台揚 (2314)-凱基-市政券商分點個股進出

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
30.60
漲跌
▲0.60
漲幅
+2.00%
成交量
555張
產業
上市通信網路類股
641人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/04/19	1	30.55	0	0.00	30.40	1	1,193	0.08%
2024/04/18	0	31.30	0	0.00	30.95	0	1,182	0.00%
2024/04/16	1	30.70	0	0.00	31.30	1	1,191	0.08%
2024/04/09	0	33.75	0	0.00	33.75	0	1,125	0.00%
2024/04/08	5	33.80	0	0.00	33.70	5	1,129	0.44%
2024/03/29	5.1	34.40	0	0.00	34.20	5.1	1,165	0.44%
2024/03/28	8	34.85	14	34.89	34.85	-6	1,137	-0.53%
2024/03/26	0	0.00	1	32.50	32.60	-1	1,091	-0.09%
2024/03/22	10	33.77	0	0.00	33.80	10	1,132	0.88%
2024/03/20	0.1	32.35	0	0.00	32.10	0.1	1,144	0.01%
2024/03/19	0.2	32.80	0	0.00	32.60	0.2	1,153	0.01%
2024/03/18	6	32.68	0	0.00	32.85	6	1,166	0.51%
2024/03/14	5	33.00	5	32.90	32.80	0	1,263	0.00%
2024/03/13	2	34.35	1	33.45	33.60	1	1,433	0.07%
2024/03/11	11.1	32.72	0	0.00	32.65	11.1	1,591	0.70%
2024/03/08	2	32.30	0	0.00	32.40	2	1,587	0.13%
2024/03/06	3.1	34.27	0	0.00	34.20	3.1	1,582	0.19%
2024/02/22	0	0.00	0.1	33.45	33.35	-0.1	1,578	0.00%
2024/02/21	0.1	33.70	0	0.00	33.25	0.1	1,634	0.01%
2024/02/20	2	33.45	0	0.00	33.40	2	1,644	0.12%
2024/02/19	5	33.95	0	0.00	33.90	5	1,650	0.30%
2024/01/19	0	0.00	12	35.45	35.35	-12	1,540	-0.78%
2024/01/11	1	35.60	0	0.00	35.60	1	1,530	0.07%
2024/01/09	0	0.00	2	36.30	36.20	-2	1,518	-0.13%
2023/12/22	0	0.00	0.3	36.90	36.55	-0.3	1,519	-0.02%
2023/12/20	0	0.00	1.1	36.86	36.90	-1.1	1,475	-0.07%
2023/12/18	2	37.25	0	0.00	37.20	2	1,412	0.14%
2023/12/13	2	38.80	1	39.65	39.20	1	1,353	0.07%
2023/12/12	5	39.05	1	39.65	38.90	4	1,379	0.29%
2023/12/08	12	41.63	6	41.56	41.65	6	1,286	0.47%
2023/12/07	5	38.85	4	40.33	41.40	1	1,114	0.09%
2023/12/06	2	37.55	0	0.00	37.65	2	935	0.21%
2023/12/04	1	37.60	0	0.00	37.45	1	923	0.11%
2023/11/21	3	38.15	2	38.10	37.60	1	868	0.12%
2023/11/20	1.1	37.86	5	36.74	38.40	-4	848	-0.47%
2023/11/14	1	35.90	0	0.00	35.60	1	787	0.13%
2023/11/06	2	36.05	0.5	36.05	36.05	1.5	834	0.17%
2023/10/31	5	36.46	0	0.00	35.75	5	826	0.61%
2023/10/24	0	0.00	5	35.40	35.90	-5	851	-0.59%
2023/10/23	3	36.23	0	0.00	35.70	3	853	0.35%
2023/10/18	0	0.00	8	35.95	35.80	-8	860	-0.93%
2023/10/11	0	0.00	0.4	37.65	37.60	-0.4	1,107	-0.04%
2023/10/05	2	39.45	0	0.00	39.00	2	1,116	0.18%
2023/10/02	0	0.00	1	40.00	40.20	-1	1,084	-0.09%
2023/09/27	0.5	37.60	0	0.00	37.65	0.5	1,067	0.05%
2023/09/26	0	0.00	5	38.40	38.05	-5	1,075	-0.46%
2023/09/20	5	39.05	2	39.15	39.00	3	1,097	0.27%
2023/09/18	1	39.60	0	0.00	39.15	1	1,113	0.09%
2023/09/14	2	37.75	0	0.00	38.35	2	1,070	0.19%
2023/09/07	1	38.75	0	0.00	38.20	1	1,119	0.09%
2023/09/05	1	39.05	0	0.00	39.15	1	1,136	0.09%
2023/08/31	0	0.00	15	38.75	39.05	-15	1,158	-1.30%
2023/08/28	3	38.75	0	0.00	38.55	3	1,176	0.25%
2023/08/16	0	0.00	2	38.05	38.00	-2	1,260	-0.16%
2023/08/07	0	0.00	7.1	43.73	43.70	-7.1	1,289	-0.55%
2023/07/25	0	0.00	3	45.70	45.60	-3	1,536	-0.20%
2023/07/24	1	45.35	0	0.00	45.35	1	1,578	0.06%
2023/07/19	0	0.00	4	45.00	44.70	-4	1,707	-0.23%
2023/07/18	1	45.85	0	0.00	45.50	1	1,794	0.06%
2023/07/17	4.5	48.55	0	0.00	48.05	4.5	1,908	0.24%
2023/07/14	2	43.63	1	45.00	45.65	1	2,018	0.05%
2023/07/13	2	41.60	2	42.75	41.50	0	2,191	0.00%
2023/07/12	0	0.00	0	43.10	42.50	0	2,288	0.00%
2023/06/29	0	0.00	1	45.00	44.90	-1	2,362	-0.04%
2023/06/28	0	0.00	1	45.80	44.90	-1	2,359	-0.04%
2023/06/27	1	45.70	0	0.00	45.35	1	2,362	0.04%
2023/06/21	3	44.95	0	0.00	44.95	3	2,351	0.13%
2023/06/20	1	44.45	0	0.00	44.40	1	2,347	0.04%
2023/06/19	2	44.45	0	0.00	44.40	2	2,354	0.08%
2023/06/16	1	45.05	0	0.00	45.00	1	2,345	0.04%
2023/06/15	11	45.11	0	0.00	44.95	11	2,340	0.47%
2023/06/13	2	46.55	0	0.00	46.50	2	2,304	0.09%
2023/06/12	1	47.10	4	46.40	47.00	-3	2,292	-0.13%
2023/06/09	10	45.84	0	0.00	45.80	10	2,271	0.44%
2023/06/08	2	45.55	2	45.50	45.50	0	2,288	0.00%
2023/06/06	0	0.00	1	45.85	45.70	-1	2,331	-0.04%
2023/06/05	0	46.60	0	0.00	46.55	0	2,362	0.00%
2023/06/01	1	46.90	0	0.00	46.80	1	2,395	0.04%
2023/05/29	19	45.72	1	45.50	46.15	18	2,407	0.75%
2023/05/25	3	45.50	1	45.80	45.95	2	2,404	0.08%
2023/05/24	2	45.95	0	0.00	46.65	2	2,414	0.08%
2023/05/22	0	0.00	0.2	47.55	47.80	-0.2	2,423	-0.01%
2023/05/19	2	46.43	0	0.00	46.15	2	2,435	0.08%
2023/05/18	0	0.00	0.3	46.56	46.50	-0.3	2,446	-0.01%
2023/05/17	0	0.00	1	47.45	47.45	-1	2,459	-0.04%
2023/05/16	0	46.95	0	0.00	46.85	0	2,505	0.00%
2023/05/15	0	47.95	0	0.00	47.10	0	2,600	0.00%
2023/05/12	0.2	46.93	0	0.00	48.60	0.2	2,602	0.01%
2023/05/11	0.2	46.93	0	0.00	47.80	0.2	2,606	0.01%
2023/05/09	0.1	48.10	0	0.00	48.70	0.1	2,612	0.00%
2023/05/08	0	0.00	115	48.13	49.45	-115	2,596	-4.43%	大賣/鉅額交易
2023/05/05	115	48.91	10	48.15	48.50	105	2,583	4.06%	大買/鉅額交易
2023/05/04	12	47.08	6.1	48.65	48.50	6	2,608	0.23%
2023/05/03	2	45.90	0	0.00	45.60	2	2,546	0.08%
2023/05/02	1	46.50	0	0.00	46.55	1	2,536	0.04%
2023/04/28	0	0.00	176	46.95	47.45	-176	2,512	-7.00%	大賣/鉅額交易
2023/04/27	174	46.38	1	45.85	45.90	173	2,456	7.04%	大買/鉅額交易
2023/04/26	0	0.00	2	44.23	44.10	-2	2,409	-0.08%
2023/04/25	2	45.05	0	0.00	45.20	2	2,370	0.08%
2023/04/24	0	0.00	4	47.18	46.80	-4	2,330	-0.17%
2023/04/21	4	45.29	7	45.28	44.85	-3	2,259	-0.13%
2023/04/20	14	47.95	2	49.60	47.50	12	2,156	0.56%
2023/04/19	9	50.79	303	50.80	51.80	-294	1,987	-14.79%	大賣/鉅額交易
2023/04/18	300	51.10	78	51.03	51.10	222	1,753	12.66%	大買/鉅額交易
2023/04/17	80	45.20	6	45.63	46.50	74	1,518	4.87%
2023/04/14	2	43.58	0	0.00	43.90	2	1,407	0.14%
2023/04/12	0	0.00	1	41.30	41.30	-1	1,334	-0.07%
2023/04/10	3	41.85	12	41.30	41.50	-9	1,314	-0.68%
2023/04/07	1	42.80	1	42.85	42.85	0	1,281	0.00%
2023/04/06	1	42.65	0	0.00	43.15	1	1,283	0.08%
2023/03/28	0	0.00	6	42.15	42.15	-6	1,283	-0.47%
