台揚 (2314)-凱基-復興券商分點個股進出

台股 » 個股 » 台揚 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台揚

(2314)

股價
30.00
漲跌
▲0.05
漲幅
+0.17%
成交量
616張
產業
上市通信網路類股▲0.16%
641人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台揚 (2314)籌碼相關－凱基-復興券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-復興券商分點個股進出
凱基-復興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/12/08	6.1	41.55	6	42.23	41.65	0.1	1,286	0.00%
2023/12/07	21	40.53	14	40.78	41.40	7	1,114	0.63%
2023/12/06	0	0.00	8	37.65	37.65	-8	935	-0.85%
2023/12/05	1.3	37.09	4	37.30	37.90	-2.7	921	-0.30%
2023/12/04	0	0.00	5	37.57	37.45	-5	923	-0.54%
2023/12/01	0	0.00	4	37.00	37.00	-4	914	-0.44%
2023/11/30	0	0.00	1	37.40	37.30	-1	906	-0.11%
2023/11/29	0	0.00	7	37.47	37.50	-7	902	-0.78%
2023/11/28	0	0.00	3	36.70	36.70	-3	890	-0.34%
2023/11/24	1	36.35	0	0.00	36.50	1	889	0.11%
2023/11/22	0	0.00	3	37.35	37.45	-3	873	-0.34%
2023/11/21	1	37.70	2	37.80	37.60	-1	868	-0.12%
2023/11/20	0	0.00	9	37.38	38.40	-9	848	-1.06%
2023/11/16	0	0.00	5	35.69	36.30	-5	793	-0.63%
2023/11/15	1	35.30	1	35.30	35.30	0	791	0.00%
2023/11/14	0	0.00	5	35.75	35.60	-5	787	-0.63%
2023/11/13	2	35.73	5	35.75	35.55	-3	794	-0.38%
2023/11/10	0	0.00	6	35.55	35.45	-6	807	-0.74%
2023/11/09	0	0.00	5	35.88	36.05	-5	808	-0.62%
2023/11/08	0	0.00	3	36.35	36.35	-3	820	-0.37%
2023/11/07	0	0.00	6	36.58	36.60	-6	822	-0.73%
2023/11/06	0	0.00	5	36.10	36.05	-5	834	-0.60%
2023/11/03	2	35.50	0	0.00	35.50	2	828	0.24%
2023/10/31	2	36.23	1	36.55	35.75	1	826	0.12%
2023/10/30	1	36.20	1	36.60	36.70	0	819	0.00%
2023/10/24	1	35.35	0	0.00	35.90	1	851	0.12%
2023/10/23	0	0.00	1	36.45	35.70	-1	853	-0.12%
2023/10/18	2	35.85	0	0.00	35.80	2	860	0.23%
2023/10/16	1	36.75	2	36.80	36.60	-1	879	-0.11%
2023/10/13	2	37.55	2	37.20	37.20	0	931	0.00%
2023/10/11	4	37.83	2	37.60	37.60	2	1,107	0.18%
2023/10/06	1	38.60	0	0.00	38.40	1	1,109	0.09%
2023/10/05	0	0.00	1	39.80	39.00	-1	1,116	-0.09%
2023/10/04	0	0.00	1	39.50	39.35	-1	1,108	-0.09%
2023/10/03	4	39.11	0.3	39.25	39.25	3.7	1,098	0.33%
2023/10/02	7	39.98	7	39.61	40.20	0	1,084	0.00%
2023/09/27	1	37.70	0	0.00	37.65	1	1,067	0.09%
2023/09/18	0	0.00	2	39.80	39.15	-2	1,113	-0.18%
2023/09/15	1	39.80	1	39.55	39.50	0	1,114	0.00%
2023/09/14	0	0.00	5	38.29	38.35	-5	1,070	-0.47%
2023/09/13	1	36.40	1	36.65	36.65	0	1,071	0.00%
2023/09/12	4	35.70	0	0.00	35.85	4	1,074	0.37%
2023/09/11	5	36.41	4	35.70	35.70	1	1,109	0.09%
2023/09/08	5	37.93	1	37.80	37.80	4	1,103	0.36%
2023/09/07	2	38.60	2	38.20	38.20	0	1,119	0.00%
2023/09/05	3	39.05	0	0.00	39.15	3	1,136	0.26%
2023/09/04	5	38.88	0	0.00	38.85	5	1,143	0.44%
2023/08/31	3	39.10	0	0.00	39.05	3	1,158	0.26%
2023/08/29	3	38.68	0	0.00	38.60	3	1,169	0.26%
2023/08/28	7	39.09	2	38.55	38.55	5	1,176	0.42%
2023/08/25	1	38.80	1	39.20	39.20	0	1,175	0.00%
2023/08/24	1	39.60	3	40.08	39.90	-2	1,173	-0.17%
2023/08/23	6	38.61	1	38.40	38.40	5	1,167	0.43%
2023/08/22	6	38.88	3	38.80	38.20	3	1,175	0.26%
2023/08/21	0	0.00	1	39.35	39.25	-1	1,181	-0.08%
2023/08/18	1	38.40	1	38.35	38.35	0	1,222	0.00%
2023/08/17	4	38.71	1	39.10	39.10	3	1,253	0.24%
2023/08/16	1	38.10	0	0.00	38.00	1	1,260	0.08%
2023/08/14	3	39.63	0	0.00	39.25	3	1,266	0.24%
2023/08/11	1	41.65	0	0.00	41.55	1	1,259	0.08%
2023/08/10	2	41.68	2	41.63	41.65	0	1,265	0.00%
2023/08/09	5	43.80	0	0.00	43.00	5	1,260	0.40%
2023/08/08	6	43.74	1	43.30	43.30	5	1,269	0.39%
2023/08/07	7	43.92	0	0.00	43.70	7	1,289	0.54%
2023/08/02	1	44.05	2	44.00	44.00	-1	1,321	-0.08%
2023/08/01	0	0.00	1	45.00	45.00	-1	1,358	-0.07%
2023/07/31	0	0.00	2	44.80	44.60	-2	1,398	-0.14%
2023/07/28	1	43.90	2	44.00	43.95	-1	1,454	-0.07%
2023/07/27	2	44.00	1	44.05	44.05	1	1,469	0.07%
2023/07/26	1	45.10	0	0.00	44.60	1	1,485	0.07%
2023/07/21	5	45.00	0	0.00	45.30	5	1,613	0.31%
2023/07/20	10	45.43	1	45.80	45.80	9	1,646	0.55%
2023/07/19	10	45.04	1	45.05	44.70	9	1,707	0.53%
2023/07/18	13	46.53	3	46.20	45.50	10	1,794	0.56%
2023/07/17	2	48.50	7	48.66	48.05	-5	1,908	-0.26%
2023/07/14	11	43.76	4	45.45	45.65	7	2,018	0.35%
2023/07/13	7	42.69	1	42.70	41.50	6	2,191	0.27%
2023/07/12	3	42.68	0	0.00	42.50	3	2,288	0.13%
2023/07/11	5	43.70	0	0.00	43.40	5	2,335	0.21%
2023/07/10	1	43.20	4.1	43.25	43.10	-3.1	2,342	-0.13%
2023/07/07	0	0.00	3	44.00	43.50	-3	2,352	-0.13%
2023/07/05	0	0.00	5	44.20	44.20	-5	2,377	-0.21%
2023/07/04	1	44.40	10	44.48	44.30	-9	2,375	-0.38%
2023/07/03	1	44.45	13	44.44	44.50	-12	2,370	-0.51%
2023/06/30	2	44.65	10	44.63	44.65	-8	2,361	-0.34%
2023/06/29	0	0.00	15	45.04	44.90	-15	2,362	-0.63%
2023/06/28	0	0.00	13	45.10	44.90	-13	2,359	-0.55%
2023/06/27	0	0.00	6	45.63	45.35	-6	2,362	-0.25%
2023/06/26	0	0.00	5	44.62	44.35	-5	2,349	-0.21%
2023/06/21	0	0.00	3	45.00	44.95	-3	2,351	-0.13%
2023/06/20	2	44.30	10	44.50	44.40	-8	2,347	-0.34%
2023/06/19	1	44.45	5	44.50	44.40	-4	2,354	-0.17%
2023/06/16	0	0.00	5	44.60	45.00	-5	2,345	-0.21%
2023/06/15	4	44.99	6	45.06	44.95	-2	2,340	-0.09%
2023/06/14	1	46.10	0	0.00	45.85	1	2,307	0.04%
2023/06/13	1	46.50	3	46.55	46.50	-2	2,304	-0.09%
2023/06/12	0	0.00	15	46.43	47.00	-15	2,292	-0.65%
2023/06/09	0	0.00	1	45.80	45.80	-1	2,271	-0.04%
2023/06/08	0	0.00	8	45.49	45.50	-8	2,288	-0.35%
2023/06/07	0	0.00	5	46.19	46.05	-5	2,304	-0.22%
2023/06/06	0	0.00	6	45.93	45.70	-6	2,331	-0.26%
2023/06/05	0	0.00	3	46.50	46.55	-3	2,362	-0.13%
2023/06/02	0	0.00	1.3	46.40	46.35	-1.3	2,368	-0.06%
2023/06/01	0	0.00	1	46.15	46.80	-1	2,395	-0.04%
2023/05/31	5	46.00	0	0.00	46.00	5	2,397	0.21%
2023/05/26	4	45.68	0	0.00	45.35	4	2,406	0.17%
2023/05/25	1	45.80	0	0.00	45.95	1	2,404	0.04%
2023/05/24	2	46.25	0	0.00	46.65	2	2,414	0.08%
2023/05/23	13	48.23	6	48.11	48.60	7	2,404	0.29%
2023/05/22	0	0.00	6	47.36	47.80	-6	2,423	-0.25%
2023/05/19	2	46.15	43	46.31	46.15	-41	2,435	-1.68%
2023/05/18	1	46.65	0	0.00	46.50	1	2,446	0.04%
2023/05/17	0	0.00	3	47.10	47.45	-3	2,459	-0.12%
2023/05/16	2	46.83	0	0.00	46.85	2	2,505	0.08%
2023/05/12	2	47.45	1	47.80	48.60	1	2,602	0.04%
2023/05/11	2	47.45	1	47.80	47.80	1	2,606	0.04%
2023/05/10	0	0.00	3	48.10	48.25	-3	2,608	-0.12%
2023/05/09	3	48.62	8	48.58	48.70	-5	2,612	-0.19%
2023/05/08	1	48.20	6	49.16	49.45	-5	2,596	-0.19%
2023/05/05	1	48.65	4	48.25	48.50	-3	2,583	-0.12%
2023/05/04	3	46.42	13	48.61	48.50	-10	2,608	-0.38%
2023/05/03	1	46.55	0	0.00	45.60	1	2,546	0.04%
2023/05/02	7	46.71	0	0.00	46.55	7	2,536	0.28%
2023/04/28	40	47.90	4	47.53	47.45	36	2,512	1.43%
2023/04/27	0	0.00	11	46.01	45.90	-11	2,456	-0.45%
2023/04/26	6	43.54	0	0.00	44.10	6	2,409	0.25%
2023/04/25	1	45.10	1	45.20	45.20	0	2,370	0.00%
2023/04/24	3	46.52	5	47.49	46.80	-2	2,330	-0.09%
2023/04/21	3	45.13	1	46.00	44.85	2	2,259	0.09%
2023/04/20	10	48.16	1	49.80	47.50	9	2,156	0.42%
2023/04/19	2	49.75	15	51.99	51.80	-13	1,987	-0.65%
2023/04/18	1	48.30	29.9	50.64	51.10	-28.9	1,753	-1.65%
2023/04/17	1	46.10	17	45.89	46.50	-16	1,518	-1.05%
2023/04/14	14	43.29	7	43.74	43.90	7	1,407	0.50%
2023/04/12	7	41.26	0	0.00	41.30	7	1,334	0.52%
2023/04/10	2	41.35	0	0.00	41.50	2	1,314	0.15%
2023/04/07	1	42.80	0	0.00	42.85	1	1,281	0.08%
2023/03/28	1	42.30	0.3	42.60	42.15	0.7	1,283	0.06%
2023/03/24	0	43.45	0	0.00	43.70	0	1,271	0.00%
2023/03/23	0	0.00	3	43.50	43.40	-3	1,266	-0.24%
2023/03/22	2	43.30	0	0.00	43.00	2	1,263	0.16%
2023/03/21	0	0.00	1	43.00	43.30	-1	1,262	-0.08%
2023/03/20	0	0.00	1	42.30	42.35	-1	1,258	-0.08%
2023/03/16	1	41.95	0	0.00	42.10	1	1,261	0.08%
2023/03/15	3	43.90	0	0.00	43.55	3	1,265	0.24%
2023/03/14	0	0.00	4	44.05	43.70	-4	1,281	-0.31%
2023/03/13	2	43.90	1	45.30	44.55	1	1,305	0.08%
2023/03/10	6	44.73	0	0.00	44.75	6	1,329	0.45%
2023/03/09	0	0.00	2	46.15	46.05	-2	1,353	-0.15%
2023/03/08	1	45.90	7	46.37	46.70	-6	1,413	-0.42%
2023/03/07	0	0.00	12	45.48	45.60	-12	1,441	-0.83%
