台揚 (2314)-華南永昌-林口券商分點個股進出

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

台揚

(2314)

股價
30.00
漲跌
▲0.05
漲幅
+0.17%
成交量
616張
產業
上市通信網路類股
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-林口券商分點個股進出

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-林口券商分點個股進出
華南永昌-林口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	1	30.50	30.40	-1	1,193	-0.08%
2024/04/16	1	31.75	0	0.00	31.30	1	1,191	0.08%
2024/04/12	0	0.00	5	33.05	33.05	-5	1,161	-0.43%
2024/04/10	0	34.64	3	34.40	34.55	-3	1,151	-0.26%
2024/04/09	0	33.75	0	0.00	33.75	0	1,125	0.00%
2024/04/08	0	0.00	1	33.65	33.70	-1	1,129	-0.09%
2024/04/02	0	0.00	3	33.50	33.35	-3	1,135	-0.26%
2024/03/29	0	34.45	1	34.50	34.20	-1	1,165	-0.08%
2024/03/27	0	32.65	0	0.00	33.60	0	1,080	0.00%
2024/03/22	0	0.00	1	33.65	33.80	-1	1,132	-0.09%
2024/03/21	0	32.40	0	0.00	32.70	0	1,118	0.00%
2024/03/18	0	32.90	0	0.00	32.85	0	1,166	0.00%
2024/03/15	2	33.33	0	0.00	33.05	2	1,202	0.17%
2024/03/14	0	33.50	1	32.95	32.80	-1	1,263	-0.08%
2024/03/13	1.2	34.44	0	0.00	33.60	1.2	1,433	0.08%
2024/03/12	0	34.00	0	0.00	34.35	0	1,614	0.00%
2024/03/07	1	33.55	1	33.25	33.10	0	1,589	0.00%
2024/03/05	2	34.55	3.1	34.30	34.30	-1.1	1,576	-0.07%
2024/03/04	3	34.85	0	0.00	35.00	3	1,574	0.19%
2024/03/01	0	0.00	1	32.60	32.70	-1	1,530	-0.07%
2024/02/26	0	33.95	0	0.00	33.50	0	1,546	0.00%
2024/02/22	0	33.50	0	0.00	33.35	0	1,578	0.00%
2024/02/19	0.1	33.75	0	0.00	33.90	0.1	1,650	0.01%
2024/02/16	0.3	33.85	0	0.00	33.70	0.3	1,657	0.02%
2024/02/01	1	33.00	0	0.00	33.05	1	1,624	0.06%
2024/01/31	5	33.33	0	0.00	33.30	5	1,612	0.31%
2024/01/30	2	33.70	0	0.00	33.60	2	1,606	0.12%
2024/01/29	4	33.80	0	0.00	34.05	4	1,604	0.25%
2024/01/25	0	35.30	0	0.00	35.20	0	1,556	0.00%
2024/01/24	1	35.30	0	0.00	35.40	1	1,553	0.06%
2024/01/17	1	35.35	0	0.00	35.35	1	1,536	0.07%
2024/01/02	2	37.90	0	0.00	37.90	2	1,524	0.13%
2023/12/27	0	0.00	25	37.44	38.35	-25	1,538	-1.62%
2023/12/26	5	37.05	5	37.25	37.40	0	1,541	0.00%
2023/12/25	7	36.65	0	0.00	36.55	7	1,527	0.46%
2023/12/22	19	36.89	1	36.80	36.55	18	1,519	1.18%
2023/12/21	1	36.60	13	36.51	36.30	-12	1,504	-0.80%
2023/12/20	0	0.00	23	36.98	36.90	-23	1,475	-1.56%
2023/12/15	0	0.00	23	38.62	37.90	-23	1,396	-1.65%
2023/12/14	28	39.06	0	0.00	38.75	28	1,367	2.05%
2023/12/13	1	39.30	0	0.00	39.20	1	1,353	0.07%
2023/12/12	30	39.26	14	38.91	38.90	16	1,379	1.16%
2023/12/11	13	40.47	0	0.00	39.80	13	1,352	0.96%