2023/03/27	1	43.55	6	43.24	43.15	-5	1,272	-0.39%
2023/03/24	0	0.00	1	43.70	43.70	-1	1,271	-0.08%
2023/03/17	0	0.00	2	42.43	42.30	-2	1,261	-0.16%
2023/03/15	0.4	43.75	2	43.75	43.55	-1.6	1,265	-0.13%
2023/03/13	1	43.50	4	43.88	44.55	-3	1,305	-0.23%
2023/03/09	1	45.70	0	0.00	46.05	1	1,353	0.07%
2023/03/08	0	0.00	2	46.20	46.70	-2	1,413	-0.14%
2023/03/07	4	45.36	0	0.00	45.60	4	1,441	0.28%
2023/03/06	0	0.00	2	45.30	45.75	-2	1,433	-0.14%
2023/03/03	4	44.10	5	44.64	44.10	-1	1,409	-0.07%
2023/03/02	1	44.50	0	0.00	44.55	1	1,407	0.07%
2023/02/24	3	43.87	0	0.00	43.90	3	1,393	0.22%
2023/02/23	2	44.85	0	0.00	44.70	2	1,379	0.14%
2023/02/22	9.1	44.40	2	44.35	44.40	7.1	1,382	0.51%
2023/02/21	12	45.67	2	45.83	45.75	10	1,368	0.73%
2023/02/20	4	46.01	2	45.90	46.00	2	1,346	0.15%
2023/02/17	1	44.05	0	0.00	44.80	1	1,324	0.08%
2023/02/16	0	0.00	9	43.80	43.80	-9	1,325	-0.68%
2023/02/15	0	0.00	107	43.27	43.10	-107	1,353	-7.91%	大賣/鉅額交易
2023/02/14	1	44.00	2	44.10	44.00	-1	1,326	-0.08%
2023/02/13	105	44.95	7.2	44.54	45.20	97.8	1,287	7.59%	大買/
2023/02/10	3	41.95	16	42.18	41.10	-13	1,197	-1.09%
2023/02/09	3	41.98	2	42.25	42.05	1	1,188	0.08%
2023/02/08	13	42.70	8	42.93	42.85	5	1,178	0.42%
2023/02/07	2.2	41.74	6	41.80	41.80	-3.8	1,162	-0.33%
2023/02/06	2	42.45	4	42.85	42.40	-2	1,159	-0.17%
2023/02/03	21	43.05	0	0.00	42.50	21	1,150	1.83%
2023/02/02	13	43.27	0	0.00	43.55	13	1,129	1.15%
2023/02/01	1	40.40	0	0.00	40.50	1	1,065	0.09%
2023/01/31	6	40.10	1	39.70	40.10	5	1,065	0.47%
2023/01/30	0	0.00	0	39.20	39.05	0	1,062	0.00%
2023/01/16	0	0.00	0	38.50	38.10	0	1,080	0.00%
2023/01/13	1	38.40	0	0.00	38.30	1	1,086	0.09%
2022/12/29	0	0.00	1	38.30	39.15	-1	1,199	-0.08%
2022/12/26	1	40.15	0	0.00	40.20	1	1,234	0.08%
2022/12/23	2	38.00	0	0.00	38.25	2	1,247	0.16%
2022/12/21	2	38.20	0	0.00	38.10	2	1,288	0.16%
2022/12/19	0	0.00	2	39.65	39.45	-2	1,330	-0.15%
2022/12/16	0	0.00	1	39.85	39.90	-1	1,347	-0.07%
2022/12/14	1	40.85	0	0.00	40.80	1	1,391	0.07%
2022/12/13	0	0.00	1	40.00	40.10	-1	1,400	-0.07%
2022/12/12	3	40.30	2	39.88	40.50	1	1,410	0.07%
2022/12/07	1	41.10	0	0.00	41.00	1	1,457	0.07%
2022/12/06	2	42.80	0	0.00	42.30	2	1,447	0.14%
2022/12/05	0	0.00	4	42.80	43.40	-4	1,436	-0.28%
2022/12/01	1	42.00	0	0.00	41.70	1	1,386	0.07%
2022/11/30	8	42.97	1	42.80	42.70	7	1,371	0.51%
2022/11/29	4	40.50	0.1	39.55	41.15	3.9	1,315	0.30%
2022/11/28	1	37.45	0	0.00	37.45	1	1,349	0.07%
2022/11/25	0	0.00	3	37.00	36.90	-3	1,371	-0.22%
2022/11/21	0.1	37.75	0	0.00	37.60	0.1	1,457	0.00%
2022/11/15	0	0.00	0.1	38.75	39.20	-0.1	1,586	0.00%
2022/11/01	0	0.00	1	35.45	35.60	-1	3,659	-0.03%
2022/10/12	1	37.30	0	0.00	37.10	1	5,004	0.02%
2022/09/29	0	0.00	1	39.20	38.40	-1	5,923	-0.02%
2022/09/27	0	0.00	0	41.00	41.00	0	6,068	0.00%
2022/09/26	0	0.00	3	40.05	39.80	-3	6,150	-0.05%
2022/09/16	0.1	47.90	0	0.00	46.50	0.1	6,299	0.00%
2022/09/15	1	48.80	0	0.00	48.20	1	6,296	0.02%
2022/09/14	1.1	47.83	0	0.00	48.85	1.1	6,316	0.02%
2022/09/13	2	49.65	1	49.55	49.55	1	6,343	0.02%
2022/09/12	1	49.25	0	0.00	50.10	1	6,391	0.02%
2022/09/07	0	0.00	1	48.40	48.50	-1	6,498	-0.02%
2022/09/06	0	0.00	1	49.60	49.20	-1	6,630	-0.02%
2022/09/02	1	52.50	8	53.13	52.40	-7	6,815	-0.10%
2022/08/31	0	0.00	270	51.55	51.60	-270	6,771	-3.99%	大賣/鉅額交易
2022/08/29	1	48.70	1	48.60	48.85	0	6,821	0.00%
2022/08/26	0	0.00	2.1	50.16	49.95	-2.1	6,899	-0.03%
2022/08/25	0	0.00	1	49.80	49.90	-1	7,080	-0.01%
2022/08/23	10	49.06	10	49.11	49.00	0	8,012	0.00%
2022/08/22	9.1	49.36	8	49.09	49.05	1.1	8,025	0.01%
2022/08/19	9	52.01	1	52.60	51.20	8	7,992	0.10%
2022/08/18	1	51.00	1	51.80	51.50	0	7,962	0.00%
2022/08/17	0	0.00	2	50.45	51.50	-2	8,485	-0.02%
2022/08/16	21	52.68	5	51.70	51.10	16	8,525	0.19%
2022/08/15	2	51.20	15.1	50.82	50.40	-13.1	8,271	-0.16%
2022/08/12	114.1	48.95	22	48.99	48.70	92.1	8,128	1.13%	大買/
2022/08/11	176	52.21	10	52.07	51.60	166	7,967	2.08%	大買/鉅額交易
2022/08/10	15	52.64	15	52.37	51.40	0	7,773	0.00%
2022/08/09	3	50.53	39.2	50.82	51.50	-36.2	7,113	-0.51%
2022/08/08	22	47.18	9.1	46.90	46.90	13	6,810	0.19%
2022/08/05	0	0.00	0.1	45.20	45.30	-0.1	6,640	0.00%
2022/08/04	0.1	44.50	2	44.10	44.10	-1.9	6,597	-0.03%
2022/08/03	18	46.66	15	47.34	45.00	3	6,519	0.05%
2022/08/02	19	46.21	14	46.14	46.00	5	6,271	0.08%
2022/08/01	0	0.00	1	44.55	46.50	-1	6,076	-0.02%
2022/07/28	1	44.05	1	44.90	43.90	0	5,936	0.00%
2022/07/27	18	46.77	1	47.05	45.30	17	5,858	0.29%
2022/07/26	2	44.18	0	0.00	43.60	2	5,595	0.04%
2022/07/22	4	46.58	1	47.20	45.20	3	5,515	0.05%
2022/07/21	0	0.00	2	46.30	46.35	-2	5,430	-0.04%
2022/07/20	1	45.40	0	0.00	45.00	1	5,356	0.02%
2022/07/19	1	45.60	0	0.00	45.20	1	5,328	0.02%
2022/07/15	6	45.06	2	45.23	44.90	4	5,258	0.08%
2022/07/14	4	44.18	4	44.01	45.15	0	5,183	0.00%
2022/07/13	248	42.63	250	42.63	42.65	-2	4,981	-0.04%	大買/大賣/
2022/07/12	1	40.65	0	0.00	38.80	1	4,835	0.02%
2022/07/11	4	43.84	1	44.45	43.10	3	4,733	0.06%
2022/07/08	5	44.32	2	45.60	44.25	3	4,659	0.06%
2022/07/07	3	42.85	3	43.38	43.45	0	4,569	0.00%
2022/07/06	1	45.35	0	0.00	42.10	1	4,503	0.02%
2022/07/05	11	46.08	13	45.55	44.95	-2	4,485	-0.04%
2022/07/04	1	49.60	0	0.00	46.30	1	4,428	0.02%
2022/07/01	0	0.00	8	50.10	49.75	-8	4,379	-0.18%
2022/06/29	1	54.20	0	0.00	55.20	1	4,360	0.02%
2022/06/28	1	54.40	0	0.00	55.20	1	4,408	0.02%
2022/06/27	0	0.00	1	56.40	56.60	-1	4,423	-0.02%
2022/06/24	1.2	55.52	0	0.00	55.00	1.2	4,505	0.03%
2022/06/23	10	55.00	7	54.70	54.50	3	4,618	0.06%
2022/06/22	4	54.70	12	56.13	54.60	-8	4,838	-0.17%
2022/06/20	50	57.00	1	57.60	54.70	49	4,925	0.99%
2022/06/17	22	58.04	3	58.20	58.00	19	4,884	0.39%
2022/06/16	14	61.93	21	61.63	59.80	-7	4,884	-0.14%
