台揚 (2314)-華南永昌-台中券商分點個股進出

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
30.40
漲跌
▼0.55
漲幅
-1.78%
成交量
1,148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: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－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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	0	0.00	11	30.55	30.40	-11	1,193	-0.92%
2024/04/18	1	30.90	12	30.95	30.95	-11	1,182	-0.93%
2024/04/16	3	30.97	0	0.00	31.30	3	1,191	0.25%
2024/04/15	1	32.50	3	32.80	32.70	-2	1,167	-0.17%
2024/04/12	0	0.00	0.2	33.25	33.05	-0.2	1,161	-0.01%
2024/04/11	1	33.80	12	33.44	33.20	-11	1,158	-0.95%
2024/04/10	11.2	34.58	3	34.40	34.55	8.2	1,151	0.71%
2024/04/09	0	33.85	0	0.00	33.75	0	1,125	0.00%
2024/04/08	0	0.00	2	33.85	33.70	-2	1,129	-0.18%
2024/04/02	0	33.95	0	0.00	33.35	0	1,135	0.00%
2024/04/01	5	33.70	1	33.75	33.65	4	1,160	0.34%
2024/03/29	3	34.70	0	0.00	34.20	3	1,165	0.26%
2024/03/28	37	34.66	13.1	34.72	34.85	23.9	1,137	2.10%
2024/03/27	10	33.50	0	0.00	33.60	10	1,080	0.93%
2024/03/25	0	0.00	0.1	33.40	33.35	-0.1	1,135	-0.01%
2024/03/22	3.2	33.78	2.1	33.86	33.80	1	1,132	0.09%
2024/03/21	0	33.35	0	0.00	32.70	0	1,118	0.00%
2024/03/20	3	32.38	0	0.00	32.10	3	1,144	0.26%
2024/03/19	2	32.60	3	32.55	32.60	-1	1,153	-0.09%
2024/03/18	1	32.75	0	0.00	32.85	1	1,166	0.09%
2024/03/15	0.1	33.35	0	0.00	33.05	0.1	1,202	0.01%
2024/03/14	0	0.00	11.4	32.87	32.80	-11.4	1,263	-0.90%
2024/03/13	0	33.55	0	0.00	33.60	0	1,433	0.00%
2024/03/12	15.4	34.24	0	0.00	34.35	15.4	1,614	0.95%
2024/03/11	1	32.40	4	32.55	32.65	-3	1,591	-0.19%
2024/03/07	0	0.00	2	33.65	33.10	-2	1,589	-0.13%
2024/03/05	0	0.00	1	34.25	34.30	-1	1,576	-0.06%
2024/03/04	5	34.13	2	35.00	35.00	3	1,574	0.19%
2024/02/29	0	32.50	0	0.00	32.40	0	1,532	0.00%
2024/02/27	1	33.05	0	33.25	32.70	1	1,535	0.06%
2024/02/26	0	0.00	1	33.65	33.50	-1	1,546	-0.06%
2024/02/23	1	33.15	3	33.45	33.85	-2	1,551	-0.13%
2024/02/22	1	33.30	0	0.00	33.35	1	1,578	0.06%
2024/02/15	0	33.00	30	31.88	32.90	-30	1,648	-1.82%
2024/02/05	6	32.53	0	0.00	32.50	6	1,638	0.37%
2024/02/02	0	0.00	7	33.64	33.20	-7	1,634	-0.43%
2024/02/01	5	32.95	1	33.20	33.05	4	1,624	0.25%
2024/01/31	0	0.00	0.3	33.40	33.30	-0.3	1,612	-0.02%
2024/01/30	2	33.58	0	0.00	33.60	2	1,606	0.12%
2024/01/29	1	33.85	1	34.10	34.05	0	1,604	0.00%
2024/01/26	4	34.54	8	34.80	34.35	-4	1,586	-0.25%
2024/01/25	3	35.17	0	0.00	35.20	3	1,556	0.19%
2024/01/24	8	35.90	0	0.00	35.40	8	1,553	0.52%
2024/01/23	0	0.00	2	35.65	35.80	-2	1,552	-0.13%
2024/01/18	0	0.00	1.1	35.76	35.50	-1.1	1,535	-0.07%
2024/01/17	10	35.49	4	35.70	35.35	6	1,536	0.39%
2024/01/16	4	35.88	3	35.95	36.00	1	1,533	0.07%
2024/01/15	3	35.55	0	0.00	35.80	3	1,529	0.20%
2024/01/10	3	35.57	6	35.35	35.55	-3	1,529	-0.20%
2024/01/05	1	36.80	0	0.00	36.90	1	1,518	0.07%
2024/01/04	4	36.85	0.1	36.95	36.65	3.9	1,517	0.25%
2024/01/03	3	37.58	1	37.45	37.40	2	1,520	0.13%
2024/01/02	1	38.00	3	37.70	37.90	-2	1,524	-0.13%
2023/12/29	1	37.40	0	0.00	37.50	1	1,523	0.07%
2023/12/28	3	37.77	1	37.50	37.40	2	1,536	0.13%
2023/12/27	1	37.60	6	38.06	38.35	-5	1,538	-0.33%
2023/12/26	0	0.00	6.1	37.09	37.40	-6.1	1,541	-0.39%
2023/12/25	0	36.75	0	0.00	36.55	0	1,527	0.00%
2023/12/22	19	36.92	5	36.92	36.55	14	1,519	0.92%
2023/12/21	8	36.43	2	36.55	36.30	6	1,504	0.40%
2023/12/20	11	36.93	1.1	36.90	36.90	9.9	1,475	0.67%
2023/12/19	1.1	37.45	0	0.00	37.55	1.1	1,417	0.08%
2023/12/18	10	37.66	0	0.00	37.20	10	1,412	0.71%
2023/12/15	10	38.02	0	0.00	37.90	10	1,396	0.72%
2023/12/14	3	39.03	1	39.05	38.75	2	1,367	0.15%
2023/12/13	7.1	39.31	5	39.48	39.20	2.1	1,353	0.16%
2023/12/12	5.2	38.99	0.1	39.60	38.90	5.1	1,379	0.37%
2023/12/11	3.2	40.31	4.1	40.33	39.80	-0.9	1,352	-0.06%
2023/12/08	12	41.63	19	42.02	41.65	-7	1,286	-0.54%
2023/12/07	2.1	40.70	33.3	40.62	41.40	-31.2	1,114	-2.80%
2023/12/06	0	37.85	2.3	37.96	37.65	-2.3	935	-0.25%
2023/12/05	3	36.98	0	0.00	37.90	3	921	0.33%
2023/12/04	1	37.60	6	37.70	37.45	-5	923	-0.54%
2023/12/01	1	36.95	0	0.00	37.00	1	914	0.11%
2023/11/30	1	37.30	0	37.90	37.30	1	906	0.11%
2023/11/29	0.1	37.55	0	0.00	37.50	0.1	902	0.01%
2023/11/27	1	36.95	0	0.00	36.75	1	888	0.11%
2023/11/24	1	36.55	2	36.50	36.50	-1	889	-0.11%
2023/11/22	8	37.42	0.1	37.60	37.45	8	873	0.91%
2023/11/21	5	37.60	2.4	38.10	37.60	2.6	868	0.30%
2023/11/20	4.3	37.10	4	37.68	38.40	0.3	848	0.04%
2023/11/17	1	35.75	0	0.00	35.80	1	794	0.13%
2023/11/16	0.1	35.90	1.1	36.25	36.30	-1	793	-0.12%
2023/11/15	0	35.25	0	0.00	35.30	0	791	0.00%
2023/11/14	3	35.97	0	0.00	35.60	3	787	0.38%
2023/11/13	1	35.55	0	0.00	35.55	1	794	0.13%
2023/11/07	0	0.00	0.1	36.50	36.60	-0.1	822	-0.01%
2023/11/03	2	35.73	5	35.65	35.50	-3	828	-0.36%
2023/11/01	5	35.25	0.3	35.45	35.25	4.7	832	0.57%
2023/10/31	1	36.05	2.9	35.91	35.75	-1.9	826	-0.23%
2023/10/30	0	0.00	1	35.95	36.70	-1	819	-0.12%
2023/10/27	1	35.80	0	0.00	35.45	1	815	0.12%
2023/10/24	2	35.35	0	0.00	35.90	2	851	0.23%
2023/10/23	1	36.45	0	0.00	35.70	1	853	0.12%
2023/10/18	1	36.30	0	0.00	35.80	1	860	0.12%
2023/10/17	1	36.25	2	36.73	36.25	-1	866	-0.12%
2023/10/16	0	36.90	0	0.00	36.60	0	879	0.00%
2023/10/13	2	37.23	3	37.15	37.20	-1	931	-0.11%
2023/10/12	0.5	38.00	0	0.00	37.80	0.5	1,044	0.05%
2023/10/11	3	37.68	0	0.00	37.60	3	1,107	0.27%
2023/10/06	0	0.00	0.5	38.50	38.40	-0.5	1,109	-0.05%
2023/10/03	7	39.28	0	0.00	39.25	7	1,098	0.64%
2023/10/02	0	0.00	4	39.20	40.20	-4	1,084	-0.37%
2023/09/27	2	37.75	0	0.00	37.65	2	1,067	0.19%
2023/09/25	2	38.65	1	38.80	38.60	1	1,086	0.09%
2023/09/22	3	38.43	7	38.83	38.90	-4	1,086	-0.37%
2023/09/21	0	0.00	2.1	39.09	38.70	-2.1	1,092	-0.19%
2023/09/20	2	39.20	0.2	39.35	39.00	1.8	1,097	0.17%
2023/09/19	0	0.00	1	39.40	39.50	-1	1,115	-0.09%
2023/09/18	2	39.35	1	39.75	39.15	1	1,113	0.09%
2023/09/15	3.1	40.02	6	39.93	39.50	-2.9	1,114	-0.26%
2023/09/14	6	38.00	6	38.07	38.35	0	1,070	0.00%
2023/09/13	3	36.28	1	36.65	36.65	2	1,071	0.19%
2023/09/11	4	36.03	0	0.00	35.70	4	1,109	0.36%
2023/09/08	2	37.90	1	37.80	37.80	1	1,103	0.09%
2023/09/07	2	38.43	0	0.00	38.20	2	1,119	0.18%
2023/09/06	1	39.00	0	39.15	39.10	1	1,136	0.09%
2023/09/05	0	0.00	5	39.23	39.15	-5	1,136	-0.44%
2023/09/04	2	38.85	0	0.00	38.85	2	1,143	0.18%
2023/09/01	1	39.10	2	39.23	39.10	-1	1,150	-0.09%
2023/08/31	4	38.83	0	0.00	39.05	4	1,158	0.35%
2023/08/29	0	0.00	0.3	38.63	38.60	-0.3	1,169	-0.02%
2023/08/25	1	39.00	0	0.00	39.20	1	1,175	0.09%
2023/08/24	2.2	39.47	8	39.72	39.90	-5.9	1,173	-0.50%
2023/08/23	2	38.40	0	0.00	38.40	2	1,167	0.17%
2023/08/22	5	38.47	1	38.80	38.20	4	1,175	0.34%
2023/08/21	1.1	39.35	2	39.35	39.25	-0.9	1,181	-0.08%
2023/08/18	0	0.00	1	38.55	38.35	-1	1,222	-0.08%
2023/08/17	1.1	38.18	3	38.93	39.10	-1.9	1,253	-0.15%
2023/08/16	5	38.04	0	0.00	38.00	5	1,260	0.40%
2023/08/15	2	39.18	0	0.00	39.30	2	1,253	0.16%
2023/08/14	3	40.12	7	39.85	39.25	-4	1,266	-0.32%
2023/08/10	4	41.64	0	0.00	41.65	4	1,265	0.32%
2023/08/09	0	0.00	1	43.30	43.00	-1	1,260	-0.08%
2023/08/08	3	43.62	0	0.00	43.30	3	1,269	0.24%
2023/08/07	4	43.63	0	0.00	43.70	4	1,289	0.31%
2023/08/04	4	44.05	0	0.00	44.05	4	1,292	0.31%
2023/08/02	0	0.00	9	44.30	44.00	-9	1,321	-0.68%
2023/08/01	0.1	44.90	0	0.00	45.00	0.1	1,358	0.00%
2023/07/31	4	44.56	7	45.36	44.60	-3	1,398	-0.21%
2023/07/28	4	44.05	6	43.96	43.95	-2	1,454	-0.14%
2023/07/27	2	44.05	0	0.00	44.05	2	1,469	0.14%
2023/07/25	1	45.45	1	45.45	45.60	0	1,536	0.00%
2023/07/24	1	45.40	0	0.00	45.35	1	1,578	0.06%
2023/07/21	2	44.95	2.3	45.45	45.30	-0.3	1,613	-0.02%
2023/07/20	2	45.38	2	46.08	45.80	0	1,646	0.00%
2023/07/19	5	45.00	2	45.05	44.70	3	1,707	0.18%
2023/07/18	16.1	46.38	13	47.16	45.50	3.1	1,794	0.17%
2023/07/17	19.2	47.73	25	49.34	48.05	-5.8	1,908	-0.30%
2023/07/14	8.1	44.23	87	45.23	45.65	-78.9	2,018	-3.91%
2023/07/13	1	41.43	0	0.00	41.50	1	2,191	0.05%