2023/12/08	3	41.90	2	41.68	41.65	1	1,286	0.08%
2023/12/07	2	40.63	2	41.40	41.40	0	1,114	0.00%
2023/12/05	0	0.00	1	36.90	37.90	-1	921	-0.11%
2023/11/30	0	0.00	0.5	37.50	37.30	-0.5	906	-0.06%
2023/11/29	3	37.60	0	0.00	37.50	3	902	0.33%
2023/11/21	0	0.00	1	38.00	37.60	-1	868	-0.12%
2023/11/20	1	36.85	3	37.92	38.40	-2	848	-0.24%
2023/11/06	3	36.05	0	0.00	36.05	3	834	0.36%
2023/10/24	1	35.45	0	0.00	35.90	1	851	0.12%
2023/10/23	0	0.00	35	35.93	35.70	-35	853	-4.10%
2023/10/20	31	35.28	6	35.30	35.40	25	854	2.93%
2023/10/19	4	35.35	0	0.00	35.60	4	857	0.47%
2023/10/18	0	0.00	9	35.90	35.80	-9	860	-1.05%
2023/10/16	0	36.89	0	0.00	36.60	0	879	0.00%
2023/10/11	0	37.70	0	0.00	37.60	0	1,107	0.00%
2023/10/05	1	39.40	0	0.00	39.00	1	1,116	0.09%
2023/10/03	1	39.25	0	0.00	39.25	1	1,098	0.09%
2023/09/28	0	0.00	3	37.70	37.60	-3	1,059	-0.28%
2023/09/27	0	0.00	1	37.60	37.65	-1	1,067	-0.09%
2023/09/22	0	39.00	0	0.00	38.90	0	1,086	0.00%
2023/09/20	0	0.00	5	39.30	39.00	-5	1,097	-0.46%
2023/09/19	1	39.55	0	0.00	39.50	1	1,115	0.09%
2023/09/18	10	39.50	0	0.00	39.15	10	1,113	0.90%
2023/09/15	13	39.99	0	0.00	39.50	13	1,114	1.17%
2023/09/14	0	38.20	0	0.00	38.35	0	1,070	0.00%
2023/09/12	0	0.00	10	35.75	35.85	-10	1,074	-0.93%
2023/09/07	30	38.40	0	0.00	38.20	30	1,119	2.68%
2023/08/31	0	39.05	0	0.00	39.05	0	1,158	0.00%
2023/08/24	3	39.00	0	0.00	39.90	3	1,173	0.26%
2023/08/23	0	38.45	0	0.00	38.40	0	1,167	0.00%
2023/08/22	0	38.40	14	38.75	38.20	-14	1,175	-1.19%
2023/08/21	0	39.25	0	0.00	39.25	0	1,181	0.00%
2023/08/16	4	38.00	0	0.00	38.00	4	1,260	0.32%
2023/08/15	0	39.40	0	0.00	39.30	0	1,253	0.00%
2023/08/14	6	39.00	0	0.00	39.25	6	1,266	0.47%
2023/08/10	0	0.00	1	41.75	41.65	-1	1,265	-0.08%
2023/08/08	0	0.00	1	43.45	43.30	-1	1,269	-0.08%
2023/08/07	0	0.00	1	43.60	43.70	-1	1,289	-0.08%
2023/08/04	0	44.10	0	0.00	44.05	0	1,292	0.00%
2023/08/01	1	44.70	0	0.00	45.00	1	1,358	0.07%
2023/07/28	0	44.10	0	0.00	43.95	0	1,454	0.00%
2023/07/26	0	0.00	1	45.05	44.60	-1	1,485	-0.07%
2023/07/25	0	0.00	2.3	45.45	45.60	-2.3	1,536	-0.15%
2023/07/24	10	45.50	1	45.30	45.35	9	1,578	0.57%
2023/07/21	0	45.00	10	45.01	45.30	-10	1,613	-0.62%
2023/07/20	0	0.00	2	45.00	45.80	-2	1,646	-0.12%
2023/07/19	0	0.00	1	45.10	44.70	-1	1,707	-0.06%
2023/07/18	2	45.50	0	0.00	45.50	2	1,794	0.11%
2023/07/17	13	48.35	1.1	48.67	48.05	11.9	1,908	0.62%
2023/07/14	0	42.23	3.1	45.03	45.65	-3	2,018	-0.15%