2023/03/06	2	45.98	4	45.89	45.75	-2	1,433	-0.14%
2023/03/03	6	44.41	0	0.00	44.10	6	1,409	0.43%
2023/02/24	0	0.00	1	44.15	43.90	-1	1,393	-0.07%
2023/02/22	1	44.35	0	0.00	44.40	1	1,382	0.07%
2023/02/21	1	45.50	0	0.00	45.75	1	1,368	0.07%
2023/02/20	10	46.13	1	46.20	46.00	9	1,346	0.67%
2023/02/17	0	0.00	5	43.74	44.80	-5	1,324	-0.38%
2023/02/16	0	0.00	1	43.40	43.80	-1	1,325	-0.08%
2023/02/15	1	43.20	0	0.00	43.10	1	1,353	0.07%
2023/02/14	2	44.20	3	44.40	44.00	-1	1,326	-0.08%
2023/02/13	4	44.16	24	44.17	45.20	-20	1,287	-1.55%
2023/02/10	1	41.35	0	0.00	41.10	1	1,197	0.08%
2023/02/09	1	42.15	0	0.00	42.05	1	1,188	0.08%
2023/02/08	0	0.00	4	42.91	42.85	-4	1,178	-0.34%
2023/02/07	1	41.70	0	0.00	41.80	1	1,162	0.09%
2023/02/06	1	42.15	2	42.55	42.40	-1	1,159	-0.09%
2023/02/03	1	43.60	0	0.00	42.50	1	1,150	0.09%
2023/02/02	0	0.00	10	43.47	43.55	-10	1,129	-0.89%
2023/01/31	0	0.00	4	40.09	40.10	-4	1,065	-0.38%
2023/01/17	0	0.00	1	38.35	38.35	-1	1,071	-0.09%
2023/01/16	0	0.00	1	38.10	38.10	-1	1,080	-0.09%
2023/01/13	4.2	38.42	0	0.00	38.30	4.2	1,086	0.39%
2023/01/12	1	39.25	0	0.00	38.65	1	1,087	0.09%
2023/01/11	5	39.80	0	0.00	39.65	5	1,094	0.46%
2023/01/10	0	0.00	1	39.90	39.90	-1	1,107	-0.09%
2023/01/06	4	39.55	0	0.00	39.45	4	1,142	0.35%
2023/01/05	0	0.00	2	40.33	39.65	-2	1,176	-0.17%
2022/12/30	5	39.12	0	0.00	39.25	5	1,198	0.42%
2022/12/29	0	0.00	1	38.65	39.15	-1	1,199	-0.08%
2022/12/26	0	0.00	1	39.30	40.20	-1	1,234	-0.08%
2022/12/21	1	38.15	2	38.68	38.10	-1	1,288	-0.08%
2022/12/20	2	38.73	1	38.20	38.20	1	1,305	0.08%
2022/12/19	0	0.00	1	39.45	39.45	-1	1,330	-0.08%
2022/12/16	1	39.90	1	40.50	39.90	0	1,347	0.00%
2022/12/15	0	0.00	2	40.85	40.85	-2	1,363	-0.15%
2022/12/14	0	0.00	1	40.80	40.80	-1	1,391	-0.07%
2022/12/13	2	40.23	0	0.00	40.10	2	1,400	0.14%
2022/12/12	1	39.90	1	40.50	40.50	0	1,410	0.00%
2022/12/09	6	41.43	1	40.85	40.85	5	1,434	0.35%
2022/12/08	1	40.80	2	41.55	41.60	-1	1,443	-0.07%
2022/12/07	1	40.70	0	0.00	41.00	1	1,457	0.07%
2022/12/06	5	42.84	7	42.66	42.30	-2	1,447	-0.14%
2022/12/05	1	42.70	1	43.40	43.40	0	1,436	0.00%
2022/12/02	1	42.55	1	43.20	43.20	0	1,419	0.00%
2022/12/01	6	42.05	0	0.00	41.70	6	1,386	0.43%
2022/11/30	2	43.23	5	43.27	42.70	-3	1,371	-0.22%
2022/11/29	5	41.15	22	41.00	41.15	-17	1,315	-1.29%
2022/11/24	5	38.20	1	38.05	38.10	4	1,392	0.29%
2022/11/23	0	0.00	0.4	37.35	37.10	-0.4	1,429	-0.02%
2022/11/21	5	37.55	0	0.00	37.60	5	1,457	0.34%
2022/11/17	1	38.70	0	0.00	38.95	1	1,479	0.07%
2022/11/15	0	0.00	5	38.94	39.20	-5	1,586	-0.32%
2022/11/14	0	0.00	1	37.45	37.70	-1	1,669	-0.06%
2022/11/11	16	36.98	0	0.00	35.90	16	1,721	0.93%
2022/11/09	2	38.30	0	0.00	38.05	2	2,017	0.10%
2022/11/08	5	38.41	1	38.05	38.20	4	2,152	0.19%
2022/11/07	5	37.49	0	0.00	37.40	5	2,308	0.22%
2022/11/04	3	37.25	2	37.50	37.25	1	2,515	0.04%
2022/11/03	0	0.00	1	36.40	37.00	-1	3,186	-0.03%
2022/11/02	0	0.00	1	36.60	36.60	-1	3,489	-0.03%
2022/11/01	5	35.50	1	35.65	35.60	4	3,659	0.11%
2022/10/31	5	35.20	1	34.75	34.90	4	3,710	0.11%
2022/10/28	1	34.10	0	0.00	33.85	1	3,791	0.03%
2022/10/27	5	34.70	1	34.70	34.80	4	4,045	0.10%
2022/10/25	2	34.00	1	33.65	33.65	1	4,357	0.02%
2022/10/20	3	35.52	1	35.25	35.75	2	4,723	0.04%
2022/10/17	8	36.25	2	36.53	36.60	6	4,895	0.12%
2022/10/14	0	0.00	2	36.28	36.60	-2	4,960	-0.04%
2022/10/13	3	35.10	1	33.90	33.90	2	4,988	0.04%
2022/10/12	1	36.80	0	0.00	37.10	1	5,004	0.02%
2022/10/11	3	38.92	1	38.15	38.15	2	5,058	0.04%
2022/10/07	8	40.78	1	40.95	40.80	7	5,166	0.14%
2022/10/06	10	40.51	0	42.00	40.50	10	5,380	0.19%
2022/10/05	11	40.80	0	0.00	40.75	11	5,547	0.20%
2022/10/04	6	39.29	2	39.83	39.95	4	5,673	0.07%
2022/10/03	8	38.09	0	0.00	38.40	8	5,748	0.14%
2022/09/30	11	37.65	6	37.00	38.65	5	5,844	0.09%
2022/09/29	14	39.12	1	38.40	38.40	13	5,923	0.22%
2022/09/28	7	39.96	0	0.00	37.90	7	6,001	0.12%
2022/09/27	11	40.15	0	0.00	41.00	11	6,068	0.18%
2022/09/26	13	40.49	0	0.00	39.80	13	6,150	0.21%
2022/09/23	3	43.52	0	0.00	42.70	3	6,180	0.05%
2022/09/22	10	43.50	1	44.25	44.40	9	6,199	0.15%
2022/09/21	1	43.75	0	0.00	43.45	1	6,218	0.02%
2022/09/19	9	45.44	0	0.00	45.10	9	6,284	0.14%
2022/09/16	2	47.35	0	0.00	46.50	2	6,299	0.03%
2022/09/15	4	48.73	1	49.00	48.20	3	6,296	0.05%
2022/09/14	1	48.25	0	0.00	48.85	1	6,316	0.02%
2022/09/12	0	0.00	6	50.00	50.10	-6	6,391	-0.09%
2022/09/08	7	49.01	0	0.00	48.90	7	6,424	0.11%
2022/09/07	0	0.00	5	48.05	48.50	-5	6,498	-0.08%
2022/09/06	8	50.37	0	0.00	49.20	8	6,630	0.12%
2022/09/05	5	51.80	0	0.00	51.00	5	6,817	0.07%
2022/09/02	5	52.60	4	53.05	52.40	1	6,815	0.01%
2022/09/01	3	50.40	1	50.90	50.40	2	6,773	0.03%
2022/08/31	5	51.80	0	0.00	51.60	5	6,771	0.07%
2022/08/30	5	49.50	1	50.70	51.20	4	6,791	0.06%
2022/08/25	5	49.54	0	0.00	49.90	5	7,080	0.07%
2022/08/24	10	49.24	0	0.00	49.00	10	7,500	0.13%
2022/08/23	6	49.38	1	49.10	49.00	5	8,012	0.06%
2022/08/22	3	49.88	2	49.65	49.05	1	8,025	0.01%
2022/08/19	2	51.30	1	51.20	51.20	1	7,992	0.01%
2022/08/18	0	0.00	3	51.63	51.50	-3	7,962	-0.04%
2022/08/17	1	50.40	8	50.56	51.50	-7	8,485	-0.08%
2022/08/16	1	52.10	4	52.80	51.10	-3	8,525	-0.04%
2022/08/15	3	50.77	1	51.60	50.40	2	8,271	0.02%
2022/08/12	7	48.65	3	48.85	48.70	4	8,128	0.05%
2022/08/11	1	51.60	1	52.40	51.60	0	7,967	0.00%
2022/08/10	29	52.13	29	51.92	51.40	0	7,773	0.00%
2022/08/09	0	0.00	26	50.79	51.50	-26	7,113	-0.37%
2022/08/08	13	46.82	8	47.14	46.90	5	6,810	0.07%
2022/08/05	5	45.20	0	0.00	45.30	5	6,640	0.08%
2022/08/04	7	44.03	0	0.00	44.10	7	6,597	0.11%
2022/08/03	3	45.53	2	46.40	45.00	1	6,519	0.02%
2022/08/02	4	46.15	8	46.51	46.00	-4	6,271	-0.06%
2022/08/01	1	43.50	3	46.07	46.50	-2	6,076	-0.03%
2022/07/29	7	44.18	0	0.00	44.35	7	5,961	0.12%
2022/07/28	2	44.53	0	0.00	43.90	2	5,936	0.03%
2022/07/27	9	46.78	16	46.28	45.30	-7	5,858	-0.12%
2022/07/26	3	43.80	0	0.00	43.60	3	5,595	0.05%
2022/07/25	0	0.00	2	45.60	45.75	-2	5,535	-0.04%
2022/07/22	9	47.02	1	47.60	45.20	8	5,515	0.15%
2022/07/21	3	46.05	3	46.48	46.35	0	5,430	0.00%
2022/07/20	0	0.00	1	45.35	45.00	-1	5,356	-0.02%
2022/07/19	5	45.80	0	0.00	45.20	5	5,328	0.09%
2022/07/18	2	45.10	1	45.35	45.25	1	5,298	0.02%
2022/07/15	1	45.65	0	0.00	44.90	1	5,258	0.02%
2022/07/14	3	44.45	4	44.50	45.15	-1	5,183	-0.02%
2022/07/13	0	0.00	14	42.60	42.65	-14	4,981	-0.28%
2022/07/12	8	39.28	11	39.35	38.80	-3	4,835	-0.06%
2022/07/11	2	43.75	1	43.55	43.10	1	4,733	0.02%
2022/07/08	7	45.11	2	45.10	44.25	5	4,659	0.11%
2022/07/07	1	43.70	4	43.61	43.45	-3	4,569	-0.07%
2022/07/06	7	44.47	0	0.00	42.10	7	4,503	0.16%
2022/07/05	7	47.91	0	0.00	44.95	7	4,485	0.16%
2022/07/04	3	47.28	1	47.80	46.30	2	4,428	0.05%
2022/07/01	4	52.75	3	49.97	49.75	1	4,379	0.02%
2022/06/30	6	54.80	6	55.37	55.20	0	4,355	0.00%
2022/06/29	1	54.10	1	55.20	55.20	0	4,360	0.00%
2022/06/28	11	55.10	2	55.05	55.20	9	4,408	0.20%
2022/06/27	2	57.20	2	56.75	56.60	0	4,423	0.00%
2022/06/24	0	0.00	8	55.00	55.00	-8	4,505	-0.18%
2022/06/23	4	54.60	1	54.50	54.50	3	4,618	0.06%
2022/06/22	2	55.25	0	0.00	54.60	2	4,838	0.04%
2022/06/20	6	56.05	2	58.45	54.70	4	4,925	0.08%
2022/06/17	11.1	58.26	1	58.00	58.00	10.1	4,884	0.21%
2022/06/15	3	61.40	4	61.08	61.00	-1	4,858	-0.02%
2022/06/14	16	60.96	29	60.54	60.80	-13	4,734	-0.27%
2022/06/13	1	58.40	15	58.27	58.30	-14	4,530	-0.31%
2022/06/10	0	0.00	5	61.20	60.00	-5	4,522	-0.11%
2022/06/09	3	60.20	10	60.40	60.20	-7	4,472	-0.16%
2022/06/08	2	61.40	1	61.70	61.00	1	4,472	0.02%
2022/06/07	0	0.00	5	61.56	61.60	-5	4,446	-0.11%
2022/06/06	9	61.92	1	62.20	61.00	8	4,381	0.18%
2022/06/02	9	64.54	5	64.34	63.30	4	4,308	0.09%
2022/06/01	6	64.33	14	64.70	64.00	-8	4,144	-0.19%
2022/05/31	22	62.65	51	62.42	62.40	-29	3,747	-0.77%
2022/05/30	1	59.00	5	59.74	59.00	-4	3,289	-0.12%