2023/07/12	6	42.79	6.3	43.20	42.50	-0.3	2,288	-0.01%
2023/07/11	1	43.30	0	0.00	43.40	1	2,335	0.04%
2023/07/10	0	43.40	13	43.21	43.10	-13	2,342	-0.55%
2023/07/07	3	43.67	0	0.00	43.50	3	2,352	0.13%
2023/07/06	6	44.32	9	44.77	44.15	-3	2,347	-0.13%
2023/07/05	3	44.25	0	0.00	44.20	3	2,377	0.13%
2023/07/04	1	44.20	2	44.63	44.30	-1	2,375	-0.04%
2023/07/03	7	44.44	3	44.32	44.50	4	2,370	0.17%
2023/06/30	8	44.66	0	0.00	44.65	8	2,361	0.34%
2023/06/29	6.3	44.98	1	45.75	44.90	5.3	2,362	0.22%
2023/06/28	3.1	45.53	0.2	45.20	44.90	2.9	2,359	0.12%
2023/06/27	1.1	46.12	12	45.85	45.35	-10.9	2,362	-0.46%
2023/06/26	6	44.55	4	44.60	44.35	2	2,349	0.09%
2023/06/21	1	45.05	7	44.98	44.95	-6	2,351	-0.26%
2023/06/20	1	44.30	0	0.00	44.40	1	2,347	0.04%
2023/06/19	3	44.45	0.1	44.55	44.40	3	2,354	0.13%
2023/06/16	1	44.80	1	45.10	45.00	0	2,345	0.00%
2023/06/15	7.1	45.13	1.2	45.58	44.95	5.9	2,340	0.25%
2023/06/14	7	46.21	4	46.55	45.85	3	2,307	0.13%
2023/06/13	0.1	46.60	0	0.00	46.50	0.1	2,304	0.00%
2023/06/12	1.1	46.99	4	46.54	47.00	-3	2,292	-0.13%
2023/06/09	1	45.60	11	45.60	45.80	-10	2,271	-0.44%
2023/06/08	5	45.58	6	45.68	45.50	-1	2,288	-0.04%
2023/06/07	12	46.39	1	46.45	46.05	11	2,304	0.48%
2023/06/06	1	45.75	2	46.75	45.70	-1	2,331	-0.04%
2023/06/05	2.2	46.53	7	46.60	46.55	-4.8	2,362	-0.20%
2023/06/02	3.1	46.46	0	0.00	46.35	3.1	2,368	0.13%
2023/06/01	0.1	46.80	0	0.00	46.80	0.1	2,395	0.00%
2023/05/31	1.1	46.00	1	46.30	46.00	0.1	2,397	0.00%
2023/05/30	1	45.80	0	0.00	45.75	1	2,399	0.04%
2023/05/29	3	45.65	0	0.00	46.15	3	2,407	0.12%
2023/05/26	0.1	45.40	21	45.77	45.35	-21	2,406	-0.87%
2023/05/25	0.1	45.90	0	0.00	45.95	0.1	2,404	0.00%
2023/05/24	22	45.54	1	46.10	46.65	21	2,414	0.87%
2023/05/23	2	48.48	3	48.57	48.60	-1	2,404	-0.04%
2023/05/22	0.1	47.55	21	47.61	47.80	-20.9	2,423	-0.86%
2023/05/19	1	46.40	1	46.35	46.15	0	2,435	0.00%
2023/05/18	0.3	46.55	0	0.00	46.50	0.3	2,446	0.01%
2023/05/17	0.1	47.30	0	0.00	47.45	0.1	2,459	0.00%
2023/05/16	0.1	46.90	0	46.95	46.85	0	2,505	0.00%
2023/05/12	0	0.00	4.1	46.42	48.60	-4.1	2,602	-0.16%
2023/05/11	0	0.00	4.1	46.42	47.80	-4.1	2,606	-0.16%
2023/05/10	1	48.50	0.7	48.00	48.25	0.3	2,608	0.01%
2023/05/09	7	48.19	12	48.67	48.70	-5	2,612	-0.19%
2023/05/08	0	0.00	13.1	48.81	49.45	-13.1	2,596	-0.50%
2023/05/05	6	48.56	0.1	48.57	48.50	5.9	2,583	0.23%
2023/05/04	1	47.20	60	45.60	48.50	-59	2,608	-2.26%
2023/05/03	2.1	45.90	2	46.10	45.60	0.1	2,546	0.00%
2023/05/02	3	46.65	1.3	46.82	46.55	1.7	2,536	0.07%
2023/04/28	1	47.83	2	47.63	47.45	-1	2,512	-0.04%
2023/04/27	2.1	45.82	2	45.38	45.90	0.1	2,456	0.00%
2023/04/26	5	43.76	56	44.25	44.10	-51	2,409	-2.12%
2023/04/25	7	45.10	1	45.05	45.20	6	2,370	0.25%
2023/04/24	6.2	47.72	2	46.43	46.80	4.2	2,330	0.18%
2023/04/21	6.4	45.46	1	45.85	44.85	5.4	2,259	0.24%
2023/04/20	38.2	50.11	2	48.82	47.50	36.1	2,156	1.68%
2023/04/19	17	51.22	20.2	50.90	51.80	-3.2	1,987	-0.16%
2023/04/18	17	48.08	33.9	51.05	51.10	-16.9	1,753	-0.96%
2023/04/17	5.2	45.44	18	45.59	46.50	-12.8	1,518	-0.84%
2023/04/14	58.2	42.94	24	42.90	43.90	34.2	1,407	2.43%
2023/04/13	6	41.05	4	41.05	41.00	2	1,344	0.15%
2023/04/12	8	41.28	3.5	41.35	41.30	4.5	1,334	0.34%
2023/04/11	2	41.73	0	0.00	41.55	2	1,318	0.15%
2023/04/10	8	41.56	2	41.35	41.50	6	1,314	0.45%
2023/04/07	0	0.00	3	42.85	42.85	-3	1,281	-0.23%
2023/04/06	0	43.50	1	43.05	43.15	-1	1,283	-0.08%
2023/03/31	5	42.94	1	43.50	42.80	4	1,283	0.31%
2023/03/30	0.1	42.59	1	42.60	42.60	-0.9	1,279	-0.07%
2023/03/28	16.1	42.15	2	42.15	42.15	14.1	1,283	1.09%
2023/03/27	0	0.00	11	43.33	43.15	-11	1,272	-0.86%
2023/03/23	0	0.00	1	43.25	43.40	-1	1,266	-0.08%
2023/03/22	0	0.00	2	43.30	43.00	-2	1,263	-0.16%
2023/03/21	0.1	43.20	1	42.90	43.30	-0.9	1,262	-0.07%
2023/03/20	2	42.55	0	0.00	42.35	2	1,258	0.16%
2023/03/17	0.2	42.43	3	42.62	42.30	-2.9	1,261	-0.23%
2023/03/16	23	43.01	7	42.92	42.10	16	1,261	1.27%
2023/03/15	6	43.95	7	44.62	43.55	-1	1,265	-0.08%
2023/03/14	1	43.65	0	0.00	43.70	1	1,281	0.08%
2023/03/13	4.1	44.50	17	43.70	44.55	-12.9	1,305	-0.99%
2023/03/10	9	45.08	1	44.85	44.75	8	1,329	0.60%
2023/03/09	9	46.26	7.2	46.31	46.05	1.8	1,353	0.13%
2023/03/08	1	46.55	8.2	46.41	46.70	-7.2	1,413	-0.51%
2023/03/07	6	45.41	1.2	45.56	45.60	4.8	1,441	0.34%
2023/03/06	1.3	45.08	17	45.53	45.75	-15.7	1,433	-1.10%
2023/03/03	4	44.37	1.1	44.91	44.10	2.9	1,409	0.21%
2023/03/02	2	44.78	1	44.70	44.55	1	1,407	0.07%
2023/03/01	3	44.28	5	44.65	44.70	-2	1,400	-0.14%
2023/02/24	2	44.33	2	44.20	43.90	0	1,393	0.00%
2023/02/23	0.2	44.75	3	44.90	44.70	-2.9	1,379	-0.21%
2023/02/22	2	44.30	13	44.28	44.40	-11	1,382	-0.80%
2023/02/21	9.5	46.11	1.2	46.24	45.75	8.3	1,368	0.61%
2023/02/20	7.3	46.15	16	46.13	46.00	-8.7	1,346	-0.65%
2023/02/17	5	43.10	1	44.70	44.80	4	1,324	0.30%
2023/02/16	1	43.75	1	43.70	43.80	0	1,325	0.00%
2023/02/15	5	43.41	0	0.00	43.10	5	1,353	0.37%
2023/02/14	4	44.00	3	44.20	44.00	1	1,326	0.08%
2023/02/13	6.4	43.31	39	43.64	45.20	-32.6	1,287	-2.53%
2023/02/10	1	41.10	1	41.45	41.10	0	1,197	0.00%
2023/02/09	1	42.05	2	42.08	42.05	-1	1,188	-0.08%
2023/02/08	0	42.85	2	42.43	42.85	-2	1,178	-0.17%
2023/02/07	1	41.80	0.1	42.20	41.80	0.9	1,162	0.08%
2023/02/06	15	42.28	0.1	42.10	42.40	14.9	1,159	1.28%
2023/02/03	1	42.55	3.1	42.55	42.50	-2.1	1,150	-0.18%
2023/02/02	9.1	43.01	10	43.34	43.55	-1	1,129	-0.08%
2023/02/01	0	0.00	1	40.70	40.50	-1	1,065	-0.09%
2023/01/30	0	0.00	0.1	39.30	39.05	-0.1	1,062	0.00%
2023/01/17	0	0.00	0	38.15	38.35	0	1,071	0.00%
2023/01/16	3	38.03	5	38.07	38.10	-2	1,080	-0.19%
2023/01/13	3	38.38	0	0.00	38.30	3	1,086	0.28%
2023/01/12	0	0.00	1	39.35	38.65	-1	1,087	-0.09%
2023/01/10	1	40.00	0	0.00	39.90	1	1,107	0.09%
2023/01/06	1	39.75	0	0.00	39.45	1	1,142	0.09%
2023/01/05	1	40.40	1	39.65	39.65	0	1,176	0.00%
2023/01/03	0	39.20	0	0.00	39.00	0	1,193	0.00%
2022/12/30	1	38.85	0	0.00	39.25	1	1,198	0.08%
2022/12/28	13	38.82	1.3	38.91	38.80	11.7	1,218	0.96%
2022/12/26	1.1	40.41	1	40.40	40.20	0.1	1,234	0.01%
2022/12/22	0.1	38.45	0	0.00	38.30	0.1	1,259	0.00%
2022/12/21	0	0.00	1.1	38.61	38.10	-1.1	1,288	-0.09%
2022/12/20	8	38.40	6	39.48	38.20	2	1,305	0.15%
2022/12/19	0	0.00	10	39.50	39.45	-10	1,330	-0.75%
2022/12/16	1	40.10	0	0.00	39.90	1	1,347	0.07%
2022/12/15	1	41.30	1	41.15	40.85	0	1,363	0.00%
2022/12/13	8.1	39.81	0	0.00	40.10	8.1	1,400	0.58%
2022/12/12	1	40.00	0	0.00	40.50	1	1,410	0.07%
2022/12/09	0	0.00	2	41.08	40.85	-2	1,434	-0.14%
2022/12/08	2	41.48	5	41.50	41.60	-3	1,443	-0.21%
2022/12/07	18	41.14	5.1	41.08	41.00	12.9	1,457	0.88%
2022/12/06	5	43.35	0	0.00	42.30	5	1,447	0.35%
2022/12/05	4	42.95	1	43.40	43.40	3	1,436	0.21%
2022/12/02	1.1	42.76	4	43.08	43.20	-2.9	1,419	-0.20%
2022/12/01	5	41.97	2.1	42.11	41.70	3	1,386	0.21%
2022/11/30	13.2	42.88	12	42.58	42.70	1.2	1,371	0.08%
2022/11/29	8.1	39.15	12	39.72	41.15	-3.9	1,315	-0.30%
2022/11/25	1	37.80	2	37.75	36.90	-1	1,371	-0.07%
2022/11/24	2	37.93	2	37.93	38.10	0	1,392	0.00%
2022/11/23	1	37.35	0	0.00	37.10	1	1,429	0.07%
2022/11/21	0	0.00	1	37.80	37.60	-1	1,457	-0.07%
2022/11/18	3	38.12	2	38.95	38.05	1	1,474	0.07%
2022/11/17	0	0.00	2	38.88	38.95	-2	1,479	-0.14%
2022/11/16	8	38.24	1.1	38.37	38.30	6.9	1,530	0.45%
2022/11/15	4	38.38	6	38.51	39.20	-2	1,586	-0.13%
2022/11/14	8	37.07	9.1	36.77	37.70	-1.1	1,669	-0.06%
2022/11/11	9	36.66	3	37.78	35.90	6	1,721	0.35%
2022/11/10	0.1	37.15	5	37.50	37.30	-5	1,759	-0.28%
2022/11/09	0	0.00	1	38.30	38.05	-1	2,017	-0.05%
2022/11/08	2.1	38.01	6	38.11	38.20	-3.9	2,152	-0.18%
2022/11/04	2	37.25	1	37.15	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	1	36.60	22	36.17	36.60	-21	3,489	-0.60%
2022/11/01	0	35.50	0	0.00	35.60	0	3,659	0.00%
2022/10/31	0	0.00	5.6	35.08	34.90	-5.6	3,710	-0.15%
2022/10/28	0.1	34.65	1	34.00	33.85	-0.9	3,791	-0.02%
2022/10/27	1	34.30	0	0.00	34.80	1	4,045	0.02%