2022/06/15	11	61.67	9	61.48	61.00	2	4,858	0.04%
2022/06/14	30	60.51	17	60.71	60.80	13	4,734	0.27%
2022/06/13	1	58.30	1	58.10	58.30	0	4,530	0.00%
2022/06/10	2	60.50	0	0.00	60.00	2	4,522	0.04%
2022/06/09	6	60.45	0	0.00	60.20	6	4,472	0.13%
2022/06/07	0	0.00	0.2	62.10	61.60	-0.2	4,446	0.00%
2022/06/06	1	60.90	2	61.95	61.00	-1	4,381	-0.02%
2022/06/02	12	63.72	9	64.74	63.30	3	4,308	0.07%
2022/06/01	54	64.33	33	65.45	64.00	21	4,144	0.51%
2022/05/31	99	63.18	125	63.30	62.40	-26	3,747	-0.69%	大賣/
2022/05/30	0	0.00	1.3	59.19	59.00	-1.3	3,289	-0.04%
2022/05/27	1	58.50	2	58.30	58.50	-1	3,311	-0.03%
2022/05/26	2	59.10	2	57.30	57.90	0	3,325	0.00%
2022/05/25	69.5	59.56	68	60.12	58.60	1.5	3,260	0.05%
2022/05/24	3	58.30	2	59.40	59.40	1	2,709	0.04%
2022/05/19	0	0.00	3	55.43	55.40	-3	2,642	-0.11%
2022/05/12	0	0.00	1	54.00	53.00	-1	2,765	-0.04%
2022/05/09	0	0.00	1	56.20	55.60	-1	2,789	-0.04%
2022/05/06	0	56.30	0	0.00	57.10	0	2,797	0.00%
2022/05/05	0	57.80	1	57.30	57.80	-1	2,814	-0.04%
2022/05/04	1	56.00	0	0.00	56.10	1	2,853	0.04%
2022/05/03	0	56.25	0	0.00	56.10	0	2,864	0.00%
2022/04/29	1	55.60	0	0.00	56.30	1	2,886	0.03%
2022/04/25	1	57.00	6.8	57.81	56.90	-5.8	2,909	-0.20%
2022/04/22	10	60.50	2	60.00	59.20	8	2,906	0.28%
2022/04/21	0	0.00	1	60.70	60.00	-1	2,916	-0.03%
2022/04/20	2	59.80	3	58.97	61.20	-1	2,897	-0.03%
2022/04/19	0	0.00	4	57.55	57.00	-4	2,880	-0.14%
2022/04/18	23	56.97	3	58.00	56.80	20	2,884	0.69%
2022/04/15	3.2	58.04	1	59.60	56.70	2.2	2,900	0.08%
2022/04/14	0	0.00	0	60.90	59.90	0	2,893	0.00%
2022/04/13	1	60.50	0	0.00	60.20	1	2,902	0.03%
2022/04/12	1	59.60	0.1	66.00	59.70	0.9	2,910	0.03%
2022/04/11	1	62.10	1	65.00	61.00	0	2,906	0.00%
2022/04/07	0	0.00	33	68.52	67.10	-33	2,887	-1.14%
2022/04/01	2	68.15	0	0.00	67.30	2	2,846	0.07%
2022/03/31	0	0.00	9	67.38	69.00	-9	2,846	-0.32%
2022/03/30	2	67.00	2	66.95	66.60	0	2,779	0.00%
2022/03/29	6	66.60	0	68.10	68.00	6	2,737	0.22%
2022/03/28	14	67.05	12.1	67.25	67.40	1.9	2,626	0.07%
2022/03/25	19	66.99	30.2	67.99	70.50	-11.2	2,535	-0.44%
2022/03/24	16	63.76	8	62.56	64.10	8	2,356	0.34%
2022/03/23	0	0.00	2	58.50	58.30	-2	2,262	-0.09%
2022/03/21	4	59.25	2.5	59.56	57.70	1.5	2,291	0.07%
2022/03/18	1	57.80	8	56.54	58.90	-7	2,301	-0.30%
2022/03/17	1	53.70	0	0.00	53.70	1	2,286	0.04%
2022/03/16	0	0.00	5	52.62	52.40	-5	2,306	-0.22%
2022/03/15	6	53.87	3	53.50	52.90	3	2,347	0.13%
2022/03/11	0	0.00	1	58.00	56.80	-1	2,402	-0.04%
2022/03/10	0	0.00	2	57.10	57.60	-2	2,402	-0.08%
2022/03/09	0.2	54.80	0	0.00	54.40	0.2	2,415	0.01%
2022/03/08	12	55.67	0.3	55.50	54.20	11.8	2,501	0.47%
2022/03/07	5	56.40	0	0.00	55.00	5	2,598	0.19%
2022/03/04	9	60.96	0	0.00	59.00	9	2,626	0.34%
2022/03/03	0	0.00	8	60.70	60.70	-8	2,675	-0.30%
2022/03/02	8.3	59.41	7.2	62.82	62.80	1	2,699	0.04%
2022/03/01	0	0.00	9	58.78	60.50	-9	2,682	-0.34%
2022/02/25	0	0.00	0.3	55.30	55.00	-0.3	2,718	-0.01%
2022/02/24	7	55.40	0	0.00	53.40	7	2,782	0.25%
2022/02/23	0	0.00	1	56.80	56.60	-1	2,784	-0.04%
2022/02/22	2	57.60	5	55.90	56.60	-3	2,874	-0.10%
2022/02/18	3	59.03	0	0.00	59.80	3	3,324	0.09%
2022/02/17	1	58.60	0	0.00	58.40	1	3,740	0.03%
2022/02/16	4	60.85	0	0.00	60.40	4	3,954	0.10%
2022/02/15	2	60.70	0	0.00	60.50	2	4,095	0.05%
2022/02/14	3	60.77	0	0.00	60.00	3	4,309	0.07%
2022/02/10	4	64.27	0	0.00	64.20	4	4,447	0.09%
2022/02/09	3	66.70	3	67.00	67.10	0	4,654	0.00%
2022/02/08	0	0.00	1	65.10	65.50	-1	4,953	-0.02%
2022/02/07	1	62.70	0	0.00	63.10	1	5,128	0.02%
2022/01/26	0	0.00	13	62.62	60.50	-13	5,160	-0.25%
2022/01/25	10	66.26	5	64.82	64.00	5	5,268	0.09%
2022/01/24	1	65.70	2	65.20	65.10	-1	5,382	-0.02%
2022/01/21	1	68.50	0	0.00	67.50	1	5,465	0.02%
2022/01/20	5	69.00	0	0.00	68.80	5	5,582	0.09%
2022/01/17	1	67.50	5	67.36	68.00	-4	6,195	-0.06%
2022/01/14	0	0.00	23	66.94	67.90	-23	6,285	-0.37%
2022/01/13	8	68.84	6	68.17	68.40	2	6,345	0.03%
2022/01/12	8	70.05	0	0.00	68.60	8	6,368	0.13%
2022/01/11	9	70.09	9	69.90	69.90	0	6,406	0.00%
2022/01/10	0	0.00	5	68.60	70.00	-5	6,445	-0.08%
2022/01/06	7	73.89	7	73.56	73.50	0	6,535	0.00%
2022/01/05	6	77.63	0	0.00	75.50	6	6,642	0.09%
2022/01/04	7	77.27	7	76.84	77.00	0	6,699	0.00%
2021/12/30	2	75.50	4	77.85	79.70	-2	6,857	-0.03%
2021/12/29	1	74.70	0.1	74.40	75.30	0.9	7,027	0.01%
2021/12/28	0	0.00	3.9	74.58	74.40	-3.9	7,212	-0.05%
2021/12/27	0	0.00	1	75.89	75.60	-1	7,377	-0.01%
2021/12/24	1	73.70	3	73.50	73.40	-2	7,585	-0.03%
2021/12/23	0	0.00	2	73.75	74.30	-2	7,792	-0.03%
2021/12/22	2	73.15	0	73.50	73.00	2	7,950	0.03%
2021/12/21	8	72.79	0	0.00	71.90	8	8,098	0.10%
2021/12/20	6	72.20	1	72.40	71.60	5	8,336	0.06%
2021/12/17	5	76.42	2	76.25	75.00	3	8,634	0.03%
2021/12/16	1	77.00	0	0.00	77.80	1	8,969	0.01%
2021/12/15	3	77.20	1	77.10	77.00	2	9,349	0.02%
2021/12/14	0	0.00	7	77.39	78.30	-7	9,677	-0.07%
2021/12/13	6	79.35	11	79.50	80.70	-5	9,673	-0.05%
2021/12/10	0.5	78.60	1	79.50	79.40	-0.5	9,658	-0.01%
2021/12/09	0.2	81.34	2	81.10	80.10	-1.8	9,649	-0.02%
2021/12/08	9	80.04	1	80.10	80.30	8	9,634	0.08%
2021/12/07	8	79.29	5	79.20	79.30	3	9,649	0.03%
2021/12/06	1	78.00	0	0.00	77.60	1	9,680	0.01%
2021/12/03	18	78.38	3	78.47	78.20	15	9,742	0.15%
2021/12/02	3	77.60	0	0.00	77.00	3	9,777	0.03%
2021/12/01	6	76.90	2	79.60	80.40	4	9,784	0.04%
2021/11/30	5	82.14	7	80.87	80.90	-2	9,731	-0.02%
2021/11/29	2	79.55	5	77.20	81.50	-3	9,750	-0.03%
2021/11/26	4	81.48	6	82.75	80.40	-2	9,718	-0.02%
2021/11/25	5	85.38	0.5	86.60	84.30	4.5	9,740	0.05%
2021/11/24	6.5	86.20	5	85.88	87.80	1.5	9,806	0.02%
2021/11/23	6.3	84.69	7	83.34	83.30	-0.7	9,799	-0.01%
2021/11/22	0	0.00	1	86.80	86.80	-1	9,845	-0.01%
2021/11/19	14	87.26	5	87.10	86.80	9	10,070	0.09%