2023/07/13	2.1	42.38	0	0.00	41.50	2.1	2,191	0.09%
2023/07/12	0	0.00	7	42.60	42.50	-7	2,288	-0.31%
2023/07/11	0	0.00	1	43.35	43.40	-1	2,335	-0.04%
2023/07/10	0	43.35	0	0.00	43.10	0	2,342	0.00%
2023/07/07	0	43.85	6	43.70	43.50	-6	2,352	-0.25%
2023/07/05	0	0.00	1	44.30	44.20	-1	2,377	-0.04%
2023/07/03	0	44.55	0	0.00	44.50	0	2,370	0.00%
2023/06/29	0	0.00	5	45.00	44.90	-5	2,362	-0.21%
2023/06/27	5.1	45.29	0	0.00	45.35	5.1	2,362	0.21%
2023/06/26	5	44.70	0	0.00	44.35	5	2,349	0.21%
2023/06/19	0	44.58	0	0.00	44.40	0	2,354	0.00%
2023/06/16	0	45.05	0	0.00	45.00	0	2,345	0.00%
2023/06/15	5	45.35	0	0.00	44.95	5	2,340	0.21%
2023/06/14	10	45.80	0	0.00	45.85	10	2,307	0.43%
2023/06/13	0	46.65	0	0.00	46.50	0	2,304	0.00%
2023/06/12	1	47.10	0	0.00	47.00	1	2,292	0.04%
2023/06/09	0	45.75	0	0.00	45.80	0	2,271	0.00%
2023/06/08	10	45.50	0	0.00	45.50	10	2,288	0.44%
2023/06/01	0	0.00	20	46.40	46.80	-20	2,395	-0.84%
2023/05/31	0	46.13	0	0.00	46.00	0	2,397	0.00%
2023/05/29	0	45.80	0	0.00	46.15	0	2,407	0.00%
2023/05/26	0	0.00	1	45.70	45.35	-1	2,406	-0.04%
2023/05/24	20	45.00	2	46.50	46.65	18	2,414	0.75%
2023/05/23	0	48.20	20	48.60	48.60	-20	2,404	-0.83%
2023/05/22	2	47.20	0	0.00	47.80	2	2,423	0.08%
2023/05/19	0	0.00	7	46.56	46.15	-7	2,435	-0.29%
2023/05/16	10	46.92	0	0.00	46.85	10	2,505	0.40%
2023/05/15	0	0.00	2	47.90	47.10	-2	2,600	-0.08%
2023/05/12	14	47.05	0	0.00	48.60	14	2,602	0.54%
2023/05/11	14	47.05	0	0.00	47.80	14	2,606	0.54%
2023/05/09	5	48.05	0	0.00	48.70	5	2,612	0.19%
2023/05/08	5	48.20	0	0.00	49.45	5	2,596	0.19%
2023/05/05	0	0.00	2	48.15	48.50	-2	2,583	-0.08%
2023/05/04	2	48.51	8	48.60	48.50	-6	2,608	-0.23%
2023/05/03	0	45.90	0	0.00	45.60	0	2,546	0.00%
2023/05/02	0	46.62	0	0.00	46.55	0	2,536	0.00%
2023/04/28	0	0.00	10	47.50	47.45	-10	2,512	-0.40%
2023/04/27	1	45.00	2	46.30	45.90	-1	2,456	-0.04%
2023/04/26	5	43.00	5	43.85	44.10	0	2,409	0.00%
2023/04/25	8	46.23	10	47.55	45.20	-2	2,370	-0.08%
2023/04/24	0	0.00	7	47.75	46.80	-7	2,330	-0.30%
2023/04/21	6	44.95	5	45.05	44.85	1	2,259	0.04%
2023/04/20	14	49.38	5	49.56	47.50	9	2,156	0.42%
2023/04/19	0	0.00	21	51.39	51.80	-21	1,987	-1.06%
2023/04/18	5	50.70	176	48.36	51.10	-171	1,753	-9.75%	大賣/鉅額交易
2023/04/17	160	45.43	10	46.00	46.50	150	1,518	9.88%	大買/鉅額交易
2023/04/14	0	0.00	8	44.00	43.90	-8	1,407	-0.57%
2023/04/12	0	41.35	0	0.00	41.30	0	1,334	0.00%