2022/10/25	1	33.80	0	0.00	33.65	1	4,357	0.02%
2022/10/21	1.5	35.57	0	0.00	34.55	1.5	4,465	0.03%
2022/10/20	2	35.58	1	35.85	35.75	1	4,723	0.02%
2022/10/19	0.1	37.30	19	36.61	36.40	-18.9	4,786	-0.39%
2022/10/18	4	36.50	1	36.40	36.45	3	4,807	0.06%
2022/10/17	7	34.89	5	34.60	36.60	2	4,895	0.04%
2022/10/14	5	36.00	3	35.93	36.60	2	4,960	0.04%
2022/10/13	9	36.47	13	36.39	33.90	-4	4,988	-0.08%
2022/10/12	1	36.80	10	37.18	37.10	-9	5,004	-0.18%
2022/10/11	2	38.75	4	39.06	38.15	-2	5,058	-0.04%
2022/10/07	12.2	40.52	1	40.95	40.80	11.2	5,166	0.22%
2022/10/06	1	40.45	10.2	40.40	40.50	-9.2	5,380	-0.17%
2022/10/05	9	40.91	1	41.10	40.75	8	5,547	0.14%
2022/10/04	4	39.18	8	39.63	39.95	-4	5,673	-0.07%
2022/10/03	2	37.85	33	37.03	38.40	-31	5,748	-0.54%
2022/09/30	5	36.46	3	37.37	38.65	2	5,844	0.03%
2022/09/29	0.1	38.90	4	38.40	38.40	-4	5,923	-0.07%
2022/09/28	21	39.83	0	0.00	37.90	21	6,001	0.35%
2022/09/27	2	39.95	0	0.00	41.00	2	6,068	0.03%
2022/09/26	0	0.00	5	41.10	39.80	-5	6,150	-0.08%
2022/09/23	6	44.09	5	43.54	42.70	1	6,180	0.02%
2022/09/22	0	0.00	2	44.30	44.40	-2	6,199	-0.03%
2022/09/21	7	43.44	11	43.59	43.45	-4	6,218	-0.06%
2022/09/20	2	45.25	3	45.20	45.20	-1	6,241	-0.02%
2022/09/19	2	45.85	11	45.18	45.10	-9	6,284	-0.14%
2022/09/16	3	46.88	21	46.60	46.50	-18	6,299	-0.29%
2022/09/15	2	48.60	1	49.10	48.20	1	6,296	0.02%
2022/09/14	1	47.90	11	48.16	48.85	-10	6,316	-0.16%
2022/09/13	18	50.00	1	50.10	49.55	17	6,343	0.27%
2022/09/12	1	50.10	9	50.01	50.10	-8	6,391	-0.13%
2022/09/08	11	49.60	5.2	49.00	48.90	5.8	6,424	0.09%
2022/09/07	5	48.08	5	48.50	48.50	0	6,498	0.00%
2022/09/06	5	50.50	20	50.36	49.20	-15	6,630	-0.23%
2022/09/05	13	52.00	9.2	51.30	51.00	3.8	6,817	0.06%
2022/09/02	15.1	52.79	14	52.32	52.40	1.1	6,815	0.02%
2022/09/01	7	50.59	4.2	50.55	50.40	2.8	6,773	0.04%
2022/08/31	2	51.50	13	51.32	51.60	-11	6,771	-0.16%
2022/08/30	18.1	50.13	8.2	50.98	51.20	9.9	6,791	0.15%
2022/08/29	0	49.05	12	48.89	48.85	-12	6,821	-0.18%
2022/08/26	12	50.17	0	0.00	49.95	12	6,899	0.17%
2022/08/25	0	0.00	5	49.60	49.90	-5	7,080	-0.07%
2022/08/24	18	49.19	7	49.14	49.00	11	7,500	0.15%
2022/08/23	14	48.63	15	49.30	49.00	-1	8,012	-0.01%
2022/08/22	57	49.52	26	49.57	49.05	31	8,025	0.39%
2022/08/19	23	51.68	27	52.45	51.20	-4	7,992	-0.05%
2022/08/18	21	51.42	4	51.55	51.50	17	7,962	0.21%
2022/08/17	17	50.45	12	50.53	51.50	5	8,485	0.06%
2022/08/16	104.2	52.20	158	51.87	51.10	-53.9	8,525	-0.63%	大買/大賣/
2022/08/15	84	50.72	48.5	50.75	50.40	35.5	8,271	0.43%
2022/08/12	60.1	49.03	29	48.91	48.70	31.1	8,128	0.38%
2022/08/11	36	51.47	39.5	51.94	51.60	-3.5	7,967	-0.04%
2022/08/10	110	51.99	69.4	52.29	51.40	40.6	7,773	0.52%	大買/
2022/08/09	10	48.56	100.1	49.60	51.50	-90.1	7,113	-1.27%
2022/08/08	62	47.05	57	47.36	46.90	5	6,810	0.07%
2022/08/05	9.1	44.89	2	44.95	45.30	7.1	6,640	0.11%
2022/08/04	24	44.03	24	44.34	44.10	0	6,597	0.00%
2022/08/03	90.1	46.09	61	46.37	45.00	29.1	6,519	0.45%
2022/08/02	47.1	46.74	39	46.78	46.00	8.1	6,271	0.13%
2022/08/01	15.1	43.99	32.1	45.13	46.50	-17	6,076	-0.28%
2022/07/29	8	44.18	14	44.52	44.35	-6	5,961	-0.10%
2022/07/28	16	44.24	7	44.58	43.90	9	5,936	0.15%
2022/07/27	32.3	46.09	46	46.37	45.30	-13.8	5,858	-0.23%
2022/07/26	14	44.29	14	43.74	43.60	0	5,595	0.00%
2022/07/25	1	45.65	0	0.00	45.75	1	5,535	0.02%
2022/07/22	28.1	46.11	16	45.52	45.20	12.1	5,515	0.22%
2022/07/21	6	46.53	10	45.50	46.35	-4	5,430	-0.07%
2022/07/20	11	45.36	10	45.35	45.00	1	5,356	0.02%
2022/07/19	10	45.65	7.1	45.78	45.20	3	5,328	0.06%
2022/07/15	11	45.84	21	45.14	44.90	-10	5,258	-0.19%
2022/07/14	42.1	44.54	18	44.37	45.15	24.1	5,183	0.46%
2022/07/13	14	42.10	2	41.68	42.65	12	4,981	0.24%
2022/07/12	1	39.50	7	39.56	38.80	-6	4,835	-0.12%
2022/07/11	1	44.30	11	43.74	43.10	-10	4,733	-0.21%
2022/07/08	19.1	44.86	1	45.75	44.25	18.1	4,659	0.39%
2022/07/07	1	42.70	4	42.73	43.45	-3	4,569	-0.07%
2022/07/06	2	45.05	1	45.20	42.10	1	4,503	0.02%
2022/07/05	7	45.36	1	44.95	44.95	6	4,485	0.13%
2022/07/04	6.1	47.69	8	47.49	46.30	-1.9	4,428	-0.04%
2022/07/01	6	51.63	4	52.60	49.75	2	4,379	0.05%
2022/06/30	2	55.10	6	54.30	55.20	-4	4,355	-0.09%
2022/06/29	5	55.52	6	55.08	55.20	-1	4,360	-0.02%
2022/06/28	2.1	55.40	2	54.75	55.20	0.1	4,408	0.00%
2022/06/27	5	56.64	8	56.89	56.60	-3	4,423	-0.07%
2022/06/24	3	55.10	2	54.85	55.00	1	4,505	0.02%
2022/06/23	2	54.10	1	54.50	54.50	1	4,618	0.02%
2022/06/22	2	55.50	0	0.00	54.60	2	4,838	0.04%
2022/06/21	4	55.73	9	56.77	56.90	-5	4,951	-0.10%
2022/06/20	1	55.70	4	55.20	54.70	-3	4,925	-0.06%
2022/06/17	22.1	58.31	21	58.44	58.00	1.1	4,884	0.02%
2022/06/16	13	61.44	28.5	61.40	59.80	-15.5	4,884	-0.32%
2022/06/15	22.1	61.14	18	61.44	61.00	4.1	4,858	0.08%
2022/06/14	45.2	60.68	35.2	60.96	60.80	10.1	4,734	0.21%
2022/06/13	6	58.38	19.3	58.68	58.30	-13.3	4,530	-0.29%
2022/06/10	7	60.71	5	60.56	60.00	2	4,522	0.04%
2022/06/09	2	60.20	12.6	60.24	60.20	-10.6	4,472	-0.24%
2022/06/08	7	61.17	7	61.11	61.00	0	4,472	0.00%
2022/06/07	22.1	62.13	22	62.06	61.60	0.1	4,446	0.00%
2022/06/06	13.1	61.93	8	61.75	61.00	5.1	4,381	0.12%
2022/06/02	54	64.35	12	64.21	63.30	42	4,308	0.98%
2022/06/01	47.1	64.22	70	64.66	64.00	-23	4,144	-0.55%
2022/05/31	78.4	62.42	73	62.69	62.40	5.4	3,747	0.14%
2022/05/30	20	59.94	45.2	59.77	59.00	-25.2	3,289	-0.77%
2022/05/27	13	58.56	2	58.00	58.50	11	3,311	0.33%
2022/05/26	11	58.25	21	57.94	57.90	-10	3,325	-0.30%
2022/05/25	100	59.30	82	59.52	58.60	18	3,260	0.55%
2022/05/24	12.1	56.46	8.4	57.96	59.40	3.7	2,709	0.13%
2022/05/23	6.1	54.35	12	54.47	54.00	-5.9	2,599	-0.23%
2022/05/19	3.1	55.27	1	55.70	55.40	2.1	2,642	0.08%
2022/05/18	1.2	57.72	0	0.00	57.00	1.2	2,675	0.04%
2022/05/17	6.1	55.05	0.1	57.60	57.50	6	2,727	0.22%
2022/05/16	1	54.70	0	0.00	54.30	1	2,729	0.04%
2022/05/13	0	0.00	0.4	53.90	54.00	-0.4	2,740	-0.01%
2022/05/12	0.3	53.53	4	53.00	53.00	-3.7	2,765	-0.13%
2022/05/11	1	53.11	0	0.00	54.00	1	2,769	0.04%
2022/05/10	0.1	54.10	6	54.63	55.10	-5.9	2,781	-0.21%
2022/05/09	0.1	56.10	2	56.00	55.60	-1.9	2,789	-0.07%
2022/05/05	0.1	57.13	0	0.00	57.80	0.1	2,814	0.00%
2022/05/04	2	57.10	0	0.00	56.10	2	2,853	0.07%
2022/05/03	3	56.20	0	0.00	56.10	3	2,864	0.11%
2022/04/29	0	0.00	1	55.40	56.30	-1	2,886	-0.03%
2022/04/28	3	54.60	0	0.00	55.00	3	2,896	0.10%
2022/04/27	16	54.76	2	53.90	54.70	14	2,894	0.48%
2022/04/26	0	0.00	5	56.26	56.30	-5	2,890	-0.17%
2022/04/25	4	57.00	1	57.00	56.90	3	2,909	0.10%
2022/04/22	2.1	60.01	1	60.50	59.20	1.1	2,906	0.04%
2022/04/21	1	60.00	16.3	60.22	60.00	-15.3	2,916	-0.53%
2022/04/20	5.4	59.38	1	61.54	61.20	4.4	2,897	0.15%
2022/04/19	10.1	57.86	0	0.00	57.00	10.1	2,880	0.35%
2022/04/18	10.3	57.88	0	57.30	56.80	10.3	2,884	0.36%
2022/04/15	6.2	57.88	1	58.80	56.70	5.2	2,900	0.18%
2022/04/14	0	0.00	1	60.70	59.90	-1	2,893	-0.03%
2022/04/13	5	60.56	1	60.50	60.20	4	2,902	0.14%
2022/04/12	0	0.00	2	59.55	59.70	-2	2,910	-0.07%
2022/04/11	4	63.57	11	62.26	61.00	-7	2,906	-0.24%
2022/04/08	12	66.82	4	67.13	66.30	8	2,886	0.28%
2022/04/07	1	68.80	6	68.13	67.10	-5	2,887	-0.17%
2022/04/06	5	67.62	19	67.51	67.70	-14	2,853	-0.49%
2022/04/01	7	68.00	1	67.41	67.30	6	2,846	0.21%
2022/03/31	7	67.17	9.1	66.62	69.00	-2.1	2,846	-0.07%
2022/03/30	7	67.34	21.2	66.90	66.60	-14.2	2,779	-0.51%
2022/03/29	28.2	66.28	38	66.27	68.00	-9.8	2,737	-0.36%
2022/03/28	28.2	67.87	8.2	67.67	67.40	20	2,626	0.76%
2022/03/25	14	66.94	47.1	67.92	70.50	-33	2,535	-1.30%
2022/03/24	28.4	59.99	18.5	62.55	64.10	9.9	2,356	0.42%
2022/03/23	12	59.04	2.1	58.69	58.30	9.9	2,262	0.44%
2022/03/22	2	57.70	2.2	57.70	58.70	-0.2	2,273	-0.01%
2022/03/21	3	58.73	15.1	59.37	57.70	-12.1	2,291	-0.53%
2022/03/18	7.3	58.18	5	56.42	58.90	2.3	2,301	0.10%
2022/03/17	15	53.98	2.1	53.90	53.70	12.9	2,286	0.57%
2022/03/16	0.1	52.40	0	0.00	52.40	0.1	2,306	0.00%