2021/11/18	23	87.35	8	86.85	86.00	15	10,340	0.15%
2021/11/17	14	90.79	24	90.07	90.70	-10	10,275	-0.10%
2021/11/16	14.1	94.72	111	94.00	95.00	-97	10,092	-0.96%	大賣/
2021/11/15	101	88.65	43	86.80	88.70	58	9,805	0.59%	大買/
2021/11/12	2	81.80	2	80.80	80.70	0	9,768	0.00%
2021/11/11	7	81.84	4	82.03	82.50	3	9,816	0.03%
2021/11/10	4	79.50	0	0.00	78.20	4	9,977	0.04%
2021/11/09	3	77.27	4	78.08	77.80	-1	10,060	-0.01%
2021/11/08	22	80.28	9	80.33	79.50	13	10,052	0.13%
2021/11/05	15	83.02	14	83.72	86.00	1	9,997	0.01%
2021/11/04	5	79.02	13	80.03	81.00	-8	9,808	-0.08%
2021/11/03	3	73.87	0.1	74.20	73.70	2.9	9,798	0.03%
2021/11/02	6	74.43	7	73.91	73.70	-1	9,912	-0.01%
2021/11/01	4.1	79.19	3	80.30	78.10	1.1	10,096	0.01%
2021/10/29	19	77.64	14	77.79	78.80	5	10,062	0.05%
2021/10/28	9	77.90	11	77.93	77.30	-2	10,064	-0.02%
2021/10/27	23	78.40	7.1	78.52	79.50	15.9	10,210	0.16%
2021/10/26	22	75.80	9	78.26	79.00	13	10,191	0.13%
2021/10/25	0	0.00	9	69.70	72.70	-9	10,051	-0.09%
2021/10/22	15	66.99	3	66.23	66.10	12	10,247	0.12%
2021/10/21	1	72.60	0	0.00	68.60	1	10,553	0.01%
2021/10/20	2	70.60	0	0.00	70.50	2	11,292	0.02%
2021/10/19	4	71.30	3	71.90	70.70	1	11,802	0.01%
2021/10/18	2	70.05	3	70.94	70.00	-1	11,979	-0.01%
2021/10/15	3	70.23	2	69.80	69.80	1	12,325	0.01%
2021/10/14	2	66.45	1	67.80	68.00	1	12,705	0.01%
2021/10/13	4	68.38	2	69.30	68.50	2	13,009	0.02%
2021/10/12	1	72.50	5	73.20	73.40	-4	13,525	-0.03%
2021/10/08	0	0.00	4	73.25	72.20	-4	14,514	-0.03%
2021/10/07	12	72.76	0	0.00	74.50	12	15,483	0.08%
2021/10/06	7.1	76.19	12.4	73.93	71.90	-5.4	16,382	-0.03%
2021/10/05	30	76.98	2	79.20	79.40	28	16,456	0.17%
2021/10/04	2	74.40	3	76.47	77.50	-1	16,672	-0.01%
2021/10/01	17	83.22	6	84.57	79.40	11	16,586	0.07%
2021/09/30	6.7	85.99	7	86.60	88.20	-0.3	16,565	0.00%
2021/09/29	0	0.00	2	80.55	82.50	-2	16,598	-0.01%
2021/09/28	6	78.80	4	79.08	80.70	2	16,797	0.01%
2021/09/27	4.8	79.71	16	79.64	80.00	-11.2	17,362	-0.06%
2021/09/24	2.9	75.15	12	75.00	77.00	-9.1	18,015	-0.05%
2021/09/23	21	74.69	33	72.34	76.90	-12	17,834	-0.07%
2021/09/22	27	68.26	17.1	69.79	72.20	9.9	17,619	0.06%
2021/09/17	4	62.45	56	62.23	65.70	-52	17,474	-0.30%
2021/09/16	0	0.00	1	57.40	59.90	-1	17,333	-0.01%
2021/09/15	1	57.90	0	0.00	57.30	1	17,507	0.01%
2021/09/13	0	0.00	2	58.90	57.60	-2	17,995	-0.01%
2021/09/10	3	59.47	1	60.20	59.40	2	18,278	0.01%
2021/09/09	5	59.04	2	57.50	59.40	3	18,661	0.02%
2021/09/08	2	59.15	4	59.23	58.10	-2	18,879	-0.01%
2021/09/07	2	58.00	3	59.43	59.10	-1	19,428	-0.01%
2021/09/06	2	59.35	3	59.57	59.10	-1	20,152	0.00%
2021/09/03	2	58.15	4	59.30	58.50	-2	20,537	-0.01%
2021/09/02	3	56.77	0.1	57.40	58.10	3	21,454	0.01%
2021/09/01	2	58.50	1	58.50	58.50	1	22,077	0.00%
2021/08/31	8	59.21	11	58.39	59.10	-3	22,326	-0.01%
2021/08/30	9	59.23	5	60.70	58.80	4	22,832	0.02%
2021/08/27	5	56.32	4	56.70	56.50	1	23,183	0.00%
2021/08/26	7	56.04	16	56.07	56.40	-9	23,269	-0.04%
2021/08/25	19	56.36	2	57.30	57.60	17	23,488	0.07%
2021/08/24	31	53.01	51	53.21	54.50	-20	23,389	-0.09%
2021/08/23	3.1	48.90	5	49.27	49.55	-2	23,065	-0.01%
2021/08/20	9	47.70	8	47.74	46.80	1	22,978	0.00%
2021/08/19	22	48.74	7	49.24	47.80	15	22,900	0.07%
2021/08/18	8	47.86	12	48.02	50.80	-4	22,755	-0.02%
2021/08/17	6	46.20	3	46.80	46.25	3	22,562	0.01%
2021/08/16	25	48.00	19	47.91	45.60	6	22,394	0.03%
2021/08/13	1	48.75	6	49.76	48.15	-5	22,051	-0.02%
2021/08/12	1	50.60	1	50.40	51.00	0	21,986	0.00%
2021/08/11	5	50.90	10	51.05	49.85	-5	21,968	-0.02%
2021/08/10	8	52.24	7	52.37	51.50	1	21,874	0.00%
2021/08/09	3	52.93	0	0.00	52.20	3	21,856	0.01%
2021/08/06	1	55.40	2	55.50	55.20	-1	21,775	0.00%
2021/08/05	38	58.27	34	58.04	57.30	4	21,713	0.02%
2021/08/04	1	56.50	5	56.42	56.50	-4	21,521	-0.02%
2021/08/03	10	56.09	6	56.40	55.60	4	21,570	0.02%
2021/08/02	19	56.05	16	56.16	56.00	3	21,517	0.01%
2021/07/30	2	56.50	5	56.34	58.20	-3	21,336	-0.01%
2021/07/29	4	59.58	3	59.80	58.50	1	21,197	0.00%
2021/07/28	44	57.68	42.5	57.80	58.40	1.5	21,126	0.01%
2021/07/27	20	63.25	24.2	62.82	61.30	-4.2	21,034	-0.02%
2021/07/26	34	64.97	29	64.84	63.80	5	20,819	0.02%
2021/07/23	22.7	61.17	14	61.16	63.50	8.7	20,268	0.04%
2021/07/22	25	59.00	26	59.39	57.90	-1	20,195	0.00%
2021/07/21	9	59.27	14	59.71	57.70	-5	20,085	-0.02%
2021/07/20	7	58.79	104	59.51	58.60	-97	19,787	-0.49%	大賣/
2021/07/19	118	63.73	37	62.22	62.40	81	19,534	0.41%	大買/
2021/07/16	67	62.54	54.2	62.85	61.90	12.8	19,444	0.07%
2021/07/15	176.2	61.40	220	62.07	62.00	-43.8	18,986	-0.23%	大買/大賣/
2021/07/14	290	58.19	804	55.68	59.50	-514	18,185	-2.83%	大買/大賣/鉅額交易
2021/07/13	774	57.02	218	56.70	57.00	556	17,799	3.12%	大買/大賣/鉅額交易
2021/07/12	29	52.54	29	52.67	52.50	0	17,289	0.00%
2021/07/09	25	50.37	29	50.72	50.50	-4	17,635	-0.02%
2021/07/08	8	49.86	2	49.55	48.85	6	17,955	0.03%
2021/07/07	13	49.99	25	49.99	49.05	-12	18,376	-0.07%
2021/07/06	34	52.14	25	52.57	52.00	9	18,404	0.05%
2021/07/05	26	53.35	23	53.44	53.60	3	18,275	0.02%
2021/07/02	162	55.14	114	54.88	53.00	48	18,035	0.27%	大買/大賣/
2021/07/01	82	53.56	124	53.66	55.00	-42	17,381	-0.24%	大賣/
2021/06/30	64	48.29	68	48.94	50.00	-4	16,481	-0.02%
2021/06/29	21	49.96	24	48.80	47.70	-3	16,321	-0.02%
2021/06/28	36	48.73	43	48.67	50.40	-7	16,180	-0.04%
2021/06/25	5	50.04	16	50.58	49.65	-11	15,939	-0.07%
2021/06/24	11	51.70	1	51.30	50.60	10	15,743	0.06%
2021/06/23	33	51.15	35	51.06	51.50	-2	15,534	-0.01%
2021/06/22	31	52.51	44	51.89	52.00	-13	15,340	-0.08%
2021/06/21	26	51.92	28	51.17	50.30	-2	15,136	-0.01%
2021/06/18	45	53.33	30.1	52.05	52.20	15	14,954	0.10%
2021/06/17	34	53.74	32	53.83	53.50	2	14,540	0.01%
2021/06/16	59	54.79	46	54.28	53.10	13	14,287	0.09%