2023/04/10	8	41.35	0	0.00	41.50	8	1,314	0.61%
2023/04/07	0	43.25	0	0.00	42.85	0	1,281	0.00%
2023/03/31	0	0.00	1	42.75	42.80	-1	1,283	-0.08%
2023/03/29	0	42.80	0	0.00	42.25	0	1,279	0.00%
2023/03/28	10	42.10	3	42.15	42.15	7	1,283	0.55%
2023/03/27	0	43.40	1	43.15	43.15	-1	1,272	-0.08%
2023/03/23	0	43.55	0	0.00	43.40	0	1,266	0.00%
2023/03/22	0	43.30	0	0.00	43.00	0	1,263	0.00%
2023/03/20	0	0.00	4	42.40	42.35	-4	1,258	-0.32%
2023/03/16	7	42.50	0	0.00	42.10	7	1,261	0.56%
2023/03/15	0	44.50	0	0.00	43.55	0	1,265	0.00%
2023/03/14	0	44.00	0	0.00	43.70	0	1,281	0.00%
2023/03/13	0	44.82	0	0.00	44.55	0	1,305	0.00%
2023/03/10	0	44.50	8	45.00	44.75	-8	1,329	-0.60%
2023/03/09	5	46.00	0	0.00	46.05	5	1,353	0.37%
2023/03/08	0.1	46.00	4	46.09	46.70	-3.9	1,413	-0.28%
2023/03/07	2.1	45.60	0	0.00	45.60	2.1	1,441	0.15%
2023/03/06	4	45.89	5	45.62	45.75	-1	1,433	-0.07%
2023/03/03	0	0.00	1	44.05	44.10	-1	1,409	-0.07%
2023/03/02	5	44.70	0	0.00	44.55	5	1,407	0.36%
2023/03/01	2	43.35	0	0.00	44.70	2	1,400	0.14%
2023/02/22	6	44.28	1	44.55	44.40	5	1,382	0.36%
2023/02/21	4	45.90	2	45.50	45.75	2	1,368	0.15%
2023/02/20	5	46.20	0	0.00	46.00	5	1,346	0.37%
2023/02/17	0	0.00	3	44.10	44.80	-3	1,324	-0.23%
2023/02/16	6	43.76	0	0.00	43.80	6	1,325	0.45%
2023/02/15	2	43.45	0	43.30	43.10	2	1,353	0.15%
2023/02/14	4	44.13	1	44.00	44.00	3	1,326	0.23%
2023/02/13	3	44.68	0	0.00	45.20	3	1,287	0.23%
2023/02/08	0	0.00	1	42.55	42.85	-1	1,178	-0.08%
2023/02/07	1	41.90	0	0.00	41.80	1	1,162	0.09%
2023/02/06	0	0.00	3	42.15	42.40	-3	1,159	-0.26%
2023/02/02	1	43.25	0	0.00	43.55	1	1,129	0.09%
2023/02/01	2	40.55	1	40.30	40.50	1	1,065	0.09%
2023/01/31	1	39.60	0	0.00	40.10	1	1,065	0.09%
2023/01/17	0	0.00	1	38.60	38.35	-1	1,071	-0.09%
2022/12/23	0	0.00	11	38.10	38.25	-11	1,247	-0.88%
2022/12/21	0	0.00	39	38.20	38.10	-39	1,288	-3.03%
2022/12/16	1	40.40	0	0.00	39.90	1	1,347	0.07%
2022/12/09	2	40.90	2	41.00	40.85	0	1,434	0.00%
2022/12/08	0	0.00	1	41.70	41.60	-1	1,443	-0.07%
2022/12/07	5	41.35	1	41.80	41.00	4	1,457	0.27%
2022/12/06	11	43.27	0	43.40	42.30	11	1,447	0.76%
2022/12/05	12	43.33	0	0.00	43.40	12	1,436	0.84%
2022/12/02	27	42.98	5	42.54	43.20	22	1,419	1.55%
2022/12/01	4	41.50	35	41.80	41.70	-31	1,386	-2.24%
2022/11/30	2	42.93	42	42.60	42.70	-40	1,371	-2.92%
2022/11/29	18.8	38.99	1	41.15	41.15	17.8	1,315	1.35%
2022/11/24	19.1	37.61	0	0.00	38.10	19.1	1,392	1.37%
2022/11/18	3	39.17	0	0.00	38.05	3	1,474	0.20%