2022/03/15	3	53.90	8	53.06	52.90	-5	2,347	-0.21%
2022/03/14	3.2	56.35	4	56.50	55.80	-0.8	2,364	-0.03%
2022/03/11	1	57.40	1.1	57.50	56.80	-0.1	2,402	0.00%
2022/03/10	25.2	56.90	6	57.49	57.60	19.2	2,402	0.80%
2022/03/09	2	54.90	0.2	55.30	54.40	1.9	2,415	0.08%
2022/03/08	2.2	54.25	4	54.98	54.20	-1.8	2,501	-0.07%
2022/03/07	2	55.10	2	56.05	55.00	0	2,598	0.00%
2022/03/04	7.1	60.89	33	59.31	59.00	-25.9	2,626	-0.99%
2022/03/03	11.2	61.89	5	62.08	60.70	6.2	2,675	0.23%
2022/03/02	5.5	62.08	6	63.32	62.80	-0.5	2,699	-0.02%
2022/03/01	3.1	59.99	11	58.65	60.50	-7.9	2,682	-0.29%
2022/02/25	63.4	54.46	2	55.10	55.00	61.4	2,718	2.26%
2022/02/24	3.8	54.18	3	53.87	53.40	0.8	2,782	0.03%
2022/02/23	2.3	56.74	0.2	56.80	56.60	2.1	2,784	0.08%
2022/02/22	3.1	56.37	1	55.90	56.60	2.1	2,874	0.07%
2022/02/21	0	58.80	1	59.00	58.80	-1	3,043	-0.03%
2022/02/18	1.1	59.63	3	59.63	59.80	-1.9	3,324	-0.06%
2022/02/17	5	58.32	2	58.40	58.40	3	3,740	0.08%
2022/02/16	2	60.15	1	60.60	60.40	1	3,954	0.03%
2022/02/15	0.1	61.80	0	0.00	60.50	0.1	4,095	0.00%
2022/02/14	2.2	61.11	8	61.18	60.00	-5.8	4,309	-0.13%
2022/02/11	3.2	64.35	1	64.00	64.00	2.2	4,352	0.05%
2022/02/10	1	65.10	1	65.40	64.20	0	4,447	0.00%
2022/02/09	4.1	66.88	3	67.00	67.10	1.1	4,654	0.02%
2022/02/08	1	65.40	0	0.00	65.50	1	4,953	0.02%
2022/02/07	30	61.20	0	0.00	63.10	30	5,128	0.59%
2022/01/26	1.4	60.57	1.1	60.88	60.50	0.3	5,160	0.01%
2022/01/25	2.1	64.14	4	65.08	64.00	-1.9	5,268	-0.04%
2022/01/24	2.3	65.33	0	0.00	65.10	2.3	5,382	0.04%
2022/01/20	1	68.90	1	68.82	68.80	0	5,582	0.00%
2022/01/19	3	68.53	3	68.90	68.30	0	5,807	0.00%
2022/01/18	0.1	71.20	2	70.60	69.40	-2	6,106	-0.03%
2022/01/17	5.1	68.19	1	67.50	68.00	4.1	6,195	0.07%
2022/01/14	5	68.00	1	67.10	67.90	4	6,285	0.06%
2022/01/13	0	0.00	10	69.00	68.40	-10	6,345	-0.16%
2022/01/12	4	69.32	1	69.10	68.60	3	6,368	0.05%
2022/01/11	0	0.00	2	69.95	69.90	-2	6,406	-0.03%
2022/01/10	4	70.63	4	68.30	70.00	0	6,445	0.00%
2022/01/07	15	71.29	26	71.34	71.60	-11	6,482	-0.17%
2022/01/06	3	73.77	1.3	73.64	73.50	1.7	6,535	0.03%
2022/01/05	24	75.92	2	76.64	75.50	22	6,642	0.33%
2022/01/04	8	76.90	6	77.00	77.00	2	6,699	0.03%
2022/01/03	7	77.40	5	77.10	76.60	2	6,756	0.03%
2021/12/30	3	75.38	13.1	75.69	79.70	-10	6,857	-0.15%
2021/12/28	35	74.89	12	74.42	74.40	23	7,212	0.32%
2021/12/27	13	74.77	11.3	75.47	75.60	1.7	7,377	0.02%
2021/12/24	14	73.61	57	73.69	73.40	-43	7,585	-0.57%
2021/12/23	6	73.67	24.1	74.15	74.30	-18.1	7,792	-0.23%
2021/12/22	9	72.72	8	72.90	73.00	1	7,950	0.01%
2021/12/21	20	71.22	13	72.29	71.90	7	8,098	0.09%
2021/12/20	54.2	72.25	21.1	72.54	71.60	33.1	8,336	0.40%
2021/12/17	5.1	74.78	49	76.62	75.00	-43.9	8,634	-0.51%
2021/12/16	16	77.73	2	77.60	77.80	14	8,969	0.16%
2021/12/15	32.2	77.31	11	77.02	77.00	21.2	9,349	0.23%
2021/12/14	45	78.43	5	78.48	78.30	40	9,677	0.41%
2021/12/13	23	79.86	29	80.24	80.70	-6	9,673	-0.06%
2021/12/10	20	78.95	21.1	78.93	79.40	-1.1	9,658	-0.01%
2021/12/09	4	80.96	26	81.27	80.10	-22	9,649	-0.23%
2021/12/08	20	80.60	29	80.21	80.30	-9	9,634	-0.09%
2021/12/07	27	79.15	33.1	79.36	79.30	-6.1	9,649	-0.06%
2021/12/06	8	78.08	9	77.99	77.60	-1	9,680	-0.01%
2021/12/03	21	78.52	6	78.27	78.20	15	9,742	0.15%
2021/12/02	39.2	77.53	37	77.39	77.00	2.2	9,777	0.02%
2021/12/01	24	77.04	13	78.91	80.40	11	9,784	0.11%
2021/11/30	9.1	81.62	1	82.40	80.90	8.1	9,731	0.08%
2021/11/29	55	77.22	11.2	81.83	81.50	43.8	9,750	0.45%
2021/11/26	16	81.86	9.1	81.89	80.40	6.9	9,718	0.07%
2021/11/25	20.1	85.13	51	85.04	84.30	-30.9	9,740	-0.32%
2021/11/24	5.3	85.34	45	85.43	87.80	-39.7	9,806	-0.41%
2021/11/23	31	85.09	64.1	85.40	83.30	-33.1	9,799	-0.34%
2021/11/22	7	86.83	37.3	87.02	86.80	-30.3	9,845	-0.31%
2021/11/19	46.1	87.13	54	87.01	86.80	-7.9	10,070	-0.08%
2021/11/18	43	87.52	36.3	87.30	86.00	6.7	10,340	0.06%
2021/11/17	39.2	90.50	25.1	90.46	90.70	14.1	10,275	0.14%
2021/11/16	102.2	93.03	10	92.91	95.00	92.2	10,092	0.91%	大買/
2021/11/15	33	86.90	100	87.65	88.70	-67	9,805	-0.68%
2021/11/12	13	81.74	5	82.82	80.70	8	9,768	0.08%
2021/11/11	9.1	83.74	42.5	81.57	82.50	-33.4	9,816	-0.34%
2021/11/10	4.1	78.81	45	78.55	78.20	-41	9,977	-0.41%
2021/11/09	54	77.26	58	78.13	77.80	-4	10,060	-0.04%
2021/11/08	113.2	79.58	19.3	79.68	79.50	93.9	10,052	0.93%	大買/
2021/11/05	43.2	81.87	46	83.49	86.00	-2.8	9,997	-0.03%
2021/11/04	16.2	77.93	57.3	78.80	81.00	-41.1	9,808	-0.42%
2021/11/03	21	73.55	12	73.85	73.70	9	9,798	0.09%
2021/11/02	83.9	75.63	82	75.27	73.70	1.9	9,912	0.02%
2021/11/01	36.1	79.25	48.8	79.44	78.10	-12.7	10,096	-0.13%
2021/10/29	41	78.30	2	78.60	78.80	39	10,062	0.39%
2021/10/28	34.4	77.75	10.5	78.51	77.30	23.9	10,064	0.24%
2021/10/27	19.9	78.23	43	78.42	79.50	-23.1	10,210	-0.23%
2021/10/26	87.4	75.52	44	77.05	79.00	43.3	10,191	0.43%
2021/10/25	12.2	67.88	4	69.30	72.70	8.2	10,051	0.08%
2021/10/22	14	66.86	6	66.35	66.10	8	10,247	0.08%
2021/10/21	16	70.32	25	69.66	68.60	-9	10,553	-0.09%
2021/10/20	2	70.05	0.1	70.90	70.50	1.9	11,292	0.02%
2021/10/19	22	70.88	2	71.00	70.70	20	11,802	0.17%
2021/10/18	1	68.50	12.2	69.44	70.00	-11.2	11,979	-0.09%
2021/10/15	3	69.03	144	68.47	69.80	-141	12,325	-1.14%	大賣/鉅額交易
2021/10/14	3	66.64	10	68.00	68.00	-7	12,705	-0.05%
2021/10/13	32	67.98	3.1	69.89	68.50	28.9	13,009	0.22%
2021/10/12	5	73.70	9	72.58	73.40	-4	13,525	-0.03%
2021/10/08	14	72.64	11	72.45	72.20	3	14,514	0.02%
2021/10/07	9	73.14	9	75.11	74.50	0	15,483	0.00%
2021/10/06	77.2	73.62	7.1	73.86	71.90	70.1	16,382	0.43%
2021/10/05	23.1	77.85	4.2	76.17	79.40	18.9	16,456	0.11%
2021/10/04	37	75.89	38.2	76.73	77.50	-1.2	16,672	-0.01%
2021/10/01	72.1	80.87	6	81.68	79.40	66	16,586	0.40%
2021/09/30	11.1	85.41	19	83.35	88.20	-7.9	16,565	-0.05%
2021/09/29	35	80.18	17	80.64	82.50	18	16,598	0.11%
2021/09/28	22.1	78.78	20.1	79.17	80.70	1.9	16,797	0.01%
2021/09/27	32.1	78.61	33	78.22	80.00	-0.9	17,362	0.00%
2021/09/24	43	73.97	54.3	74.30	77.00	-11.3	18,015	-0.06%
2021/09/23	40	72.30	54	73.14	76.90	-14	17,834	-0.08%
2021/09/22	43.4	68.84	18	69.33	72.20	25.4	17,619	0.14%
2021/09/17	47.2	62.70	23.1	64.32	65.70	24.2	17,474	0.14%
2021/09/16	3	58.43	36	57.66	59.90	-33	17,333	-0.19%
2021/09/15	12.1	57.86	2	58.50	57.30	10.1	17,507	0.06%
2021/09/14	6	57.45	6	57.55	57.70	0	17,715	0.00%
2021/09/13	5	57.76	22	58.41	57.60	-17	17,995	-0.09%
2021/09/10	12	59.52	5	59.62	59.40	7	18,278	0.04%
2021/09/09	3.1	58.32	1	58.50	59.40	2.1	18,661	0.01%
2021/09/08	13	58.55	2	59.00	58.10	11	18,879	0.06%
2021/09/07	28	58.59	5.1	58.27	59.10	23	19,428	0.12%
2021/09/06	31	58.86	17	58.88	59.10	14	20,152	0.07%
2021/09/03	12.4	58.29	14	58.44	58.50	-1.6	20,537	-0.01%
2021/09/02	46	56.91	7.1	57.17	58.10	38.9	21,454	0.18%
2021/09/01	10	58.45	4.1	58.70	58.50	5.9	22,077	0.03%
2021/08/31	86	58.86	27	58.47	59.10	59	22,326	0.26%
2021/08/30	33.1	59.84	16	59.47	58.80	17.1	22,832	0.07%
2021/08/27	23	56.49	4.1	56.47	56.50	18.9	23,183	0.08%
2021/08/26	6	56.07	41	56.26	56.40	-35	23,269	-0.15%
2021/08/25	30	55.73	26	57.48	57.60	4	23,488	0.02%
2021/08/24	56	52.97	72	53.50	54.50	-16	23,389	-0.07%
2021/08/23	1	49.77	2	49.18	49.55	-1	23,065	0.00%
2021/08/20	5	47.65	4	46.73	46.80	1	22,978	0.00%
2021/08/19	9	48.84	7	48.28	47.80	2	22,900	0.01%
2021/08/18	23	46.30	34	47.29	50.80	-11	22,755	-0.05%
2021/08/17	21.1	45.69	20	46.24	46.25	1.1	22,562	0.00%
2021/08/16	32.1	48.04	34	46.24	45.60	-2	22,394	-0.01%
2021/08/13	121	49.25	125	48.44	48.15	-4	22,051	-0.02%	大買/大賣/
2021/08/12	25.1	50.63	42	50.99	51.00	-16.9	21,986	-0.08%
2021/08/11	30	50.88	21	51.60	49.85	9	21,968	0.04%
2021/08/10	57	51.36	78	51.74	51.50	-21	21,874	-0.10%
2021/08/09	77	53.52	54.1	52.86	52.20	22.9	21,856	0.10%
2021/08/06	42	55.83	17	55.85	55.20	25	21,775	0.11%
2021/08/05	32	57.90	21	58.32	57.30	11	21,713	0.05%
2021/08/04	35	56.16	17	55.73	56.50	18	21,521	0.08%