2022/05/26	10	58.66	8	59.06	57.90	2	3,325	0.06%
2022/05/25	46	59.03	11	59.40	58.60	35	3,260	1.07%
2022/05/24	3	59.40	19.1	59.00	59.40	-16.1	2,709	-0.59%
2022/05/23	1	54.40	0	0.00	54.00	1	2,599	0.04%
2022/05/19	1	55.20	0	0.00	55.40	1	2,642	0.04%
2022/05/18	2	57.35	0	0.00	57.00	2	2,675	0.07%
2022/05/17	0	0.00	9.5	56.40	57.50	-9.5	2,727	-0.35%
2022/05/13	5	53.90	1	53.90	54.00	4	2,740	0.15%
2022/05/12	8	53.74	1	53.00	53.00	7	2,765	0.25%
2022/05/11	7	53.80	0	0.00	54.00	7	2,769	0.25%
2022/05/10	0	0.00	5	55.00	55.10	-5	2,781	-0.18%
2022/05/09	0	0.00	5	57.00	55.60	-5	2,789	-0.18%
2022/05/06	1	56.20	10	56.85	57.10	-9	2,797	-0.32%
2022/05/05	0	0.00	2	57.80	57.80	-2	2,814	-0.07%
2022/05/04	1	56.00	0	0.00	56.10	1	2,853	0.04%
2022/05/03	1	55.80	17	56.04	56.10	-16	2,864	-0.56%
2022/04/29	5	56.10	0	0.00	56.30	5	2,886	0.17%
2022/04/28	0	0.00	1	56.00	55.00	-1	2,896	-0.03%
2022/04/27	2	54.25	1	54.60	54.70	1	2,894	0.03%
2022/04/25	2	57.15	0	0.00	56.90	2	2,909	0.07%
2022/04/22	1	60.00	3	60.00	59.20	-2	2,906	-0.07%
2022/04/21	0	0.00	2	60.80	60.00	-2	2,916	-0.07%
2022/04/20	1.5	58.80	11	60.47	61.20	-9.5	2,897	-0.33%
2022/04/15	6	58.12	0	0.00	56.70	6	2,900	0.21%
2022/04/13	6	60.37	0	0.00	60.20	6	2,902	0.21%
2022/04/12	12	60.58	1	59.80	59.70	11	2,910	0.38%
2022/04/11	7	63.44	0	0.00	61.00	7	2,906	0.24%
2022/04/08	9	67.08	2	67.60	66.30	7	2,886	0.24%
2022/04/07	0	0.00	7	68.51	67.10	-7	2,887	-0.24%
2022/04/06	11	67.65	2	67.50	67.70	9	2,853	0.32%
2022/04/01	8	67.48	10	67.30	67.30	-2	2,846	-0.07%
2022/03/31	7	65.83	3	68.53	69.00	4	2,846	0.14%
2022/03/30	4	66.90	0	0.00	66.60	4	2,779	0.14%
2022/03/29	10	65.60	2	67.89	68.00	8	2,737	0.29%
2022/03/28	13	67.58	7	67.77	67.40	6	2,626	0.23%
2022/03/25	21	66.42	14	69.89	70.50	7	2,535	0.28%
2022/03/24	0	0.00	16	62.82	64.10	-16	2,356	-0.68%
2022/03/23	1	58.60	14	58.48	58.30	-13	2,262	-0.57%
2022/03/22	0	0.00	5	58.00	58.70	-5	2,273	-0.22%
2022/03/21	3	57.97	6	57.97	57.70	-3	2,291	-0.13%
2022/03/18	2	58.00	15	57.81	58.90	-13	2,301	-0.56%
2022/03/17	2	53.85	16	53.73	53.70	-14	2,286	-0.61%
2022/03/16	0	0.00	5	53.00	52.40	-5	2,306	-0.22%
2022/03/15	4	53.43	5	53.20	52.90	-1	2,347	-0.04%
2022/03/14	2	56.10	0	0.00	55.80	2	2,364	0.08%
2022/03/11	0	0.00	2	58.55	56.80	-2	2,402	-0.08%
2022/03/10	2	55.70	5	57.00	57.60	-3	2,402	-0.12%
2022/03/09	1	54.50	0	0.00	54.40	1	2,415	0.04%
2022/03/08	0	0.00	10	54.30	54.20	-10	2,501	-0.40%
2022/03/07	10	55.92	1	55.20	55.00	9	2,598	0.35%
2022/03/04	1	59.60	3	61.00	59.00	-2	2,626	-0.08%
2022/03/03	5	61.88	0	0.00	60.70	5	2,675	0.19%
2022/03/02	14	63.10	3	63.40	62.80	11	2,699	0.41%
2022/03/01	2	60.20	30	59.59	60.50	-28	2,682	-1.04%
2022/02/25	0	0.00	11	55.04	55.00	-11	2,718	-0.40%
2022/02/24	8	54.80	0	0.00	53.40	8	2,782	0.29%
2022/02/22	4	56.38	0	0.00	56.60	4	2,874	0.14%
2022/02/21	0	0.00	3	58.80	58.80	-3	3,043	-0.10%
2022/02/18	0	0.00	10	59.50	59.80	-10	3,324	-0.30%
2022/02/17	7	58.40	0	0.00	58.40	7	3,740	0.19%
2022/02/16	0	0.00	5	60.40	60.40	-5	3,954	-0.13%
2022/02/14	3	60.63	20	61.00	60.00	-17	4,309	-0.39%
2022/02/11	1	62.80	0	0.00	64.00	1	4,352	0.02%
2022/02/10	1	64.80	15	64.57	64.20	-14	4,447	-0.31%
2022/02/09	6	66.75	1	67.10	67.10	5	4,654	0.11%
2022/01/26	5	61.46	0	0.00	60.50	5	5,160	0.10%
2022/01/25	6	64.50	0	0.00	64.00	6	5,268	0.11%
2022/01/24	3	65.57	2	65.20	65.10	1	5,382	0.02%
2022/01/21	5	68.60	0	0.00	67.50	5	5,465	0.09%
2022/01/20	5	69.00	0	0.00	68.80	5	5,582	0.09%
2022/01/19	6	68.67	0	0.00	68.30	6	5,807	0.10%
2022/01/18	0	0.00	3	70.00	69.40	-3	6,106	-0.05%
2022/01/17	10	67.80	0	0.00	68.00	10	6,195	0.16%
2022/01/14	7	67.10	0	0.00	67.90	7	6,285	0.11%
2022/01/13	0	0.00	0.8	68.60	68.40	-0.8	6,345	-0.01%
2022/01/12	13	69.00	0	0.00	68.60	13	6,368	0.20%
2022/01/11	5	70.20	0	0.00	69.90	5	6,406	0.08%
2022/01/10	1	69.90	16	69.91	70.00	-15	6,445	-0.23%
2022/01/07	1	71.40	3	71.00	71.60	-2	6,482	-0.03%
2022/01/06	1	73.90	5	73.60	73.50	-4	6,535	-0.06%
2022/01/05	0	0.00	5	78.20	75.50	-5	6,642	-0.08%
2022/01/04	1	76.80	0	0.00	77.00	1	6,699	0.01%
2022/01/03	16	77.03	4	77.40	76.60	12	6,756	0.18%
2021/12/30	0	0.00	6	78.98	79.70	-6	6,857	-0.09%
2021/12/29	1	74.50	5	74.58	75.30	-4	7,027	-0.06%
2021/12/28	7	74.63	5	74.60	74.40	2	7,212	0.03%
2021/12/27	3	74.20	7.2	74.77	75.60	-4.2	7,377	-0.06%
2021/12/24	0	0.00	10	73.45	73.40	-10	7,585	-0.13%
2021/12/23	2	73.80	15	74.20	74.30	-13	7,792	-0.17%
2021/12/22	2	73.20	17	73.06	73.00	-15	7,950	-0.19%
2021/12/21	3	70.97	30	72.30	71.90	-27	8,098	-0.33%
2021/12/20	6	72.17	2	72.45	71.60	4	8,336	0.05%
2021/12/17	4	75.70	1	75.70	75.00	3	8,634	0.03%
2021/12/16	1	77.30	10	77.59	77.80	-9	8,969	-0.10%
2021/12/14	6	78.27	0	0.00	78.30	6	9,677	0.06%
2021/12/13	5	81.10	1	81.30	80.70	4	9,673	0.04%
2021/12/10	3	78.37	0	0.00	79.40	3	9,658	0.03%
2021/12/09	0	0.00	1	82.00	80.10	-1	9,649	-0.01%
2021/12/08	7	79.83	7	79.99	80.30	0	9,634	0.00%
2021/12/07	0	0.00	4.1	80.04	79.30	-4.1	9,649	-0.04%
2021/12/06	6	78.67	1	77.70	77.60	5	9,680	0.05%
2021/12/03	4	78.75	0	0.00	78.20	4	9,742	0.04%
2021/12/02	12	77.48	3	77.20	77.00	9	9,777	0.09%
2021/12/01	10	78.48	28	76.13	80.40	-18	9,784	-0.18%
2021/11/30	13	82.00	0	0.00	80.90	13	9,731	0.13%
2021/11/29	2	77.60	0	0.00	81.50	2	9,750	0.02%
2021/11/26	12	82.13	2	82.00	80.40	10	9,718	0.10%
2021/11/25	7	84.61	0	0.00	84.30	7	9,740	0.07%
2021/11/24	11	85.04	10	86.99	87.80	1	9,806	0.01%
2021/11/23	11	83.86	15	84.67	83.30	-4	9,799	-0.04%
2021/11/22	0	0.00	5	86.80	86.80	-5	9,845	-0.05%
2021/11/19	10	86.80	0	0.00	86.80	10	10,070	0.10%
2021/11/18	10	87.04	2	86.00	86.00	8	10,340	0.08%
2021/11/17	5	90.68	11	90.91	90.70	-6	10,275	-0.06%
2021/11/16	17	94.70	27	94.20	95.00	-10	10,092	-0.10%
2021/11/15	4	86.03	36	87.98	88.70	-32	9,805	-0.33%
2021/11/11	12	83.88	17.4	81.65	82.50	-5.4	9,816	-0.06%
2021/11/10	25	78.34	0	0.00	78.20	25	9,977	0.25%
2021/11/09	41	77.84	8	77.89	77.80	33	10,060	0.33%
2021/11/08	32.1	80.56	32	79.03	79.50	0.1	10,052	0.00%
2021/11/05	40	83.09	18	84.04	86.00	22	9,997	0.22%
2021/11/04	4	76.38	25.2	80.02	81.00	-21.2	9,808	-0.22%
2021/11/03	3	74.20	4	74.25	73.70	-1	9,798	-0.01%
2021/11/02	12	73.63	0	0.00	73.70	12	9,912	0.12%
2021/11/01	2	79.00	0	0.00	78.10	2	10,096	0.02%
2021/10/28	0	0.00	8	77.26	77.30	-8	10,064	-0.08%
2021/10/27	4	79.38	18	77.25	79.50	-14	10,210	-0.14%
2021/10/26	30	76.35	46	76.64	79.00	-16	10,191	-0.16%
2021/10/25	30	71.00	24	72.57	72.70	6	10,051	0.06%
2021/10/22	34	66.46	0	0.00	66.10	34	10,247	0.33%
2021/10/21	1	68.70	0	0.00	68.60	1	10,553	0.01%
2021/10/19	2	70.80	2	71.25	70.70	0	11,802	0.00%
2021/10/18	0	0.00	3	69.57	70.00	-3	11,979	-0.03%
2021/10/15	14	69.00	1	70.30	69.80	13	12,325	0.11%
2021/10/14	6	67.60	100	68.34	68.00	-94	12,705	-0.74%
2021/10/13	12	68.37	23	67.72	68.50	-11	13,009	-0.08%
2021/10/12	90	73.83	10	73.15	73.40	80	13,525	0.59%
2021/10/08	6	72.75	5	72.20	72.20	1	14,514	0.01%
2021/10/07	20	72.00	1	75.20	74.50	19	15,483	0.12%
2021/10/06	17	74.01	1	75.30	71.90	16	16,382	0.10%
2021/10/05	25	77.95	12	80.83	79.40	13	16,456	0.08%
2021/10/04	22	74.48	8	75.21	77.50	14	16,672	0.08%
2021/10/01	19	80.04	19	79.92	79.40	0	16,586	0.00%
2021/09/30	6	84.83	13	86.98	88.20	-7	16,565	-0.04%
2021/09/29	3	80.60	49	80.21	82.50	-46	16,598	-0.28%
2021/09/28	33	79.12	14	79.24	80.70	19	16,797	0.11%
2021/09/27	5	77.94	50.7	79.18	80.00	-45.7	17,362	-0.26%
2021/09/24	23	75.37	21	75.98	77.00	2	18,015	0.01%
2021/09/23	15	72.75	38	74.94	76.90	-23	17,834	-0.13%
2021/09/22	20	68.52	41	70.30	72.20	-21	17,619	-0.12%
2021/09/17	36	61.76	20	63.67	65.70	16	17,474	0.09%
2021/09/16	0	0.00	11	58.29	59.90	-11	17,333	-0.06%
2021/09/14	1	58.30	0	0.00	57.70	1	17,715	0.01%
2021/09/13	10	57.95	1	57.60	57.60	9	17,995	0.05%
