台揚 (2314)-華南永昌-高雄券商分點個股進出

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
30.65
漲跌
▲0.15
漲幅
+0.49%
成交量
912張
產業
上市通信網路類股
645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-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄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
2024/11/21	2	30.41	2	30.43	30.65	0	1,615	0.00%
2024/11/20	1	30.40	1	30.90	30.50	0	1,608	0.00%
2024/11/18	0	0.00	4	30.60	30.20	-4	1,603	-0.25%
2024/11/15	0	0.00	3	31.57	31.35	-3	1,594	-0.19%
2024/11/14	7	31.66	6	31.11	30.95	1	1,592	0.06%
2024/11/13	1	32.20	1	32.20	32.20	0	1,561	0.00%
2024/11/12	2	32.35	1	32.25	32.45	1	1,529	0.07%
2024/11/11	15	34.46	20	34.18	33.95	-5	1,484	-0.34%
2024/11/08	34	35.63	25.2	35.85	35.50	8.9	1,405	0.63%
2024/11/07	19.2	33.86	20.5	34.16	34.95	-1.4	1,189	-0.11%
2024/11/06	9	31.92	5.2	31.85	31.85	3.8	1,009	0.38%
2024/11/05	3	32.08	11	32.37	32.45	-8	911	-0.88%
2024/10/30	0	0.00	1	28.90	28.85	-1	855	-0.12%
2024/10/29	1	28.85	1	29.15	28.95	0	856	0.00%
2024/10/24	3	30.00	0	0.00	29.60	3	864	0.35%
2024/10/23	1	30.40	1	31.00	30.35	0	861	0.00%
2024/10/21	0.1	29.70	0	0.00	29.85	0.1	853	0.01%
2024/10/15	0	0.00	1	29.60	29.30	-1	894	-0.11%
2024/09/18	1.1	30.00	1	30.10	29.70	0.1	1,145	0.01%
2024/09/16	3	30.47	1	31.15	30.65	2	1,220	0.16%
2024/09/13	2	30.65	2	30.63	30.60	0	1,217	0.00%
2024/09/11	6	27.68	6	27.90	27.60	0	1,249	0.00%
2024/09/10	10	28.45	0	0.00	28.25	10	1,346	0.74%
2024/09/04	4	29.28	1	29.20	29.00	3	1,414	0.21%
2024/09/02	13	30.89	0	0.00	30.75	13	1,412	0.92%
2024/08/30	5	31.32	2	31.45	31.45	3	1,405	0.21%
2024/08/29	4	31.94	5	32.17	32.25	-1	1,373	-0.07%
2024/08/28	0	0.00	1	30.35	30.35	-1	1,282	-0.08%
2024/08/27	0	0.00	1.2	27.41	27.60	-1.2	1,250	-0.09%
2024/08/26	0	27.70	0	0.00	27.60	0	1,271	0.00%
2024/08/21	0.1	27.25	1	27.10	27.10	-0.9	1,321	-0.07%
2024/08/19	0	27.33	0	0.00	26.90	0	1,363	0.00%
2024/08/15	0.1	27.40	0	0.00	26.85	0.1	1,447	0.01%
2024/08/14	1	26.85	0	0.00	26.95	1	1,485	0.07%
2024/08/06	0	0.00	1	25.70	26.40	-1	1,514	-0.07%
2024/08/05	2	27.55	0	0.00	27.15	2	1,501	0.13%
2024/08/01	0	0.00	3	31.20	31.00	-3	1,470	-0.20%
2024/07/31	1	30.55	0	0.00	30.55	1	1,472	0.07%
2024/07/29	5	30.20	0	0.00	30.10	5	1,477	0.34%
2024/07/26	1	30.55	0	0.00	30.50	1	1,482	0.07%
2024/07/23	1	31.10	1	31.40	31.10	0	1,482	0.00%
2024/07/22	1	30.55	1	30.55	31.00	0	1,481	0.00%
2024/07/19	3	31.80	0	0.00	31.50	3	1,470	0.20%
2024/07/17	0.2	33.25	5	33.20	33.20	-4.8	1,454	-0.33%
2024/07/12	1	32.90	0	0.00	32.65	1	1,429	0.07%
2024/07/11	1	32.85	0	0.00	32.60	1	1,422	0.07%
2024/07/08	3	33.62	0	0.00	33.75	3	1,424	0.21%
2024/07/02	1	32.25	0	0.00	32.60	1	1,411	0.07%
2024/06/25	1	32.95	0	0.00	33.10	1	1,488	0.07%
2024/06/24	0	0.00	4	34.10	33.40	-4	1,496	-0.27%
2024/06/21	3	34.90	2	34.98	34.95	1	1,466	0.07%
2024/06/20	1	33.45	0	0.00	33.55	1	1,392	0.07%
2024/06/19	2	33.55	3	33.10	33.00	-1	1,401	-0.07%
2024/06/18	2	33.58	0	0.00	33.90	2	1,384	0.14%
2024/06/17	0	0.00	8	33.95	33.85	-8	1,350	-0.59%
2024/06/14	0	0.00	13	33.02	33.65	-13	1,253	-1.04%
2024/06/11	0	0.00	1	31.50	30.85	-1	1,202	-0.08%
2024/06/07	1	31.25	2	31.30	31.30	-1	1,217	-0.08%
2024/06/06	7	31.36	2	31.25	30.95	5	1,258	0.40%
2024/06/03	0	32.45	2	32.00	32.00	-2	1,274	-0.16%
2024/05/31	1	32.70	0	0.00	32.35	1	1,273	0.08%
2024/05/30	1.1	33.39	0	0.00	32.70	1.1	1,281	0.09%
2024/05/29	0	0.00	10	33.63	33.85	-10	1,308	-0.76%
2024/05/28	1	33.70	0	0.00	33.15	1	1,277	0.08%
2024/05/27	11	33.39	0	0.00	33.30	11	1,266	0.87%
2024/05/24	1	33.15	0	0.00	33.15	1	1,253	0.08%
2024/05/23	1	33.65	0	0.00	32.60	1	1,239	0.08%
2024/05/22	4	33.51	3	33.78	33.70	1	1,222	0.08%
2024/05/21	0	0.00	1	31.45	31.70	-1	1,148	-0.09%
2024/05/20	8	31.18	2	31.70	31.70	6	1,132	0.53%
2024/05/17	2	30.33	0	0.00	30.45	2	1,096	0.18%
2024/05/16	0	0.00	1	30.05	30.20	-1	1,094	-0.09%
2024/05/15	1	30.30	0	0.00	30.05	1	1,093	0.09%
2024/05/13	0	0.00	2	30.15	30.05	-2	1,095	-0.18%
2024/05/06	1	31.20	0	0.00	30.95	1	1,144	0.09%
2024/04/30	0	0.00	42	31.80	31.90	-42	1,187	-3.54%
2024/04/24	0	0.00	1	30.35	30.60	-1	1,192	-0.08%
2024/04/22	2	30.05	0	0.00	29.95	2	1,199	0.17%
2024/04/18	5	31.00	10	30.90	30.95	-5	1,182	-0.42%
2024/04/16	0	0.00	3	32.88	31.30	-3	1,191	-0.25%
2024/04/15	1	32.75	1	32.70	32.70	0	1,167	0.00%
2024/04/12	4	33.15	0.5	33.30	33.05	3.5	1,161	0.30%
2024/04/11	12	33.21	0	0.00	33.20	12	1,158	1.04%
2024/04/09	3	33.67	0	0.00	33.75	3	1,125	0.27%
2024/04/08	3	33.92	4	33.33	33.70	-1	1,129	-0.09%
2024/04/03	2	33.05	1	33.15	32.95	1	1,121	0.09%
2024/04/02	30	33.57	0	0.00	33.35	30	1,135	2.64%
2024/04/01	2	33.75	0	0.00	33.65	2	1,160	0.17%
2024/03/29	3	35.20	0	0.00	34.20	3	1,165	0.26%
2024/03/28	7	34.71	12.1	34.91	34.85	-5.1	1,137	-0.45%
2024/03/27	1	33.40	0	0.00	33.60	1	1,080	0.09%
2024/03/26	0	33.24	0	0.00	32.60	0	1,091	0.00%
2024/03/25	0	33.35	0	0.00	33.35	0	1,135	0.00%
2024/03/22	12	33.76	7	33.95	33.80	5	1,132	0.44%
2024/03/20	1	32.20	4	32.39	32.10	-3	1,144	-0.26%
2024/03/19	0	32.90	0	0.00	32.60	0	1,153	0.00%
2024/03/18	0.5	33.00	0	0.00	32.85	0.5	1,166	0.04%
2024/03/15	3	33.07	0	0.00	33.05	3	1,202	0.25%
2024/03/14	1	33.10	0.6	32.85	32.80	0.4	1,263	0.03%
2024/03/13	4.2	33.54	0	0.00	33.60	4.2	1,433	0.29%
2024/03/12	6.8	33.94	22	34.45	34.35	-15.2	1,614	-0.94%
2024/03/11	1	32.40	0	0.00	32.65	1	1,591	0.06%
2024/03/07	4	33.81	12	33.25	33.10	-8	1,589	-0.50%
2024/03/06	0	0.00	2	35.13	34.20	-2	1,582	-0.13%
2024/03/05	2	34.33	3	34.27	34.30	-1	1,576	-0.06%
2024/03/04	4	33.99	23	34.82	35.00	-19	1,574	-1.21%
2024/02/29	1	32.25	0	0.00	32.40	1	1,532	0.07%
2024/02/26	1	33.55	1.3	33.56	33.50	-0.3	1,546	-0.02%
2024/02/23	1	34.20	20	33.94	33.85	-19	1,551	-1.22%
2024/02/22	0	0.00	1	33.20	33.35	-1	1,578	-0.06%
2024/02/21	1	33.35	0	0.00	33.25	1	1,634	0.06%
2024/02/20	0	0.00	2	33.40	33.40	-2	1,644	-0.12%
2024/02/16	0.1	33.40	50	33.66	33.70	-49.9	1,657	-3.01%
2024/02/15	0	0.00	45	32.87	32.90	-45	1,648	-2.73%
2024/02/02	0	0.00	217	33.28	33.20	-217	1,634	-13.27%	大賣/鉅額交易
2024/02/01	1	32.95	1	33.00	33.05	0	1,624	0.00%
2024/01/31	0	33.45	4	33.35	33.30	-4	1,612	-0.25%
2024/01/29	2	33.93	0	34.00	34.05	2	1,604	0.12%
2024/01/26	3	34.72	22	34.40	34.35	-19	1,586	-1.20%
2024/01/25	9	35.28	0	0.00	35.20	9	1,556	0.58%
2024/01/24	4	35.50	3	35.90	35.40	1	1,553	0.06%
2024/01/23	0	0.00	1	35.75	35.80	-1	1,552	-0.06%
2024/01/22	2	35.20	0	0.00	35.25	2	1,552	0.13%
2024/01/18	1	35.55	1	35.35	35.50	0	1,535	0.00%
2024/01/17	32	35.35	0	0.00	35.35	32	1,536	2.08%
2024/01/16	0	0.00	1	36.10	36.00	-1	1,533	-0.07%
2024/01/12	1	35.35	0	0.00	35.50	1	1,526	0.07%
2024/01/09	1	36.20	8	36.59	36.20	-7	1,518	-0.46%
2024/01/08	4	36.44	9	36.54	36.40	-5	1,517	-0.33%
2024/01/05	0	0.00	3	36.95	36.90	-3	1,518	-0.20%
2024/01/04	0	0.00	3	36.90	36.65	-3	1,517	-0.20%
2024/01/03	0	0.00	12	37.50	37.40	-12	1,520	-0.79%
2024/01/02	1	37.70	15	37.54	37.90	-14	1,524	-0.92%
2023/12/28	0.1	37.85	1	37.75	37.40	-0.9	1,536	-0.06%
2023/12/27	73	37.48	3	38.08	38.35	70	1,538	4.55%
2023/12/26	20	37.35	9	37.03	37.40	11	1,541	0.71%
2023/12/25	0	0.00	15	36.59	36.55	-15	1,527	-0.98%
2023/12/22	10	36.60	15	36.77	36.55	-5	1,519	-0.33%
2023/12/21	3	36.48	85	36.50	36.30	-82	1,504	-5.45%
2023/12/20	158	36.94	3	37.00	36.90	155	1,475	10.50%	大買/鉅額交易
2023/12/18	1	37.30	0	0.00	37.20	1	1,412	0.07%
2023/12/15	3	38.38	1	38.75	37.90	2	1,396	0.14%
2023/12/14	2	38.95	1	39.00	38.75	1	1,367	0.07%
2023/12/13	2	39.03	0	0.00	39.20	2	1,353	0.15%
2023/12/12	4	38.93	0	0.00	38.90	4	1,379	0.29%