2021/06/15	79	52.91	84.6	53.31	54.70	-5.6	13,773	-0.04%
2021/06/11	30	49.64	24.1	49.31	50.50	5.9	13,232	0.04%
2021/06/10	132	48.98	138	48.92	49.35	-6	12,804	-0.05%	大買/大賣/
2021/06/09	1,548	47.42	1,551	46.78	46.20	-3	11,856	-0.03%	大買/大賣/
2021/06/08	38	43.55	60	43.66	43.40	-22	11,202	-0.20%
2021/06/07	116.2	43.42	71	43.19	43.00	45.2	10,929	0.41%	大買/
2021/06/04	41	42.05	104	43.37	44.80	-63	10,341	-0.61%	大賣/
2021/06/03	45	39.81	42	39.89	40.75	3	9,885	0.03%
2021/06/02	88	40.34	80	40.32	39.60	8	9,774	0.08%
2021/06/01	7	37.51	15	37.75	38.50	-8	9,457	-0.08%
2021/05/31	4	35.44	2	35.58	35.00	2	9,328	0.02%
2021/05/28	28	35.43	32	36.01	35.40	-4	9,346	-0.04%
2021/05/26	4	34.00	2	34.25	34.15	2	9,430	0.02%
2021/05/25	8	33.95	0	0.00	34.15	8	9,578	0.08%
2021/05/24	5	31.79	8	32.03	33.10	-3	9,675	-0.03%
2021/05/21	18	32.51	15	32.58	32.25	3	9,741	0.03%
2021/05/20	15	32.29	15	32.29	32.05	0	9,865	0.00%
2021/05/19	38	30.78	37	30.91	32.00	1	9,867	0.01%
2021/05/18	56	28.37	61	28.78	29.75	-5	9,866	-0.05%
2021/05/17	17	27.91	43	28.20	27.05	-26	9,851	-0.26%
2021/05/14	46	30.13	48	30.31	30.00	-2	9,781	-0.02%
2021/05/13	2	29.00	9	30.06	29.90	-7	9,703	-0.07%
2021/05/12	9	32.06	41	31.37	31.15	-32	9,636	-0.33%
2021/05/11	4	34.40	0	0.00	34.40	4	9,527	0.04%
2021/05/10	26	38.33	28	38.38	38.20	-2	9,448	-0.02%
2021/05/07	136	38.40	121	38.44	39.25	15	9,455	0.16%	大買/大賣/
2021/05/06	31	37.15	495	36.31	36.55	-464	9,436	-4.92%	大賣/鉅額交易
2021/05/05	26	37.60	30	37.49	36.55	-4	9,429	-0.04%
2021/05/04	65	38.06	21	38.31	36.85	44	9,431	0.47%
2021/05/03	40	42.49	30	42.51	40.55	10	9,292	0.11%
2021/04/29	53	45.32	44	45.41	44.90	9	9,237	0.10%
2021/04/28	66	45.11	55	45.18	46.80	11	9,191	0.12%
2021/04/27	8	42.65	10	42.47	42.55	-2	9,246	-0.02%
2021/04/26	4	42.40	6	41.99	41.90	-2	9,660	-0.02%
2021/04/23	383	42.04	30	41.94	42.00	353	9,709	3.64%	大買/鉅額交易
2021/04/22	7	42.02	126	40.11	40.55	-119	9,708	-1.23%	大賣/鉅額交易
2021/04/21	47	43.88	30	43.61	43.45	17	9,536	0.18%
2021/04/20	152	43.91	189	44.01	44.00	-37	9,436	-0.39%	大買/大賣/
2021/04/19	276	48.02	294	48.15	45.25	-18	9,264	-0.19%	大買/大賣/
2021/04/16	408	49.09	299	49.20	49.35	109	8,688	1.25%	大買/大賣/鉅額交易
2021/04/15	300	45.05	650	44.41	44.90	-350	8,211	-4.26%	大買/大賣/鉅額交易
2021/04/14	648	42.67	225	42.35	42.90	423	7,660	5.52%	大買/大賣/鉅額交易
2021/04/13	66	41.32	68.1	41.19	39.00	-2.1	7,316	-0.03%
2021/04/12	164.1	38.18	65	38.38	39.95	99.1	6,883	1.44%	大買/
2021/04/09	6	36.33	9	36.48	36.35	-3	6,770	-0.04%
2021/04/08	6	35.80	2	36.40	35.95	4	6,852	0.06%
2021/04/07	0	0.00	3	35.22	35.25	-3	6,755	-0.04%
2021/03/31	0	0.00	4	34.30	33.95	-4	6,809	-0.06%
2021/03/30	0	0.00	5	34.40	34.40	-5	6,835	-0.07%
2021/03/29	3	34.95	2	34.70	34.70	1	6,872	0.01%
2021/03/26	2	34.68	1	34.40	34.85	1	6,942	0.01%
2021/03/25	4	35.00	1	34.90	34.50	3	6,997	0.04%
2021/03/24	1	35.10	10	35.80	35.10	-9	7,068	-0.13%
2021/03/23	12	35.55	1	36.00	35.40	11	7,046	0.16%
2021/03/19	1	34.35	1	34.20	34.20	0	7,428	0.00%
2021/03/18	4	35.30	2	35.50	34.80	2	7,666	0.03%
2021/03/17	14	35.96	12	36.20	35.40	2	7,901	0.03%
2021/03/16	8	35.24	8	35.55	35.15	0	7,702	0.00%
2021/03/15	0	0.00	1	34.85	34.85	-1	7,713	-0.01%
2021/03/12	3	34.72	0	0.00	34.80	3	7,743	0.04%
2021/03/10	3	34.30	0	0.00	34.00	3	7,931	0.04%
2021/03/09	1	32.90	1	33.05	33.05	0	8,048	0.00%
2021/03/08	5	34.47	1	34.90	33.55	4	8,411	0.05%
2021/03/03	0	0.00	3	35.35	35.30	-3	9,132	-0.03%
2021/03/02	0	0.00	21	35.02	35.00	-21	9,307	-0.23%
2021/02/26	22	35.68	6	35.22	35.40	16	9,362	0.17%
2021/02/25	6	36.06	55	36.24	35.50	-49	9,728	-0.50%
2021/02/24	63	35.34	10	35.41	35.45	53	9,758	0.54%
2021/02/23	1	34.85	0	0.00	34.95	1	9,674	0.01%
2021/02/22	1	34.55	1	34.45	34.90	0	9,605	0.00%
2021/02/19	3	33.77	3	33.73	33.85	0	9,463	0.00%
2021/02/18	6	33.25	7	32.86	33.45	-1	9,386	-0.01%
2021/02/17	17	31.86	3	31.58	32.15	14	9,330	0.15%
2021/02/05	0	0.00	20	30.66	30.35	-20	9,309	-0.21%
2021/02/03	9	31.29	8	31.09	31.15	1	9,645	0.01%
2021/02/02	1	30.95	1	31.10	31.00	0	9,607	0.00%
2021/02/01	7	30.73	9	30.57	30.55	-2	9,563	-0.02%
2021/01/29	9	32.14	81	32.35	31.85	-72	9,492	-0.76%
2021/01/28	97	33.18	0	0.00	32.85	97	9,430	1.03%
2021/01/27	7	33.58	7	33.11	33.70	0	9,358	0.00%
2021/01/25	9	32.59	9	32.79	32.65	0	9,200	0.00%
2021/01/22	4	32.90	20	32.55	32.45	-16	9,131	-0.18%
2021/01/21	5	34.12	4	34.48	33.25	1	8,997	0.01%
2021/01/20	33	35.30	680	36.00	33.30	-647	8,775	-7.37%	大賣/鉅額交易
2021/01/19	510	36.93	144	36.66	36.95	366	8,249	4.44%	大買/大賣/鉅額交易
2021/01/18	40	33.84	35	34.03	33.60	5	7,742	0.06%
2021/01/15	290	33.30	78	32.51	34.20	212	7,591	2.79%	大買/鉅額交易
2021/01/14	79	32.94	1	32.20	32.50	78	7,401	1.05%
2021/01/12	2	33.70	2	33.73	32.00	0	7,224	0.00%
2021/01/11	2	32.38	3	32.48	33.35	-1	7,154	-0.01%
2021/01/08	0	0.00	25	32.57	32.40	-25	7,069	-0.35%
2021/01/07	0	0.00	1	33.60	33.00	-1	7,006	-0.01%
2021/01/06	28	34.27	22	34.12	33.20	6	6,934	0.09%
2021/01/05	12	33.24	2	33.55	33.05	10	6,555	0.15%
2021/01/04	14	33.23	3	33.25	33.55	11	6,475	0.17%
2020/12/31	2	32.90	0	0.00	33.35	2	6,337	0.03%
2020/12/30	0	0.00	4	31.90	31.80	-4	6,122	-0.07%
2020/12/29	0	0.00	10	32.36	32.10	-10	6,086	-0.16%
2020/12/28	14	32.22	0	0.00	32.10	14	6,036	0.23%
2020/12/25	3	32.50	3	32.45	32.00	0	5,999	0.00%
2020/12/24	0	0.00	166	31.66	31.85	-166	5,900	-2.81%	大賣/鉅額交易
2020/12/23	2	31.40	2	31.35	31.25	0	5,853	0.00%
2020/12/22	1	30.75	1	30.80	30.55	0	5,826	0.00%
2020/12/21	7	32.50	5	32.68	32.15	2	5,804	0.03%
2020/12/18	1	32.90	3	32.75	33.05	-2	5,745	-0.03%
2020/12/17	0	0.00	63	32.28	32.30	-63	5,643	-1.12%
2020/12/15	60	33.42	74	33.61	32.75	-14	5,444	-0.26%
2020/12/14	42	33.76	11	33.66	34.85	31	5,034	0.62%