2021/09/10	0	0.00	5	60.00	59.40	-5	18,278	-0.03%
2021/09/09	1	57.30	1	59.30	59.40	0	18,661	0.00%
2021/09/08	0	0.00	14	58.44	58.10	-14	18,879	-0.07%
2021/09/07	3	57.33	1	59.10	59.10	2	19,428	0.01%
2021/09/06	3	59.50	4	58.95	59.10	-1	20,152	0.00%
2021/09/03	1	58.00	1	58.50	58.50	0	20,537	0.00%
2021/09/02	0	0.00	10	57.54	58.10	-10	21,454	-0.05%
2021/09/01	7	58.99	33	58.92	58.50	-26	22,077	-0.12%
2021/08/31	6	58.27	27	58.34	59.10	-21	22,326	-0.09%
2021/08/30	32.2	60.70	75	60.51	58.80	-42.8	22,832	-0.19%
2021/08/27	2	56.40	2	56.55	56.50	0	23,183	0.00%
2021/08/26	8	55.90	60	56.23	56.40	-52	23,269	-0.22%
2021/08/25	82	56.00	70	55.91	57.60	12	23,488	0.05%
2021/08/24	120	54.07	25	53.92	54.50	95	23,389	0.41%	大買/
2021/08/23	14	48.90	9	49.51	49.55	5	23,065	0.02%
2021/08/20	2	46.75	0	0.00	46.80	2	22,978	0.01%
2021/08/19	16	48.48	5	48.86	47.80	11	22,900	0.05%
2021/08/18	4	46.20	25	47.07	50.80	-21	22,755	-0.09%
2021/08/17	13	46.38	10	46.77	46.25	3	22,562	0.01%
2021/08/16	22	47.62	9	48.08	45.60	13	22,394	0.06%
2021/08/13	6	48.94	2	48.15	48.15	4	22,051	0.02%
2021/08/11	6	50.82	1	50.50	49.85	5	21,968	0.02%
2021/08/10	5	52.80	3	51.67	51.50	2	21,874	0.01%
2021/08/09	9	53.81	18	53.94	52.20	-9	21,856	-0.04%
2021/08/06	2	55.65	3	55.57	55.20	-1	21,775	0.00%
2021/08/05	75	58.34	62	58.16	57.30	13	21,713	0.06%
2021/08/04	5	55.80	2	56.30	56.50	3	21,521	0.01%
2021/08/03	0	0.00	1	56.30	55.60	-1	21,570	0.00%
2021/08/02	40	56.14	15	55.23	56.00	25	21,517	0.12%
2021/07/30	3	57.83	10	57.67	58.20	-7	21,336	-0.03%
2021/07/29	19	58.89	0	0.00	58.50	19	21,197	0.09%
2021/07/28	12	58.14	6	56.50	58.40	6	21,126	0.03%
2021/07/27	34	62.91	5	63.42	61.30	29	21,034	0.14%
2021/07/26	39	64.44	5	65.48	63.80	34	20,819	0.16%
2021/07/23	22	60.60	20	61.19	63.50	2	20,268	0.01%
2021/07/22	35	59.35	17	58.82	57.90	18	20,195	0.09%
2021/07/21	21	59.28	23	58.40	57.70	-2	20,085	-0.01%
2021/07/20	12	59.11	34	61.03	58.60	-22	19,787	-0.11%
2021/07/19	8	62.71	7	63.34	62.40	1	19,534	0.01%
2021/07/16	14	62.86	52	62.71	61.90	-38	19,444	-0.20%
2021/07/15	43	62.29	52	62.47	62.00	-9	18,986	-0.05%
2021/07/14	39	58.64	39	59.12	59.50	0	18,185	0.00%
2021/07/13	52	56.42	55	57.20	57.00	-3	17,799	-0.02%
2021/07/12	8	52.43	9	51.86	52.50	-1	17,289	-0.01%
2021/07/09	19	50.56	9	51.34	50.50	10	17,635	0.06%
2021/07/08	2	50.05	2	49.05	48.85	0	17,955	0.00%
2021/07/07	17	49.04	9	50.45	49.05	8	18,376	0.04%
2021/07/06	14	51.73	4	51.98	52.00	10	18,404	0.05%
2021/07/05	1	54.80	4	54.20	53.60	-3	18,275	-0.02%
2021/07/02	59	52.85	18.5	54.78	53.00	40.5	18,035	0.22%
2021/07/01	23.5	54.34	48	54.90	55.00	-24.5	17,381	-0.14%
2021/06/30	1	49.35	17	49.12	50.00	-16	16,481	-0.10%
2021/06/29	2	48.53	1	49.45	47.70	1	16,321	0.01%
2021/06/28	1	47.80	26	49.17	50.40	-25	16,180	-0.15%
2021/06/25	11	50.79	0	50.70	49.65	11	15,939	0.07%
2021/06/24	11	51.07	1	50.60	50.60	10	15,743	0.06%
2021/06/23	15	50.97	0	0.00	51.50	15	15,534	0.10%
2021/06/22	1	51.70	2	50.35	52.00	-1	15,340	-0.01%
2021/06/21	3	50.57	123	50.72	50.30	-120	15,136	-0.79%	大賣/鉅額交易
2021/06/18	15	53.64	101	52.34	52.20	-86	14,954	-0.58%	大賣/
2021/06/17	9	53.99	6	52.63	53.50	3	14,540	0.02%
2021/06/16	9	55.59	21	55.62	53.10	-12	14,287	-0.08%
2021/06/15	440	55.06	547	54.39	54.70	-107	13,773	-0.78%	大買/大賣/鉅額交易
2021/06/11	110	50.40	20.7	49.60	50.50	89.4	13,232	0.68%	大買/
2021/06/10	7	49.20	29.2	49.35	49.35	-22.2	12,804	-0.17%
2021/06/09	100	47.01	124	46.38	46.20	-24	11,856	-0.20%	大賣/
2021/06/08	25	44.59	19	43.98	43.40	6	11,202	0.05%
2021/06/07	32	42.46	39	42.75	43.00	-7	10,929	-0.06%
2021/06/04	7	42.36	35	43.85	44.80	-28	10,341	-0.27%
2021/06/03	13	40.50	34	40.06	40.75	-21	9,885	-0.21%
2021/06/02	43	39.83	26	40.47	39.60	17	9,774	0.17%
2021/06/01	63	36.28	21	38.27	38.50	42	9,457	0.44%
2021/05/31	5	35.00	0	0.00	35.00	5	9,328	0.05%
2021/05/28	0	0.00	2	35.68	35.40	-2	9,346	-0.02%
2021/05/25	0	0.00	6	34.21	34.15	-6	9,578	-0.06%
2021/05/24	0	0.00	17	32.30	33.10	-17	9,675	-0.18%
2021/05/21	2	32.20	0	0.00	32.25	2	9,741	0.02%
2021/05/20	10	32.05	9	32.12	32.05	1	9,865	0.01%
2021/05/19	0	0.00	6	31.86	32.00	-6	9,867	-0.06%
2021/05/18	150	29.70	6	29.75	29.75	144	9,866	1.46%	大買/鉅額交易
2021/05/17	3	27.62	0.7	28.45	27.05	2.3	9,851	0.02%
2021/05/14	4	29.36	0	30.25	30.00	4	9,781	0.04%
2021/05/13	4	30.11	10	31.00	29.90	-6	9,703	-0.06%
2021/05/12	15	33.36	13	31.67	31.15	2	9,636	0.02%
2021/05/11	5	34.87	1	35.00	34.40	4	9,527	0.04%
2021/05/10	1	37.85	0	0.00	38.20	1	9,448	0.01%
2021/05/07	0	0.00	27	38.82	39.25	-27	9,455	-0.29%
2021/05/06	9	36.54	17	37.15	36.55	-8	9,436	-0.08%
2021/05/05	13	36.78	21	37.28	36.55	-8	9,429	-0.08%
2021/05/04	25	37.30	0	0.00	36.85	25	9,431	0.27%
2021/05/03	14	41.96	1	43.10	40.55	13	9,292	0.14%
2021/04/29	13	44.65	1,019.1	44.60	44.90	-1,006.1	9,237	-10.89%	大賣/鉅額交易
2021/04/28	1,246	46.56	217	46.38	46.80	1,029	9,191	11.20%	大買/大賣/鉅額交易
2021/04/27	8	42.39	3	42.50	42.55	5	9,246	0.05%
2021/04/26	9	41.70	3	41.85	41.90	6	9,660	0.06%
2021/04/23	12	41.88	11.5	41.52	42.00	0.5	9,709	0.01%
2021/04/22	21	41.73	11	41.01	40.55	10	9,708	0.10%
2021/04/21	2	44.98	6	44.05	43.45	-4	9,536	-0.04%
2021/04/20	8	44.22	23	43.61	44.00	-15	9,436	-0.16%
2021/04/19	61	47.44	34	46.32	45.25	27	9,264	0.29%
2021/04/16	110	48.59	117.2	48.88	49.35	-7.2	8,688	-0.08%	大買/大賣/
2021/04/15	504	44.57	511.1	45.25	44.90	-7.1	8,211	-0.09%	大買/大賣/
2021/04/14	205	41.93	208.1	42.06	42.90	-3.1	7,660	-0.04%	大買/大賣/
2021/04/13	9	41.11	45.5	40.32	39.00	-36.5	7,316	-0.50%
2021/04/12	12.5	38.24	22	39.75	39.95	-9.5	6,883	-0.14%
2021/04/09	1	35.65	12	36.29	36.35	-11	6,770	-0.16%
2021/04/08	8	35.86	11	35.68	35.95	-3	6,852	-0.04%
2021/04/07	0	0.00	12	35.13	35.25	-12	6,755	-0.18%
2021/04/06	0	0.00	10	34.75	34.95	-10	6,727	-0.15%
2021/04/01	0	0.00	10	34.20	34.20	-10	6,726	-0.15%
2021/03/31	6	34.10	5	34.00	33.95	1	6,809	0.01%
2021/03/30	0	0.00	10	34.50	34.40	-10	6,835	-0.15%
2021/03/29	0	0.00	5	34.70	34.70	-5	6,872	-0.07%
2021/03/26	0	0.00	5	34.85	34.85	-5	6,942	-0.07%
2021/03/25	0	0.00	10	35.00	34.50	-10	6,997	-0.14%
2021/03/24	2	35.00	20	35.29	35.10	-18	7,068	-0.25%
2021/03/23	0	0.00	11	35.44	35.40	-11	7,046	-0.16%
2021/03/22	0	0.00	10	34.50	34.55	-10	7,038	-0.14%
2021/03/19	0	0.00	10	34.23	34.20	-10	7,428	-0.13%
2021/03/18	20	34.87	19	34.80	34.80	1	7,666	0.01%
2021/03/17	1	36.95	6	36.47	35.40	-5	7,901	-0.06%
2021/03/16	0	0.00	7	35.49	35.15	-7	7,702	-0.09%
2021/03/15	0	0.00	6	35.10	34.85	-6	7,713	-0.08%
2021/03/12	15	34.95	0	0.00	34.80	15	7,743	0.19%
2021/03/11	5	34.20	0	0.00	34.35	5	7,846	0.06%
2021/03/08	1	33.60	0	0.00	33.55	1	8,411	0.01%
2021/03/05	5	34.75	0	0.00	34.45	5	8,794	0.06%
2021/03/04	10	35.50	0	0.00	35.00	10	8,966	0.11%
2021/03/03	15	35.17	1	35.40	35.30	14	9,132	0.15%
2021/03/02	11	35.76	11	35.25	35.00	0	9,307	0.00%
2021/02/26	26	35.48	0.7	34.64	35.40	25.3	9,362	0.27%
2021/02/25	12	35.61	3	35.60	35.50	9	9,728	0.09%
2021/02/24	10	35.30	3	35.07	35.45	7	9,758	0.07%
2021/02/23	10	34.55	0	0.00	34.95	10	9,674	0.10%
2021/02/22	12	34.57	7	35.09	34.90	5	9,605	0.05%
2021/02/19	4	33.70	11	33.84	33.85	-7	9,463	-0.07%
2021/02/18	1	33.40	4	33.51	33.45	-3	9,386	-0.03%
2021/02/17	1	31.35	5	32.03	32.15	-4	9,330	-0.04%
2021/02/05	0	0.00	10	30.40	30.35	-10	9,309	-0.11%
2021/02/04	0	0.00	10	30.80	30.80	-10	9,555	-0.10%
2021/02/03	5	31.45	0	0.00	31.15	5	9,645	0.05%
2021/02/02	2	31.40	0	0.00	31.00	2	9,607	0.02%
2021/02/01	7	30.39	0	0.00	30.55	7	9,563	0.07%
2021/01/29	2	31.70	0	0.00	31.85	2	9,492	0.02%
2021/01/28	5	33.23	10	33.05	32.85	-5	9,430	-0.05%
2021/01/27	0	0.00	8	33.19	33.70	-8	9,358	-0.09%
2021/01/26	0	0.00	5	33.50	33.05	-5	9,297	-0.05%
2021/01/25	3	32.40	11	32.62	32.65	-8	9,200	-0.09%
2021/01/22	2	32.30	5	32.20	32.45	-3	9,131	-0.03%