2023/12/11	1.1	40.18	1	39.80	39.80	0.1	1,352	0.00%
2023/12/08	6	42.03	22.1	41.97	41.65	-16.1	1,286	-1.25%
2023/12/07	13	39.42	14	40.99	41.40	-1	1,114	-0.09%
2023/12/06	8	37.98	2	37.65	37.65	6	935	0.64%
2023/12/05	1	36.95	1	37.55	37.90	0	921	0.00%
2023/12/01	2	36.95	1	37.00	37.00	1	914	0.11%
2023/11/29	0	0.00	1	37.50	37.50	-1	902	-0.11%
2023/11/24	0	0.00	1	36.55	36.50	-1	889	-0.11%
2023/11/22	2	37.40	0	0.00	37.45	2	873	0.23%
2023/11/21	3	37.70	10	37.87	37.60	-7	868	-0.81%
2023/11/20	7	37.03	1	37.90	38.40	6	848	0.71%
2023/11/17	2	35.70	1	35.80	35.80	1	794	0.13%
2023/11/16	5	35.82	0	0.00	36.30	5	793	0.63%
2023/11/14	0	36.00	0	0.00	35.60	0	787	0.00%
2023/11/13	0	36.00	0	0.00	35.55	0	794	0.00%
2023/11/10	0	0.00	2	35.50	35.45	-2	807	-0.25%
2023/11/09	0	0.00	0	36.65	36.05	0	808	0.00%
2023/11/08	0	0.00	0	36.75	36.35	0	820	0.00%
2023/11/07	0	36.50	0	0.00	36.60	0	822	0.00%
2023/11/06	0	0.00	2	36.25	36.05	-2	834	-0.24%
2023/11/03	0	35.80	0	0.00	35.50	0	828	0.00%
2023/10/31	1	35.80	3.2	36.92	35.75	-2.2	826	-0.27%
2023/10/30	0	36.37	1	36.50	36.70	-1	819	-0.12%
2023/10/26	0	0.00	0.1	35.60	35.35	-0.1	831	-0.01%
2023/10/25	0	36.10	0	0.00	36.00	0	838	0.00%
2023/10/24	1	35.25	0	0.00	35.90	1	851	0.12%
2023/10/23	0	36.50	0.2	36.40	35.70	-0.2	853	-0.02%
2023/10/19	1	35.55	0.1	36.00	35.60	0.9	857	0.10%
2023/10/18	1	35.90	0	0.00	35.80	1	860	0.12%
2023/10/17	3	36.67	0	0.00	36.25	3	866	0.35%
2023/10/13	2	37.43	1	37.20	37.20	1	931	0.11%
2023/10/12	0.2	37.80	0	0.00	37.80	0.2	1,044	0.02%
2023/10/11	2	37.78	0	0.00	37.60	2	1,107	0.18%
2023/10/06	0	39.30	0	0.00	38.40	0	1,109	0.00%
2023/10/04	1	39.35	0	0.00	39.35	1	1,108	0.09%
2023/10/03	3	39.65	1	39.25	39.25	2	1,098	0.18%
2023/10/02	0	0.00	1	39.90	40.20	-1	1,084	-0.09%
2023/09/27	11	37.71	0	0.00	37.65	11	1,067	1.03%
2023/09/26	2	38.33	1	38.05	38.05	1	1,075	0.09%
2023/09/25	11	38.80	1	38.60	38.60	10	1,086	0.92%
2023/09/22	0	0.00	81	38.85	38.90	-81	1,086	-7.46%
2023/09/21	4	38.85	1.4	38.82	38.70	2.6	1,092	0.24%
2023/09/20	0	0.00	60	39.02	39.00	-60	1,097	-5.46%
2023/09/19	1	39.50	1	39.50	39.50	0	1,115	0.00%
2023/09/18	1	39.60	0	0.00	39.15	1	1,113	0.09%
2023/09/15	1.1	40.32	6	40.13	39.50	-4.9	1,114	-0.44%
2023/09/14	1.1	38.38	3	37.95	38.35	-1.9	1,070	-0.18%
2023/09/13	0	36.30	1	36.35	36.65	-1	1,071	-0.09%
2023/09/12	0	36.34	0	0.00	35.85	0	1,074	0.00%
2023/09/11	13.2	35.87	2	36.35	35.70	11.2	1,109	1.01%
2023/09/08	1	37.80	0.3	37.90	37.80	0.7	1,103	0.07%
2023/09/07	33	38.48	0	0.00	38.20	33	1,119	2.95%
2023/09/06	0	0.00	0	39.35	39.10	0	1,136	0.00%
2023/09/05	5.1	39.07	0.1	39.30	39.15	5	1,136	0.44%
2023/09/04	21	38.93	0.2	39.00	38.85	20.9	1,143	1.82%
2023/08/31	30.4	38.94	0	0.00	39.05	30.4	1,158	2.62%
2023/08/30	0.2	39.04	0	0.00	39.00	0.2	1,162	0.01%
2023/08/29	22	38.60	0	0.00	38.60	22	1,169	1.88%
2023/08/28	2	38.88	1	38.55	38.55	1	1,176	0.08%
2023/08/25	0	39.30	0	0.00	39.20	0	1,175	0.00%
2023/08/22	31	38.23	0	0.00	38.20	31	1,175	2.64%
2023/08/21	0	39.34	1	39.30	39.25	-1	1,181	-0.08%
2023/08/18	1.2	38.74	0	0.00	38.35	1.2	1,222	0.10%
2023/08/17	1	38.80	0	0.00	39.10	1	1,253	0.08%
2023/08/16	1	38.10	0	0.00	38.00	1	1,260	0.08%
2023/08/14	1	40.40	0	0.00	39.25	1	1,266	0.08%
2023/08/10	0.1	41.75	0	0.00	41.65	0.1	1,265	0.01%
2023/08/09	0	43.30	0	0.00	43.00	0	1,260	0.00%
2023/08/08	0	43.55	0	0.00	43.30	0	1,269	0.00%
2023/08/07	0.1	43.96	0	0.00	43.70	0.1	1,289	0.01%
2023/08/04	0	44.15	0	0.00	44.05	0	1,292	0.00%
2023/08/02	1	44.59	0	0.00	44.00	1	1,321	0.08%
2023/08/01	0	44.92	0	0.00	45.00	0	1,358	0.00%
2023/07/31	0.3	45.64	0	0.00	44.60	0.3	1,398	0.02%
2023/07/28	0.1	44.10	0	0.00	43.95	0.1	1,454	0.01%
2023/07/27	0.1	44.21	0	0.00	44.05	0.1	1,469	0.01%
2023/07/26	0	45.15	1	44.60	44.60	-1	1,485	-0.07%
2023/07/25	1.1	45.35	0	0.00	45.60	1.1	1,536	0.07%
2023/07/24	5	45.45	0	0.00	45.35	5	1,578	0.32%
2023/07/21	0.2	45.34	3.5	45.23	45.30	-3.3	1,613	-0.20%
2023/07/20	1	46.03	0	0.00	45.80	1	1,646	0.06%
2023/07/19	1	45.50	0	0.00	44.70	1	1,707	0.06%
2023/07/17	2	48.58	4	48.30	48.05	-2	1,908	-0.10%
2023/07/14	1	44.60	8.1	45.08	45.65	-7.1	2,018	-0.35%
2023/07/13	1	42.70	0	0.00	41.50	1	2,191	0.05%
2023/07/12	2	43.35	1	42.50	42.50	1	2,288	0.04%
2023/07/11	6	43.51	0	0.00	43.40	6	2,335	0.26%
2023/07/10	1	43.20	0	0.00	43.10	1	2,342	0.04%
2023/07/05	1	44.20	1	44.30	44.20	0	2,377	0.00%
2023/07/04	0	0.00	1	44.25	44.30	-1	2,375	-0.04%
2023/07/03	1	44.65	4	44.38	44.50	-3	2,370	-0.13%
2023/06/30	3	44.80	2	44.65	44.65	1	2,361	0.04%
2023/06/29	3	45.07	1	44.90	44.90	2	2,362	0.08%
2023/06/28	0	0.00	1	45.05	44.90	-1	2,359	-0.04%
2023/06/27	1	45.45	14	45.86	45.35	-13	2,362	-0.55%
2023/06/26	0.4	44.80	0	0.00	44.35	0.4	2,349	0.02%
2023/06/21	3	44.95	30	45.00	44.95	-27	2,351	-1.15%
2023/06/20	2	44.48	0	0.00	44.40	2	2,347	0.09%
2023/06/19	3.1	44.40	100.5	44.37	44.40	-97.4	2,354	-4.14%
2023/06/16	0.1	45.00	0	0.00	45.00	0.1	2,345	0.00%
2023/06/15	2.1	44.87	0	0.00	44.95	2.1	2,340	0.09%
2023/06/14	12	45.95	1	46.80	45.85	11	2,307	0.48%
2023/06/13	4	46.62	3	46.53	46.50	1	2,304	0.04%
2023/06/12	1	46.95	1	47.00	47.00	0	2,292	0.00%
2023/06/09	1	45.55	0	0.00	45.80	1	2,271	0.04%
2023/06/08	0	0.00	3	45.70	45.50	-3	2,288	-0.13%
2023/06/07	1	45.50	1	46.05	46.05	0	2,304	0.00%
2023/06/06	20.2	46.00	0	0.00	45.70	20.2	2,331	0.87%
2023/06/02	30	46.28	0	0.00	46.35	30	2,368	1.27%
2023/06/01	0	0.00	5	46.15	46.80	-5	2,395	-0.21%
2023/05/30	20	45.75	0	0.00	45.75	20	2,399	0.83%
2023/05/29	5	45.60	0	0.00	46.15	5	2,407	0.21%
2023/05/26	55	45.40	3	45.53	45.35	52	2,406	2.16%
2023/05/24	3	45.67	0	0.00	46.65	3	2,414	0.12%
2023/05/23	8	48.28	0	0.00	48.60	8	2,404	0.33%
2023/05/18	2	46.48	0	0.00	46.50	2	2,446	0.08%
2023/05/16	1	46.80	0	0.00	46.85	1	2,505	0.04%
2023/05/15	1	47.60	0	0.00	47.10	1	2,600	0.04%
2023/05/09	2	48.00	8	48.14	48.70	-6	2,612	-0.23%
2023/05/08	0.1	48.50	2.5	49.10	49.45	-2.4	2,596	-0.09%
2023/05/05	0	0.00	1	48.25	48.50	-1	2,583	-0.04%
2023/05/04	4	48.55	50	45.48	48.50	-46	2,608	-1.76%
2023/05/03	1	46.30	0	0.00	45.60	1	2,546	0.04%
2023/05/02	1	46.45	14	46.63	46.55	-13	2,536	-0.51%
2023/04/28	0.5	47.20	1	47.05	47.45	-0.5	2,512	-0.02%
2023/04/27	1	43.20	1	45.20	45.90	0	2,456	0.00%
2023/04/26	1	43.60	0	0.00	44.10	1	2,409	0.04%
2023/04/25	10	47.38	1	45.20	45.20	9	2,370	0.38%
2023/04/24	1	47.45	2	47.00	46.80	-1	2,330	-0.04%
2023/04/21	4.1	45.97	6	45.11	44.85	-1.9	2,259	-0.08%
2023/04/20	30	48.95	5	49.66	47.50	25	2,156	1.16%
2023/04/19	20.1	52.08	38	51.03	51.80	-17.9	1,987	-0.90%
2023/04/18	16	48.27	16.5	50.70	51.10	-0.5	1,753	-0.03%
2023/04/17	5.2	45.38	4	45.33	46.50	1.2	1,518	0.08%
2023/04/14	7	43.60	5	43.72	43.90	2	1,407	0.14%
2023/04/12	1	41.40	0	0.00	41.30	1	1,334	0.07%
2023/04/11	1	41.50	0	0.00	41.55	1	1,318	0.08%
2023/04/10	2	41.48	1	41.75	41.50	1	1,314	0.08%
2023/04/07	0	43.25	0	0.00	42.85	0	1,281	0.00%
2023/04/06	0	43.10	0	0.00	43.15	0	1,283	0.00%
2023/03/30	0	42.55	0	0.00	42.60	0	1,279	0.00%
2023/03/29	1	42.20	0	0.00	42.25	1	1,279	0.08%
2023/03/27	2	43.35	1	43.15	43.15	1	1,272	0.08%
2023/03/24	2	43.65	0	0.00	43.70	2	1,271	0.16%
2023/03/23	0	0.00	2	43.60	43.40	-2	1,266	-0.16%
2023/03/22	2	43.50	0	0.00	43.00	2	1,263	0.16%
2023/03/17	0	0.00	1	42.60	42.30	-1	1,261	-0.08%
2023/03/16	4	43.38	4	43.21	42.10	0	1,261	0.00%
2023/03/14	2	43.58	0.1	44.00	43.70	1.9	1,281	0.15%
2023/03/13	2	43.50	0	0.00	44.55	2	1,305	0.15%
2023/03/10	3	44.65	0	0.00	44.75	3	1,329	0.23%
2023/03/09	0	0.00	2	46.30	46.05	-2	1,353	-0.15%