2021/08/03	4	56.08	4	56.43	55.60	0	21,570	0.00%
2021/08/02	32	55.44	38.1	55.81	56.00	-6.1	21,517	-0.03%
2021/07/30	11	57.80	14.1	57.32	58.20	-3.1	21,336	-0.01%
2021/07/29	102.1	59.25	10	59.38	58.50	92.1	21,197	0.43%	大買/
2021/07/28	66.1	58.49	55	59.06	58.40	11.1	21,126	0.05%
2021/07/27	91	62.57	52.2	62.34	61.30	38.8	21,034	0.18%
2021/07/26	62	64.90	74	65.30	63.80	-12	20,819	-0.06%
2021/07/23	187	61.96	188	61.35	63.50	-1	20,268	0.00%	大買/大賣/
2021/07/22	24.1	58.62	15	59.23	57.90	9.1	20,195	0.05%
2021/07/21	74	59.41	71	59.79	57.70	3	20,085	0.01%
2021/07/20	68	60.56	74.2	61.57	58.60	-6.2	19,787	-0.03%
2021/07/19	92	62.22	98	62.77	62.40	-6	19,534	-0.03%
2021/07/16	190	62.48	171	63.05	61.90	19	19,444	0.10%	大買/大賣/
2021/07/15	216.1	61.62	235	62.09	62.00	-18.9	18,986	-0.10%	大買/大賣/
2021/07/14	285	57.47	283	57.42	59.50	2	18,185	0.01%	大買/大賣/
2021/07/13	118.1	56.47	127	55.76	57.00	-8.9	17,799	-0.05%	大買/大賣/
2021/07/12	65.1	51.76	84	51.89	52.50	-19	17,289	-0.11%
2021/07/09	241.1	50.18	245.2	50.77	50.50	-4.1	17,635	-0.02%	大買/大賣/
2021/07/08	77	49.44	110	49.16	48.85	-33	17,955	-0.18%	大賣/
2021/07/07	136	50.24	168	49.21	49.05	-32	18,376	-0.17%	大買/大賣/
2021/07/06	229	52.13	164	51.82	52.00	65	18,404	0.35%	大買/大賣/
2021/07/05	48	53.80	96	53.29	53.60	-48	18,275	-0.26%
2021/07/02	334	54.82	159	54.44	53.00	175	18,035	0.97%	大買/大賣/鉅額交易
2021/07/01	62.3	53.48	144	53.42	55.00	-81.8	17,381	-0.47%	大賣/
2021/06/30	26	48.60	49	49.14	50.00	-23	16,481	-0.14%
2021/06/29	67	49.37	44	49.55	47.70	23	16,321	0.14%
2021/06/28	60	48.73	63	49.25	50.40	-3	16,180	-0.02%
2021/06/25	38	49.67	50	49.97	49.65	-12	15,939	-0.08%
2021/06/24	27	51.01	31	51.93	50.60	-4	15,743	-0.03%
2021/06/23	21	50.96	15.2	51.21	51.50	5.8	15,534	0.04%
2021/06/22	53	51.63	40	52.34	52.00	13	15,340	0.08%
2021/06/21	42	51.25	50.2	51.66	50.30	-8.2	15,136	-0.05%
2021/06/18	48	53.11	44	53.69	52.20	4	14,954	0.03%
2021/06/17	86	53.37	67.3	54.02	53.50	18.7	14,540	0.13%
2021/06/16	95.1	55.08	148.1	54.63	53.10	-53	14,287	-0.37%	大賣/
2021/06/15	137.2	52.90	162	53.03	54.70	-24.8	13,773	-0.18%	大買/大賣/
2021/06/11	85	49.85	116.3	49.80	50.50	-31.3	13,232	-0.24%	大賣/
2021/06/10	98.1	48.89	121.6	49.16	49.35	-23.5	12,804	-0.18%	大賣/
2021/06/09	101.2	46.31	105	46.24	46.20	-3.8	11,856	-0.03%	大買/大賣/
2021/06/08	51.2	44.03	66	44.34	43.40	-14.9	11,202	-0.13%
2021/06/07	157	44.38	134.5	44.14	43.00	22.5	10,929	0.21%	大買/大賣/
2021/06/04	187.2	44.59	198.1	43.05	44.80	-10.9	10,341	-0.11%	大買/大賣/
2021/06/03	111	40.31	150	40.61	40.75	-39	9,885	-0.39%	大買/大賣/
2021/06/02	147.2	39.92	100	40.65	39.60	47.2	9,774	0.48%	大買/
2021/06/01	41.2	38.45	90	36.79	38.50	-48.8	9,457	-0.52%
2021/05/28	33.2	35.71	33	35.95	35.40	0.2	9,346	0.00%
2021/05/27	2	33.75	5	34.34	34.45	-3	9,361	-0.03%
2021/05/26	1	33.75	1	34.10	34.15	0	9,430	0.00%
2021/05/25	1	33.75	4	34.30	34.15	-3	9,578	-0.03%
2021/05/24	1	33.10	42	31.78	33.10	-41	9,675	-0.42%
2021/05/21	35	32.15	15	32.40	32.25	20	9,741	0.21%
2021/05/20	10	32.30	32	32.43	32.05	-22	9,865	-0.22%
2021/05/19	38.1	30.73	14	30.40	32.00	24.1	9,867	0.24%
2021/05/18	12	28.34	58	28.50	29.75	-46	9,866	-0.47%
2021/05/17	66	27.93	32	27.95	27.05	34	9,851	0.35%
2021/05/14	68	29.59	66	29.72	30.00	2	9,781	0.02%
2021/05/13	59	29.78	52	30.19	29.90	7	9,703	0.07%
2021/05/12	49	31.83	89	32.75	31.15	-40	9,636	-0.42%
2021/05/11	96	35.19	27	35.63	34.40	69	9,527	0.72%
2021/05/10	37	38.01	11	38.30	38.20	26	9,448	0.28%
2021/05/07	123	38.69	139	38.61	39.25	-16	9,455	-0.17%	大買/大賣/
2021/05/06	33	37.02	54	37.38	36.55	-21	9,436	-0.22%
2021/05/05	50	37.25	94	37.29	36.55	-44	9,429	-0.47%
2021/05/04	97.1	37.22	63	37.33	36.85	34.1	9,431	0.36%
2021/05/03	15	41.61	4	41.98	40.55	11	9,292	0.12%
2021/04/29	28	44.99	48	45.12	44.90	-20	9,237	-0.22%
2021/04/28	335.1	45.71	256	44.06	46.80	79.1	9,191	0.86%	大買/大賣/
2021/04/27	98	42.64	164	42.77	42.55	-66	9,246	-0.71%	大賣/
2021/04/26	88	41.72	144	41.99	41.90	-56	9,660	-0.58%	大賣/
2021/04/23	116	41.87	103	42.12	42.00	13	9,709	0.13%	大買/大賣/
2021/04/22	132	41.02	107	40.86	40.55	25	9,708	0.26%	大買/大賣/
2021/04/21	37	44.36	15	43.90	43.45	22	9,536	0.23%
2021/04/20	69	44.07	63	44.38	44.00	6	9,436	0.06%
2021/04/19	221	47.17	104	47.80	45.25	117	9,264	1.26%	大買/大賣/鉅額交易
2021/04/16	78	46.65	100.5	47.55	49.35	-22.5	8,688	-0.26%
2021/04/15	104.1	45.02	213	45.01	44.90	-108.9	8,211	-1.33%	大買/大賣/鉅額交易
2021/04/14	68.1	41.24	156.5	42.51	42.90	-88.4	7,660	-1.15%	大賣/
2021/04/13	45	41.06	28	41.24	39.00	17	7,316	0.23%
2021/04/12	16	38.43	29	39.46	39.95	-13	6,883	-0.19%
2021/04/09	6	36.05	13.6	36.34	36.35	-7.6	6,770	-0.11%
2021/04/08	16	35.94	16	36.12	35.95	0	6,852	0.00%
2021/04/07	16	35.20	3	35.35	35.25	13	6,755	0.19%
2021/04/06	2	34.95	3	34.93	34.95	-1	6,727	-0.01%
2021/03/31	0	0.00	1	33.95	33.95	-1	6,809	-0.01%
2021/03/30	1	34.50	21	34.41	34.40	-20	6,835	-0.29%
2021/03/29	0	0.00	2	34.75	34.70	-2	6,872	-0.03%
2021/03/26	0	34.75	1	34.80	34.85	-1	6,942	-0.01%
2021/03/25	1	34.50	0	0.00	34.50	1	6,997	0.01%
2021/03/24	20	35.59	8	35.65	35.10	12	7,068	0.17%
2021/03/23	13	35.33	16	35.72	35.40	-3	7,046	-0.04%
2021/03/22	1	34.60	1	34.60	34.55	0	7,038	0.00%
2021/03/19	9	34.38	1	34.20	34.20	8	7,428	0.11%
2021/03/18	7	35.04	15	35.28	34.80	-8	7,666	-0.10%
2021/03/17	36	36.06	49	36.25	35.40	-13	7,901	-0.16%
2021/03/16	3	35.22	11	35.24	35.15	-8	7,702	-0.10%
2021/03/15	7	34.77	3	34.87	34.85	4	7,713	0.05%
2021/03/12	0	34.70	80	34.60	34.80	-80	7,743	-1.03%
2021/03/10	15	33.57	128	33.79	34.00	-113	7,931	-1.42%	大賣/鉅額交易
2021/03/09	87	33.10	8	33.41	33.05	79	8,048	0.98%
2021/03/08	40	34.24	3	34.67	33.55	37	8,411	0.44%
2021/03/05	40	34.68	47	34.92	34.45	-7	8,794	-0.08%
2021/03/04	46	35.00	7	35.56	35.00	39	8,966	0.43%
2021/03/03	30	34.85	52	35.15	35.30	-22	9,132	-0.24%
2021/03/02	50	35.25	5	35.82	35.00	45	9,307	0.48%
2021/02/26	84	35.48	102	35.62	35.40	-18	9,362	-0.19%	大賣/
2021/02/25	8	35.96	10	36.29	35.50	-2	9,728	-0.02%
2021/02/24	12	35.24	15	35.70	35.45	-3	9,758	-0.03%
2021/02/23	27.1	34.41	41	34.65	34.95	-13.9	9,674	-0.14%
2021/02/22	55	34.65	15	35.10	34.90	40	9,605	0.42%
2021/02/19	99	33.51	13	33.84	33.85	86	9,463	0.91%
2021/02/18	1	33.45	24	33.48	33.45	-23	9,386	-0.25%
2021/02/17	24	32.09	27	32.17	32.15	-3	9,330	-0.03%
2021/02/05	0	30.85	51	30.50	30.35	-51	9,309	-0.55%
2021/02/04	1	30.90	4	30.90	30.80	-3	9,555	-0.03%
2021/02/03	6	31.23	2	31.95	31.15	4	9,645	0.04%
2021/02/02	17	31.10	13	31.07	31.00	4	9,607	0.04%
2021/02/01	6	30.47	16	30.53	30.55	-10	9,563	-0.10%
2021/01/29	19	32.51	33	32.41	31.85	-14	9,492	-0.15%
2021/01/28	20	33.14	21	32.96	32.85	-1	9,430	-0.01%
2021/01/27	57	33.31	40	33.16	33.70	17	9,358	0.18%
2021/01/26	26	33.17	20	33.00	33.05	6	9,297	0.06%
2021/01/25	5	32.43	9	32.98	32.65	-4	9,200	-0.04%
2021/01/22	12	32.21	24	32.69	32.45	-12	9,131	-0.13%
2021/01/21	68	33.71	40	33.83	33.25	28	8,997	0.31%
2021/01/20	124	35.63	80	35.98	33.30	44	8,775	0.50%	大買/
2021/01/19	25	35.94	68	36.12	36.95	-43	8,249	-0.52%
2021/01/18	131	33.50	54.5	33.49	33.60	76.5	7,742	0.99%	大買/
2021/01/15	28	33.78	37	32.89	34.20	-9	7,591	-0.12%
2021/01/14	15	32.54	13	32.91	32.50	2	7,401	0.03%
2021/01/13	6.5	32.91	12	33.17	32.50	-5.5	7,308	-0.08%
2021/01/12	9	32.86	1	32.00	32.00	8	7,224	0.11%
2021/01/11	15	33.41	20	33.32	33.35	-5	7,154	-0.07%
2021/01/08	10	32.59	17	32.78	32.40	-7	7,069	-0.10%
2021/01/07	4	33.14	10	33.17	33.00	-6	7,006	-0.09%
2021/01/06	61	34.12	51	34.38	33.20	10	6,934	0.14%
2021/01/05	19	33.11	11	33.89	33.05	8	6,555	0.12%
2021/01/04	32	33.41	8	33.64	33.55	24	6,475	0.37%
2020/12/31	48	32.86	55	33.31	33.35	-7	6,337	-0.11%
2020/12/30	1	32.00	0	0.00	31.80	1	6,122	0.02%
2020/12/29	11	32.47	1	32.65	32.10	10	6,086	0.16%
2020/12/28	0	0.00	1	32.10	32.10	-1	6,036	-0.02%
2020/12/25	2	32.03	4	32.69	32.00	-2	5,999	-0.03%
2020/12/24	20	31.70	20	32.03	31.85	0	5,900	0.00%