2021/01/21	3	33.52	7	33.49	33.25	-4	8,997	-0.04%
2021/01/20	13	34.38	5	34.16	33.30	8	8,775	0.09%
2021/01/19	6	35.93	23.1	35.76	36.95	-17.1	8,249	-0.21%
2021/01/18	0	0.00	15	33.42	33.60	-15	7,742	-0.19%
2021/01/15	1	34.20	16	33.64	34.20	-15	7,591	-0.20%
2021/01/14	3	32.60	10	32.74	32.50	-7	7,401	-0.09%
2021/01/13	0	0.00	8	32.74	32.50	-8	7,308	-0.11%
2021/01/12	2	32.55	3	33.35	32.00	-1	7,224	-0.01%
2021/01/11	0	0.00	12	32.89	33.35	-12	7,154	-0.17%
2021/01/08	10	32.67	2	33.15	32.40	8	7,069	0.11%
2021/01/07	1	33.50	5	33.40	33.00	-4	7,006	-0.06%
2021/01/06	5	33.50	19	35.17	33.20	-14	6,934	-0.20%
2021/01/05	1	32.90	0	0.00	33.05	1	6,555	0.02%
2021/01/04	0	0.00	1	33.55	33.55	-1	6,475	-0.02%
2020/12/31	2.2	33.26	26	33.07	33.35	-23.8	6,337	-0.38%
2020/12/30	6	32.30	6	32.00	31.80	0	6,122	0.00%
2020/12/29	5	32.16	1	32.10	32.10	4	6,086	0.07%
2020/12/28	0	0.00	4	32.10	32.10	-4	6,036	-0.07%
2020/12/25	2	32.55	6	32.38	32.00	-4	5,999	-0.07%
2020/12/24	3	31.93	9	31.91	31.85	-6	5,900	-0.10%
2020/12/23	0	0.00	24	30.99	31.25	-24	5,853	-0.41%
2020/12/22	5	30.59	0	0.00	30.55	5	5,826	0.09%
2020/12/21	0	0.00	9	32.05	32.15	-9	5,804	-0.16%
2020/12/18	5	32.00	19	32.82	33.05	-14	5,745	-0.24%
2020/12/17	1	32.75	1	32.30	32.30	0	5,643	0.00%
2020/12/16	11	32.82	2	33.25	32.90	9	5,570	0.16%
2020/12/15	13	33.81	6	33.86	32.75	7	5,444	0.13%
2020/12/14	0	0.00	27.3	34.68	34.85	-27.3	5,034	-0.54%
2020/12/11	12	31.63	13	32.07	31.70	-1	4,764	-0.02%
2020/12/10	12	30.58	13	30.35	30.40	-1	4,431	-0.02%
2020/12/09	11	30.78	18	30.71	31.00	-7	4,376	-0.16%
2020/12/08	6	30.71	7	30.85	30.60	-1	4,338	-0.02%
2020/12/07	17	30.81	18	30.63	30.90	-1	4,287	-0.02%
2020/12/04	10	30.65	2	30.45	30.45	8	4,150	0.19%
2020/12/03	21	30.98	2	30.45	30.40	19	4,056	0.47%
2020/12/02	13	31.71	0	0.00	31.25	13	4,006	0.32%
2020/12/01	13	30.21	127	30.88	31.95	-114	3,632	-3.14%	大賣/鉅額交易
2020/11/30	13	30.26	14	30.14	30.05	-1	3,213	-0.03%
2020/11/27	116	28.85	12	28.47	29.00	104	3,069	3.39%	大買/鉅額交易
2020/11/26	45	28.20	15	28.18	27.60	30	2,891	1.04%
2020/11/25	10	26.82	12	26.73	27.10	-2	2,697	-0.07%
2020/11/24	13	28.30	25	27.76	27.30	-12	2,609	-0.46%
2020/11/23	1	26.30	33	26.97	27.15	-32	2,327	-1.37%
2020/11/20	0	0.00	5	24.84	24.70	-5	2,263	-0.22%
2020/11/18	10	23.80	0	0.00	23.85	10	2,489	0.40%
2020/11/17	0	0.00	5	23.68	23.50	-5	2,482	-0.20%
2020/11/16	20	23.90	0	0.00	23.90	20	2,520	0.79%
2020/11/13	2	23.50	0	0.00	23.65	2	2,525	0.08%
2020/11/12	29	24.90	80	24.93	24.15	-51	2,505	-2.04%
2020/11/11	0	0.00	17	22.98	23.60	-17	2,300	-0.74%
2020/11/10	0	0.00	4	22.10	22.15	-4	2,207	-0.18%
2020/11/09	0	0.00	1	22.20	22.05	-1	2,236	-0.04%
2020/11/06	1	21.90	0	0.00	22.00	1	2,284	0.04%
2020/11/03	0	0.00	1	22.15	22.05	-1	2,376	-0.04%
2020/11/02	5	21.65	0	0.00	21.95	5	2,599	0.19%
2020/10/30	1	21.80	0	0.00	21.75	1	2,699	0.04%
2020/10/29	1	22.30	0	0.00	22.20	1	2,734	0.04%
2020/10/28	1	22.30	1	22.55	22.55	0	2,759	0.00%
2020/10/26	0	0.00	0.2	22.80	22.55	-0.2	2,781	-0.01%
2020/10/22	0	0.00	6	22.75	22.65	-6	2,815	-0.21%
2020/10/21	0	0.00	1	22.60	22.85	-1	2,821	-0.04%
2020/10/19	1	22.30	1	22.60	22.30	0	2,829	0.00%
2020/10/15	10	22.13	0	0.00	22.00	10	2,921	0.34%
2020/10/13	6	21.75	0	0.00	21.85	6	2,941	0.20%
2020/10/12	21	22.10	15	22.12	21.90	6	2,933	0.20%
2020/10/08	5	22.50	0	0.00	22.45	5	2,932	0.17%
2020/10/07	10	22.80	0	0.00	22.70	10	2,952	0.34%
2020/10/06	0	0.00	1	22.70	22.70	-1	2,967	-0.03%
2020/10/05	5	22.40	0	0.00	22.35	5	3,001	0.17%
2020/09/28	10	22.25	0	0.00	22.40	10	3,129	0.32%
2020/09/25	20	21.68	0	0.00	21.80	20	3,162	0.63%
2020/09/24	10	22.40	0	0.00	22.50	10	3,162	0.32%
2020/09/23	13	22.83	0	0.00	22.70	13	3,153	0.41%
2020/09/22	14	23.09	0	0.00	23.05	14	3,512	0.40%
2020/09/21	0	0.00	1	24.05	23.65	-1	3,644	-0.03%
2020/09/18	0	0.00	10	24.00	24.00	-10	3,654	-0.27%
2020/09/16	6	23.72	0	0.00	23.65	6	3,694	0.16%
2020/09/15	10	23.95	2	24.25	23.95	8	3,699	0.22%
2020/09/11	26	23.71	0	0.00	23.60	26	3,752	0.69%
2020/09/09	1	24.15	0.2	24.40	24.40	0.8	3,826	0.02%
2020/09/08	30	24.37	0	0.00	24.30	30	3,837	0.78%
2020/09/07	1	25.30	35	24.81	24.30	-34	3,832	-0.89%
2020/09/04	30	23.97	0	24.15	24.15	30	3,763	0.80%
2020/09/02	2	24.95	18	25.02	24.75	-16	3,778	-0.42%
2020/09/01	18	24.69	16	24.66	24.75	2	3,736	0.05%
2020/08/31	7	24.46	0	0.00	24.25	7	3,711	0.19%
2020/08/28	0	0.00	10	25.00	24.80	-10	3,777	-0.26%
2020/08/27	3	25.75	30	25.31	25.25	-27	3,765	-0.72%
2020/08/26	21	25.19	27	25.09	25.30	-6	3,726	-0.16%
2020/08/25	2	25.18	22	25.00	24.20	-20	3,625	-0.55%
2020/08/24	0	0.00	20	23.19	23.80	-20	3,366	-0.59%
2020/08/21	0	0.00	5	22.70	22.60	-5	3,355	-0.15%
2020/08/20	11	21.87	1	21.70	21.75	10	3,350	0.30%
2020/08/19	0	0.00	3	23.52	23.55	-3	3,330	-0.09%
2020/08/18	0	0.00	5	24.30	24.15	-5	3,316	-0.15%
2020/08/17	0	0.00	10	24.73	24.50	-10	3,398	-0.29%
2020/08/14	1	24.10	10	24.00	24.10	-9	3,330	-0.27%
2020/08/13	10	24.45	0	0.00	23.90	10	3,316	0.30%
2020/08/12	5	24.30	23	24.20	24.40	-18	3,301	-0.55%
2020/08/11	2	23.95	2	23.63	23.75	0	3,280	0.00%
2020/08/10	0	0.00	4	24.05	23.45	-4	3,284	-0.12%
2020/08/07	1	24.00	0	0.00	23.85	1	3,274	0.03%
2020/08/06	16	24.79	17	24.78	24.50	-1	3,233	-0.03%
2020/08/05	0	0.00	15	23.28	24.00	-15	3,023	-0.50%
2020/08/04	3	23.15	0	0.00	23.10	3	2,934	0.10%
2020/07/23	6	22.95	6	23.20	22.85	0	3,170	0.00%
2020/07/22	11	22.58	11	23.00	23.45	0	3,172	0.00%
2020/07/21	40	22.00	0	0.00	22.00	40	3,109	1.29%
2020/07/20	10	21.13	0	0.00	21.75	10	3,150	0.32%
2020/07/17	20	21.85	0	0.00	21.65	20	3,140	0.64%
2020/07/14	30	22.32	0	0.00	22.25	30	3,160	0.95%
2020/07/10	36	22.78	0	0.00	22.60	36	3,156	1.14%
2020/07/09	0	0.00	6	24.13	23.55	-6	3,130	-0.19%
2020/07/08	0	0.00	5	23.60	23.65	-5	3,059	-0.16%
2020/07/07	12	23.18	11	23.77	23.50	1	3,043	0.03%
2020/07/06	1	24.40	6	24.41	23.90	-5	3,037	-0.16%
2020/07/02	5	23.70	0	0.00	23.60	5	3,076	0.16%
2020/07/01	17	24.79	33	24.46	24.20	-16	3,015	-0.53%
2020/06/30	1	23.30	42	23.08	23.55	-41	2,648	-1.55%
2020/06/29	5	21.30	0	0.00	21.45	5	2,501	0.20%
2020/06/24	0	0.00	15	21.80	21.80	-15	2,487	-0.60%
2020/06/23	8	21.78	10	21.75	21.75	-2	2,453	-0.08%
2020/06/22	0	0.00	15	22.23	22.10	-15	2,454	-0.61%
2020/06/19	1	22.80	20	22.81	22.50	-19	2,476	-0.77%
2020/06/18	3	22.60	10	22.45	22.70	-7	2,472	-0.28%
2020/06/17	0	0.00	17	22.44	22.25	-17	2,434	-0.70%
2020/06/16	0	0.00	15	21.82	21.85	-15	2,403	-0.62%
2020/06/15	0	0.00	20	21.03	21.30	-20	2,372	-0.84%
2020/06/12	22	20.15	11	20.47	20.65	11	2,364	0.47%
2020/06/11	17	21.52	0	0.00	21.15	17	2,390	0.71%
2020/06/10	0	0.00	10	22.45	22.25	-10	2,384	-0.42%
2020/06/09	0	0.00	1	22.30	22.35	-1	2,376	-0.04%
2020/06/08	10	22.20	10	22.35	22.10	0	2,381	0.00%
2020/06/05	30	22.55	0	0.00	22.65	30	2,384	1.26%
2020/06/04	23	22.93	5	23.15	22.50	18	2,400	0.75%
2020/06/03	50	22.21	1	22.45	22.30	49	2,291	2.14%
2020/06/02	5	23.00	16	22.57	22.65	-11	2,260	-0.49%
2020/06/01	0	0.00	22	21.83	22.05	-22	2,115	-1.04%
2020/05/29	5	20.95	5	21.10	21.05	0	2,077	0.00%
2020/05/28	0	0.00	5	21.60	21.00	-5	2,076	-0.24%
2020/05/26	0	0.00	20	21.53	21.70	-20	2,028	-0.99%
2020/05/25	1	20.60	1	20.90	20.90	0	1,990	0.00%
2020/05/22	1	21.40	5	22.00	21.40	-4	1,976	-0.20%
2020/05/21	0	0.00	10	21.45	21.50	-10	1,883	-0.53%
2020/05/20	5	20.85	0	0.00	21.00	5	1,869	0.27%
2020/05/18	0	0.00	16	21.31	21.50	-16	1,845	-0.87%
2020/05/15	55	20.43	0	0.00	20.55	55	1,817	3.03%
2020/05/14	6	21.28	0	0.00	21.15	6	1,786	0.34%
2020/05/13	0	0.00	5	21.60	21.75	-5	1,770	-0.28%
2020/05/11	1	21.60	0	0.00	21.80	1	1,765	0.06%
2020/05/07	2	21.50	0	0.00	21.50	2	1,726	0.12%
2020/05/06	0	0.00	1	21.35	21.35	-1	1,703	-0.06%
2020/05/05	1	21.90	5	21.95	21.35	-4	1,669	-0.24%