2023/03/08	4.1	45.80	2.5	46.15	46.70	1.6	1,413	0.11%
2023/03/07	0	0.00	3	45.45	45.60	-3	1,441	-0.21%
2023/03/06	2	45.90	1	44.55	45.75	1	1,433	0.07%
2023/03/03	2	44.28	0	0.00	44.10	2	1,409	0.14%
2023/03/02	2	44.70	0	0.00	44.55	2	1,407	0.14%
2023/02/24	0	0.00	11	44.25	43.90	-11	1,393	-0.79%
2023/02/23	10	44.70	0	0.00	44.70	10	1,379	0.72%
2023/02/22	4	44.23	1	44.60	44.40	3	1,382	0.22%
2023/02/21	3	46.07	3	45.97	45.75	0	1,368	0.00%
2023/02/20	14	46.12	3	46.07	46.00	11	1,346	0.82%
2023/02/17	2	43.48	1	44.70	44.80	1	1,324	0.08%
2023/02/16	1	43.80	3	43.65	43.80	-2	1,325	-0.15%
2023/02/15	3	43.12	1	43.30	43.10	2	1,353	0.15%
2023/02/14	4	44.18	2	44.18	44.00	2	1,326	0.15%
2023/02/13	2	43.60	2	44.73	45.20	0	1,287	0.00%
2023/02/10	4	41.28	0	0.00	41.10	4	1,197	0.33%
2023/02/08	0	0.00	6	42.77	42.85	-6	1,178	-0.51%
2023/02/06	3	42.77	0	0.00	42.40	3	1,159	0.26%
2023/02/02	3	41.07	2	43.10	43.55	1	1,129	0.09%
2023/02/01	0	0.00	2	40.53	40.50	-2	1,065	-0.19%
2023/01/31	1	39.90	4	39.90	40.10	-3	1,065	-0.28%
2023/01/30	2	39.05	1	38.85	39.05	1	1,062	0.09%
2023/01/17	0	38.00	0	0.00	38.35	0	1,071	0.00%
2023/01/12	1	38.80	0	0.00	38.65	1	1,087	0.09%
2023/01/10	1	39.90	0	0.00	39.90	1	1,107	0.09%
2023/01/09	1	39.85	0	0.00	39.90	1	1,124	0.09%
2022/12/27	0	0.00	1	39.70	39.60	-1	1,230	-0.08%
2022/12/26	1	39.75	0	0.00	40.20	1	1,234	0.08%
2022/12/21	0.3	38.45	0	0.00	38.10	0.3	1,288	0.02%
2022/12/20	0.1	38.60	3	38.30	38.20	-3	1,305	-0.23%
2022/12/13	2.2	39.95	1	40.10	40.10	1.2	1,400	0.08%
2022/12/12	2	40.25	0	0.00	40.50	2	1,410	0.14%
2022/12/09	1	40.90	0	0.00	40.85	1	1,434	0.07%
2022/12/07	0	0.00	1	42.05	41.00	-1	1,457	-0.07%
2022/12/06	2.4	42.79	0	0.00	42.30	2.4	1,447	0.17%
2022/12/05	0.3	42.90	8	43.50	43.40	-7.8	1,436	-0.54%
2022/12/02	9.4	43.03	2	42.33	43.20	7.4	1,419	0.52%
2022/12/01	8	41.96	0	0.00	41.70	8	1,386	0.58%
2022/11/30	2.1	42.68	0	0.00	42.70	2.1	1,371	0.15%
2022/11/29	2	41.13	1	41.15	41.15	1	1,315	0.08%
2022/11/24	0	0.00	1	38.10	38.10	-1	1,392	-0.07%
2022/11/23	3.2	37.23	0	0.00	37.10	3.2	1,429	0.22%
2022/11/15	0	0.00	30	37.89	39.20	-30	1,586	-1.89%
2022/11/11	30	36.00	0	0.00	35.90	30	1,721	1.74%
2022/11/07	0	0.00	1	37.45	37.40	-1	2,308	-0.04%
2022/10/31	0	0.00	1	35.00	34.90	-1	3,710	-0.03%
2022/10/26	1	33.55	4	33.75	33.30	-3	4,240	-0.07%
2022/10/25	1	33.75	1	34.00	33.65	0	4,357	0.00%
2022/10/24	1	34.85	0	0.00	34.80	1	4,383	0.02%
2022/10/17	0.1	34.75	1	35.50	36.60	-0.9	4,895	-0.02%
2022/10/14	0.1	35.80	0	0.00	36.60	0.1	4,960	0.00%
2022/10/13	1.1	34.50	3	34.95	33.90	-1.9	4,988	-0.04%
2022/10/12	0	38.15	0	0.00	37.10	0	5,004	0.00%
2022/10/11	2	38.43	1	38.50	38.15	1	5,058	0.02%
2022/10/06	1	40.70	0	0.00	40.50	1	5,380	0.02%
2022/10/05	0	0.00	9	40.90	40.75	-9	5,547	-0.16%
2022/10/04	0	39.50	0	0.00	39.95	0	5,673	0.00%
2022/09/28	0	0.00	9	38.86	37.90	-9	6,001	-0.15%
2022/09/27	7	40.16	0	0.00	41.00	7	6,068	0.12%
2022/09/26	0.1	40.65	0	0.00	39.80	0.1	6,150	0.00%
2022/09/23	3	43.28	2	42.93	42.70	1	6,180	0.02%
2022/09/22	3	42.90	5	44.17	44.40	-2	6,199	-0.03%
2022/09/21	2	43.45	0	0.00	43.45	2	6,218	0.03%
2022/09/20	3.1	45.17	0	0.00	45.20	3.1	6,241	0.05%
2022/09/19	1	45.50	0	0.00	45.10	1	6,284	0.02%
2022/09/16	1	46.55	0	0.00	46.50	1	6,299	0.02%
2022/09/15	1	48.20	4	48.14	48.20	-3	6,296	-0.05%
2022/09/14	1	47.90	0	0.00	48.85	1	6,316	0.02%
2022/09/13	1	49.55	1	49.55	49.55	0	6,343	0.00%
2022/09/12	2	49.80	1	49.50	50.10	1	6,391	0.02%
2022/09/08	2	48.80	0	0.00	48.90	2	6,424	0.03%
2022/09/07	0	0.00	5	48.31	48.50	-5	6,498	-0.08%
2022/09/06	6	50.17	1	49.00	49.20	5	6,630	0.08%
2022/09/05	1	52.40	5	51.52	51.00	-4	6,817	-0.06%
2022/09/02	7	51.97	2	53.90	52.40	5	6,815	0.07%
2022/08/31	2	51.40	2	51.65	51.60	0	6,771	0.00%
2022/08/30	2	50.23	21	51.18	51.20	-19	6,791	-0.28%
2022/08/26	1	50.20	1	50.20	49.95	0	6,899	0.00%
2022/08/23	8	49.02	2	49.10	49.00	6	8,012	0.07%
2022/08/22	2	50.00	12	49.75	49.05	-10	8,025	-0.12%
2022/08/19	13	52.08	13	51.90	51.20	0	7,992	0.00%
2022/08/18	22	51.05	24	51.46	51.50	-2	7,962	-0.03%
2022/08/17	1	51.10	4	50.48	51.50	-3	8,485	-0.04%
2022/08/16	31	52.03	38	51.75	51.10	-7	8,525	-0.08%
2022/08/15	6	51.08	6	50.75	50.40	0	8,271	0.00%
2022/08/12	29	48.96	32	48.81	48.70	-3	8,128	-0.04%
2022/08/11	30	52.03	14	51.79	51.60	16	7,967	0.20%
2022/08/10	62	52.58	28	52.30	51.40	34	7,773	0.44%
2022/08/09	10	48.19	20	49.46	51.50	-10	7,113	-0.14%
2022/08/08	4	47.10	11	46.92	46.90	-7	6,810	-0.10%
2022/08/05	14	44.97	10	45.18	45.30	4	6,640	0.06%
2022/08/04	7	44.15	3	44.67	44.10	4	6,597	0.06%
2022/08/03	11	46.60	2	47.33	45.00	9	6,519	0.14%
2022/08/02	6	46.67	24	46.16	46.00	-18	6,271	-0.29%
2022/08/01	14	45.61	87	44.55	46.50	-73	6,076	-1.20%
2022/07/29	45	44.32	65	44.48	44.35	-20	5,961	-0.34%
2022/07/28	28	44.00	18	44.77	43.90	10	5,936	0.17%
2022/07/27	20	46.17	21	46.13	45.30	-1	5,858	-0.02%
2022/07/26	0	44.30	0	0.00	43.60	0	5,595	0.00%
2022/07/25	0	0.00	1	45.85	45.75	-1	5,535	-0.02%
2022/07/22	7	47.29	5	46.80	45.20	2	5,515	0.04%
2022/07/21	101	46.48	3	46.27	46.35	98	5,430	1.80%	大買/
2022/07/20	13.2	45.65	2	45.35	45.00	11.2	5,356	0.21%
2022/07/19	1	45.60	1	45.50	45.20	0	5,328	0.00%
2022/07/18	0	0.00	177	44.97	45.25	-177	5,298	-3.34%	大賣/鉅額交易
2022/07/15	5	44.84	4	45.30	44.90	1	5,258	0.02%
2022/07/14	187	43.84	61	42.30	45.15	126	5,183	2.43%	大買/鉅額交易
2022/07/13	6	41.95	104	42.12	42.65	-98	4,981	-1.97%	大賣/
2022/07/12	68	40.33	3	39.28	38.80	65	4,835	1.34%
2022/07/11	81	44.96	6	43.93	43.10	75	4,733	1.58%
2022/07/08	7	44.61	8	44.57	44.25	-1	4,659	-0.02%
2022/07/07	9	43.07	10	43.30	43.45	-1	4,569	-0.02%
2022/07/06	19	43.75	19	42.75	42.10	0	4,503	0.00%
2022/07/05	10	45.14	13	45.07	44.95	-3	4,485	-0.07%
2022/07/04	25	47.46	18	46.98	46.30	7	4,428	0.16%
2022/07/01	5	53.48	10	53.24	49.75	-5	4,379	-0.11%
2022/06/30	0	0.00	2	54.70	55.20	-2	4,355	-0.05%
2022/06/29	4	55.60	0	0.00	55.20	4	4,360	0.09%
2022/06/28	1	54.90	5	54.84	55.20	-4	4,408	-0.09%
2022/06/27	9	56.83	0	0.00	56.60	9	4,423	0.20%
2022/06/24	3	55.83	1	56.00	55.00	2	4,505	0.04%
2022/06/23	1	54.10	0	0.00	54.50	1	4,618	0.02%
2022/06/22	5	55.44	2	55.10	54.60	3	4,838	0.06%
2022/06/21	1	56.50	0	0.00	56.90	1	4,951	0.02%
2022/06/20	6	55.85	1	58.70	54.70	5	4,925	0.10%
2022/06/17	7	58.44	6	58.30	58.00	1	4,884	0.02%
2022/06/16	3	61.50	8	60.64	59.80	-5	4,884	-0.10%
2022/06/15	11	61.77	9	60.90	61.00	2	4,858	0.04%
2022/06/14	15	60.77	31	61.04	60.80	-16	4,734	-0.34%
2022/06/13	1	59.20	0	0.00	58.30	1	4,530	0.02%
2022/06/10	4	60.70	3	61.33	60.00	1	4,522	0.02%
2022/06/09	6	60.30	11	60.35	60.20	-5	4,472	-0.11%
2022/06/08	3	61.53	2	61.00	61.00	1	4,472	0.02%
2022/06/07	9	61.54	8	61.64	61.60	1	4,446	0.02%
2022/06/06	19	62.03	5	61.82	61.00	14	4,381	0.32%
2022/06/02	19.1	63.83	36	64.36	63.30	-16.9	4,308	-0.39%
2022/06/01	12	64.35	15	64.93	64.00	-3	4,144	-0.07%
2022/05/31	62	62.25	87.2	63.07	62.40	-25.2	3,747	-0.67%
2022/05/30	4	60.07	3	59.27	59.00	1	3,289	0.03%
2022/05/27	2	58.25	0	0.00	58.50	2	3,311	0.06%
2022/05/26	21	58.83	0	0.00	57.90	21	3,325	0.63%
2022/05/25	55.1	60.31	31	59.80	58.60	24.1	3,260	0.74%
2022/05/24	2	57.80	7	58.97	59.40	-5	2,709	-0.18%
2022/05/18	3.1	56.71	1	57.90	57.00	2.1	2,675	0.08%
2022/05/17	0	57.00	1	55.20	57.50	-1	2,727	-0.04%
2022/05/16	1.1	55.17	1	55.40	54.30	0.1	2,729	0.00%
2022/05/13	0	0.00	1	54.00	54.00	-1	2,740	-0.04%
2022/05/12	1.1	53.43	0	0.00	53.00	1.1	2,765	0.04%
2022/05/11	0.1	53.80	0	0.00	54.00	0.1	2,769	0.00%
2022/05/10	0	55.00	0	0.00	55.10	0	2,781	0.00%