2022/11/17	11	38.82	0	0.00	38.95	11	1,479	0.74%
2022/11/15	14	38.08	0	0.00	39.20	14	1,586	0.88%
2022/11/14	8	36.40	0	0.00	37.70	8	1,669	0.48%
2022/11/11	2	35.98	0	0.00	35.90	2	1,721	0.12%
2022/11/09	5	38.36	0	0.00	38.05	5	2,017	0.25%
2022/11/08	3	38.22	4	38.05	38.20	-1	2,152	-0.05%
2022/11/07	0	0.00	18	37.31	37.40	-18	2,308	-0.78%
2022/11/04	4	37.31	3	37.00	37.25	1	2,515	0.04%
2022/11/03	2	36.20	0	0.00	37.00	2	3,186	0.06%
2022/10/26	0	0.00	20	33.59	33.30	-20	4,240	-0.47%
2022/10/25	10	33.70	0	0.00	33.65	10	4,357	0.23%
2022/10/21	1	34.55	0	0.00	34.55	1	4,465	0.02%
2022/10/20	6	35.63	0	0.00	35.75	6	4,723	0.13%
2022/10/19	9	37.01	0	0.00	36.40	9	4,786	0.19%
2022/10/18	3	36.58	0	0.00	36.45	3	4,807	0.06%
2022/10/17	3	35.60	0	0.00	36.60	3	4,895	0.06%
2022/10/14	0	0.00	1	36.25	36.60	-1	4,960	-0.02%
2022/10/13	1	34.90	30	36.14	33.90	-29	4,988	-0.58%
2022/10/12	30	37.29	0	0.00	37.10	30	5,004	0.60%
2022/10/11	0	0.00	1	39.00	38.15	-1	5,058	-0.02%
2022/10/07	1	40.90	0	0.00	40.80	1	5,166	0.02%
2022/10/04	3	39.10	0	0.00	39.95	3	5,673	0.05%
2022/09/29	0	0.00	2	38.90	38.40	-2	5,923	-0.03%
2022/09/28	2	38.25	0	0.00	37.90	2	6,001	0.03%
2022/09/27	3	40.03	1	39.65	41.00	2	6,068	0.03%
2022/09/26	11	40.09	0	0.00	39.80	11	6,150	0.18%
2022/09/23	6	43.47	0	0.00	42.70	6	6,180	0.10%
2022/09/22	1	44.20	15	42.72	44.40	-14	6,199	-0.23%
2022/09/21	15	43.52	0	0.00	43.45	15	6,218	0.24%
2022/09/20	0	0.00	2	45.15	45.20	-2	6,241	-0.03%
2022/09/16	0	0.00	20	47.61	46.50	-20	6,299	-0.32%
2022/09/15	20	48.83	6	48.35	48.20	14	6,296	0.22%
2022/09/14	5	47.85	0	0.00	48.85	5	6,316	0.08%
2022/09/13	1	49.45	1	49.45	49.55	0	6,343	0.00%
2022/09/12	0	0.00	1	50.10	50.10	-1	6,391	-0.02%
2022/09/08	2	49.00	0	0.00	48.90	2	6,424	0.03%
2022/09/07	1	48.60	0	0.00	48.50	1	6,498	0.02%
2022/09/06	0	0.00	4	49.91	49.20	-4	6,630	-0.06%
2022/09/02	3	52.20	3	52.90	52.40	0	6,815	0.00%
2022/09/01	0	0.00	1	51.20	50.40	-1	6,773	-0.01%
2022/08/31	0	0.00	1	51.00	51.60	-1	6,771	-0.01%
2022/08/30	1	50.70	0	0.00	51.20	1	6,791	0.01%
2022/08/26	1	50.60	0	0.00	49.95	1	6,899	0.01%
2022/08/25	1	49.70	0	0.00	49.90	1	7,080	0.01%
2022/08/24	0	0.00	22.2	49.48	49.00	-22.2	7,500	-0.30%
2022/08/23	22	49.07	4	49.19	49.00	18	8,012	0.22%
2022/08/22	3	50.13	5	49.73	49.05	-2	8,025	-0.02%
2022/08/19	6	52.08	42	51.63	51.20	-36	7,992	-0.45%
2022/08/18	40	51.13	2	51.50	51.50	38	7,962	0.48%