2020/05/04	1	20.50	1	20.90	21.80	0	1,640	0.00%
2020/04/30	0	0.00	5	21.40	21.25	-5	1,613	-0.31%
2020/04/29	8	20.91	24	21.31	21.30	-16	1,596	-1.00%
2020/04/28	0	0.00	22	21.00	21.00	-22	1,481	-1.49%
2020/04/27	0	0.00	50	18.73	19.10	-50	1,392	-3.59%
2020/04/24	1	18.50	16	18.97	18.45	-15	1,376	-1.09%
2020/04/23	1	18.70	30	18.53	18.55	-29	1,336	-2.17%
2020/04/22	2	17.50	36	17.38	17.70	-34	1,293	-2.63%
2020/04/21	17	17.57	35	17.99	17.35	-18	1,288	-1.40%
2020/04/20	1	17.95	10	18.33	17.95	-9	1,278	-0.70%
2020/04/17	5	18.70	21	18.47	18.10	-16	1,254	-1.28%
2020/04/16	2	18.48	18	18.45	18.25	-16	1,241	-1.29%
2020/04/15	1	18.20	25	18.31	18.15	-24	1,235	-1.94%
2020/04/14	0	0.00	28	17.84	18.00	-28	1,219	-2.30%
2020/04/13	2	17.45	15	17.52	17.35	-13	1,220	-1.07%
2020/04/10	7	17.45	23	17.57	17.70	-16	1,238	-1.29%
2020/04/09	11	17.55	25	17.70	17.60	-14	1,252	-1.12%
2020/04/08	9	17.32	63	17.44	17.75	-54	1,238	-4.36%
2020/04/07	0	0.00	21	16.03	16.15	-21	1,148	-1.83%
2020/04/06	0	0.00	10	15.50	15.50	-10	1,152	-0.87%
2020/04/01	0	0.00	6	15.10	15.10	-6	1,219	-0.49%
2020/03/31	5	15.20	0	0.00	15.15	5	1,471	0.34%
2020/03/30	25	15.28	0	0.00	15.20	25	1,615	1.55%
2020/03/27	2	15.15	1	15.45	15.15	1	1,621	0.06%
2020/03/26	1	15.00	2	15.23	15.25	-1	1,615	-0.06%
2020/03/25	36	15.30	5	15.25	15.00	31	1,610	1.92%
2020/03/24	40	14.26	5	14.10	14.45	35	1,623	2.16%
2020/03/20	0	0.00	10	13.03	13.20	-10	1,650	-0.61%
2020/03/19	5	12.40	0	0.00	12.10	5	1,631	0.31%
2020/03/18	40	14.15	0	0.00	13.40	40	1,614	2.48%
2020/03/17	20	14.39	0	0.00	14.15	20	1,605	1.25%
2020/03/16	61.2	16.36	9	17.00	15.70	52.2	1,591	3.28%
2020/03/13	80	16.98	1	16.90	17.40	79	1,634	4.83%
2020/03/12	70	19.09	0	0.00	18.70	70	1,631	4.29%
2020/03/11	51	21.48	0	0.00	20.30	51	1,609	3.17%
2020/03/10	37	21.04	2	21.25	21.25	35	1,583	2.21%
2020/03/09	10	20.13	0	0.00	20.10	10	1,561	0.64%
2020/03/06	0	0.00	18	20.50	20.45	-18	1,556	-1.16%
2020/03/05	1	20.60	12	20.68	20.80	-11	1,564	-0.70%
2020/03/04	0	0.00	15	20.18	20.20	-15	1,564	-0.96%
2020/03/03	0	0.00	10	20.40	20.25	-10	1,568	-0.64%
2020/03/02	5	19.70	0	0.00	20.00	5	1,568	0.32%
2020/02/27	5	20.30	0	0.00	20.25	5	1,562	0.32%
2020/02/26	0	0.00	15	21.35	21.30	-15	1,563	-0.96%
2020/02/25	0	0.00	15	21.35	21.35	-15	1,573	-0.95%
2020/02/24	0	0.00	15	21.87	21.65	-15	1,572	-0.95%
2020/02/21	5	21.50	10	21.55	21.50	-5	1,562	-0.32%
2020/02/20	0	0.00	10	21.63	21.65	-10	1,572	-0.64%
2020/02/18	1	21.60	11	21.66	21.65	-10	1,666	-0.60%
2020/02/17	0	0.00	5	21.65	21.60	-5	1,718	-0.29%
2020/02/14	0	0.00	10	22.00	21.80	-10	1,718	-0.58%
2020/02/13	0	0.00	30	21.96	21.90	-30	1,718	-1.75%
2020/02/12	0	0.00	35	21.40	21.65	-35	1,713	-2.04%
2020/02/11	0	0.00	10	21.10	21.10	-10	1,706	-0.59%
2020/02/10	6	20.50	20	20.81	20.85	-14	1,713	-0.82%
2020/02/06	0	0.00	40	21.51	21.55	-40	1,731	-2.31%
2020/02/05	0	0.00	10	21.15	21.20	-10	1,774	-0.56%
2020/02/04	0	0.00	12	20.86	21.30	-12	1,772	-0.68%
2020/02/03	52	20.01	1	20.20	20.10	51	1,761	2.90%
2020/01/31	10	21.50	0	0.00	21.80	10	1,741	0.57%
2020/01/30	27	22.53	3	22.75	22.00	24	1,739	1.38%
2020/01/20	0	0.00	10	24.35	24.40	-10	1,706	-0.59%
2020/01/17	0	0.00	10	24.30	24.20	-10	1,697	-0.59%
2020/01/16	0	0.00	20	23.90	24.10	-20	1,685	-1.19%
2020/01/15	0	0.00	2	23.90	23.75	-2	1,682	-0.12%
2020/01/14	0	0.00	15	23.98	23.95	-15	1,697	-0.88%
2020/01/13	0	0.00	25	23.89	23.95	-25	1,695	-1.47%
2020/01/08	95	23.67	0	0.00	23.50	95	1,716	5.54%
2020/01/07	26	23.63	1	23.80	23.65	25	1,734	1.44%
2020/01/06	31	23.99	0	0.00	23.90	31	1,729	1.79%
2020/01/03	0	0.00	5	25.00	24.55	-5	1,712	-0.29%
2020/01/02	0	0.00	5	25.00	24.90	-5	1,694	-0.30%
2019/12/30	0	0.00	20	24.95	24.80	-20	1,670	-1.20%
2019/12/26	6	25.23	9	25.43	24.90	-3	1,594	-0.19%
2019/12/25	1	25.25	17	25.59	25.90	-16	1,343	-1.19%
2019/12/23	1	23.90	5	24.05	23.85	-4	1,384	-0.29%
2019/12/19	3	24.33	12	24.37	24.35	-9	1,459	-0.62%
2019/12/18	0	0.00	16	24.07	24.20	-16	1,406	-1.14%
2019/12/17	0	0.00	5	23.80	23.75	-5	1,347	-0.37%
2019/12/16	1	23.75	6	23.68	23.70	-5	1,342	-0.37%
2019/12/13	5	23.20	6	23.68	23.15	-1	1,338	-0.07%
2019/12/11	11	24.14	11	24.21	24.05	0	1,352	0.00%
2019/12/10	2	24.03	6	23.98	23.90	-4	1,329	-0.30%
2019/12/09	0	0.00	5	23.70	23.75	-5	1,265	-0.40%
2019/12/06	0	0.00	12	23.07	22.95	-12	1,249	-0.96%
2019/12/05	0	0.00	1	22.80	22.75	-1	1,245	-0.08%
2019/12/04	3	22.43	0	0.00	22.60	3	1,252	0.24%
2019/12/03	1	22.50	1	22.70	22.80	0	1,252	0.00%
2019/12/02	11	22.57	1	22.70	22.65	10	1,259	0.79%
2019/11/29	0	0.00	1	23.50	23.25	-1	1,267	-0.08%
2019/11/28	0	0.00	5	23.60	23.35	-5	1,273	-0.39%
2019/11/22	0	0.00	6	23.34	23.20	-6	1,277	-0.47%
2019/11/20	0	0.00	1	23.00	22.90	-1	1,278	-0.08%
2019/11/18	0	0.00	2	24.00	23.30	-2	1,293	-0.15%
2019/11/14	2	23.15	21	23.06	22.70	-19	1,228	-1.55%
2019/11/11	11	22.28	0	0.00	22.15	11	1,204	0.91%
2019/11/08	0	0.00	1	22.90	22.70	-1	1,213	-0.08%
2019/11/07	3	22.60	0	0.00	22.75	3	1,214	0.25%
2019/11/06	5	22.80	0	0.00	23.00	5	1,212	0.41%
2019/11/04	0	0.00	22	23.32	23.75	-22	1,218	-1.81%
2019/11/01	0	0.00	1	22.90	22.95	-1	1,183	-0.08%
2019/10/31	8	22.56	0	0.00	22.50	8	1,189	0.67%
2019/10/29	0	0.00	5	23.30	22.95	-5	1,205	-0.41%
2019/10/25	0	0.00	5	23.00	23.10	-5	1,277	-0.39%
2019/10/24	0	0.00	5	23.05	22.95	-5	1,321	-0.38%
2019/10/22	0	0.00	2	23.35	23.10	-2	1,384	-0.14%
2019/10/18	0	0.00	5	23.00	22.90	-5	1,538	-0.33%
2019/10/17	0	0.00	21	22.70	23.10	-21	1,551	-1.35%
2019/10/16	0	0.00	10	22.55	22.45	-10	1,555	-0.64%
2019/10/15	22	22.60	7	22.73	22.40	15	1,640	0.91%
2019/10/14	0	0.00	12	23.06	23.05	-12	1,648	-0.73%
2019/10/09	10	22.95	0	0.00	22.90	10	1,651	0.61%
2019/10/08	0	0.00	5	23.40	23.15	-5	1,659	-0.30%
2019/10/07	5	23.55	5	23.35	23.30	0	1,664	0.00%
2019/10/04	0	0.00	5	24.00	23.50	-5	1,669	-0.30%
2019/10/03	6	23.38	1	23.55	23.50	5	1,673	0.30%
2019/10/02	0	0.00	6	24.01	23.95	-6	1,677	-0.36%
2019/10/01	1	24.05	19	24.17	23.90	-18	1,712	-1.05%
2019/09/27	1	24.00	10	24.18	24.00	-9	1,898	-0.47%
2019/09/26	8	25.28	21	25.62	24.60	-13	1,889	-0.69%
2019/09/25	6	24.00	56	24.49	24.95	-50	1,727	-2.89%
2019/09/24	0	0.00	16	24.41	24.25	-16	1,700	-0.94%
2019/09/23	0	0.00	20	23.78	23.60	-20	1,664	-1.20%
2019/09/20	0	0.00	5	23.90	23.60	-5	1,684	-0.30%
2019/09/19	0	0.00	5	23.85	23.80	-5	1,700	-0.29%
2019/09/18	0	0.00	10	24.23	24.10	-10	1,756	-0.57%
2019/09/17	5	24.05	5	24.10	24.10	0	1,834	0.00%
2019/09/16	0	0.00	34	24.47	24.75	-34	1,856	-1.83%
2019/09/12	0	0.00	21	24.06	24.00	-21	1,851	-1.13%
2019/09/11	0	0.00	15	23.52	23.65	-15	1,862	-0.81%
2019/09/10	21	23.51	20	23.38	23.45	1	1,864	0.05%
2019/09/09	0	0.00	10	24.68	24.50	-10	1,856	-0.54%
2019/09/06	0	0.00	21	24.73	24.75	-21	1,863	-1.13%
2019/09/05	0	0.00	5	24.60	24.55	-5	1,863	-0.27%
2019/09/04	1	24.80	21	24.79	24.65	-20	1,884	-1.06%
2019/09/03	0	0.00	25	24.92	24.70	-25	1,896	-1.32%
2019/09/02	0	0.00	36	24.45	24.55	-36	1,896	-1.90%
2019/08/30	1	24.20	13.8	24.38	24.20	-12.8	1,925	-0.67%
2019/08/29	0	0.00	26	24.06	24.10	-26	2,000	-1.30%
2019/08/28	1	24.10	26	24.18	24.10	-25	2,000	-1.25%
2019/08/27	0	0.00	35	23.91	24.05	-35	2,001	-1.75%
2019/08/26	6	23.27	21	23.30	23.40	-15	2,030	-0.74%
2019/08/23	0	0.00	5	24.25	23.95	-5	2,040	-0.25%
2019/08/22	0	0.00	16	24.17	23.90	-16	2,036	-0.79%
2019/08/21	0	0.00	31	23.94	24.05	-31	2,024	-1.53%
2019/08/20	0	0.00	5	24.00	23.70	-5	2,022	-0.25%
2019/08/19	1	23.90	16	24.00	23.90	-15	2,025	-0.74%
2019/08/16	0	0.00	45	23.19	23.65	-45	2,009	-2.24%
2019/08/15	5	22.70	22	22.80	22.90	-17	2,012	-0.84%
2019/08/14	0	0.00	10	23.58	23.20	-10	2,026	-0.49%
2019/08/13	0	0.00	33	23.33	23.20	-33	2,025	-1.63%
2019/08/12	3	24.05	20	23.93	23.95	-17	2,034	-0.84%
2019/08/08	1	23.50	16	23.73	23.60	-15	2,041	-0.73%