2022/05/06	0	56.30	0	0.00	57.10	0	2,797	0.00%
2022/05/05	0	0.00	2	57.15	57.80	-2	2,814	-0.07%
2022/05/04	1	56.20	0	0.00	56.10	1	2,853	0.04%
2022/04/28	1	54.51	0	0.00	55.00	1	2,896	0.03%
2022/04/26	0	0.00	1	56.70	56.30	-1	2,890	-0.03%
2022/04/25	2	57.10	0	0.00	56.90	2	2,909	0.07%
2022/04/21	4	60.15	0	0.00	60.00	4	2,916	0.14%
2022/04/20	2	61.65	3	59.70	61.20	-1	2,897	-0.03%
2022/04/18	3	56.70	0	0.00	56.80	3	2,884	0.10%
2022/04/15	7	57.33	0	0.00	56.70	7	2,900	0.24%
2022/04/14	1	60.00	1	60.00	59.90	0	2,893	0.00%
2022/04/13	1	60.70	0	0.00	60.20	1	2,902	0.03%
2022/04/12	6	61.20	1	60.80	59.70	5	2,910	0.17%
2022/04/11	4	62.85	1	63.70	61.00	3	2,906	0.10%
2022/04/08	0	67.80	1	66.70	66.30	-1	2,886	-0.03%
2022/04/07	3	68.57	4	68.23	67.10	-1	2,887	-0.03%
2022/04/06	1	68.20	2	67.80	67.70	-1	2,853	-0.04%
2022/04/01	3	67.83	1	67.60	67.30	2	2,846	0.07%
2022/03/31	3.1	65.60	8	67.58	69.00	-5	2,846	-0.17%
2022/03/30	4	67.53	10	67.59	66.60	-6	2,779	-0.22%
2022/03/29	9	67.02	0	0.00	68.00	9	2,737	0.33%
2022/03/28	4.1	67.45	4	68.18	67.40	0.1	2,626	0.00%
2022/03/25	4	66.65	8	69.61	70.50	-4	2,535	-0.16%
2022/03/24	0	0.00	20	60.11	64.10	-20	2,356	-0.85%
2022/03/23	1	58.80	0	0.00	58.30	1	2,262	0.04%
2022/03/22	0	0.00	34	58.33	58.70	-34	2,273	-1.50%
2022/03/21	22	58.59	14	58.97	57.70	8	2,291	0.35%
2022/03/18	32	57.43	7	57.39	58.90	25	2,301	1.09%
2022/03/17	0	54.00	1	54.10	53.70	-1	2,286	-0.04%
2022/03/16	12	52.35	0	0.00	52.40	12	2,306	0.52%
2022/03/15	6	53.57	151	53.82	52.90	-145	2,347	-6.18%	大賣/鉅額交易
2022/03/14	1	56.90	48	56.08	55.80	-47	2,364	-1.99%
2022/03/11	201	57.63	4	57.90	56.80	197	2,402	8.20%	大買/鉅額交易
2022/03/10	0	0.00	4	57.03	57.60	-4	2,402	-0.17%
2022/03/09	2	54.75	1	54.60	54.40	1	2,415	0.04%
2022/03/08	2	55.30	0	0.00	54.20	2	2,501	0.08%
2022/03/07	1	55.90	1	56.20	55.00	0	2,598	0.00%
2022/03/03	5	61.30	1	60.90	60.70	4	2,675	0.15%
2022/03/02	2	63.50	2	62.50	62.80	0	2,699	0.00%
2022/03/01	0	0.00	3	60.20	60.50	-3	2,682	-0.11%
2022/02/22	1	56.00	5	57.90	56.60	-4	2,874	-0.14%
2022/02/21	1	58.90	0	0.00	58.80	1	3,043	0.03%
2022/02/18	3	59.53	4	59.90	59.80	-1	3,324	-0.03%
2022/02/17	6	58.50	14	58.43	58.40	-8	3,740	-0.21%
2022/02/16	6	60.50	2	60.45	60.40	4	3,954	0.10%
2022/02/14	1.1	60.55	5	61.30	60.00	-3.9	4,309	-0.09%
2022/02/11	2	62.90	4	63.40	64.00	-2	4,352	-0.05%
2022/02/10	5	65.16	1	66.30	64.20	4	4,447	0.09%
2022/02/09	0.1	66.90	1	68.00	67.10	-0.9	4,654	-0.02%
2022/01/26	5	62.10	1	59.40	60.50	4	5,160	0.08%
2022/01/25	3	64.40	2	64.55	64.00	1	5,268	0.02%
2022/01/24	7	65.74	1	65.40	65.10	6	5,382	0.11%
2022/01/21	7	68.14	1	68.00	67.50	6	5,465	0.11%
2022/01/20	3	69.23	0	0.00	68.80	3	5,582	0.05%
2022/01/19	1.1	68.52	0	0.00	68.30	1.1	5,807	0.02%
2022/01/18	2	70.70	4	68.60	69.40	-2	6,106	-0.03%
2022/01/14	1.1	66.51	0	0.00	67.90	1.1	6,285	0.02%
2022/01/13	0	0.00	1	68.70	68.40	-1	6,345	-0.02%
2022/01/12	1	68.60	1	69.20	68.60	0	6,368	0.00%
2022/01/11	3	70.23	0	0.00	69.90	3	6,406	0.05%
2022/01/10	2	71.25	0	0.00	70.00	2	6,445	0.03%
2022/01/07	6	71.60	56	71.36	71.60	-50	6,482	-0.77%
2022/01/06	4	73.80	44	74.00	73.50	-40	6,535	-0.61%
2022/01/05	0	77.00	0	0.00	75.50	0	6,642	0.00%
2022/01/04	1	76.90	2	77.20	77.00	-1	6,699	-0.01%
2022/01/03	7	77.36	0	0.00	76.60	7	6,756	0.10%
2021/12/30	1	76.00	31	76.72	79.70	-30	6,857	-0.44%
2021/12/28	2	74.50	1	74.60	74.40	1	7,212	0.01%
2021/12/27	3	75.80	4	74.70	75.60	-1	7,377	-0.01%
2021/12/24	8	73.41	5	73.50	73.40	3	7,585	0.04%
2021/12/23	1	73.70	1	74.20	74.30	0	7,792	0.00%
2021/12/22	1	72.90	3	73.37	73.00	-2	7,950	-0.03%
2021/12/21	3	70.17	5	72.88	71.90	-2	8,098	-0.02%
2021/12/20	3	72.27	12	71.80	71.60	-9	8,336	-0.11%
2021/12/17	3.1	74.95	9.6	74.79	75.00	-6.6	8,634	-0.08%
2021/12/16	3	77.43	12	77.74	77.80	-9	8,969	-0.10%
2021/12/15	3.1	77.50	1	77.00	77.00	2.1	9,349	0.02%
2021/12/14	14.1	77.51	0	0.00	78.30	14.1	9,677	0.15%
2021/12/13	1	81.20	3	81.17	80.70	-2	9,673	-0.02%
2021/12/10	0.1	78.70	16	78.69	79.40	-16	9,658	-0.17%
2021/12/09	3.1	81.28	4	81.28	80.10	-1	9,649	-0.01%
2021/12/08	1	80.10	4	80.38	80.30	-3	9,634	-0.03%
2021/12/07	1.1	78.72	5	79.34	79.30	-3.9	9,649	-0.04%
2021/12/06	4.1	77.78	9	77.63	77.60	-4.9	9,680	-0.05%
2021/12/03	41	78.29	2	78.35	78.20	39	9,742	0.40%
2021/12/02	21	77.87	2	77.15	77.00	19	9,777	0.19%
2021/12/01	17.1	78.82	16	76.22	80.40	1.1	9,784	0.01%
2021/11/30	9	81.52	7	81.26	80.90	2	9,731	0.02%
2021/11/29	5	80.57	4	80.75	81.50	1	9,750	0.01%
2021/11/26	4	81.53	2	82.85	80.40	2	9,718	0.02%
2021/11/25	6	85.08	5	85.42	84.30	1	9,740	0.01%
2021/11/24	3	86.67	5.4	85.20	87.80	-2.4	9,806	-0.02%
2021/11/23	6	83.35	4	84.48	83.30	2	9,799	0.02%
2021/11/22	3	86.87	13	87.12	86.80	-10	9,845	-0.10%
2021/11/19	17	86.70	3	86.50	86.80	14	10,070	0.14%
2021/11/18	41	88.94	56.2	87.49	86.00	-15.1	10,340	-0.15%
2021/11/17	34	90.13	17.5	89.83	90.70	16.6	10,275	0.16%
2021/11/16	37	92.24	305	94.77	95.00	-268	10,092	-2.66%	大賣/鉅額交易
2021/11/15	311	88.42	15.1	86.11	88.70	296	9,805	3.02%	大買/鉅額交易
2021/11/12	16	82.14	6	81.37	80.70	10	9,768	0.10%
2021/11/11	27	82.74	11	82.69	82.50	16	9,816	0.16%
2021/11/10	2	79.00	1	79.20	78.20	1	9,977	0.01%
2021/11/09	8	77.14	6	77.65	77.80	2	10,060	0.02%
2021/11/08	18	80.73	17	80.60	79.50	1	10,052	0.01%
2021/11/05	38	80.94	276	84.09	86.00	-238	9,997	-2.38%	大賣/鉅額交易
2021/11/04	280	79.28	16	79.58	81.00	264	9,808	2.69%	大買/鉅額交易
2021/11/03	4.1	73.80	1	74.60	73.70	3.1	9,798	0.03%
2021/11/02	6.4	75.52	11	74.13	73.70	-4.7	9,912	-0.05%
2021/11/01	11	79.63	6	79.07	78.10	5	10,096	0.05%
2021/10/29	3	77.33	2	78.80	78.80	1	10,062	0.01%
2021/10/28	11.1	79.04	0	0.00	77.30	11.1	10,064	0.11%
2021/10/27	10	79.23	11	79.72	79.50	-1	10,210	-0.01%
2021/10/26	26	75.81	3	78.62	79.00	23	10,191	0.23%
2021/10/25	1	71.50	4.3	71.88	72.70	-3.3	10,051	-0.03%
2021/10/22	2.3	67.81	5	68.36	66.10	-2.7	10,247	-0.03%
2021/10/21	3	72.10	8	71.76	68.60	-5	10,553	-0.05%
2021/10/20	1	70.50	0	0.00	70.50	1	11,292	0.01%
2021/10/19	10	71.65	1	71.50	70.70	9	11,802	0.08%
2021/10/18	1	70.00	2	70.00	70.00	-1	11,979	-0.01%
2021/10/15	4	68.85	0	0.00	69.80	4	12,325	0.03%
2021/10/14	7	66.44	7.3	66.85	68.00	-0.3	12,705	0.00%
2021/10/13	24	70.66	5	67.82	68.50	19	13,009	0.15%
2021/10/12	4	73.25	3	73.40	73.40	1	13,525	0.01%
2021/10/08	2	72.95	7	73.44	72.20	-5	14,514	-0.03%
2021/10/07	6	73.92	6	74.17	74.50	0	15,483	0.00%
2021/10/06	11	74.44	16	78.09	71.90	-5	16,382	-0.03%
2021/10/05	22	77.63	0	0.00	79.40	22	16,456	0.13%
2021/10/04	3	76.34	16	74.68	77.50	-13	16,672	-0.08%
2021/10/01	21.1	83.66	4.2	85.06	79.40	17	16,586	0.10%
2021/09/30	6	86.01	14	85.73	88.20	-8	16,565	-0.05%
2021/09/29	2	80.10	7	81.34	82.50	-5	16,598	-0.03%
2021/09/28	3.1	78.70	0	0.00	80.70	3.1	16,797	0.02%
2021/09/27	4.1	76.76	3	79.40	80.00	1.1	17,362	0.01%
2021/09/24	2.1	73.94	17	75.25	77.00	-15	18,015	-0.08%
2021/09/23	15.1	72.59	23	73.85	76.90	-8	17,834	-0.04%
2021/09/22	21	67.89	9.3	70.48	72.20	11.7	17,619	0.07%
2021/09/17	17	63.14	22.1	63.54	65.70	-5.1	17,474	-0.03%
2021/09/16	1	58.50	4	58.85	59.90	-3	17,333	-0.02%
2021/09/15	0.1	58.00	10	58.40	57.30	-10	17,507	-0.06%
2021/09/14	3	57.60	0	0.00	57.70	3	17,715	0.02%
2021/09/13	0	58.00	2	57.75	57.60	-2	17,995	-0.01%
2021/09/10	2	60.09	1	59.40	59.40	1	18,278	0.01%
2021/09/09	6	58.75	0	0.00	59.40	6	18,661	0.03%
2021/09/08	5	60.40	0.3	59.20	58.10	4.7	18,879	0.03%
2021/09/07	0.1	58.29	11	58.01	59.10	-10.9	19,428	-0.06%
2021/09/06	10.2	60.36	6	59.38	59.10	4.2	20,152	0.02%