2020/12/11	53	31.79	28	32.42	31.70	25	4,764	0.52%
2020/12/09	0	0.00	1	30.65	31.00	-1	4,376	-0.02%
2020/12/07	4	30.71	3	30.85	30.90	1	4,287	0.02%
2020/12/04	6	30.65	4	30.88	30.45	2	4,150	0.05%
2020/12/03	20	30.70	15	30.64	30.40	5	4,056	0.12%
2020/12/02	50	32.31	36	33.00	31.25	14	4,006	0.35%
2020/12/01	53	31.66	39	31.65	31.95	14	3,632	0.39%
2020/11/30	26	30.27	37	30.32	30.05	-11	3,213	-0.34%
2020/11/27	4	28.98	4.5	28.61	29.00	-0.5	3,069	-0.02%
2020/11/26	31	27.75	29	28.44	27.60	2	2,891	0.07%
2020/11/25	4	27.03	2	27.08	27.10	2	2,697	0.07%
2020/11/24	239	28.38	83	28.32	27.30	156	2,609	5.98%	大買/鉅額交易
2020/11/23	11	26.02	12	26.10	27.15	-1	2,327	-0.04%
2020/11/20	1	24.25	1	24.35	24.70	0	2,263	0.00%
2020/11/12	14	25.20	14	25.29	24.15	0	2,505	0.00%
2020/11/11	5	23.15	1	23.65	23.60	4	2,300	0.17%
2020/11/04	0	0.00	1	22.20	22.25	-1	2,336	-0.04%
2020/10/22	1	22.85	1	22.85	22.65	0	2,815	0.00%
2020/10/19	0	0.00	5	22.00	22.30	-5	2,829	-0.18%
2020/10/16	0	0.00	2	22.00	21.95	-2	2,920	-0.07%
2020/10/13	5	21.75	10	21.80	21.85	-5	2,941	-0.17%
2020/10/12	1	21.90	0	0.00	21.90	1	2,933	0.03%
2020/10/06	0.3	22.70	0	0.00	22.70	0.3	2,967	0.01%
2020/10/05	0	0.00	1	22.30	22.35	-1	3,001	-0.03%
2020/09/23	0	0.00	1	22.70	22.70	-1	3,153	-0.03%
2020/09/22	1	23.20	0	0.00	23.05	1	3,512	0.03%
2020/09/21	1	24.05	1	23.65	23.65	0	3,644	0.00%
2020/09/18	10	24.10	10	24.00	24.00	0	3,654	0.00%
2020/09/17	1	23.80	1	23.70	23.85	0	3,691	0.00%
2020/09/15	0	0.00	1	23.90	23.95	-1	3,699	-0.03%
2020/09/14	1	23.55	2	23.85	23.70	-1	3,711	-0.03%
2020/09/08	2	24.30	0	0.00	24.30	2	3,837	0.05%
2020/09/07	1	25.50	1	25.10	24.30	0	3,832	0.00%
2020/09/03	1	24.65	0	0.00	24.60	1	3,777	0.03%
2020/09/02	1	24.75	35	24.85	24.75	-34	3,778	-0.90%
2020/09/01	35	24.75	1	24.75	24.75	34	3,736	0.91%
2020/08/28	10	25.25	1	25.00	24.80	9	3,777	0.24%
2020/08/27	11	25.32	75	25.37	25.25	-64	3,765	-1.70%
2020/08/26	50	25.30	17	25.10	25.30	33	3,726	0.89%
2020/08/25	2	25.40	13	25.12	24.20	-11	3,625	-0.30%
2020/08/20	0	0.00	3	22.35	21.75	-3	3,350	-0.09%
2020/08/19	1	23.95	0	0.00	23.55	1	3,330	0.03%
2020/08/18	0	0.00	13	24.20	24.15	-13	3,316	-0.39%
2020/08/17	13	24.70	29	24.76	24.50	-16	3,398	-0.47%
2020/08/14	5	23.91	0	0.00	24.10	5	3,330	0.15%
2020/08/13	10	23.93	0	0.00	23.90	10	3,316	0.30%
2020/08/12	15	23.88	7	24.10	24.40	8	3,301	0.24%
2020/08/11	1	23.65	0	0.00	23.75	1	3,280	0.03%
2020/08/10	2	23.70	0	0.00	23.45	2	3,284	0.06%
2020/08/06	1	24.85	1	24.50	24.50	0	3,233	0.00%
2020/08/04	1	23.50	20	23.00	23.10	-19	2,934	-0.65%
2020/07/31	20	22.73	0	0.00	22.60	20	2,908	0.69%
2020/07/30	1	22.35	0	0.00	22.35	1	2,932	0.03%
2020/07/29	0	0.00	1	21.85	22.25	-1	2,956	-0.03%
2020/07/28	1	21.70	3	22.63	21.70	-2	2,973	-0.07%
2020/07/27	0	0.00	1	21.75	21.80	-1	2,961	-0.03%
2020/07/23	4	23.08	0	0.00	22.85	4	3,170	0.13%
2020/07/22	8	23.32	5	23.55	23.45	3	3,172	0.09%
2020/07/21	0	0.00	10	22.00	22.00	-10	3,109	-0.32%
2020/07/20	10	21.70	0	0.00	21.75	10	3,150	0.32%
2020/07/13	5	22.65	3	22.40	22.65	2	3,144	0.06%
2020/07/09	16	23.88	10	23.65	23.55	6	3,130	0.19%
2020/07/03	0.5	23.70	3	23.85	23.75	-2.5	3,093	-0.08%
2020/07/02	3	23.80	12	23.72	23.60	-9	3,076	-0.29%
2020/07/01	472	24.85	471	25.09	24.20	1	3,015	0.03%	大買/大賣/
2020/06/30	1	22.80	15	22.82	23.55	-14	2,648	-0.53%
2020/06/24	17	22.18	2	22.05	21.80	15	2,487	0.60%
2020/06/18	1	22.60	14	22.79	22.70	-13	2,472	-0.53%
2020/06/17	2	22.43	0	0.00	22.25	2	2,434	0.08%
2020/06/16	2	21.60	2	21.95	21.85	0	2,403	0.00%
2020/06/12	0	0.00	1	20.10	20.65	-1	2,364	-0.04%
2020/06/02	5	22.77	3	22.85	22.65	2	2,260	0.09%
2020/06/01	1	21.50	2	21.68	22.05	-1	2,115	-0.05%
2020/05/28	10	21.10	10	21.05	21.00	0	2,076	0.00%
2020/05/26	0	0.00	0	21.60	21.70	0	2,028	0.00%
2020/05/22	56	21.86	51	22.00	21.40	5	1,976	0.25%
2020/05/14	0	0.00	1	21.60	21.15	-1	1,786	-0.06%
2020/05/08	11	21.53	0.2	21.60	21.70	10.8	1,748	0.62%
2020/05/07	0	0.00	1	21.50	21.50	-1	1,726	-0.06%
2020/05/05	1	22.05	0	0.00	21.35	1	1,669	0.06%
2020/05/04	2	21.65	12	21.59	21.80	-10	1,640	-0.61%
2020/04/30	11	21.43	0	0.00	21.25	11	1,613	0.68%
2020/04/29	2	21.35	5	20.89	21.30	-3	1,596	-0.19%
2020/04/28	8	20.66	11	20.94	21.00	-3	1,481	-0.20%
2020/04/24	3	18.55	6	18.80	18.45	-3	1,376	-0.22%
2020/04/22	2	17.25	0	0.00	17.70	2	1,293	0.15%
2020/04/21	0	0.00	3	17.35	17.35	-3	1,288	-0.23%
2020/04/20	2	18.30	2	18.40	17.95	0	1,278	0.00%
2020/04/17	4	18.63	0	0.00	18.10	4	1,254	0.32%
2020/04/15	0	0.00	10	18.60	18.15	-10	1,235	-0.81%
2020/04/09	0	0.00	6	17.60	17.60	-6	1,252	-0.48%
2020/04/08	16	16.91	20	17.50	17.75	-4	1,238	-0.32%
2020/04/07	0	0.00	9	15.77	16.15	-9	1,148	-0.78%
2020/03/25	43	15.45	0	0.00	15.00	43	1,610	2.67%
2020/03/24	3	14.35	0	0.00	14.45	3	1,623	0.18%
2020/03/17	5	14.80	0	0.00	14.15	5	1,605	0.31%
2020/03/06	2	20.45	0	0.00	20.45	2	1,556	0.13%
2020/02/25	5	21.25	0	0.00	21.35	5	1,573	0.32%
2020/02/21	0	0.00	4	21.60	21.50	-4	1,562	-0.26%
2020/02/20	7	21.67	10	21.65	21.65	-3	1,572	-0.19%
2020/02/18	5	21.60	0	0.00	21.65	5	1,666	0.30%
2020/02/14	0	0.00	30	21.93	21.80	-30	1,718	-1.75%
2020/02/13	10	22.00	0	0.00	21.90	10	1,718	0.58%
2020/02/12	60	21.49	0	0.00	21.65	60	1,713	3.50%
2020/02/05	0	0.00	2	21.20	21.20	-2	1,774	-0.11%
2020/02/04	2	21.30	2	21.40	21.30	0	1,772	0.00%
2020/01/30	0	0.00	8	22.10	22.00	-8	1,739	-0.46%
2020/01/09	1	23.80	1	23.60	23.55	0	1,709	0.00%
2019/12/31	2	24.70	0	0.00	24.65	2	1,671	0.12%
2019/12/30	3	24.80	0	0.00	24.80	3	1,670	0.18%
2019/12/26	1	25.90	3	25.23	24.90	-2	1,594	-0.13%
2019/12/25	0	0.00	24	25.79	25.90	-24	1,343	-1.79%
2019/12/19	0	0.00	14	24.60	24.35	-14	1,459	-0.96%
2019/12/18	1	24.05	17	24.30	24.20	-16	1,406	-1.14%