2019/08/07	20	23.68	10	23.60	23.40	10	2,052	0.49%
2019/08/06	5	22.70	42	23.04	23.90	-37	2,061	-1.80%
2019/08/05	10	23.88	10	23.70	23.55	0	2,057	0.00%
2019/08/02	10	24.30	15	24.23	24.20	-5	2,067	-0.24%
2019/08/01	0	0.00	25	25.00	24.90	-25	2,088	-1.20%
2019/07/31	0	0.00	40	25.10	25.25	-40	2,089	-1.91%
2019/07/30	13	25.17	13	26.40	24.95	0	2,088	0.00%
2019/07/29	1	26.50	25	26.58	26.30	-24	2,045	-1.17%
2019/07/26	0	0.00	31	26.74	26.70	-31	2,040	-1.52%
2019/07/25	1	26.60	25	26.72	26.80	-24	2,008	-1.19%
2019/07/24	12	26.28	20	26.36	26.30	-8	2,003	-0.40%
2019/07/23	18	26.34	132	26.28	26.40	-114	2,014	-5.66%	大賣/鉅額交易
2019/07/22	5	25.90	38	25.95	26.05	-33	1,975	-1.67%
2019/07/19	0	0.00	15	25.42	25.35	-15	1,916	-0.78%
2019/07/18	0	0.00	11	25.45	25.15	-11	1,969	-0.56%
2019/07/17	74	25.86	39	25.78	25.65	35	2,016	1.74%
2019/07/16	0	0.00	27	25.19	25.35	-27	1,967	-1.37%
2019/07/15	4	24.90	20	24.78	24.80	-16	2,006	-0.80%
2019/07/12	0	0.00	20	25.14	25.20	-20	2,167	-0.92%
2019/07/11	0	0.00	30	24.88	24.90	-30	2,472	-1.21%
2019/07/10	0.5	24.90	0	0.00	24.90	0.5	2,766	0.02%
2019/07/09	1	25.10	0	0.00	24.95	1	2,854	0.04%
2019/07/08	0	0.00	10	25.50	25.60	-10	2,947	-0.34%
2019/07/05	1	26.00	1	26.40	25.85	0	2,950	0.00%
2019/07/04	73	26.41	95	26.31	26.00	-22	2,952	-0.75%
2019/07/03	0	0.00	5	25.00	24.95	-5	2,796	-0.18%
2019/07/02	0	0.00	10	25.00	24.95	-10	2,835	-0.35%
2019/06/27	2	24.45	4	24.59	24.45	-2	3,086	-0.06%
2019/06/26	8	24.54	1	24.90	24.60	7	3,076	0.23%
2019/06/25	21	25.09	0	0.00	24.80	21	3,073	0.68%
2019/06/24	18	25.68	48	25.61	25.85	-30	3,133	-0.96%
2019/06/21	0	0.00	10	25.38	24.60	-10	3,070	-0.33%
2019/06/20	0	0.00	15	25.03	24.80	-15	3,069	-0.49%
2019/06/19	0	0.00	10	24.70	24.80	-10	3,103	-0.32%
2019/06/18	0	0.00	6	24.25	24.30	-6	3,226	-0.19%
2019/06/17	20	24.40	0	0.00	24.10	20	3,307	0.60%
2019/06/14	0	0.00	1	24.45	24.45	-1	3,594	-0.03%
2019/06/13	0	0.00	5	24.50	24.55	-5	3,642	-0.14%
2019/06/12	0	0.00	14	24.54	24.40	-14	3,646	-0.38%
2019/06/11	0	0.00	10	24.50	24.50	-10	3,623	-0.28%
2019/06/10	0	0.00	5	24.50	24.25	-5	3,608	-0.14%
2019/06/06	3	24.08	17	24.13	24.25	-14	3,615	-0.39%
2019/06/05	9	24.27	40	24.30	23.70	-31	3,588	-0.86%
2019/06/03	0	0.00	5	23.10	22.85	-5	3,594	-0.14%
2019/05/31	0	0.00	36	23.44	23.35	-36	3,732	-0.96%
2019/05/30	0	0.00	21	22.65	22.90	-21	3,697	-0.57%
2019/05/29	1	21.80	10	22.18	22.20	-9	3,690	-0.24%
2019/05/28	0	0.00	1	22.10	22.10	-1	3,692	-0.03%
2019/05/27	1	21.80	0	0.00	21.90	1	3,703	0.03%
2019/05/23	20	22.35	0	0.00	22.45	20	3,720	0.54%
2019/05/21	11	22.99	30	22.47	23.35	-19	3,721	-0.51%
2019/05/17	17	22.88	0	0.00	22.45	17	3,734	0.46%
2019/05/15	0	0.00	15	24.10	23.90	-15	3,719	-0.40%
2019/05/14	25.9	23.43	10	23.45	23.80	15.9	3,742	0.42%
2019/05/13	5	23.75	10	23.70	23.60	-5	3,732	-0.13%
2019/05/10	0	0.00	10	24.08	24.10	-10	3,735	-0.27%
2019/05/09	31	24.61	0	0.00	24.40	31	3,717	0.83%
2019/05/08	0	0.00	30	25.45	25.50	-30	3,694	-0.81%
2019/05/06	25	25.77	10	25.94	25.60	15	3,726	0.40%
2019/05/02	11	26.90	13	26.88	27.00	-2	3,689	-0.05%
2019/04/30	25	26.33	0	0.00	26.80	25	3,693	0.68%
2019/04/29	30	26.45	1	26.25	26.10	29	3,651	0.79%
2019/04/26	20	27.26	1	27.15	27.05	19	3,615	0.53%
2019/04/25	1	28.15	1	28.25	28.25	0	3,566	0.00%
2019/04/24	12	28.81	1	28.60	28.15	11	3,554	0.31%
2019/04/23	2	28.30	2	28.35	28.50	0	3,484	0.00%
2019/04/22	1	28.35	21	28.64	28.35	-20	3,421	-0.58%
2019/04/19	5	28.55	11	29.05	28.70	-6	3,390	-0.18%
2019/04/18	21	29.21	19	29.93	28.70	2	3,320	0.06%
2019/04/17	31	30.01	28	30.01	29.80	3	3,151	0.10%
2019/04/16	35	29.27	29	29.98	30.35	6	2,832	0.21%
2019/04/15	33	27.64	16	27.87	27.60	17	2,540	0.67%
2019/04/12	22	27.33	16	27.28	27.10	6	2,452	0.24%
2019/04/11	0	0.00	5	27.40	26.80	-5	2,352	-0.21%
2019/04/10	0	0.00	6	27.33	27.20	-6	2,339	-0.26%
2019/04/08	4	27.28	1	27.35	26.95	3	2,296	0.13%
2019/04/03	32	27.46	2	27.33	27.45	30	2,298	1.31%
2019/04/02	15	27.98	31	27.96	28.15	-16	2,284	-0.70%
2019/04/01	0	0.00	15	25.93	25.70	-15	2,130	-0.70%
2019/03/28	3	25.70	18	25.91	25.80	-15	2,221	-0.68%
2019/03/27	44	26.39	33	27.13	26.00	11	2,401	0.46%
2019/03/25	1	26.00	0	0.00	25.90	1	2,330	0.04%
2019/03/22	1	26.30	10	26.60	26.35	-9	2,307	-0.39%
2019/03/21	12	26.68	29	27.21	26.50	-17	2,259	-0.75%
2019/03/20	5	25.40	36	25.59	26.00	-31	2,126	-1.46%
2019/03/19	12	25.39	58	25.71	25.60	-46	2,058	-2.23%
2019/03/18	0	0.00	32	24.30	24.30	-32	1,784	-1.79%
2019/03/15	10	21.75	11	22.01	22.10	-1	1,736	-0.06%
2019/03/14	0	0.00	3	21.75	21.65	-3	1,738	-0.17%
2019/03/13	1	21.70	5	21.65	21.65	-4	1,761	-0.23%
2019/03/12	0	0.00	5	22.50	21.85	-5	1,782	-0.28%
2019/03/11	10	22.30	10	22.18	22.10	0	1,842	0.00%
2019/03/08	5	21.40	0	0.00	21.80	5	1,856	0.27%
2019/03/07	30	21.90	54	22.27	21.70	-24	1,844	-1.30%
2019/03/06	17	22.44	41	22.68	22.60	-24	1,804	-1.33%
2019/02/25	0	0.00	5	21.60	21.60	-5	1,870	-0.27%
2019/02/21	34	21.25	7	21.34	21.25	27	1,878	1.44%
2019/02/20	0	21.15	0	0.00	21.25	0	1,873	0.00%
2019/02/19	10	21.35	10	21.40	21.40	0	1,868	0.00%
2019/02/18	7	20.85	20	20.75	20.60	-13	1,835	-0.71%
2019/02/15	0	0.00	35	21.05	20.85	-35	1,845	-1.90%
2019/02/13	0	0.00	30	21.45	21.10	-30	1,852	-1.62%
2019/02/11	2	20.98	5	20.80	20.80	-3	1,846	-0.16%
2019/01/28	0	0.00	20	20.63	21.00	-20	1,874	-1.07%
2019/01/25	20	20.09	3	20.10	20.10	17	1,824	0.93%
2019/01/23	14	19.80	0	0.00	19.85	14	1,842	0.76%
2019/01/18	0	0.00	10	20.00	20.00	-10	1,834	-0.55%
2019/01/16	0	0.00	10	20.03	20.10	-10	1,845	-0.54%
2019/01/14	10	19.55	0	0.00	19.50	10	1,855	0.54%
2019/01/11	0	0.00	22	20.09	19.70	-22	1,855	-1.19%
2019/01/09	35	20.20	6	20.29	20.10	29	1,847	1.57%
2019/01/08	0	0.00	10	20.10	20.05	-10	1,848	-0.54%
2019/01/07	0	0.00	10	20.04	20.10	-10	1,851	-0.54%
2019/01/04	12	19.61	0	0.00	19.65	12	1,857	0.65%
2019/01/03	5	20.55	4	20.35	20.15	1	1,866	0.05%
2019/01/02	0	0.00	6	20.78	20.65	-6	1,865	-0.32%
2018/12/28	10	20.38	0	0.00	20.45	10	1,856	0.54%
2018/12/27	4	21.00	10	21.11	20.80	-6	1,858	-0.32%
2018/12/26	11	20.71	5	20.68	20.70	6	1,834	0.33%
2018/12/25	1	22.20	0	0.00	21.30	1	1,774	0.06%
2018/12/24	2	22.20	23	21.99	22.15	-21	1,718	-1.22%
2018/12/22	4	22.13	14	21.88	21.85	-10	1,665	-0.60%
2018/12/21	14	21.72	2	21.75	21.50	12	1,615	0.74%
2018/12/20	8	21.63	0	0.00	21.50	8	1,549	0.52%
2018/12/19	0	0.00	27	22.14	22.30	-27	1,361	-1.98%
2018/12/18	0	0.00	1	20.50	20.30	-1	1,294	-0.08%
2018/12/13	7	20.42	3	20.78	20.40	4	1,285	0.31%
2018/12/12	2	20.58	9	20.84	20.50	-7	1,277	-0.55%
2018/12/11	0	0.00	20	20.08	20.20	-20	1,258	-1.59%
2018/12/10	0	0.00	2	19.50	19.45	-2	1,239	-0.16%
2018/12/06	19	19.73	0	0.00	19.25	19	1,221	1.56%
2018/12/04	9	21.64	26	21.41	21.20	-17	1,189	-1.43%
2018/12/03	0	0.00	5	20.70	20.65	-5	1,112	-0.45%
2018/11/29	32	19.92	5	20.65	19.85	27	1,100	2.45%
2018/11/27	5	20.00	0	0.00	20.20	5	1,030	0.49%
2018/11/26	6	20.15	11	20.11	20.10	-5	1,011	-0.49%
2018/11/23	19	20.52	21	20.71	19.80	-2	987	-0.20%
2018/11/22	10	20.65	25	20.25	20.30	-15	908	-1.65%
2018/11/21	0	0.00	60	18.98	19.05	-60	808	-7.43%
2018/11/19	0	0.00	5	18.20	18.30	-5	755	-0.66%
2018/11/16	0	0.00	6	18.14	17.95	-6	752	-0.80%
2018/11/14	0	0.00	5	18.30	18.20	-5	773	-0.65%
2018/11/13	0	0.00	22	18.07	18.50	-22	762	-2.88%
2018/11/09	0	0.00	10	18.50	18.40	-10	745	-1.34%
2018/11/08	0	0.00	45	18.13	18.70	-45	748	-6.01%
2018/11/07	0	0.00	20	17.73	17.90	-20	720	-2.77%
2018/11/06	0	0.00	65	17.02	17.50	-65	694	-9.36%
2018/11/05	0	0.00	10	16.48	16.50	-10	663	-1.51%
2018/11/02	0	0.00	45	16.59	16.60	-45	666	-6.76%
2018/11/01	0	0.00	58	16.36	16.45	-58	664	-8.73%
2018/10/31	0	0.00	55	15.80	16.00	-55	651	-8.44%
2018/10/30	10	15.15	40	15.21	15.25	-30	646	-4.64%
2018/10/29	50	15.46	17	15.52	15.45	33	646	5.10%