2021/09/03	2	58.70	14	58.29	58.50	-12	20,537	-0.06%
2021/09/02	12	57.90	21	57.13	58.10	-9	21,454	-0.04%
2021/09/01	7	59.03	2	58.65	58.50	5	22,077	0.02%
2021/08/31	2	58.60	2	59.35	59.10	0	22,326	0.00%
2021/08/30	30	59.20	17	59.29	58.80	13	22,832	0.06%
2021/08/27	4	56.62	16	56.50	56.50	-12	23,183	-0.05%
2021/08/26	16	56.00	6	55.82	56.40	10	23,269	0.04%
2021/08/25	7	55.85	6	56.00	57.60	1	23,488	0.00%
2021/08/24	4	53.15	42.1	52.94	54.50	-38.1	23,389	-0.16%
2021/08/23	12	48.94	23	48.86	49.55	-11	23,065	-0.05%
2021/08/20	68	47.76	51	47.21	46.80	17	22,978	0.07%
2021/08/19	9.1	48.60	24	48.31	47.80	-14.9	22,900	-0.07%
2021/08/18	46	47.05	43.2	47.92	50.80	2.8	22,755	0.01%
2021/08/17	8	46.05	11.1	45.97	46.25	-3.1	22,562	-0.01%
2021/08/16	42.1	47.75	48	46.40	45.60	-5.9	22,394	-0.03%
2021/08/13	6	48.64	4	49.58	48.15	2	22,051	0.01%
2021/08/12	33	51.12	14.1	50.99	51.00	18.9	21,986	0.09%
2021/08/11	42.1	50.83	47	51.32	49.85	-4.9	21,968	-0.02%
2021/08/10	9	51.58	6.2	52.13	51.50	2.8	21,874	0.01%
2021/08/09	5.2	53.38	0	0.00	52.20	5.2	21,856	0.02%
2021/08/06	13.1	56.32	2	55.20	55.20	11.1	21,775	0.05%
2021/08/05	8	58.26	22	57.79	57.30	-14	21,713	-0.06%
2021/08/04	13	56.44	0	0.00	56.50	13	21,521	0.06%
2021/08/03	1	56.00	2	56.60	55.60	-1	21,570	0.00%
2021/08/02	14.1	55.81	3	55.57	56.00	11.1	21,517	0.05%
2021/07/30	16.8	56.80	17	57.58	58.20	-0.2	21,336	0.00%
2021/07/29	3	58.53	1	58.90	58.50	2	21,197	0.01%
2021/07/28	18.1	58.51	8	57.28	58.40	10.1	21,126	0.05%
2021/07/27	16.1	62.42	15	62.17	61.30	1.1	21,034	0.00%
2021/07/26	24	64.81	27	65.09	63.80	-3	20,819	-0.01%
2021/07/23	22	61.31	48.1	62.08	63.50	-26.1	20,268	-0.13%
2021/07/22	8	59.51	7	58.31	57.90	1	20,195	0.00%
2021/07/21	19	60.64	28	59.28	57.70	-9	20,085	-0.04%
2021/07/20	28	61.07	22	62.10	58.60	6	19,787	0.03%
2021/07/19	26.1	62.90	43	62.97	62.40	-16.9	19,534	-0.09%
2021/07/16	57	63.19	33	63.95	61.90	24	19,444	0.12%
2021/07/15	46	61.76	49	62.24	62.00	-3	18,986	-0.02%
2021/07/14	47	57.84	35	59.80	59.50	12	18,185	0.07%
2021/07/13	9	55.08	92	57.24	57.00	-83	17,799	-0.47%
2021/07/12	3	51.87	4	51.48	52.50	-1	17,289	-0.01%
2021/07/09	6	50.26	9	51.10	50.50	-3	17,635	-0.02%
2021/07/08	7	49.75	0	0.00	48.85	7	17,955	0.04%
2021/07/07	50.1	51.12	60	50.81	49.05	-9.9	18,376	-0.05%
2021/07/06	90	52.54	67	53.07	52.00	23	18,404	0.13%
2021/07/05	32.1	52.96	14	53.96	53.60	18.1	18,275	0.10%
2021/07/02	86	54.91	358	54.28	53.00	-272	18,035	-1.51%	大賣/鉅額交易
2021/07/01	410	54.75	103.1	53.32	55.00	306.9	17,381	1.77%	大買/大賣/鉅額交易
2021/06/30	2.1	48.07	2	48.80	50.00	0.1	16,481	0.00%
2021/06/29	31	49.49	1	50.40	47.70	30	16,321	0.18%
2021/06/28	6	48.75	9	48.67	50.40	-3	16,180	-0.02%
2021/06/25	24	50.42	26	49.79	49.65	-2	15,939	-0.01%
2021/06/24	22	51.71	9	50.73	50.60	13	15,743	0.08%
2021/06/23	5	51.02	2	52.10	51.50	3	15,534	0.02%
2021/06/22	7.1	51.54	19	51.19	52.00	-12	15,340	-0.08%
2021/06/21	18	50.66	5	51.26	50.30	13	15,136	0.09%
2021/06/18	19.1	52.36	12	52.83	52.20	7.1	14,954	0.05%
2021/06/17	11	53.36	19.7	53.77	53.50	-8.7	14,540	-0.06%
2021/06/16	32	54.62	31	55.13	53.10	1	14,287	0.01%
2021/06/15	65	53.71	65	53.96	54.70	0	13,773	0.00%
2021/06/11	22	49.02	44.3	50.13	50.50	-22.3	13,232	-0.17%
2021/06/10	45	49.20	58.1	49.41	49.35	-13.1	12,804	-0.10%
2021/06/09	37	44.84	31	46.42	46.20	6	11,856	0.05%
2021/06/08	43	44.01	45	43.98	43.40	-2	11,202	-0.02%
2021/06/07	30	43.80	16	43.22	43.00	14	10,929	0.13%
2021/06/04	0	0.00	38.2	43.82	44.80	-38.2	10,341	-0.37%
2021/06/03	10	40.52	25	40.90	40.75	-15	9,885	-0.15%
2021/06/02	54	40.01	54.2	40.62	39.60	-0.2	9,774	0.00%
2021/06/01	7.1	36.44	4	38.38	38.50	3.1	9,457	0.03%
2021/05/28	2	35.35	0	0.00	35.40	2	9,346	0.02%
2021/05/27	28	34.15	28	34.54	34.45	0	9,361	0.00%
2021/05/24	0	0.00	2	32.98	33.10	-2	9,675	-0.02%
2021/05/19	1	31.05	2	31.45	32.00	-1	9,867	-0.01%
2021/05/18	2	29.40	2	29.75	29.75	0	9,866	0.00%
2021/05/17	2	27.00	0	0.00	27.05	2	9,851	0.02%
2021/05/13	0.1	31.00	0	0.00	29.90	0.1	9,703	0.00%
2021/05/12	5	31.02	0	0.00	31.15	5	9,636	0.05%
2021/05/11	5	34.88	0	0.00	34.40	5	9,527	0.05%
2021/05/10	1.1	38.05	0	0.00	38.20	1.1	9,448	0.01%
2021/05/07	0	0.00	3.2	38.64	39.25	-3.2	9,455	-0.03%
2021/05/06	4.1	37.27	5	37.15	36.55	-0.9	9,436	-0.01%
2021/05/05	7	36.98	7	37.37	36.55	0	9,429	0.00%
2021/05/04	40	38.24	31	37.31	36.85	9	9,431	0.10%
2021/05/03	14	41.65	31	42.12	40.55	-17	9,292	-0.18%
2021/04/29	27	44.99	2	45.03	44.90	25	9,237	0.27%
2021/04/28	44	43.76	44	44.30	46.80	0	9,191	0.00%
2021/04/27	3.3	43.16	0	0.00	42.55	3.3	9,246	0.04%
2021/04/26	10	41.68	10	42.10	41.90	0	9,660	0.00%
2021/04/23	1	42.20	1	42.15	42.00	0	9,709	0.00%
2021/04/22	5	42.79	10	43.45	40.55	-5	9,708	-0.05%
2021/04/21	24.1	44.34	3	45.30	43.45	21.1	9,536	0.22%
2021/04/20	3.1	44.01	3	43.65	44.00	0.1	9,436	0.00%
2021/04/19	19.1	46.93	12	47.41	45.25	7	9,264	0.08%
2021/04/16	12	47.35	23	47.20	49.35	-11	8,688	-0.13%
2021/04/15	13	44.78	7.5	45.60	44.90	5.5	8,211	0.07%
2021/04/14	58	41.37	79.6	41.94	42.90	-21.6	7,660	-0.28%
2021/04/13	27.1	40.41	14	40.44	39.00	13.1	7,316	0.18%
2021/04/12	0	0.00	23	39.53	39.95	-23	6,883	-0.33%
2021/04/08	24	36.02	37	35.87	35.95	-13	6,852	-0.19%
2021/04/07	1	35.35	5	35.55	35.25	-4	6,755	-0.06%
2021/04/06	6	35.19	2	34.95	34.95	4	6,727	0.06%
2021/04/01	1	34.10	0	0.00	34.20	1	6,726	0.01%
2021/03/31	0	0.00	7	33.99	33.95	-7	6,809	-0.10%
2021/03/30	22	34.96	20	34.40	34.40	2	6,835	0.03%
2021/03/29	5	34.78	3	34.70	34.70	2	6,872	0.03%
2021/03/25	24	35.37	24	34.50	34.50	0	6,997	0.00%
2021/03/24	47	35.44	38	35.04	35.10	9	7,068	0.13%
2021/03/23	28	35.08	22	35.43	35.40	6	7,046	0.09%
2021/03/22	1	34.75	1	34.75	34.55	0	7,038	0.00%
2021/03/19	2	34.45	3	34.20	34.20	-1	7,428	-0.01%
2021/03/18	8	35.33	3	35.48	34.80	5	7,666	0.07%
2021/03/17	22	36.10	14.2	36.25	35.40	7.8	7,901	0.10%
2021/03/16	0	35.25	1	35.55	35.15	-1	7,702	-0.01%
2021/03/15	0	0.00	1	35.10	34.85	-1	7,713	-0.01%
2021/03/11	0	0.00	1	34.15	34.35	-1	7,846	-0.01%
2021/03/10	2	33.60	1	33.50	34.00	1	7,931	0.01%
2021/03/09	6	33.60	5	33.03	33.05	1	8,048	0.01%
2021/03/08	3	34.10	8	33.75	33.55	-5	8,411	-0.06%
2021/03/05	5	35.00	0	0.00	34.45	5	8,794	0.06%
2021/03/04	0	0.00	1	35.60	35.00	-1	8,966	-0.01%
2021/03/03	1	35.40	1	35.60	35.30	0	9,132	0.00%
2021/03/02	0	0.00	10	34.65	35.00	-10	9,307	-0.11%
2021/02/26	0	0.00	1	35.95	35.40	-1	9,362	-0.01%
2021/02/25	18	36.49	2	35.68	35.50	16	9,728	0.16%
2021/02/24	0	0.00	1	35.10	35.45	-1	9,758	-0.01%
2021/02/22	4	34.81	8	35.05	34.90	-4	9,605	-0.04%
2021/02/03	0	0.00	0	31.20	31.15	0	9,645	0.00%
2021/02/02	0	0.00	1	31.05	31.00	-1	9,607	-0.01%
2021/02/01	2	30.80	7	30.68	30.55	-5	9,563	-0.05%
2021/01/29	3	32.50	8	31.99	31.85	-5	9,492	-0.05%
2021/01/28	11	33.25	0	0.00	32.85	11	9,430	0.12%
2021/01/27	0.2	33.60	0	0.00	33.70	0.2	9,358	0.00%
2021/01/26	5	32.80	0	0.00	33.05	5	9,297	0.05%
2021/01/25	8	32.52	5	32.59	32.65	3	9,200	0.03%
2021/01/22	0	0.00	1	32.00	32.45	-1	9,131	-0.01%
2021/01/21	2	34.30	8	34.34	33.25	-6	8,997	-0.07%
2021/01/20	16	34.90	12	35.45	33.30	4	8,775	0.05%
2021/01/19	19	36.20	15	36.57	36.95	4	8,249	0.05%
2021/01/15	0	0.00	9	33.83	34.20	-9	7,591	-0.12%
2021/01/14	5	32.50	1	32.80	32.50	4	7,401	0.05%
2021/01/12	5	33.40	5	33.56	32.00	0	7,224	0.00%
2021/01/11	10	33.25	5	33.54	33.35	5	7,154	0.07%
2021/01/07	0	0.00	1	33.30	33.00	-1	7,006	-0.01%
2021/01/06	24	34.23	24.3	34.47	33.20	-0.3	6,934	0.00%
2021/01/05	12	33.87	11	32.88	33.05	1	6,555	0.02%