2019/12/13	5	23.15	0	0.00	23.15	5	1,338	0.37%
2019/12/11	0	0.00	4	23.99	24.05	-4	1,352	-0.30%
2019/12/10	5	24.03	0	0.00	23.90	5	1,329	0.38%
2019/12/05	10	22.80	10	22.75	22.75	0	1,245	0.00%
2019/12/02	0	0.00	1	22.55	22.65	-1	1,259	-0.08%
2019/11/29	0	0.00	1	23.50	23.25	-1	1,267	-0.08%
2019/11/28	1	23.50	6	23.40	23.35	-5	1,273	-0.39%
2019/11/27	0	0.00	5	23.40	23.40	-5	1,282	-0.39%
2019/11/22	5	23.35	5	23.20	23.20	0	1,277	0.00%
2019/11/21	0	0.00	1	22.90	23.05	-1	1,273	-0.08%
2019/11/20	1	22.90	0	0.00	22.90	1	1,278	0.08%
2019/11/18	32	23.39	0	0.00	23.30	32	1,293	2.47%
2019/11/14	2	22.95	13	22.89	22.70	-11	1,228	-0.90%
2019/11/08	2	22.75	0	0.00	22.70	2	1,213	0.16%
2019/11/07	2	22.70	0	0.00	22.75	2	1,214	0.16%
2019/11/06	5	22.90	0	0.00	23.00	5	1,212	0.41%
2019/11/05	2	23.50	0	0.00	23.35	2	1,209	0.17%
2019/11/04	4	23.05	4	23.21	23.75	0	1,218	0.00%
2019/11/01	2	22.75	1	22.75	22.95	1	1,183	0.08%
2019/10/28	3	22.93	10	22.90	22.85	-7	1,261	-0.56%
2019/10/25	4	23.06	0	0.00	23.10	4	1,277	0.31%
2019/10/16	5	22.55	5	22.45	22.45	0	1,555	0.00%
2019/10/08	1	23.30	11	23.25	23.15	-10	1,659	-0.60%
2019/10/07	0	0.00	12	23.41	23.30	-12	1,664	-0.72%
2019/09/26	26	25.62	13	25.27	24.60	13	1,889	0.69%
2019/09/25	23	24.73	8	24.75	24.95	15	1,727	0.87%
2019/09/24	10	24.50	0	0.00	24.25	10	1,700	0.59%
2019/09/23	5	23.65	0	0.00	23.60	5	1,664	0.30%
2019/09/20	10	23.70	0	0.00	23.60	10	1,684	0.59%
2019/09/19	1	23.90	0	0.00	23.80	1	1,700	0.06%
2019/09/16	0	0.00	1	24.65	24.75	-1	1,856	-0.05%
2019/09/11	18	23.51	0	0.00	23.65	18	1,862	0.97%
2019/09/10	2	23.50	0	0.00	23.45	2	1,864	0.11%
2019/09/09	0	0.00	1	24.55	24.50	-1	1,856	-0.05%
2019/09/06	0	0.00	5	24.60	24.75	-5	1,863	-0.27%
2019/09/05	0	0.00	30	24.56	24.55	-30	1,863	-1.61%
2019/09/04	5	24.90	0	0.00	24.65	5	1,884	0.27%
2019/09/03	1	24.95	0	0.00	24.70	1	1,896	0.05%
2019/09/02	0	0.00	5	24.55	24.55	-5	1,896	-0.26%
2019/08/30	6	24.42	0	0.00	24.20	6	1,925	0.31%
2019/08/27	0	0.00	3	24.10	24.05	-3	2,001	-0.15%
2019/08/15	0	0.00	20	22.75	22.90	-20	2,012	-0.99%
2019/08/14	10	23.50	0	0.00	23.20	10	2,026	0.49%
2019/08/13	10	23.25	10	23.20	23.20	0	2,025	0.00%
2019/08/12	5	24.00	5	23.90	23.95	0	2,034	0.00%
2019/08/07	6	23.78	5	23.70	23.40	1	2,052	0.05%
2019/08/06	10	23.20	10	23.78	23.90	0	2,061	0.00%
2019/08/02	10	24.45	10	24.25	24.20	0	2,067	0.00%
2019/07/31	6	25.07	5	25.20	25.25	1	2,089	0.05%
2019/07/30	5	25.50	0	0.00	24.95	5	2,088	0.24%
2019/07/29	0	0.00	5	26.45	26.30	-5	2,045	-0.24%
2019/07/26	0	0.00	3	26.67	26.70	-3	2,040	-0.15%
2019/07/25	6	26.58	7	26.66	26.80	-1	2,008	-0.05%
2019/07/24	1	26.15	3.3	26.29	26.30	-2.3	2,003	-0.12%
2019/07/23	32	26.35	22	26.71	26.40	10	2,014	0.50%
2019/07/22	11	26.15	11	25.92	26.05	0	1,975	0.00%
2019/07/19	5	25.45	4	25.60	25.35	1	1,916	0.05%
2019/07/18	25	25.46	20	25.15	25.15	5	1,969	0.25%
2019/07/17	8	25.71	13	25.73	25.65	-5	2,016	-0.25%
2019/07/15	0	0.00	8	24.75	24.80	-8	2,006	-0.40%
2019/07/12	8	25.28	0	0.00	25.20	8	2,167	0.37%
2019/07/11	3	24.80	0	0.00	24.90	3	2,472	0.12%
2019/07/10	1	24.95	1	24.90	24.90	0	2,766	0.00%
2019/07/09	2	25.28	0	0.00	24.95	2	2,854	0.07%
2019/07/08	1	25.50	2	25.45	25.60	-1	2,947	-0.03%
2019/07/05	2	26.03	8	25.93	25.85	-6	2,950	-0.20%
2019/07/04	8	26.33	11	26.07	26.00	-3	2,952	-0.10%
2019/07/03	1	24.75	2	24.70	24.95	-1	2,796	-0.04%
2019/07/02	2	24.90	1	25.00	24.95	1	2,835	0.04%
2019/07/01	0	0.00	8	24.85	24.85	-8	2,892	-0.28%
2019/06/27	1	24.50	0	0.00	24.45	1	3,086	0.03%
2019/06/26	4	24.65	0	0.00	24.60	4	3,076	0.13%
2019/06/25	20	25.10	17	24.89	24.80	3	3,073	0.10%
2019/06/24	13	25.43	0	0.00	25.85	13	3,133	0.41%
2019/06/21	2	24.60	0	0.00	24.60	2	3,070	0.07%
2019/06/20	2	24.85	0	0.00	24.80	2	3,069	0.07%
2019/06/19	0	0.00	1	24.75	24.80	-1	3,103	-0.03%
2019/06/18	1	24.00	0	0.00	24.30	1	3,226	0.03%
2019/06/13	0	0.00	5	24.35	24.55	-5	3,642	-0.14%
2019/06/12	22	24.67	0	0.00	24.40	22	3,646	0.60%
2019/06/11	0	0.00	1	24.55	24.50	-1	3,623	-0.03%
2019/06/10	5	24.20	0	0.00	24.25	5	3,608	0.14%
2019/06/06	8	24.22	16	24.01	24.25	-8	3,615	-0.22%
2019/06/05	5	23.70	16	24.51	23.70	-11	3,588	-0.31%
2019/06/03	0	0.00	1	23.00	22.85	-1	3,594	-0.03%
2019/05/31	10	23.80	8	23.29	23.35	2	3,732	0.05%
2019/05/27	0	0.00	4	21.83	21.90	-4	3,703	-0.11%
2019/05/24	12	22.67	10	22.26	22.20	2	3,720	0.05%
2019/05/23	0	0.00	4	22.40	22.45	-4	3,720	-0.11%
2019/05/22	4	22.85	0	0.00	22.85	4	3,721	0.11%
2019/05/21	14	22.48	10	22.85	23.35	4	3,721	0.11%
2019/05/20	5	22.70	5	22.40	22.40	0	3,736	0.00%
2019/05/17	6	22.79	5	22.53	22.45	1	3,734	0.03%
2019/05/16	7	23.78	6	23.55	23.45	1	3,719	0.03%
2019/05/15	2	24.00	0	0.00	23.90	2	3,719	0.05%
2019/05/14	11	23.30	11	23.57	23.80	0	3,742	0.00%
2019/05/10	13	24.38	10	24.55	24.10	3	3,735	0.08%
2019/05/09	2	25.35	1	25.15	24.40	1	3,717	0.03%
2019/05/07	5	26.00	5	25.70	25.80	0	3,737	0.00%
2019/05/06	8	25.79	2	25.73	25.60	6	3,726	0.16%
2019/05/03	0	0.00	1	26.75	26.90	-1	3,702	-0.03%
2019/05/02	5	26.80	2	26.70	27.00	3	3,689	0.08%
2019/04/30	0	0.00	1	26.20	26.80	-1	3,693	-0.03%
2019/04/29	2	26.20	0	0.00	26.10	2	3,651	0.05%
2019/04/26	18	27.58	9	27.77	27.05	9	3,615	0.25%
2019/04/25	0	0.00	1	28.20	28.25	-1	3,566	-0.03%
2019/04/24	7	28.36	7	28.80	28.15	0	3,554	0.00%
2019/04/23	4	28.20	15	28.40	28.50	-11	3,484	-0.32%
2019/04/19	4	28.80	4	28.70	28.70	0	3,390	0.00%
2019/04/18	12	29.38	10.7	30.24	28.70	1.3	3,320	0.04%
2019/04/17	7	29.84	10	30.43	29.80	-3	3,151	-0.10%
2019/04/16	7	28.95	31	30.02	30.35	-24	2,832	-0.85%
2019/04/15	20	28.15	41	27.80	27.60	-21	2,540	-0.83%
2019/04/12	15	27.34	10	27.10	27.10	5	2,452	0.20%
2019/04/11	1	26.90	0	0.00	26.80	1	2,352	0.04%