2018/10/26	0	0.00	35	16.17	15.80	-35	645	-5.43%
2018/10/25	0	0.00	6	16.52	16.35	-6	641	-0.94%
2018/10/24	0	0.00	30	16.78	16.75	-30	635	-4.72%
2018/10/23	0	0.00	65	17.05	16.70	-65	627	-10.35%
2018/10/22	0	0.00	55	16.40	16.55	-55	610	-9.00%
2018/10/19	0	0.00	33	15.93	15.95	-33	604	-5.46%
2018/10/18	0	0.00	15	16.42	16.30	-15	604	-2.48%
2018/10/17	3	16.40	35	16.30	16.05	-32	594	-5.38%
2018/10/16	0	0.00	55	16.11	16.15	-55	591	-9.29%
2018/10/15	0	0.00	40	16.01	15.90	-40	586	-6.82%
2018/10/12	60	15.81	0	0.00	16.00	60	586	10.24%
2018/10/11	10	16.25	0	0.00	16.25	10	604	1.65%
2018/10/09	50	18.09	0	0.00	18.05	50	585	8.54%
2018/10/08	0	0.00	1	18.70	18.70	-1	577	-0.17%
2018/10/05	10	18.75	22	18.90	19.00	-12	598	-2.00%
2018/10/04	31	20.35	1	20.40	20.40	30	582	5.15%
2018/10/03	10	20.40	0	0.00	20.35	10	583	1.71%
2018/10/02	10	20.60	0	0.00	20.55	10	588	1.70%
2018/10/01	0	0.00	1	20.95	20.85	-1	591	-0.17%
2018/09/28	0	0.00	10	21.05	20.80	-10	603	-1.66%
2018/09/27	20	20.40	21	20.70	20.80	-1	600	-0.17%
2018/09/26	11	20.48	11	20.42	20.30	0	596	0.00%
2018/09/25	20	20.35	0	0.00	20.25	20	593	3.37%
2018/09/21	10	20.25	0	0.00	20.20	10	606	1.65%
2018/09/20	62	20.23	0	0.00	20.05	62	618	10.03%
2018/09/19	40	20.73	10	20.75	20.30	30	635	4.72%
2018/09/17	10	20.55	0	0.00	20.50	10	674	1.48%
2018/09/14	0	0.00	5	20.85	20.90	-5	670	-0.75%
2018/09/12	5	20.50	0	0.00	20.40	5	674	0.74%
2018/09/11	5	20.95	4	21.40	20.80	1	676	0.15%
2018/09/10	14	21.37	6	21.00	21.00	8	678	1.18%
2018/09/07	40	22.73	2	23.20	22.45	38	678	5.60%
2018/09/05	0	0.00	10	23.30	23.50	-10	715	-1.40%
2018/09/04	20	22.83	0	0.00	22.75	20	714	2.80%
2018/08/31	15	23.18	0	23.20	23.25	15	731	2.05%
2018/08/24	5	23.30	0	0.00	23.30	5	891	0.56%
2018/08/22	20	24.15	0	0.00	23.85	20	925	2.16%
2018/08/21	40	23.69	10	23.70	23.50	30	914	3.28%
2018/08/20	30	22.30	5	22.13	22.85	25	901	2.77%
2018/08/17	20	22.33	0	0.00	22.20	20	905	2.21%
2018/08/16	18	22.27	0	0.00	22.10	18	905	1.99%
2018/08/15	50	22.96	0	0.00	22.90	50	899	5.56%
2018/08/14	10	23.80	0	0.00	23.85	10	886	1.13%
2018/08/13	25	24.37	0	0.00	24.00	25	882	2.83%
2018/08/06	0	0.00	2	25.50	25.50	-2	882	-0.23%
2018/08/03	2	25.80	0	0.00	25.70	2	891	0.22%
2018/08/02	15	25.70	9	26.10	25.65	6	893	0.67%
2018/08/01	2	26.00	35	26.04	26.10	-33	890	-3.71%
2018/07/31	0	0.00	12	26.21	25.85	-12	900	-1.33%
2018/07/30	0	0.00	20	26.00	26.05	-20	897	-2.23%
2018/07/27	0	0.00	30	25.93	26.00	-30	900	-3.33%
2018/07/26	9	25.79	0	0.00	25.75	9	897	1.00%
2018/07/25	0	0.00	10	26.08	25.85	-10	900	-1.11%
2018/07/23	10	25.70	0	0.00	25.50	10	897	1.11%
2018/07/20	5	26.05	0	0.00	26.05	5	896	0.56%
2018/07/18	51	26.53	10	26.55	26.60	41	896	4.58%
2018/07/17	0	0.00	27	25.91	25.85	-27	870	-3.10%
2018/07/16	25	25.99	0	0.00	25.95	25	884	2.83%
2018/07/13	0	0.00	20	26.23	26.15	-20	887	-2.25%
2018/07/11	5	25.05	0	0.00	25.10	5	880	0.57%
2018/07/10	0	0.00	1	25.35	25.35	-1	892	-0.11%
2018/07/09	0	0.00	1	25.20	25.05	-1	910	-0.11%
2018/07/05	5	25.55	0	0.00	25.30	5	1,012	0.49%
2018/07/03	15	26.18	0	0.00	26.05	15	1,128	1.33%
2018/06/29	5	27.05	6	27.08	26.85	-1	1,121	-0.09%
2018/06/28	25	26.59	0	0.00	26.55	25	1,109	2.25%
2018/06/27	1	26.85	33	27.03	27.60	-32	1,092	-2.93%
2018/06/26	5	25.69	0	0.00	25.45	5	1,056	0.47%
2018/06/25	0	0.00	1	25.90	25.80	-1	1,108	-0.09%
2018/06/20	10	26.08	0	0.00	26.00	10	1,112	0.90%
2018/06/14	0	0.00	5	28.00	27.95	-5	1,095	-0.46%
2018/06/08	1	27.70	0	27.40	27.40	1	1,054	0.09%
2018/06/07	10	27.75	40	27.72	27.60	-30	1,099	-2.73%
2018/06/06	0	0.00	6	28.10	27.95	-6	1,094	-0.55%
2018/06/05	6	28.25	1	28.45	28.30	5	1,088	0.46%
2018/06/04	2	28.20	16	28.49	28.80	-14	1,097	-1.28%
2018/06/01	0	27.60	7	28.14	27.65	-7	1,057	-0.66%
2018/05/31	15	26.65	10	26.48	26.55	5	1,029	0.49%
2018/05/29	0	0.00	5	26.20	25.95	-5	1,014	-0.49%
2018/05/28	0	0.00	2	26.05	26.05	-2	1,014	-0.20%
2018/05/24	0	0.00	1	25.55	25.55	-1	1,013	-0.10%
2018/05/23	0	0.00	5	25.80	25.70	-5	1,026	-0.49%
2018/05/22	0	0.00	5	25.60	25.35	-5	1,025	-0.49%
2018/05/21	0	0.00	1	25.50	25.30	-1	1,041	-0.10%
2018/05/15	10	25.63	0	0.00	25.55	10	1,102	0.91%
2018/05/14	0	0.00	5	26.10	26.00	-5	1,142	-0.44%
2018/05/10	20	26.43	0	0.00	26.05	20	1,146	1.75%
2018/05/09	0	0.00	5	26.40	26.20	-5	1,152	-0.43%
2018/05/08	0	0.00	10	26.20	26.10	-10	1,174	-0.85%
2018/05/04	0	0.00	1	25.75	25.75	-1	1,184	-0.08%
2018/05/03	0	0.00	5	26.05	26.05	-5	1,193	-0.42%
2018/05/02	0	0.00	10	26.00	26.15	-10	1,197	-0.83%
2018/04/26	7	25.53	0	0.00	25.40	7	1,213	0.58%
2018/04/24	5	25.80	0	0.00	26.05	5	1,226	0.41%
2018/04/23	5	26.45	0	0.00	26.65	5	1,228	0.41%
2018/04/20	15	27.10	10	27.15	27.10	5	1,234	0.41%
2018/04/19	0	0.00	5	27.75	27.70	-5	1,231	-0.41%
2018/04/18	5	27.70	5	28.33	27.80	0	1,256	0.00%
2018/04/17	5	28.25	1	28.20	27.90	4	1,611	0.25%
2018/04/16	15	29.20	0	0.00	28.80	15	1,657	0.91%
2018/04/13	6	29.49	5	29.83	29.55	1	1,702	0.06%
2018/04/12	1	30.85	27	30.49	30.15	-26	1,762	-1.47%
2018/04/10	1	30.05	11	30.03	29.40	-10	1,756	-0.57%
2018/04/09	0	0.00	51	28.22	29.90	-51	1,708	-2.98%
2018/04/03	5	27.30	15	27.30	27.40	-10	1,654	-0.60%
2018/04/02	0	0.00	20	27.74	27.55	-20	1,658	-1.21%
2018/03/31	0	0.00	10	27.50	27.50	-10	1,666	-0.60%
2018/03/30	5	27.55	10	27.52	27.35	-5	1,674	-0.30%
2018/03/29	10	27.63	0	0.00	27.65	10	1,697	0.59%
2018/03/28	0	0.00	36	28.15	28.00	-36	1,692	-2.13%
2018/03/27	0	0.00	5	27.00	26.95	-5	1,647	-0.30%
2018/03/26	6	26.68	4	26.80	26.70	2	1,646	0.12%
2018/03/23	10	26.93	0	0.00	26.90	10	1,646	0.61%
2018/03/22	0	0.00	5	28.10	27.90	-5	1,640	-0.30%
2018/03/21	1	27.90	0	0.00	27.90	1	1,642	0.06%
2018/03/20	0	0.00	5	28.00	28.10	-5	1,646	-0.30%
2018/03/15	0	0.00	10	28.75	28.75	-10	1,663	-0.60%
2018/03/14	5	28.40	0	0.00	28.60	5	1,682	0.30%
2018/03/13	3	29.00	18	29.82	29.30	-15	1,689	-0.89%
2018/03/12	0	0.00	50	28.27	28.20	-50	1,661	-3.01%
2018/03/09	0	0.00	5	28.00	28.00	-5	1,698	-0.29%
2018/03/08	0	0.00	5	28.05	27.80	-5	1,709	-0.29%
2018/03/05	30	27.00	0	0.00	26.90	30	1,706	1.76%
2018/03/02	10	27.33	0	0.00	27.40	10	1,709	0.59%
2018/02/27	0	0.00	17	27.95	28.00	-17	1,737	-0.98%
2018/02/23	0	0.00	5	28.55	27.95	-5	1,799	-0.28%
2018/02/22	10	27.75	0	0.00	28.05	10	1,812	0.55%
2018/02/21	17	26.85	15	27.35	27.95	2	1,830	0.11%
2018/02/12	0	0.00	10	26.20	26.30	-10	1,831	-0.55%
2018/02/09	50	25.37	14	25.54	25.75	36	1,846	1.95%
2018/02/08	35	27.19	0	0.00	27.00	35	1,869	1.87%
2018/02/07	30	28.28	1	28.45	28.00	29	1,879	1.54%
2018/02/06	61	28.66	0	0.00	27.90	61	1,895	3.22%
2018/02/05	7	30.79	0	0.00	30.65	7	1,873	0.37%
2018/02/02	0	31.25	0	0.00	31.35	0	1,904	0.00%
2018/02/01	0	0.00	1	31.25	31.05	-1	1,943	-0.05%
2018/01/31	0	0.00	21	31.17	31.40	-21	1,975	-1.06%
2018/01/30	0	0.00	10	30.90	30.65	-10	1,976	-0.51%
2018/01/29	10	30.69	0	0.00	30.70	10	2,001	0.50%
2018/01/26	25	30.83	10	30.85	30.80	15	2,038	0.74%
2018/01/25	10	31.25	4	31.25	31.05	6	2,072	0.29%
2018/01/24	20	31.15	30	31.18	31.15	-10	2,091	-0.48%
2018/01/23	20	31.55	15	31.62	31.50	5	2,141	0.23%
2018/01/22	5	31.55	5	31.70	31.70	0	2,178	0.00%
2018/01/19	6	32.00	0	0.00	31.95	6	2,202	0.27%
2018/01/17	14	32.12	24	32.31	32.10	-10	2,276	-0.44%
2018/01/16	0	0.00	10	32.53	32.60	-10	2,301	-0.43%
2018/01/15	8	32.05	0	0.00	32.05	8	2,331	0.34%
2018/01/12	12	32.20	0	0.00	32.45	12	2,337	0.51%
2018/01/11	5	33.60	6	33.76	32.45	-1	2,342	-0.04%
2018/01/10	0	0.00	41	32.99	33.40	-41	2,020	-2.03%
2018/01/09	25	31.55	0	0.00	31.90	25	1,986	1.26%
2018/01/08	1	32.70	55	32.79	32.95	-54	1,963	-2.75%
2018/01/05	0	0.00	10	31.95	32.70	-10	1,915	-0.52%
2018/01/04	30	31.10	46	31.26	32.00	-16	1,923	-0.83%
2018/01/03	0	0.00	15	30.58	30.50	-15	1,992	-0.75%
2018/01/02	0	0.00	15	30.40	30.35	-15	2,092	-0.72%