2021/01/04	5	33.26	10	33.30	33.55	-5	6,475	-0.08%
2020/12/31	15	32.72	24	33.22	33.35	-9	6,337	-0.14%
2020/12/30	1	31.80	0	0.00	31.80	1	6,122	0.02%
2020/12/29	1	32.45	1	32.40	32.10	0	6,086	0.00%
2020/12/28	0	0.00	3	32.10	32.10	-3	6,036	-0.05%
2020/12/25	0	0.00	1	32.50	32.00	-1	5,999	-0.02%
2020/12/24	1	31.75	1	31.95	31.85	0	5,900	0.00%
2020/12/23	0	0.00	7	30.81	31.25	-7	5,853	-0.12%
2020/12/22	1	31.90	0	0.00	30.55	1	5,826	0.02%
2020/12/21	2	32.05	14	32.18	32.15	-12	5,804	-0.21%
2020/12/18	23	32.79	35	32.75	33.05	-12	5,745	-0.21%
2020/12/17	21	32.11	18	32.32	32.30	3	5,643	0.05%
2020/12/16	9	33.22	6	33.80	32.90	3	5,570	0.05%
2020/12/15	33	33.17	26	33.47	32.75	7	5,444	0.13%
2020/12/14	6	33.60	32	33.71	34.85	-26	5,034	-0.52%
2020/12/11	18	31.65	16	31.96	31.70	2	4,764	0.04%
2020/12/10	15	30.29	32	30.81	30.40	-17	4,431	-0.38%
2020/12/09	0	0.00	18	30.89	31.00	-18	4,376	-0.41%
2020/12/08	40	30.80	35	30.63	30.60	5	4,338	0.12%
2020/12/07	32	30.60	19	30.51	30.90	13	4,287	0.30%
2020/12/04	26	30.54	19.3	30.63	30.45	6.7	4,150	0.16%
2020/12/03	40	30.50	46	30.92	30.40	-6	4,056	-0.15%
2020/12/02	20	31.64	6	31.50	31.25	14	4,006	0.35%
2020/12/01	36	31.33	29	30.91	31.95	7	3,632	0.19%
2020/11/30	8	29.72	8	30.29	30.05	0	3,213	0.00%
2020/11/27	32	28.30	30	28.44	29.00	2	3,069	0.07%
2020/11/26	40	28.26	71	28.08	27.60	-31	2,891	-1.07%
2020/11/25	0	0.00	20	27.30	27.10	-20	2,697	-0.74%
2020/11/24	75	28.20	19	28.62	27.30	56	2,609	2.15%
2020/11/23	0	0.00	15	26.96	27.15	-15	2,327	-0.64%
2020/11/20	0	0.00	2	24.83	24.70	-2	2,263	-0.09%
2020/11/19	10	24.46	5	24.25	24.25	5	2,461	0.20%
2020/11/17	2	23.55	0	0.00	23.50	2	2,482	0.08%
2020/11/16	2	23.58	0	0.00	23.90	2	2,520	0.08%
2020/11/13	3	23.55	7	23.70	23.65	-4	2,525	-0.16%
2020/11/12	13	25.41	7	24.54	24.15	6	2,505	0.24%
2020/11/11	1	22.60	11	23.25	23.60	-10	2,300	-0.43%
2020/11/10	1	22.00	0	0.00	22.15	1	2,207	0.05%
2020/11/09	1	21.95	0	0.00	22.05	1	2,236	0.04%
2020/11/05	0	0.00	8	22.20	22.15	-8	2,310	-0.35%
2020/11/04	1	22.05	4	22.10	22.25	-3	2,336	-0.13%
2020/11/03	0	0.00	2	22.28	22.05	-2	2,376	-0.08%
2020/11/02	0	0.00	32	21.65	21.95	-32	2,599	-1.23%
2020/10/30	2	21.95	1	21.95	21.75	1	2,699	0.04%
2020/10/29	0	0.00	5	22.20	22.20	-5	2,734	-0.18%
2020/10/26	0	0.00	0	22.70	22.55	0	2,781	0.00%
2020/10/23	1	22.40	2	22.78	22.85	-1	2,769	-0.04%
2020/10/22	2	22.58	2	22.65	22.65	0	2,815	0.00%
2020/10/21	5	22.82	8	22.75	22.85	-3	2,821	-0.11%
2020/10/20	1	22.10	2	22.33	22.30	-1	2,806	-0.04%
2020/10/19	2	22.25	3	22.70	22.30	-1	2,829	-0.04%
2020/10/14	0	0.00	1	22.30	22.30	-1	2,934	-0.03%
2020/10/13	2	21.63	0	0.00	21.85	2	2,941	0.07%
2020/10/12	4	22.10	0	0.00	21.90	4	2,933	0.14%
2020/10/08	5	22.61	0	0.00	22.45	5	2,932	0.17%
2020/10/07	3	22.88	3	22.73	22.70	0	2,952	0.00%
2020/10/06	5	22.80	6	22.71	22.70	-1	2,967	-0.03%
2020/09/28	1	21.85	3	22.45	22.40	-2	3,129	-0.06%
2020/09/25	4	21.71	0	0.00	21.80	4	3,162	0.13%
2020/09/24	12	22.44	3	22.87	22.50	9	3,162	0.28%
2020/09/23	2	22.80	2	22.70	22.70	0	3,153	0.00%
2020/09/22	3	23.07	0	0.00	23.05	3	3,512	0.09%
2020/09/21	2	23.58	2	23.93	23.65	0	3,644	0.00%
2020/09/18	0	0.00	2	24.05	24.00	-2	3,654	-0.05%
2020/09/16	2	23.65	2	23.70	23.65	0	3,694	0.00%
2020/09/15	9	24.20	4	24.30	23.95	5	3,699	0.14%
2020/09/14	5	23.82	1	23.85	23.70	4	3,711	0.11%
2020/09/11	4	23.61	1	23.90	23.60	3	3,752	0.08%
2020/09/10	3	24.28	0	0.00	24.15	3	3,782	0.08%
2020/09/09	7	23.96	18	24.47	24.40	-11	3,826	-0.29%
2020/09/08	3	24.22	2	24.50	24.30	1	3,837	0.03%
2020/09/07	25	24.93	28	24.81	24.30	-3	3,832	-0.08%
2020/09/04	11	24.00	5	24.01	24.15	6	3,763	0.16%
2020/09/03	1	24.70	0	0.00	24.60	1	3,777	0.03%
2020/09/02	7	24.96	0	0.00	24.75	7	3,778	0.19%
2020/09/01	5	24.59	7	24.76	24.75	-2	3,736	-0.05%
2020/08/31	13	24.95	5	24.30	24.25	8	3,711	0.22%
2020/08/28	6	24.85	1	24.80	24.80	5	3,777	0.13%
2020/08/27	17	25.46	11	25.49	25.25	6	3,765	0.16%
2020/08/26	3	24.97	7	25.05	25.30	-4	3,726	-0.11%
2020/08/25	18	24.85	32	24.97	24.20	-14	3,625	-0.39%
2020/08/24	2	23.70	5	23.58	23.80	-3	3,366	-0.09%
2020/08/21	0	0.00	4	22.40	22.60	-4	3,355	-0.12%
2020/08/20	4	21.78	1	21.80	21.75	3	3,350	0.09%
2020/08/19	1	23.90	0	0.00	23.55	1	3,330	0.03%
2020/08/18	1	24.15	1	24.30	24.15	0	3,316	0.00%
2020/08/17	6	24.72	6	24.63	24.50	0	3,398	0.00%
2020/08/14	1	23.80	2	24.00	24.10	-1	3,330	-0.03%
2020/08/13	2	23.75	2	24.00	23.90	0	3,316	0.00%
2020/08/12	2	24.35	36	24.05	24.40	-34	3,301	-1.03%
2020/08/11	4	23.49	7	23.68	23.75	-3	3,280	-0.09%
2020/08/10	7	23.99	0	0.00	23.45	7	3,284	0.21%
2020/08/07	1	24.00	1	23.90	23.85	0	3,274	0.00%
2020/08/06	18	24.95	22	24.88	24.50	-4	3,233	-0.12%
2020/08/05	32	23.30	8	23.86	24.00	24	3,023	0.79%
2020/08/04	7	23.02	11	23.33	23.10	-4	2,934	-0.14%
2020/08/03	0	0.00	2	22.93	23.30	-2	2,910	-0.07%
2020/07/31	0	0.00	4	22.45	22.60	-4	2,908	-0.14%
2020/07/30	2	22.30	0	0.00	22.35	2	2,932	0.07%
2020/07/29	0	0.00	1	22.20	22.25	-1	2,956	-0.03%
2020/07/28	2	22.25	2	22.30	21.70	0	2,973	0.00%
2020/07/27	4	21.83	1	21.80	21.80	3	2,961	0.10%
2020/07/24	3	22.58	0	0.00	22.30	3	3,072	0.10%
2020/07/23	8	23.21	1	23.05	22.85	7	3,170	0.22%
2020/07/22	17	23.05	17	23.31	23.45	0	3,172	0.00%
2020/07/20	2	21.28	2	21.63	21.75	0	3,150	0.00%
2020/07/16	2	22.20	2	22.05	22.15	0	3,139	0.00%
2020/07/13	0	0.00	2	22.60	22.65	-2	3,144	-0.06%
2020/07/10	1	23.40	0	0.00	22.60	1	3,156	0.03%
2020/07/09	7	24.06	5	24.30	23.55	2	3,130	0.06%
2020/07/08	0	0.00	80	23.44	23.65	-80	3,059	-2.61%
2020/07/07	15	23.51	20	23.30	23.50	-5	3,043	-0.16%
2020/07/06	13	24.41	0	0.00	23.90	13	3,037	0.43%
2020/07/03	0	0.00	24	23.89	23.75	-24	3,093	-0.78%
2020/07/02	17	23.72	0	0.00	23.60	17	3,076	0.55%
2020/07/01	106	25.20	6	24.99	24.20	100	3,015	3.32%	大買/
2020/06/30	2	22.75	14	23.05	23.55	-12	2,648	-0.45%
2020/06/29	1	21.30	0	0.00	21.45	1	2,501	0.04%
2020/06/24	2	21.80	0	0.00	21.80	2	2,487	0.08%
2020/06/23	1	21.90	0	0.00	21.75	1	2,453	0.04%
2020/06/22	2	22.23	0	0.00	22.10	2	2,454	0.08%
2020/06/19	3	22.60	0	0.00	22.50	3	2,476	0.12%
2020/06/18	3	22.38	6	22.49	22.70	-3	2,472	-0.12%
2020/06/17	7	22.74	5	22.55	22.25	2	2,434	0.08%
2020/06/16	1	21.90	2	21.83	21.85	-1	2,403	-0.04%
2020/06/15	0	0.00	1	21.35	21.30	-1	2,372	-0.04%
2020/06/12	1	20.65	10	20.05	20.65	-9	2,364	-0.38%
2020/06/11	1	21.75	1	22.10	21.15	0	2,390	0.00%
2020/06/10	3	22.22	0	0.00	22.25	3	2,384	0.13%
2020/06/09	4.9	22.18	1	22.40	22.35	3.9	2,376	0.16%
2020/06/08	2	22.33	1	22.20	22.10	1	2,381	0.04%
2020/06/05	0	0.00	6	22.40	22.65	-6	2,384	-0.25%
2020/06/04	2	22.90	12	22.75	22.50	-10	2,400	-0.42%
2020/06/02	8	22.86	5	22.72	22.65	3	2,260	0.13%
2020/06/01	0	0.00	12	21.84	22.05	-12	2,115	-0.57%
2020/05/29	1	20.95	7	20.94	21.05	-6	2,077	-0.29%
2020/05/28	4	21.26	0	0.00	21.00	4	2,076	0.19%
2020/05/27	2	21.60	0	0.00	21.40	2	2,033	0.10%
2020/05/26	7	21.74	2	21.70	21.70	5	2,028	0.25%
2020/05/25	3	21.02	0	0.00	20.90	3	1,990	0.15%
2020/05/22	4	22.15	1	21.40	21.40	3	1,976	0.15%
2020/05/20	1	20.90	0	0.00	21.00	1	1,869	0.05%
2020/05/19	2	21.33	0	0.00	21.20	2	1,863	0.11%
2020/05/18	1	20.75	2	21.28	21.50	-1	1,845	-0.05%
2020/05/15	2	20.50	0	0.00	20.55	2	1,817	0.11%
2020/05/14	9	21.30	0	0.00	21.15	9	1,786	0.50%
2020/05/13	0	0.00	9	21.68	21.75	-9	1,770	-0.51%
2020/05/12	0	0.00	5	21.75	21.55	-5	1,774	-0.28%
2020/05/11	0.1	21.65	0	0.00	21.80	0.1	1,765	0.01%
2020/05/06	2	21.40	1	21.75	21.35	1	1,703	0.06%
2020/05/05	2	21.40	3	21.75	21.35	-1	1,669	-0.06%
2020/05/04	0	0.00	7	21.62	21.80	-7	1,640	-0.43%