2019/04/10	0	0.00	5	27.00	27.20	-5	2,339	-0.21%
2019/04/09	0	0.00	6	27.48	27.50	-6	2,312	-0.26%
2019/04/08	6	26.90	0	0.00	26.95	6	2,296	0.26%
2019/04/03	5	27.30	1	27.50	27.45	4	2,298	0.17%
2019/04/02	11	28.05	16	27.38	28.15	-5	2,284	-0.22%
2019/04/01	2	25.80	0	0.00	25.70	2	2,130	0.09%
2019/03/26	0	26.20	0	0.00	26.25	0	2,347	0.00%
2019/03/21	5	26.80	12	27.21	26.50	-7	2,259	-0.31%
2019/03/20	11	25.93	7	25.42	26.00	4	2,126	0.19%
2019/03/19	16	25.48	11	25.69	25.60	5	2,058	0.24%
2019/03/18	0	0.00	6	24.30	24.30	-6	1,784	-0.34%
2019/03/15	2	21.65	0	0.00	22.10	2	1,736	0.12%
2019/03/14	2	21.75	0	0.00	21.65	2	1,738	0.12%
2019/03/12	2	22.00	0	0.00	21.85	2	1,782	0.11%
2019/03/11	5	22.15	6	22.02	22.10	-1	1,842	-0.05%
2019/03/08	0	21.80	0	0.00	21.80	0	1,856	0.00%
2019/03/07	15	22.59	7	21.55	21.70	8	1,844	0.43%
2019/03/06	10	22.73	6	22.67	22.60	4	1,804	0.22%
2019/03/05	2	21.30	0	0.00	21.20	2	1,691	0.12%
2019/02/22	0	0.00	15	21.18	21.15	-15	1,886	-0.80%
2019/02/21	1	21.20	0	0.00	21.25	1	1,878	0.05%
2019/02/18	0	0.00	1	20.85	20.60	-1	1,835	-0.05%
2019/02/13	0	0.00	16	21.19	21.10	-16	1,852	-0.86%
2019/01/15	1	19.80	0	0.00	19.70	1	1,852	0.05%
2019/01/09	2	20.20	0	0.00	20.10	2	1,847	0.11%
2019/01/07	0	0.00	10	20.20	20.10	-10	1,851	-0.54%
2019/01/04	10	19.75	0	0.00	19.65	10	1,857	0.54%
2018/12/28	0	0.00	1	20.55	20.45	-1	1,856	-0.05%
2018/12/27	1	20.90	0	0.00	20.80	1	1,858	0.05%
2018/12/26	0	0.00	2	21.60	20.70	-2	1,834	-0.11%
2018/12/25	3	21.57	0	0.00	21.30	3	1,774	0.17%
2018/12/24	1	22.05	2	22.15	22.15	-1	1,718	-0.06%
2018/12/22	4	21.85	0	0.00	21.85	4	1,665	0.24%
2018/12/21	5	21.70	5	21.50	21.50	0	1,615	0.00%
2018/12/20	40	22.06	39	22.19	21.50	1	1,549	0.06%
2018/12/19	0	0.00	13	22.17	22.30	-13	1,361	-0.95%
2018/12/14	0	0.00	1	20.10	20.50	-1	1,284	-0.08%
2018/12/11	3	20.25	0	0.00	20.20	3	1,258	0.24%
2018/12/06	2	19.30	0	0.00	19.25	2	1,221	0.16%
2018/12/05	11	20.63	4	20.40	20.50	7	1,207	0.58%
2018/12/04	10	21.72	3	21.62	21.20	7	1,189	0.59%
2018/12/03	0	0.00	6	20.48	20.65	-6	1,112	-0.54%
2018/11/30	0	0.00	5	20.00	20.00	-5	1,093	-0.46%
2018/11/28	0	0.00	13	20.49	20.55	-13	1,060	-1.23%
2018/11/26	0	0.00	2	20.35	20.10	-2	1,011	-0.20%
2018/11/23	5	20.30	0	0.00	19.80	5	987	0.51%
2018/11/22	7	20.43	7	20.29	20.30	0	908	0.00%
2018/11/07	0	0.00	33	17.75	17.90	-33	720	-4.58%
2018/11/06	1	16.80	4	16.90	17.50	-3	694	-0.43%
2018/10/26	0	0.00	1	16.00	15.80	-1	645	-0.16%
2018/10/25	3	16.50	2	16.65	16.35	1	641	0.16%
2018/10/24	0	0.00	4	17.15	16.75	-4	635	-0.63%
2018/10/23	59	16.81	3	16.92	16.70	56	627	8.92%
2018/10/22	0	0.00	1	16.45	16.55	-1	610	-0.16%
2018/10/19	4	16.00	3	16.10	15.95	1	604	0.17%
2018/10/17	0	0.00	5	16.35	16.05	-5	594	-0.84%
2018/10/15	12	16.18	7	15.90	15.90	5	586	0.85%
2018/10/11	2	16.53	0	0.00	16.25	2	604	0.33%
2018/09/28	0	0.00	3	20.98	20.80	-3	603	-0.50%
2018/09/27	3	20.70	0	0.00	20.80	3	600	0.50%
2018/09/25	0	0.00	1	20.25	20.25	-1	593	-0.17%
2018/09/19	2	20.50	0	0.00	20.30	2	635	0.31%
2018/09/17	1	20.70	0	0.00	20.50	1	674	0.15%
2018/09/12	3	20.60	0	0.00	20.40	3	674	0.44%
2018/09/11	5	20.90	0	0.00	20.80	5	676	0.74%
2018/08/31	1	23.20	1	23.15	23.25	0	731	0.00%
2018/08/22	5	23.95	0	0.00	23.85	5	925	0.54%
2018/08/21	0	0.00	2	23.60	23.50	-2	914	-0.22%
2018/08/16	3	22.23	0	0.00	22.10	3	905	0.33%
2018/08/15	3	22.65	0	0.00	22.90	3	899	0.33%
2018/08/14	0	0.00	3	23.95	23.85	-3	886	-0.34%
2018/07/18	5	26.28	0	0.00	26.60	5	896	0.56%
2018/07/13	1	26.40	0	0.00	26.15	1	887	0.11%
2018/06/29	6	27.00	6	26.69	26.85	0	1,121	0.00%
2018/06/22	0	0.00	1	25.85	25.75	-1	1,114	-0.09%
2018/06/15	0	0.00	2	27.80	27.35	-2	1,101	-0.18%
2018/06/12	10	27.35	10	27.20	27.20	0	1,057	0.00%
2018/06/08	2	27.60	0	0.00	27.40	2	1,054	0.19%
2018/06/06	2	28.00	0	0.00	27.95	2	1,094	0.18%
2018/06/05	2	28.20	0	0.00	28.30	2	1,088	0.18%
2018/06/04	0	0.00	4	28.38	28.80	-4	1,097	-0.36%
2018/06/01	0	0.00	0	27.60	27.65	0	1,057	0.00%
2018/05/31	10	26.85	1	26.70	26.55	9	1,029	0.87%
2018/05/30	0	0.00	1	25.90	26.10	-1	1,011	-0.10%
2018/05/25	0	0.00	5	25.90	25.80	-5	1,017	-0.49%
2018/05/24	0	0.00	2	25.58	25.55	-2	1,013	-0.20%
2018/05/18	0	0.00	10	25.06	25.05	-10	1,050	-0.95%
2018/05/14	1	26.05	0	0.00	26.00	1	1,142	0.09%
2018/05/11	10	26.55	0	0.00	26.00	10	1,150	0.87%
2018/05/09	0	0.00	1	26.30	26.20	-1	1,152	-0.09%
2018/05/08	1	26.25	0	0.00	26.10	1	1,174	0.09%
2018/05/07	2	25.80	0	0.00	25.80	2	1,172	0.17%
2018/04/24	1	25.80	0	0.00	26.05	1	1,226	0.08%
2018/04/19	0	0.00	2	27.75	27.70	-2	1,231	-0.16%
2018/04/16	0	0.00	5	29.65	28.80	-5	1,657	-0.30%
2018/04/13	0	0.00	1	30.20	29.55	-1	1,702	-0.06%
2018/04/12	12	30.51	9	30.82	30.15	3	1,762	0.17%
2018/04/11	1	29.60	0	0.00	29.60	1	1,718	0.06%
2018/04/10	4	29.88	3	30.55	29.40	1	1,756	0.06%
2018/04/02	0	0.00	1	27.50	27.55	-1	1,658	-0.06%
2018/03/28	1	28.10	1	28.20	28.00	0	1,692	0.00%
2018/03/15	0	0.00	1	28.35	28.75	-1	1,663	-0.06%
2018/03/13	6	29.54	3	29.68	29.30	3	1,689	0.18%
2018/03/09	0	0.00	1	28.15	28.00	-1	1,698	-0.06%
2018/03/08	11	27.39	8	28.30	27.80	3	1,709	0.18%
2018/03/05	1	27.10	0	0.00	26.90	1	1,706	0.06%
2018/02/27	0	0.00	1	27.95	28.00	-1	1,737	-0.06%
2018/02/26	1	27.65	0	0.00	27.70	1	1,757	0.06%
2018/02/09	0	0.00	1	25.00	25.75	-1	1,846	-0.05%
2018/02/06	0	0.00	1	28.65	27.90	-1	1,895	-0.05%
2018/01/31	11	31.05	0	0.00	31.40	11	1,975	0.56%
2018/01/23	1	31.60	0	0.00	31.50	1	2,141	0.05%
2018/01/19	1	31.95	0	0.00	31.95	1	2,202	0.05%
2018/01/16	0	0.00	5	32.65	32.60	-5	2,301	-0.22%
2018/01/12	5	32.35	0	0.00	32.45	5	2,337	0.21%
2018/01/11	8	33.68	8	32.98	32.45	0	2,342	0.00%
2018/01/10	0	0.00	1	32.95	33.40	-1	2,020	-0.05%
2018/01/08	0	0.00	3	33.10	32.95	-3	1,963	-0.15%