2020/12/23	5	31.31	10	30.99	31.25	-5	5,853	-0.09%
2020/12/22	9	32.35	6	30.75	30.55	3	5,826	0.05%
2020/12/21	8	32.16	5	32.00	32.15	3	5,804	0.05%
2020/12/18	19	33.05	6	32.93	33.05	13	5,745	0.23%
2020/12/17	27	32.02	22	32.21	32.30	5	5,643	0.09%
2020/12/16	59	33.04	107	33.21	32.90	-48	5,570	-0.86%	大賣/
2020/12/15	192	33.98	108	34.24	32.75	84	5,444	1.54%	大買/大賣/
2020/12/14	55	33.71	90	34.03	34.85	-35	5,034	-0.70%
2020/12/11	58	31.86	50	31.71	31.70	8	4,764	0.17%
2020/12/10	5	30.41	24	30.45	30.40	-19	4,431	-0.43%
2020/12/09	2	30.90	3	30.93	31.00	-1	4,376	-0.02%
2020/12/08	41	30.60	37	30.80	30.60	4	4,338	0.09%
2020/12/07	63	30.73	69	31.03	30.90	-6	4,287	-0.14%
2020/12/04	6	30.53	5	30.77	30.45	1	4,150	0.02%
2020/12/03	8	30.80	12	30.81	30.40	-4	4,056	-0.10%
2020/12/02	56	32.03	61	31.83	31.25	-5	4,006	-0.12%
2020/12/01	53	31.00	57	31.47	31.95	-4	3,632	-0.11%
2020/11/30	28	29.93	23	30.19	30.05	5	3,213	0.16%
2020/11/27	41	28.84	48	28.80	29.00	-7	3,069	-0.23%
2020/11/26	29	28.11	17	28.32	27.60	12	2,891	0.42%
2020/11/25	11	26.81	6	26.80	27.10	5	2,697	0.19%
2020/11/24	87	28.16	88	28.01	27.30	-1	2,609	-0.04%
2020/11/23	5	27.15	11	27.15	27.15	-6	2,327	-0.26%
2020/11/20	3	24.65	8	24.86	24.70	-5	2,263	-0.22%
2020/11/19	3	24.22	7	24.20	24.25	-4	2,461	-0.16%
2020/11/18	2	23.98	1	23.75	23.85	1	2,489	0.04%
2020/11/17	4	23.70	4	23.71	23.50	0	2,482	0.00%
2020/11/16	7	23.72	2	23.90	23.90	5	2,520	0.20%
2020/11/13	6	23.67	1	23.65	23.65	5	2,525	0.20%
2020/11/12	22	24.65	14	24.55	24.15	8	2,505	0.32%
2020/11/11	7	23.57	0	0.00	23.60	7	2,300	0.30%
2020/11/06	9	22.28	0	0.00	22.00	9	2,284	0.39%
2020/10/29	0	0.00	1	22.10	22.20	-1	2,734	-0.04%
2020/10/27	0	0.00	1	22.55	22.55	-1	2,767	-0.04%
2020/10/22	0	0.00	2	22.60	22.65	-2	2,815	-0.07%
2020/10/21	5	22.55	0	0.00	22.85	5	2,821	0.18%
2020/10/19	3	22.95	3	22.47	22.30	0	2,829	0.00%
2020/10/16	0	0.00	2	21.95	21.95	-2	2,920	-0.07%
2020/09/25	22	22.38	32	21.80	21.80	-10	3,162	-0.32%
2020/09/24	20	22.66	47	22.63	22.50	-27	3,162	-0.85%
2020/09/23	15	22.77	16	22.72	22.70	-1	3,153	-0.03%
2020/09/22	10	23.10	0	0.00	23.05	10	3,512	0.28%
2020/09/21	1	23.70	0	0.00	23.65	1	3,644	0.03%
2020/09/17	1	23.80	1	23.85	23.85	0	3,691	0.00%
2020/09/15	0	0.00	1	24.20	23.95	-1	3,699	-0.03%
2020/09/11	4	23.75	0	0.00	23.60	4	3,752	0.11%
2020/09/09	0	0.00	2	24.00	24.40	-2	3,826	-0.05%
2020/09/07	46	25.01	41	25.35	24.30	5	3,832	0.13%
2020/09/04	0	0.00	5	23.85	24.15	-5	3,763	-0.13%
2020/09/03	0	0.00	6	24.75	24.60	-6	3,777	-0.16%
2020/09/02	14	24.84	18	25.13	24.75	-4	3,778	-0.11%
2020/09/01	5	24.77	1	24.65	24.75	4	3,736	0.11%
2020/08/31	17	24.61	13	24.87	24.25	4	3,711	0.11%
2020/08/28	26	24.89	25	25.02	24.80	1	3,777	0.03%
2020/08/27	56	25.23	83.5	25.46	25.25	-27.5	3,765	-0.73%
2020/08/26	79	25.00	73	25.09	25.30	6	3,726	0.16%
2020/08/25	64	24.83	73	25.12	24.20	-9	3,625	-0.25%
2020/08/24	8	23.58	21	23.41	23.80	-13	3,366	-0.39%
2020/08/21	1	22.60	0	0.00	22.60	1	3,355	0.03%
2020/08/20	14	22.88	56	22.16	21.75	-42	3,350	-1.25%
2020/08/19	13	23.93	0	0.00	23.55	13	3,330	0.39%
2020/08/18	1	24.60	1	24.15	24.15	0	3,316	0.00%
2020/08/17	13	24.57	17	24.74	24.50	-4	3,398	-0.12%
2020/08/14	0	0.00	2	24.15	24.10	-2	3,330	-0.06%
2020/08/13	5	24.45	4	23.96	23.90	1	3,316	0.03%
2020/08/12	6	24.40	16	24.21	24.40	-10	3,301	-0.30%
2020/08/11	2	23.45	11	23.84	23.75	-9	3,280	-0.27%
2020/08/10	1	23.55	1	24.15	23.45	0	3,284	0.00%
2020/08/07	3	24.07	13	23.93	23.85	-10	3,274	-0.31%
2020/08/06	44	24.72	4	24.54	24.50	40	3,233	1.24%
2020/08/05	3	23.52	8	23.39	24.00	-5	3,023	-0.17%
2020/08/04	6	23.01	4	23.15	23.10	2	2,934	0.07%
2020/08/03	6	22.80	2	22.90	23.30	4	2,910	0.14%
2020/07/31	20	22.53	4	22.59	22.60	16	2,908	0.55%
2020/07/30	14	22.39	3	22.35	22.35	11	2,932	0.38%
2020/07/29	5	22.58	0	0.00	22.25	5	2,956	0.17%
2020/07/28	10	21.65	0	0.00	21.70	10	2,973	0.34%
2020/07/27	0	0.00	3	21.75	21.80	-3	2,961	-0.10%
2020/07/24	0	0.00	25	22.30	22.30	-25	3,072	-0.81%
2020/07/23	3	22.85	2	23.03	22.85	1	3,170	0.03%
2020/07/22	40	23.19	35.1	23.29	23.45	4.9	3,172	0.15%
2020/07/20	0	0.00	2	21.60	21.75	-2	3,150	-0.06%
2020/07/15	0	0.00	3	22.00	21.90	-3	3,158	-0.09%
2020/07/13	3	22.60	5	22.40	22.65	-2	3,144	-0.06%
2020/07/10	0	0.00	1	23.15	22.60	-1	3,156	-0.03%
2020/07/08	7	23.54	5	23.49	23.65	2	3,059	0.07%
2020/07/07	1	23.35	2	23.10	23.50	-1	3,043	-0.03%
2020/07/06	0	0.00	1	24.40	23.90	-1	3,037	-0.03%
2020/07/03	5	23.77	3	23.65	23.75	2	3,093	0.06%
2020/07/02	3	23.80	13	23.73	23.60	-10	3,076	-0.33%
2020/07/01	38	24.44	29	24.66	24.20	9	3,015	0.30%
2020/06/30	3	22.75	10	23.24	23.55	-7	2,648	-0.26%
2020/06/29	1	21.35	0	0.00	21.45	1	2,501	0.04%
2020/06/24	1	22.00	0	0.00	21.80	1	2,487	0.04%
2020/06/22	0	0.00	2	22.25	22.10	-2	2,454	-0.08%
2020/06/19	2	22.55	2	22.95	22.50	0	2,476	0.00%
2020/06/18	0	0.00	8	22.70	22.70	-8	2,472	-0.32%
2020/06/17	0	0.00	17	22.56	22.25	-17	2,434	-0.70%
2020/06/16	25	21.95	5	21.95	21.85	20	2,403	0.83%
2020/06/12	0	0.00	10	20.31	20.65	-10	2,364	-0.42%
2020/06/10	6	22.44	3	22.30	22.25	3	2,384	0.13%
2020/06/08	0	0.00	1	22.50	22.10	-1	2,381	-0.04%
2020/06/05	2	22.53	4	22.55	22.65	-2	2,384	-0.08%
2020/06/04	6	22.60	0	0.00	22.50	6	2,400	0.25%
2020/06/03	3	22.15	9	22.34	22.30	-6	2,291	-0.26%
2020/06/02	38	22.57	23	22.64	22.65	15	2,260	0.66%
2020/06/01	3	21.80	17	21.96	22.05	-14	2,115	-0.66%
2020/05/28	4	21.29	0	0.00	21.00	4	2,076	0.19%
2020/05/27	1	21.50	0	0.00	21.40	1	2,033	0.05%
2020/05/26	3	21.65	4	21.45	21.70	-1	2,028	-0.05%
2020/05/25	3	20.83	1	20.80	20.90	2	1,990	0.10%
2020/05/22	31	21.85	24	21.99	21.40	7	1,976	0.35%
2020/05/21	0	0.00	1	21.15	21.50	-1	1,883	-0.05%
2020/05/18	1	20.80	1	21.00	21.50	0	1,845	0.00%
2020/05/15	2	20.55	0	0.00	20.55	2	1,817	0.11%
2020/05/14	3	21.65	0	0.00	21.15	3	1,786	0.17%
2020/05/12	10	21.88	0	0.00	21.55	10	1,774	0.56%
2020/05/11	1	21.40	0	0.00	21.80	1	1,765	0.06%
2020/05/07	1	21.50	2	21.43	21.50	-1	1,726	-0.06%
2020/05/06	10	21.70	0	0.00	21.35	10	1,703	0.59%
2020/05/05	1	21.50	20	21.69	21.35	-19	1,669	-1.14%
2020/05/04	3	21.58	4	21.50	21.80	-1	1,640	-0.06%
2020/04/30	8	21.37	11	21.30	21.25	-3	1,613	-0.19%
2020/04/29	24	21.07	0	0.00	21.30	24	1,596	1.50%
2020/04/28	7	20.61	2	20.78	21.00	5	1,481	0.34%
2020/04/27	0	0.00	11	18.83	19.10	-11	1,392	-0.79%
2020/04/24	1	18.40	5	18.30	18.45	-4	1,376	-0.29%
2020/04/23	21	18.67	1	18.65	18.55	20	1,336	1.50%
2020/04/20	8	18.29	9	18.33	17.95	-1	1,278	-0.08%
2020/04/17	0	0.00	1	18.70	18.10	-1	1,254	-0.08%
2020/04/15	2	18.28	17	18.31	18.15	-15	1,235	-1.21%
2020/04/09	17	17.80	3	17.50	17.60	14	1,252	1.12%
2020/04/08	4	17.63	11	16.83	17.75	-7	1,238	-0.57%
2020/04/07	10	16.00	3	15.70	16.15	7	1,148	0.61%
2020/04/06	2	15.40	0	0.00	15.50	2	1,152	0.17%
2020/04/01	0	0.00	1	15.10	15.10	-1	1,219	-0.08%
2020/03/31	1	15.25	2	15.23	15.15	-1	1,471	-0.07%
2020/03/30	3	15.30	0	0.00	15.20	3	1,615	0.19%
2020/03/25	3	15.33	10	15.31	15.00	-7	1,610	-0.43%
2020/03/24	5	14.12	0	0.00	14.45	5	1,623	0.31%
2020/03/23	0	0.00	10	12.96	13.15	-10	1,654	-0.60%
2020/03/20	12	13.18	0	0.00	13.20	12	1,650	0.73%
2020/03/18	0	0.00	10	13.40	13.40	-10	1,614	-0.62%
2020/03/17	10	14.20	0	0.00	14.15	10	1,605	0.62%
2020/03/13	20	17.58	0	0.00	17.40	20	1,634	1.22%
2020/03/11	10	21.48	12	20.68	20.30	-2	1,609	-0.12%
2020/03/10	4	21.25	0	0.00	21.25	4	1,583	0.25%
2020/03/09	0	20.10	0	0.00	20.10	0	1,561	0.00%
2020/03/03	0	20.20	0	0.00	20.25	0	1,568	0.00%
2020/02/27	0	0.00	4	20.40	20.25	-4	1,562	-0.26%
2020/02/24	0	0.00	2	21.65	21.65	-2	1,572	-0.13%
2020/02/21	0	21.45	0	0.00	21.50	0	1,562	0.00%
2020/02/13	0	0.00	1	21.95	21.90	-1	1,718	-0.06%
2020/02/04	6	21.30	0	0.00	21.30	6	1,772	0.34%
2020/01/31	9	21.86	0	0.00	21.80	9	1,741	0.52%
2020/01/30	8	22.25	0	0.00	22.00	8	1,739	0.46%