2020/04/30	12	21.30	0	0.00	21.25	12	1,613	0.74%
2020/04/29	4	21.04	14	21.21	21.30	-10	1,596	-0.63%
2020/04/28	0	0.00	14	20.96	21.00	-14	1,481	-0.95%
2020/04/27	2	18.60	0	0.00	19.10	2	1,392	0.14%
2020/04/24	0.1	18.45	0	0.00	18.45	0.1	1,376	0.01%
2020/04/23	2	18.55	5	18.72	18.55	-3	1,336	-0.22%
2020/04/22	0	0.00	1	17.60	17.70	-1	1,293	-0.08%
2020/04/21	2	17.48	0	0.00	17.35	2	1,288	0.16%
2020/04/16	20	18.35	0	0.00	18.25	20	1,241	1.61%
2020/04/15	0	0.00	2	18.60	18.15	-2	1,235	-0.16%
2020/04/13	2	17.45	0	0.00	17.35	2	1,220	0.16%
2020/04/10	2	17.50	0	0.00	17.70	2	1,238	0.16%
2020/04/09	2	17.50	2	17.55	17.60	0	1,252	0.00%
2020/04/08	4	17.25	6	17.55	17.75	-2	1,238	-0.16%
2020/04/06	2	15.40	0	0.00	15.50	2	1,152	0.17%
2020/04/01	1	15.00	0	0.00	15.10	1	1,219	0.08%
2020/03/30	2	14.55	0	0.00	15.20	2	1,615	0.12%
2020/03/27	3	15.15	0	0.00	15.15	3	1,621	0.19%
2020/03/25	10	15.70	0	0.00	15.00	10	1,610	0.62%
2020/03/24	5	14.35	8	14.40	14.45	-3	1,623	-0.18%
2020/03/23	0	0.00	3	13.50	13.15	-3	1,654	-0.18%
2020/03/20	0	0.00	13	12.94	13.20	-13	1,650	-0.79%
2020/03/19	10	12.20	0	0.00	12.10	10	1,631	0.61%
2020/03/18	2	14.20	0	0.00	13.40	2	1,614	0.12%
2020/03/17	9	14.18	0	0.00	14.15	9	1,605	0.56%
2020/03/12	7	19.11	0	0.00	18.70	7	1,631	0.43%
2020/03/02	0	0.00	1	20.10	20.00	-1	1,568	-0.06%
2020/02/26	2	21.20	0	0.00	21.30	2	1,563	0.13%
2020/02/24	0	0.00	3	21.95	21.65	-3	1,572	-0.19%
2020/02/21	3	21.50	0	0.00	21.50	3	1,562	0.19%
2020/02/18	1	21.60	0	0.00	21.65	1	1,666	0.06%
2020/02/13	0	0.00	5	22.05	21.90	-5	1,718	-0.29%
2020/02/04	0	0.00	1	21.30	21.30	-1	1,772	-0.06%
2020/02/03	11	20.14	1	20.20	20.10	10	1,761	0.57%
2020/01/31	2	21.55	0	0.00	21.80	2	1,741	0.11%
2020/01/30	0	22.00	0	0.00	22.00	0	1,739	0.00%
2020/01/17	0	0.00	10	24.10	24.20	-10	1,697	-0.59%
2020/01/14	10	24.10	0	0.00	23.95	10	1,697	0.59%
2020/01/09	3	23.55	0	0.00	23.55	3	1,709	0.18%
2020/01/06	1	23.90	1	23.95	23.90	0	1,729	0.00%
2020/01/02	0	0.00	16	25.01	24.90	-16	1,694	-0.94%
2019/12/31	5	24.72	0	0.00	24.65	5	1,671	0.30%
2019/12/27	5	25.25	5	25.20	25.20	0	1,664	0.00%
2019/12/26	2	25.23	1	26.05	24.90	1	1,594	0.06%
2019/12/25	0	0.00	20	25.38	25.90	-20	1,343	-1.49%
2019/12/24	18	23.67	0	0.00	23.55	18	1,222	1.47%
2019/12/20	5	24.05	0	0.00	24.05	5	1,429	0.35%
2019/12/19	0	0.00	4	24.33	24.35	-4	1,459	-0.27%
2019/12/18	2	24.13	1	24.20	24.20	1	1,406	0.07%
2019/12/17	20	23.80	0	0.00	23.75	20	1,347	1.48%
2019/12/16	1	23.70	0	0.00	23.70	1	1,342	0.07%
2019/12/12	1	23.80	6	23.82	23.65	-5	1,338	-0.37%
2019/12/10	0	0.00	2	23.90	23.90	-2	1,329	-0.15%
2019/12/09	6	23.65	2	23.75	23.75	4	1,265	0.32%
2019/12/06	0	0.00	1	22.95	22.95	-1	1,249	-0.08%
2019/12/05	0	0.00	1	22.70	22.75	-1	1,245	-0.08%
2019/12/04	2	22.48	0	0.00	22.60	2	1,252	0.16%
2019/12/03	1	22.50	1	22.80	22.80	0	1,252	0.00%
2019/12/02	1	22.50	1	22.70	22.65	0	1,259	0.00%
2019/11/27	1	23.45	0	0.00	23.40	1	1,282	0.08%
2019/11/21	0	0.00	1	23.00	23.05	-1	1,273	-0.08%
2019/11/20	2	22.98	0	0.00	22.90	2	1,278	0.16%
2019/11/15	0	0.00	10	23.00	23.15	-10	1,226	-0.82%
2019/11/14	5	22.90	8	23.09	22.70	-3	1,228	-0.24%
2019/11/13	1	22.25	0	0.00	22.20	1	1,186	0.08%
2019/11/12	3	22.27	0	0.00	22.35	3	1,192	0.25%
2019/11/08	0	0.00	1	22.85	22.70	-1	1,213	-0.08%
2019/11/06	0	0.00	4	22.95	23.00	-4	1,212	-0.33%
2019/11/04	16	23.51	0	0.00	23.75	16	1,218	1.31%
2019/10/24	0	0.00	6	23.15	22.95	-6	1,321	-0.45%
2019/10/18	0	0.00	10	22.88	22.90	-10	1,538	-0.65%
2019/10/17	16	22.58	0	0.00	23.10	16	1,551	1.03%
2019/10/16	0	0.00	1	22.50	22.45	-1	1,555	-0.06%
2019/10/14	0	0.00	10	23.30	23.05	-10	1,648	-0.61%
2019/10/09	6	22.90	6	22.87	22.90	0	1,651	0.00%
2019/10/08	1	23.30	0	0.00	23.15	1	1,659	0.06%
2019/10/03	0	0.00	1	23.65	23.50	-1	1,673	-0.06%
2019/10/02	0	0.00	2	23.90	23.95	-2	1,677	-0.12%
2019/10/01	0	0.00	2	24.03	23.90	-2	1,712	-0.12%
2019/09/26	16	25.12	5	24.60	24.60	11	1,889	0.58%
2019/09/25	1	24.75	7	24.90	24.95	-6	1,727	-0.35%
2019/09/24	8	24.63	2	24.25	24.25	6	1,700	0.35%
2019/09/19	2	23.90	0	0.00	23.80	2	1,700	0.12%
2019/09/18	2	24.13	0	0.00	24.10	2	1,756	0.11%
2019/09/11	1	23.30	1	23.60	23.65	0	1,862	0.00%
2019/09/06	0	0.00	5	24.70	24.75	-5	1,863	-0.27%
2019/09/04	0	0.00	20	24.73	24.65	-20	1,884	-1.06%
2019/09/02	0	0.00	1	24.55	24.55	-1	1,896	-0.05%
2019/08/28	0	0.00	2	24.10	24.10	-2	2,000	-0.10%
2019/08/27	5	24.00	0	0.00	24.05	5	2,001	0.25%
2019/08/26	0	0.00	20	23.10	23.40	-20	2,030	-0.98%
2019/08/21	0	0.00	1	24.05	24.05	-1	2,024	-0.05%
2019/08/20	1	23.90	0	0.00	23.70	1	2,022	0.05%
2019/08/13	1	23.20	0	0.00	23.20	1	2,025	0.05%
2019/08/12	5	23.95	0	0.00	23.95	5	2,034	0.25%
2019/08/07	1	23.80	0	0.00	23.40	1	2,052	0.05%
2019/08/05	0	0.00	2	23.55	23.55	-2	2,057	-0.10%
2019/08/02	20	24.30	0	0.00	24.20	20	2,067	0.97%
2019/08/01	21	24.96	0	0.00	24.90	21	2,088	1.01%
2019/07/31	2	25.00	0	0.00	25.25	2	2,089	0.10%
2019/07/30	3	25.55	0	0.00	24.95	3	2,088	0.14%
2019/07/29	1	26.45	0	0.00	26.30	1	2,045	0.05%
2019/07/26	1	26.50	5	26.75	26.70	-4	2,040	-0.20%
2019/07/25	0	0.00	6	26.78	26.80	-6	2,008	-0.30%
2019/07/24	2	26.10	2	26.20	26.30	0	2,003	0.00%
2019/07/23	8	26.44	7	26.49	26.40	1	2,014	0.05%
2019/07/22	1	26.40	1	26.40	26.05	0	1,975	0.00%
2019/07/18	1	25.30	0	0.00	25.15	1	1,969	0.05%
2019/07/17	1	25.80	5	26.01	25.65	-4	2,016	-0.20%
2019/07/16	5	25.31	0	0.00	25.35	5	1,967	0.25%
2019/07/10	2	24.95	0	0.00	24.90	2	2,766	0.07%
2019/07/08	2	25.55	2	25.55	25.60	0	2,947	0.00%
2019/07/05	2	26.05	2	25.75	25.85	0	2,950	0.00%
2019/07/04	9	26.29	19	26.43	26.00	-10	2,952	-0.34%
2019/07/02	0	0.00	3	24.95	24.95	-3	2,835	-0.11%
2019/07/01	2	24.85	0	0.00	24.85	2	2,892	0.07%
2019/06/27	2	24.70	0	0.00	24.45	2	3,086	0.06%
2019/06/26	3	24.80	5	24.73	24.60	-2	3,076	-0.07%
2019/06/25	5	24.89	6	25.53	24.80	-1	3,073	-0.03%
2019/06/24	12	25.54	4	25.69	25.85	8	3,133	0.26%
2019/06/21	1	24.70	1	25.20	24.60	0	3,070	0.00%
2019/06/20	4	24.93	2	24.98	24.80	2	3,069	0.07%
2019/06/19	1	24.75	4	24.79	24.80	-3	3,103	-0.10%
2019/06/18	0	0.00	2	24.33	24.30	-2	3,226	-0.06%
2019/06/17	1	24.30	0	0.00	24.10	1	3,307	0.03%
2019/06/14	1	24.50	3	24.65	24.45	-2	3,594	-0.06%
2019/06/12	2	24.60	0	24.35	24.40	2	3,646	0.05%
2019/06/11	3	24.35	2	24.38	24.50	1	3,623	0.03%
2019/06/10	2	24.33	0	0.00	24.25	2	3,608	0.06%
2019/06/06	1	24.10	3	24.03	24.25	-2	3,615	-0.06%
2019/06/05	5	24.06	16	24.74	23.70	-11	3,588	-0.31%
2019/06/03	1	23.05	1	23.00	22.85	0	3,594	0.00%
2019/05/31	4	23.66	2	23.70	23.35	2	3,732	0.05%
2019/05/27	1	22.25	0	0.00	21.90	1	3,703	0.03%
2019/05/24	1	22.35	0	0.00	22.20	1	3,720	0.03%
2019/05/23	1	22.40	0	0.00	22.45	1	3,720	0.03%
2019/05/22	1	23.15	0	0.00	22.85	1	3,721	0.03%
2019/05/20	11	22.71	1	22.40	22.40	10	3,736	0.27%
2019/05/17	2	23.63	0	0.00	22.45	2	3,734	0.05%
2019/05/15	1	23.85	0	0.00	23.90	1	3,719	0.03%
2019/05/14	0	0.00	5	22.70	23.80	-5	3,742	-0.13%
2019/05/13	1	23.80	3	23.63	23.60	-2	3,732	-0.05%
2019/05/10	1	23.90	0	0.00	24.10	1	3,735	0.03%
2019/05/08	0	0.00	5	25.50	25.50	-5	3,694	-0.14%
2019/05/07	3	25.93	6	25.79	25.80	-3	3,737	-0.08%
2019/05/06	1	25.60	0	0.00	25.60	1	3,726	0.03%
2019/05/02	1	26.75	3	26.85	27.00	-2	3,689	-0.05%
2019/04/30	8	26.34	2	26.80	26.80	6	3,693	0.16%
2019/04/29	2	26.63	0	26.10	26.10	2	3,651	0.05%
2019/04/26	1	27.75	0	0.00	27.05	1	3,615	0.03%
2019/04/24	0	0.00	11	28.15	28.15	-11	3,554	-0.31%
2019/04/23	1	28.10	1	28.40	28.50	0	3,484	0.00%
2019/04/22	0	28.30	5	28.70	28.35	-5	3,421	-0.15%
2019/04/19	7	28.79	10	28.94	28.70	-3	3,390	-0.09%
2019/04/18	21	30.12	12	29.86	28.70	9	3,320	0.27%
2019/04/17	10	30.54	5	30.41	29.80	5	3,151	0.16%
2019/04/16	2	29.65	10	29.65	30.35	-8	2,832	-0.28%
2019/04/15	0	0.00	1	27.65	27.60	-1	2,540	-0.04%
2019/04/12	12	27.27	10	27.60	27.10	2	2,452	0.08%
2019/04/09	0	0.00	3	27.20	27.50	-3	2,312	-0.13%
2019/04/08	2	26.90	3	26.92	26.95	-1	2,296	-0.04%
2019/04/03	5	27.61	3	27.47	27.45	2	2,298	0.09%
2019/04/02	3	26.25	2	27.65	28.15	1	2,284	0.04%
2019/04/01	0	0.00	1	25.70	25.70	-1	2,130	-0.05%
2019/03/28	0	25.65	0	0.00	25.80	0	2,221	0.00%
2019/03/27	8	27.00	12	27.35	26.00	-4	2,401	-0.17%
2019/03/26	0	0.00	5	25.90	26.25	-5	2,347	-0.21%
2019/03/22	0	0.00	1	26.35	26.35	-1	2,307	-0.04%
2019/03/21	22	26.70	7	27.26	26.50	15	2,259	0.66%
2019/03/20	10	25.40	4	25.84	26.00	6	2,126	0.28%
2019/03/19	21	25.83	25	25.85	25.60	-4	2,058	-0.19%
2019/03/18	1	23.70	13	24.25	24.30	-12	1,784	-0.67%
2019/03/15	2	21.75	0	0.00	22.10	2	1,736	0.12%
2019/03/12	3	22.07	0	0.00	21.85	3	1,782	0.17%
2019/03/07	1	21.70	12	21.93	21.70	-11	1,844	-0.60%
2019/03/06	4	22.68	3	22.57	22.60	1	1,804	0.06%
2019/02/26	1	21.35	9	21.13	21.05	-8	1,788	-0.45%
2019/02/25	3	21.60	2	21.65	21.60	1	1,870	0.05%
2019/02/20	3	21.15	0	0.00	21.25	3	1,873	0.16%
2019/02/19	10	21.30	1	21.40	21.40	9	1,868	0.48%
2019/02/18	0	0.00	3	20.75	20.60	-3	1,835	-0.16%
2019/02/15	3	20.92	6	21.10	20.85	-3	1,845	-0.16%
2019/02/13	14	21.08	0	0.00	21.10	14	1,852	0.76%
2019/02/11	2	21.15	2	20.93	20.80	0	1,846	0.00%
2019/01/28	0	0.00	1	20.30	21.00	-1	1,874	-0.05%
2019/01/22	1	20.00	0	0.00	19.90	1	1,843	0.05%
2019/01/18	1	19.90	0	0.00	20.00	1	1,834	0.05%
2019/01/16	1	19.80	0	0.00	20.10	1	1,845	0.05%
2019/01/11	1	20.00	8	19.75	19.70	-7	1,855	-0.38%
2019/01/10	9	20.05	0	0.00	19.95	9	1,848	0.49%
2019/01/08	1	20.20	0	0.00	20.05	1	1,848	0.05%
2019/01/07	1	19.90	6	20.10	20.10	-5	1,851	-0.27%
2019/01/03	1	20.15	0	0.00	20.15	1	1,866	0.05%
2018/12/28	1	20.30	2	20.40	20.45	-1	1,856	-0.05%
2018/12/27	2	21.05	0	0.00	20.80	2	1,858	0.11%
2018/12/26	0	0.00	10	21.23	20.70	-10	1,834	-0.55%
2018/12/25	12	21.47	2	22.18	21.30	10	1,774	0.56%
2018/12/24	8	21.93	0	0.00	22.15	8	1,718	0.47%
2018/12/22	0	0.00	1	22.00	21.85	-1	1,665	-0.06%
2018/12/21	4	21.44	1	21.60	21.50	3	1,615	0.19%
2018/12/20	54	21.78	54	22.18	21.50	0	1,549	0.00%
2018/12/19	0	0.00	2	22.30	22.30	-2	1,361	-0.15%
2018/12/17	0	0.00	4	20.35	20.40	-4	1,288	-0.31%
2018/12/14	0	0.00	2	20.13	20.50	-2	1,284	-0.16%
2018/12/12	4	20.73	0	0.00	20.50	4	1,277	0.31%
2018/12/07	2	19.50	0	0.00	19.50	2	1,232	0.16%
2018/12/06	0	0.00	25	19.89	19.25	-25	1,221	-2.05%
2018/12/05	0	0.00	0.6	20.50	20.50	-0.6	1,207	-0.05%
2018/12/04	1	21.30	0	0.00	21.20	1	1,189	0.08%
2018/12/03	1	20.55	1	20.50	20.65	0	1,112	0.00%
2018/11/27	1	19.80	0	0.00	20.20	1	1,030	0.10%
2018/11/23	1	20.80	0	0.00	19.80	1	987	0.10%
2018/11/22	0	0.00	4	20.41	20.30	-4	908	-0.44%
2018/11/21	2	19.03	5	19.18	19.05	-3	808	-0.37%
2018/11/20	10	18.29	1	18.25	18.25	9	760	1.18%
2018/11/19	20	18.08	0	0.00	18.30	20	755	2.65%
2018/11/14	0	0.00	5	18.40	18.20	-5	773	-0.65%
2018/11/12	1	18.65	1	18.80	18.40	0	751	0.00%
2018/11/08	0	0.00	1	18.60	18.70	-1	748	-0.13%
2018/11/07	1	17.80	8	17.64	17.90	-7	720	-0.97%
2018/11/06	0	0.00	1	17.00	17.50	-1	694	-0.14%
2018/10/31	2	15.70	0	0.00	16.00	2	651	0.31%
2018/10/25	0	16.35	0	0.00	16.35	0	641	0.00%
2018/10/19	0	0.00	1	16.00	15.95	-1	604	-0.17%
2018/10/12	6	15.62	0	0.00	16.00	6	586	1.02%
2018/10/05	2	19.20	0	0.00	19.00	2	598	0.33%
2018/10/04	1	20.25	0	0.00	20.40	1	582	0.17%
2018/09/26	1	20.35	0	0.00	20.30	1	596	0.17%
2018/09/21	0.4	20.10	0	0.00	20.20	0.4	606	0.07%
2018/09/18	0.2	20.35	0	0.00	20.35	0.2	675	0.02%
2018/09/14	1	20.90	0	0.00	20.90	1	670	0.15%
2018/09/11	1	20.80	0	0.00	20.80	1	676	0.15%
2018/09/06	0	0.00	1	23.40	23.55	-1	690	-0.14%
2018/08/22	2	23.75	0	0.00	23.85	2	925	0.22%
2018/08/21	0	0.00	1	23.70	23.50	-1	914	-0.11%
2018/08/20	1	22.20	0	0.00	22.85	1	901	0.11%
2018/08/13	1	24.10	0	0.00	24.00	1	882	0.11%
2018/08/09	0	0.00	1	25.30	25.25	-1	872	-0.11%
2018/08/07	1	25.55	0	0.00	25.40	1	881	0.11%
2018/08/02	2	25.60	0	0.00	25.65	2	893	0.22%
2018/07/30	0	0.00	3	26.00	26.05	-3	897	-0.33%
2018/07/27	1	25.95	0	0.00	26.00	1	900	0.11%
2018/07/19	4	26.30	0	0.00	26.20	4	893	0.45%
2018/07/18	0	0.00	13	26.90	26.60	-13	896	-1.45%
2018/07/17	1	26.30	0	0.00	25.85	1	870	0.11%
2018/07/13	6	26.43	4	26.64	26.15	2	887	0.23%
2018/07/12	0	0.00	2	25.25	25.30	-2	867	-0.23%
2018/07/11	1	25.20	2	25.25	25.10	-1	880	-0.11%
2018/07/05	3	25.70	0	0.00	25.30	3	1,012	0.30%
2018/07/03	1	26.85	0	0.00	26.05	1	1,128	0.09%
2018/07/02	2	27.00	1	27.25	26.60	1	1,124	0.09%
2018/06/29	2	26.75	2	26.95	26.85	0	1,121	0.00%
2018/06/28	2	27.00	1	26.60	26.55	1	1,109	0.09%
2018/06/27	2	26.85	0	0.00	27.60	2	1,092	0.18%
2018/06/20	1	26.10	0	0.00	26.00	1	1,112	0.09%
2018/06/15	1	27.75	0	0.00	27.35	1	1,101	0.09%
2018/06/14	5	27.80	0	0.00	27.95	5	1,095	0.46%
2018/06/12	4	27.20	0	0.00	27.20	4	1,057	0.38%
2018/06/07	1	27.60	9	28.20	27.60	-8	1,099	-0.73%
2018/06/06	0	0.00	2	28.00	27.95	-2	1,094	-0.18%
2018/06/04	0	0.00	4	28.19	28.80	-4	1,097	-0.36%
2018/06/01	0	0.00	5	27.83	27.65	-5	1,057	-0.47%
2018/05/31	0.3	26.45	1	26.75	26.55	-0.7	1,029	-0.06%
2018/05/30	3	25.92	0	0.00	26.10	3	1,011	0.30%
2018/05/28	0	0.00	3	26.37	26.05	-3	1,014	-0.30%
2018/05/25	1	26.00	1	25.85	25.80	0	1,017	0.00%
2018/05/23	1	25.35	1	25.55	25.70	0	1,026	0.00%
2018/05/22	1	25.55	0	0.00	25.35	1	1,025	0.10%
2018/05/21	3	25.37	0	0.00	25.30	3	1,041	0.29%
2018/05/16	4	25.04	0	0.00	25.00	4	1,094	0.37%
2018/05/14	10	26.05	0	0.00	26.00	10	1,142	0.87%
2018/05/08	0	0.00	1	26.30	26.10	-1	1,174	-0.09%
2018/05/04	0	0.00	2	25.75	25.75	-2	1,184	-0.17%
2018/05/02	0	0.00	0.3	26.00	26.15	-0.3	1,197	-0.03%
2018/04/26	2	25.40	0	0.00	25.40	2	1,213	0.16%
2018/04/25	7	25.68	0	0.00	25.95	7	1,216	0.58%
2018/04/24	0	0.00	3	26.33	26.05	-3	1,226	-0.24%
2018/04/18	5	27.70	0	0.00	27.80	5	1,256	0.40%
2018/04/16	2	29.05	3	29.05	28.80	-1	1,657	-0.06%
2018/04/13	1	30.20	0	0.00	29.55	1	1,702	0.06%
2018/04/12	4	31.03	4	30.51	30.15	0	1,762	0.00%
2018/04/11	6	29.58	1	29.75	29.60	5	1,718	0.29%
2018/04/10	0	0.00	2	30.13	29.40	-2	1,756	-0.11%
2018/04/09	0	0.00	2.9	29.37	29.90	-2.9	1,708	-0.17%
2018/03/29	1	27.65	0	0.00	27.65	1	1,697	0.06%
2018/03/28	1	27.35	3	28.52	28.00	-2	1,692	-0.12%
2018/03/27	0	0.00	1	26.90	26.95	-1	1,647	-0.06%
2018/03/26	0	0.00	5.7	26.61	26.70	-5.7	1,646	-0.35%
2018/03/20	1	27.90	1	28.10	28.10	0	1,646	0.00%
2018/03/19	1	28.45	0	0.00	28.20	1	1,658	0.06%
2018/03/15	1	28.40	0	0.00	28.75	1	1,663	0.06%
2018/03/14	5	28.69	0	0.00	28.60	5	1,682	0.30%
2018/03/13	5	29.45	1	28.50	29.30	4	1,689	0.24%
2018/03/08	2	27.98	0	0.00	27.80	2	1,709	0.12%
2018/02/21	5	27.30	0	0.00	27.95	5	1,830	0.27%
2018/02/08	1	28.00	0	0.00	27.00	1	1,869	0.05%
2018/02/06	11	27.87	0	0.00	27.90	11	1,895	0.58%
2018/01/29	0.4	30.70	0	0.00	30.70	0.4	2,001	0.02%
2018/01/23	1	31.70	0	0.00	31.50	1	2,141	0.05%
2018/01/22	0	0.00	1	31.70	31.70	-1	2,178	-0.05%
2018/01/18	0	0.00	20	32.00	32.00	-20	2,231	-0.90%
2018/01/16	0	0.00	3	32.75	32.60	-3	2,301	-0.13%
2018/01/12	2	32.45	0	0.00	32.45	2	2,337	0.09%
2018/01/11	1	33.75	1	33.50	32.45	0	2,342	0.00%
2018/01/10	0	0.00	1	33.10	33.40	-1	2,020	-0.05%
2018/01/09	0	0.00	0	31.80	31.90	0	1,986	0.00%
2018/01/05	0	0.00	5	32.25	32.70	-5	1,915	-0.26%
2018/01/04	5	32.30	0	0.00	32.00	5	1,923	0.26%