2020/01/20	4	24.10	41	24.13	24.40	-37	1,706	-2.17%
2020/01/17	7	24.18	0	0.00	24.20	7	1,697	0.41%
2020/01/16	21	24.03	1	24.00	24.10	20	1,685	1.19%
2020/01/14	1	23.90	3	24.00	23.95	-2	1,697	-0.12%
2020/01/10	3	23.75	0	0.00	23.85	3	1,700	0.18%
2020/01/07	4	23.95	0	0.00	23.65	4	1,734	0.23%
2020/01/06	1	23.90	0	0.00	23.90	1	1,729	0.06%
2020/01/03	0	0.00	4	25.05	24.55	-4	1,712	-0.23%
2019/12/30	1	24.75	0	0.00	24.80	1	1,670	0.06%
2019/12/27	0	0.00	1	25.35	25.20	-1	1,664	-0.06%
2019/12/26	9	25.86	13	25.33	24.90	-4	1,594	-0.25%
2019/12/25	9	24.83	7	25.33	25.90	2	1,343	0.15%
2019/12/24	0	0.00	3	23.80	23.55	-3	1,222	-0.25%
2019/12/20	0	0.00	5	24.15	24.05	-5	1,429	-0.35%
2019/12/19	2	24.45	0	0.00	24.35	2	1,459	0.14%
2019/12/18	2	24.30	2	24.15	24.20	0	1,406	0.00%
2019/12/17	1	23.75	0	0.00	23.75	1	1,347	0.07%
2019/12/13	0	0.00	2	23.15	23.15	-2	1,338	-0.15%
2019/12/12	3	23.83	9	23.75	23.65	-6	1,338	-0.45%
2019/12/11	2	23.98	2	24.18	24.05	0	1,352	0.00%
2019/12/10	13	24.09	1	24.20	23.90	12	1,329	0.90%
2019/12/09	1	23.25	18	23.48	23.75	-17	1,265	-1.34%
2019/12/06	0	0.00	2	23.10	22.95	-2	1,249	-0.16%
2019/12/05	0	0.00	2	22.80	22.75	-2	1,245	-0.16%
2019/12/04	4	22.49	0	0.00	22.60	4	1,252	0.32%
2019/11/29	0	0.00	1	23.45	23.25	-1	1,267	-0.08%
2019/11/28	3	23.50	4	23.44	23.35	-1	1,273	-0.08%
2019/11/19	2	23.40	10	23.35	23.20	-8	1,289	-0.62%
2019/11/18	8	23.63	2	23.85	23.30	6	1,293	0.46%
2019/11/15	1	22.90	1	22.95	23.15	0	1,226	0.00%
2019/11/14	2	22.80	4	22.95	22.70	-2	1,228	-0.16%
2019/11/11	2	22.40	0	0.00	22.15	2	1,204	0.17%
2019/11/08	2	22.70	0	0.00	22.70	2	1,213	0.16%
2019/11/07	0	0.00	10	22.70	22.75	-10	1,214	-0.82%
2019/11/06	2	23.05	0	0.00	23.00	2	1,212	0.17%
2019/11/05	10	23.66	0	0.00	23.35	10	1,209	0.83%
2019/11/04	20	23.10	2	23.55	23.75	18	1,218	1.48%
2019/11/01	0	0.00	1	22.80	22.95	-1	1,183	-0.08%
2019/10/31	1	22.50	0	0.00	22.50	1	1,189	0.08%
2019/10/29	0	0.00	1	23.30	22.95	-1	1,205	-0.08%
2019/10/23	1	23.10	0	0.00	22.90	1	1,363	0.07%
2019/10/22	2	23.15	1	22.95	23.10	1	1,384	0.07%
2019/10/21	0	0.00	1	22.80	22.80	-1	1,457	-0.07%
2019/10/16	1	22.40	0	0.00	22.45	1	1,555	0.06%
2019/10/14	5	22.90	0	0.00	23.05	5	1,648	0.30%
2019/10/09	0	0.00	2	22.90	22.90	-2	1,651	-0.12%
2019/10/08	0	0.00	1	23.20	23.15	-1	1,659	-0.06%
2019/10/07	3	23.38	0	0.00	23.30	3	1,664	0.18%
2019/10/04	4	23.54	1	24.05	23.50	3	1,669	0.18%
2019/10/03	2	23.53	6	23.47	23.50	-4	1,673	-0.24%
2019/09/27	4	24.10	6	24.10	24.00	-2	1,898	-0.11%
2019/09/26	22	25.45	6	24.93	24.60	16	1,889	0.85%
2019/09/25	1	24.75	2	24.83	24.95	-1	1,727	-0.06%
2019/09/23	1	23.80	1	23.65	23.60	0	1,664	0.00%
2019/09/20	0	0.00	1	23.60	23.60	-1	1,684	-0.06%
2019/09/19	0	0.00	2	23.90	23.80	-2	1,700	-0.12%
2019/09/18	0	0.00	5	24.00	24.10	-5	1,756	-0.28%
2019/09/17	0	0.00	10	24.29	24.10	-10	1,834	-0.55%
2019/09/16	13	24.78	0	0.00	24.75	13	1,856	0.70%
2019/09/12	5	24.00	0	0.00	24.00	5	1,851	0.27%
2019/09/10	0	0.00	15	23.43	23.45	-15	1,864	-0.80%
2019/09/09	1	24.60	0	0.00	24.50	1	1,856	0.05%
2019/09/04	4	24.85	4	24.85	24.65	0	1,884	0.00%
2019/09/03	0	0.00	0.7	24.60	24.70	-0.7	1,896	-0.03%
2019/08/30	0	0.00	2	24.20	24.20	-2	1,925	-0.10%
2019/08/28	0	0.00	2	24.15	24.10	-2	2,000	-0.10%
2019/08/21	0	0.00	4	24.00	24.05	-4	2,024	-0.20%
2019/08/20	1	24.10	0	0.00	23.70	1	2,022	0.05%
2019/08/13	0	0.00	6	23.15	23.20	-6	2,025	-0.30%
2019/08/08	0	0.00	5	23.75	23.60	-5	2,041	-0.24%
2019/08/07	1	23.90	0	0.00	23.40	1	2,052	0.05%
2019/08/06	0	0.00	2	23.90	23.90	-2	2,061	-0.10%
2019/08/05	2	23.63	4	23.55	23.55	-2	2,057	-0.10%
2019/08/02	5	24.41	0	0.00	24.20	5	2,067	0.24%
2019/08/01	1	25.00	0	0.00	24.90	1	2,088	0.05%
2019/07/31	0	0.00	10	25.00	25.25	-10	2,089	-0.48%
2019/07/30	7	25.26	0	0.00	24.95	7	2,088	0.34%
2019/07/26	26	27.06	23	26.74	26.70	3	2,040	0.15%
2019/07/25	1	26.75	5	26.56	26.80	-4	2,008	-0.20%
2019/07/24	0	0.00	10	26.30	26.30	-10	2,003	-0.50%
2019/07/23	6	26.51	12	26.56	26.40	-6	2,014	-0.30%
2019/07/22	5	26.18	5	25.95	26.05	0	1,975	0.00%
2019/07/19	0	0.00	2	25.35	25.35	-2	1,916	-0.10%
2019/07/18	1	25.30	0	0.00	25.15	1	1,969	0.05%
2019/07/17	40	25.82	27	25.96	25.65	13	2,016	0.64%
2019/07/16	0	0.00	2	25.35	25.35	-2	1,967	-0.10%
2019/07/15	14	24.98	4	24.70	24.80	10	2,006	0.50%
2019/07/12	5	25.25	0	0.00	25.20	5	2,167	0.23%
2019/07/11	0	0.00	3	24.85	24.90	-3	2,472	-0.12%
2019/07/08	14	25.53	0	0.00	25.60	14	2,947	0.47%
2019/07/05	1	26.40	0	0.00	25.85	1	2,950	0.03%
2019/07/04	5	26.04	25	26.15	26.00	-20	2,952	-0.68%
2019/07/03	2	25.15	2	24.70	24.95	0	2,796	0.00%
2019/07/01	3	24.92	1	24.95	24.85	2	2,892	0.07%
2019/06/28	14	24.30	4	24.35	24.45	10	3,070	0.33%
2019/06/27	12	24.51	3	24.80	24.45	9	3,086	0.29%
2019/06/26	3	24.50	10	24.50	24.60	-7	3,076	-0.23%
2019/06/25	1	25.20	1	25.60	24.80	0	3,073	0.00%
2019/06/24	11	25.43	9	25.64	25.85	2	3,133	0.06%
2019/06/21	5	25.15	0	0.00	24.60	5	3,070	0.16%
2019/06/20	12	24.89	8	24.89	24.80	4	3,069	0.13%
2019/06/19	5	24.67	11	24.70	24.80	-6	3,103	-0.19%
2019/06/18	0	0.00	1	24.30	24.30	-1	3,226	-0.03%
2019/06/17	3	24.20	2	24.35	24.10	1	3,307	0.03%
2019/06/14	1	24.65	1	24.75	24.45	0	3,594	0.00%
2019/06/13	1	24.30	0	0.00	24.55	1	3,642	0.03%
2019/06/12	0	0.00	1	24.80	24.40	-1	3,646	-0.03%
2019/06/11	1	24.30	1	24.45	24.50	0	3,623	0.00%
2019/06/10	12	24.38	12	24.24	24.25	0	3,608	0.00%
2019/06/06	1	24.00	15	24.45	24.25	-14	3,615	-0.39%
2019/06/05	9	24.34	2	24.33	23.70	7	3,588	0.20%
2019/06/04	0	0.00	1	22.80	22.95	-1	3,520	-0.03%
2019/05/31	4	23.53	2	23.85	23.35	2	3,732	0.05%
2019/05/29	1	21.95	0	0.00	22.20	1	3,690	0.03%
2019/05/27	1	21.85	6	21.83	21.90	-5	3,703	-0.14%
2019/05/24	1	22.70	0	0.00	22.20	1	3,720	0.03%
2019/05/22	1	22.90	0	0.00	22.85	1	3,721	0.03%
2019/05/21	3	22.55	3	23.40	23.35	0	3,721	0.00%
2019/05/20	1	22.45	1	22.65	22.40	0	3,736	0.00%
2019/05/17	5	22.77	0	0.00	22.45	5	3,734	0.13%
2019/05/15	3	23.92	2	24.10	23.90	1	3,719	0.03%
2019/05/14	1	23.70	0	0.00	23.80	1	3,742	0.03%
2019/05/13	0	0.00	1	24.00	23.60	-1	3,732	-0.03%
2019/05/09	0	0.00	2	24.75	24.40	-2	3,717	-0.05%
2019/05/08	10	25.60	0	0.00	25.50	10	3,694	0.27%
2019/05/06	22	25.73	21	25.61	25.60	1	3,726	0.03%
2019/05/03	2	26.90	0	0.00	26.90	2	3,702	0.05%
2019/05/02	2	26.80	10	26.90	27.00	-8	3,689	-0.22%
2019/04/30	15	25.85	5	26.20	26.80	10	3,693	0.27%
2019/04/29	4	26.53	0	0.00	26.10	4	3,651	0.11%
2019/04/26	2	27.45	0	0.00	27.05	2	3,615	0.06%
2019/04/25	10	27.95	0	0.00	28.25	10	3,566	0.28%
2019/04/24	13	28.82	14	28.44	28.15	-1	3,554	-0.03%
2019/04/23	5	28.46	8	28.48	28.50	-3	3,484	-0.09%
2019/04/22	15	28.40	8	28.59	28.35	7	3,421	0.20%
2019/04/19	16	28.81	12	29.16	28.70	4	3,390	0.12%
2019/04/18	46	30.12	38	30.53	28.70	8	3,320	0.24%
2019/04/17	40	30.15	31	29.84	29.80	9	3,151	0.29%
2019/04/16	28	28.87	36.5	29.78	30.35	-8.5	2,832	-0.30%
2019/04/15	1	27.55	2	27.63	27.60	-1	2,540	-0.04%
2019/04/12	3	27.20	2	27.48	27.10	1	2,452	0.04%
2019/04/11	1	26.85	0	0.00	26.80	1	2,352	0.04%
2019/04/10	2	27.58	4	27.25	27.20	-2	2,339	-0.09%
2019/04/09	2	26.90	0	0.00	27.50	2	2,312	0.09%
2019/04/08	5	26.96	0	0.00	26.95	5	2,296	0.22%
2019/04/03	5	27.39	4	27.48	27.45	1	2,298	0.04%
2019/04/02	5	27.05	211	28.04	28.15	-206	2,284	-9.02%	大賣/鉅額交易
2019/04/01	6	25.82	0	0.00	25.70	6	2,130	0.28%
2019/03/29	2	25.80	5	25.90	25.85	-3	2,161	-0.14%
2019/03/28	0	0.00	1	25.90	25.80	-1	2,221	-0.05%
2019/03/27	8	26.46	101	27.70	26.00	-93	2,401	-3.87%	大賣/
2019/03/22	0	0.00	1	26.20	26.35	-1	2,307	-0.04%
2019/03/21	16	27.11	19	26.68	26.50	-3	2,259	-0.13%
2019/03/20	1	25.80	1	25.85	26.00	0	2,126	0.00%
2019/03/19	11	25.67	10	26.05	25.60	1	2,058	0.05%
2019/03/18	0	0.00	26	24.30	24.30	-26	1,784	-1.46%
2019/03/14	0	0.00	1	21.70	21.65	-1	1,738	-0.06%
2019/03/08	3	21.52	2	21.28	21.80	1	1,856	0.05%
2019/03/07	6	22.35	7	21.81	21.70	-1	1,844	-0.05%
2019/03/06	13	22.13	20	22.79	22.60	-7	1,804	-0.39%
2019/03/05	3	21.27	0	0.00	21.20	3	1,691	0.18%
2019/03/04	8	21.13	0	0.00	21.30	8	1,703	0.47%
2019/02/21	17	21.29	5	21.30	21.25	12	1,878	0.64%
2019/02/20	0	0.00	3	21.20	21.25	-3	1,873	-0.16%
2019/02/19	0	21.30	0	0.00	21.40	0	1,868	0.00%
2019/02/13	1	21.10	4	21.55	21.10	-3	1,852	-0.16%
2019/02/11	4	20.98	0	0.00	20.80	4	1,846	0.22%
2019/01/29	0	0.00	12	20.78	20.80	-12	1,885	-0.64%
2019/01/28	8	21.11	5	20.58	21.00	3	1,874	0.16%
2019/01/25	13	20.06	0	0.00	20.10	13	1,824	0.71%
2019/01/23	71	19.85	0	0.00	19.85	71	1,842	3.85%
2019/01/22	0	0.00	1	20.45	19.90	-1	1,843	-0.05%
2019/01/14	2	19.63	0	0.00	19.50	2	1,855	0.11%
2019/01/10	0	0.00	3	20.25	19.95	-3	1,848	-0.16%
2019/01/09	3	20.10	0	0.00	20.10	3	1,847	0.16%
2019/01/07	2	20.15	0	0.00	20.10	2	1,851	0.11%
2018/12/28	1	20.45	2	20.55	20.45	-1	1,856	-0.05%
2018/12/27	0	0.00	4	21.29	20.80	-4	1,858	-0.22%
2018/12/26	33	20.67	6	21.16	20.70	27	1,834	1.47%
2018/12/25	205	21.45	10	21.80	21.30	195	1,774	10.99%	大買/鉅額交易
2018/12/24	8	22.03	1	22.05	22.15	7	1,718	0.41%
2018/12/22	0	0.00	3	21.85	21.85	-3	1,665	-0.18%
2018/12/21	3	21.58	2	21.65	21.50	1	1,615	0.06%
2018/12/20	18	22.03	14	21.87	21.50	4	1,549	0.26%
2018/12/19	0	0.00	7	22.23	22.30	-7	1,361	-0.51%
2018/12/18	6	20.60	0	0.00	20.30	6	1,294	0.46%
2018/12/17	2	20.40	0	0.00	20.40	2	1,288	0.16%
2018/12/12	1	20.70	1	20.85	20.50	0	1,277	0.00%
2018/12/11	0	0.00	10	20.05	20.20	-10	1,258	-0.79%
2018/12/10	10	19.54	0	0.00	19.45	10	1,239	0.81%
2018/12/07	1	19.70	1	19.45	19.50	0	1,232	0.00%
2018/12/06	3	19.70	11	19.33	19.25	-8	1,221	-0.65%
2018/12/05	10	20.42	0	0.00	20.50	10	1,207	0.83%
2018/12/04	6	21.40	3	21.70	21.20	3	1,189	0.25%
2018/12/03	0	0.00	7	20.48	20.65	-7	1,112	-0.63%
2018/11/30	0	0.00	1	20.10	20.00	-1	1,093	-0.09%
2018/11/29	2	20.50	2	20.78	19.85	0	1,100	0.00%
2018/11/28	1	20.25	1	20.45	20.55	0	1,060	0.00%
2018/11/27	1	20.05	1	20.30	20.20	0	1,030	0.00%
2018/11/26	11	19.89	12	20.11	20.10	-1	1,011	-0.10%
2018/11/23	14	20.53	13	20.14	19.80	1	987	0.10%
2018/11/22	63	20.23	60	20.51	20.30	3	908	0.33%
2018/11/21	1	18.60	1	19.00	19.05	0	808	0.00%
2018/11/16	0	0.00	1	18.00	17.95	-1	752	-0.13%
2018/11/12	1	18.65	1	18.40	18.40	0	751	0.00%
2018/11/09	1	18.50	0	0.00	18.40	1	745	0.13%
2018/11/08	0	0.00	4	18.20	18.70	-4	748	-0.53%
2018/11/06	0	0.00	3	17.05	17.50	-3	694	-0.43%
2018/11/02	5	16.65	5	16.35	16.60	0	666	0.00%
2018/10/26	2	15.90	0	0.00	15.80	2	645	0.31%
2018/10/25	1	16.25	1	16.50	16.35	0	641	0.00%
2018/10/24	0	0.00	1	17.10	16.75	-1	635	-0.16%
2018/10/23	1	16.55	1	17.10	16.70	0	627	0.00%
2018/10/17	0	0.00	1	16.20	16.05	-1	594	-0.17%
2018/10/16	13	16.15	13	16.05	16.15	0	591	0.00%
2018/10/12	1	15.50	1	15.80	16.00	0	586	0.00%
2018/10/11	2	16.25	0	0.00	16.25	2	604	0.33%
2018/10/09	0	0.00	2	18.00	18.05	-2	585	-0.34%
2018/10/02	4	20.73	0	0.00	20.55	4	588	0.68%
2018/10/01	0	0.00	2	20.90	20.85	-2	591	-0.34%
2018/09/28	2	20.75	0	0.00	20.80	2	603	0.33%
2018/09/27	0	0.00	2	20.78	20.80	-2	600	-0.33%
2018/09/20	1	20.30	0	0.00	20.05	1	618	0.16%
2018/09/19	0	0.00	1	20.80	20.30	-1	635	-0.16%
2018/09/17	1	20.45	1	20.50	20.50	0	674	0.00%
2018/09/13	0	20.45	0	0.00	20.50	0	667	0.00%
2018/09/12	2	20.73	20	20.40	20.40	-18	674	-2.67%
2018/09/11	1	20.90	0	0.00	20.80	1	676	0.15%
2018/09/10	20	21.13	0	0.00	21.00	20	678	2.95%
2018/09/06	1	23.25	3	23.48	23.55	-2	690	-0.29%
2018/09/03	0	0.00	4	22.80	22.75	-4	722	-0.55%
2018/08/31	1	23.10	0	0.00	23.25	1	731	0.14%
2018/08/24	2	23.35	0	0.00	23.30	2	891	0.22%
2018/08/22	0	0.00	1	24.30	23.85	-1	925	-0.11%
2018/08/21	1	23.50	4.8	23.64	23.50	-3.8	914	-0.42%
2018/08/17	1	22.25	0	0.00	22.20	1	905	0.11%
2018/08/16	0	0.00	1	22.30	22.10	-1	905	-0.11%
2018/08/15	1	22.70	0	0.00	22.90	1	899	0.11%
2018/08/13	1	24.70	1	24.25	24.00	0	882	0.00%
2018/08/10	6	25.34	0	0.00	25.25	6	868	0.69%
2018/08/07	5	25.56	2	25.45	25.40	3	881	0.34%
2018/08/06	2	25.55	0	0.00	25.50	2	882	0.23%
2018/07/27	0	0.00	12	25.90	26.00	-12	900	-1.33%
2018/07/24	0	0.00	10	25.65	25.80	-10	898	-1.11%
2018/07/18	4	26.63	1	27.25	26.60	3	896	0.33%
2018/07/13	0	0.00	2	26.28	26.15	-2	887	-0.23%
2018/07/09	1	25.00	0	0.00	25.05	1	910	0.11%
2018/07/05	0	0.00	1	25.50	25.30	-1	1,012	-0.10%
2018/07/04	2	25.95	0	0.00	25.80	2	1,069	0.19%
2018/07/02	2	26.88	50	26.88	26.60	-48	1,124	-4.27%
2018/06/29	0	0.00	3	27.00	26.85	-3	1,121	-0.27%
2018/06/28	7	26.78	0	0.00	26.55	7	1,109	0.63%
2018/06/27	1	26.90	5	27.32	27.60	-4	1,092	-0.37%
2018/06/26	0	0.00	2	25.50	25.45	-2	1,056	-0.19%
2018/06/22	0	0.00	2	25.90	25.75	-2	1,114	-0.18%
2018/06/21	1	26.30	0	0.00	26.15	1	1,115	0.09%
2018/06/20	1	26.20	0	0.00	26.00	1	1,112	0.09%
2018/06/19	3	26.82	0	0.00	26.40	3	1,111	0.27%
2018/06/15	2	27.48	0	0.00	27.35	2	1,101	0.18%
2018/06/14	2	27.93	14	27.82	27.95	-12	1,095	-1.10%
2018/06/13	2	27.65	1	27.80	27.70	1	1,085	0.09%
2018/06/12	2	27.15	1	26.90	27.20	1	1,057	0.09%
2018/06/07	2	27.55	15	27.60	27.60	-13	1,099	-1.18%
2018/06/06	13	27.97	8	28.55	27.95	5	1,094	0.46%
2018/06/05	2	29.25	35	28.24	28.30	-33	1,088	-3.03%
2018/06/04	53	28.08	21	28.70	28.80	32	1,097	2.91%
2018/06/01	11	27.71	12	27.79	27.65	-1	1,057	-0.09%
2018/05/31	19	26.61	8	26.42	26.55	11	1,029	1.07%
2018/05/30	10	26.10	0	0.00	26.10	10	1,011	0.99%
2018/05/28	10	26.08	0	0.00	26.05	10	1,014	0.99%
2018/05/16	4	25.00	0	0.00	25.00	4	1,094	0.37%
2018/05/14	0	0.00	3	26.20	26.00	-3	1,142	-0.26%
2018/05/11	1	26.00	0	0.00	26.00	1	1,150	0.09%
2018/05/08	0	0.00	5	26.40	26.10	-5	1,174	-0.43%
2018/05/04	6	25.85	0	0.00	25.75	6	1,184	0.51%
2018/05/03	4	25.95	0	0.00	26.05	4	1,193	0.34%
2018/05/02	4	25.70	10	26.18	26.15	-6	1,197	-0.50%
2018/04/24	5	25.95	5	26.05	26.05	0	1,226	0.00%
2018/04/23	2	26.25	22	26.45	26.65	-20	1,228	-1.63%
2018/04/20	0	0.00	51	27.18	27.10	-51	1,234	-4.13%
2018/04/19	0	0.00	1	27.65	27.70	-1	1,231	-0.08%
2018/04/18	0	0.00	1	27.70	27.80	-1	1,256	-0.08%
2018/04/17	10	28.06	2	27.90	27.90	8	1,611	0.50%
2018/04/16	2	29.30	2	29.10	28.80	0	1,657	0.00%
2018/04/13	60	29.63	1	30.20	29.55	59	1,702	3.46%
2018/04/12	1	30.35	5	30.34	30.15	-4	1,762	-0.23%
2018/04/11	3	29.92	2	29.83	29.60	1	1,718	0.06%
2018/04/10	9	30.33	9	29.87	29.40	0	1,756	0.00%
2018/04/09	3	28.87	2	28.58	29.90	1	1,708	0.06%
2018/04/03	1	27.20	0	0.00	27.40	1	1,654	0.06%
2018/03/31	12	27.45	0	0.00	27.50	12	1,666	0.72%
2018/03/29	2	27.70	0	0.00	27.65	2	1,697	0.12%
2018/03/28	8	27.80	2	27.70	28.00	6	1,692	0.35%
2018/03/27	5	26.90	2	26.90	26.95	3	1,647	0.18%
2018/03/26	0	0.00	5	26.65	26.70	-5	1,646	-0.30%
2018/03/22	0	0.00	0.3	27.90	27.90	-0.3	1,640	-0.02%
2018/03/21	1	28.15	0	0.00	27.90	1	1,642	0.06%
2018/03/16	0	28.60	0	0.00	28.60	0	1,653	0.00%
2018/03/14	0	0.00	20	28.50	28.60	-20	1,682	-1.19%
2018/03/13	20	29.35	0	0.00	29.30	20	1,689	1.18%
2018/03/07	0	26.80	0	0.00	26.80	0	1,680	0.00%
2018/03/05	0	26.90	0	0.00	26.90	0	1,706	0.00%
2018/02/27	10	27.95	3.3	28.00	28.00	6.7	1,737	0.39%
2018/02/23	0	0.00	1	28.30	27.95	-1	1,799	-0.06%
2018/02/21	2	27.60	0	0.00	27.95	2	1,830	0.11%
2018/02/07	0	0.00	1	28.40	28.00	-1	1,879	-0.05%
2018/02/06	0	0.00	1	28.40	27.90	-1	1,895	-0.05%
2018/02/05	2	30.65	0	0.00	30.65	2	1,873	0.11%
2018/01/31	1	30.85	1	31.20	31.40	0	1,975	0.00%
2018/01/29	0	0.00	12	30.98	30.70	-12	2,001	-0.60%
2018/01/22	0	0.00	5	31.70	31.70	-5	2,178	-0.23%
2018/01/18	0	0.00	4	32.15	32.00	-4	2,231	-0.18%
2018/01/12	0	0.00	3	32.13	32.45	-3	2,337	-0.13%
2018/01/11	8	33.60	39	33.78	32.45	-31	2,342	-1.32%
2018/01/10	0	0.00	11	32.54	33.40	-11	2,020	-0.54%
2018/01/09	19	31.67	9	31.73	31.90	10	1,986	0.50%
2018/01/08	24	32.77	22	33.03	32.95	2	1,963	0.10%
2018/01/05	0	0.00	7	32.21	32.70	-7	1,915	-0.37%
2018/01/04	0	0.00	2	31.40	32.00	-2	1,923	-0.10%
2018/01/02	10	30.05	0	0.00	30.35	10	2,092	0.48%