2022/08/17	0	0.00	1	50.50	51.50	-1	8,485	-0.01%
2022/08/16	6	52.52	8	51.88	51.10	-2	8,525	-0.02%
2022/08/15	5	51.10	27	50.76	50.40	-22	8,271	-0.27%
2022/08/12	27	49.14	96	48.65	48.70	-69	8,128	-0.85%
2022/08/11	38	52.30	60	51.86	51.60	-22	7,967	-0.28%
2022/08/10	50	52.16	49	52.58	51.40	1	7,773	0.01%
2022/08/09	17	47.70	19	50.39	51.50	-2	7,113	-0.03%
2022/08/08	43	46.68	1	47.00	46.90	42	6,810	0.62%
2022/08/05	5	45.20	2	45.10	45.30	3	6,640	0.05%
2022/08/04	53	45.21	1	44.40	44.10	52	6,597	0.79%
2022/08/03	3	46.52	2	47.40	45.00	1	6,519	0.02%
2022/08/02	16	46.62	33	45.99	46.00	-17	6,271	-0.27%
2022/08/01	32	44.04	22	45.00	46.50	10	6,076	0.16%
2022/07/29	1	44.15	10	44.71	44.35	-9	5,961	-0.15%
2022/07/28	30	44.62	10	43.95	43.90	20	5,936	0.34%
2022/07/27	24	45.56	23	46.05	45.30	1	5,858	0.02%
2022/07/26	1	43.75	0	0.00	43.60	1	5,595	0.02%
2022/07/25	5	45.60	0	0.00	45.75	5	5,535	0.09%
2022/07/22	7	45.94	0	0.00	45.20	7	5,515	0.13%
2022/07/21	1.1	46.35	4	45.75	46.35	-2.9	5,430	-0.05%
2022/07/20	4	45.30	4	46.15	45.00	0	5,356	0.00%
2022/07/19	4	45.49	1	45.20	45.20	3	5,328	0.06%
2022/07/18	5	45.38	6	45.42	45.25	-1	5,298	-0.02%
2022/07/15	9	44.66	5	45.04	44.90	4	5,258	0.08%
2022/07/14	1	44.70	7	44.13	45.15	-6	5,183	-0.12%
2022/07/13	2	42.60	3	41.70	42.65	-1	4,981	-0.02%
2022/07/12	7	40.66	0	0.00	38.80	7	4,835	0.14%
2022/07/11	1	45.20	1	43.45	43.10	0	4,733	0.00%
2022/07/08	0	0.00	15	44.37	44.25	-15	4,659	-0.32%
2022/07/07	18	43.77	2	43.40	43.45	16	4,569	0.35%
2022/07/06	1	42.50	3	44.03	42.10	-2	4,503	-0.04%
2022/07/05	15	47.52	106	45.14	44.95	-91	4,485	-2.03%	大賣/
2022/07/04	46	47.07	27	47.60	46.30	19	4,428	0.43%
2022/07/01	33	52.26	13	50.10	49.75	20	4,379	0.46%
2022/06/30	5	54.38	2	54.80	55.20	3	4,355	0.07%
2022/06/29	9	55.28	6	55.43	55.20	3	4,360	0.07%
2022/06/28	2	54.90	0	0.00	55.20	2	4,408	0.05%
2022/06/27	2	57.00	51	56.04	56.60	-49	4,423	-1.11%
2022/06/24	71	55.07	2	55.90	55.00	69	4,505	1.53%
2022/06/23	0	0.00	3	54.70	54.50	-3	4,618	-0.06%
2022/06/21	1	55.60	2	56.35	56.90	-1	4,951	-0.02%
2022/06/20	15	56.28	2	57.40	54.70	13	4,925	0.26%
2022/06/17	8	58.11	2	58.00	58.00	6	4,884	0.12%
2022/06/16	6	61.92	6	59.95	59.80	0	4,884	0.00%
2022/06/15	11	61.55	9	61.92	61.00	2	4,858	0.04%
2022/06/14	30	60.68	23	61.15	60.80	7	4,734	0.15%
2022/06/13	1	58.20	0	0.00	58.30	1	4,530	0.02%
2022/06/10	2	60.60	3	60.30	60.00	-1	4,522	-0.02%
2022/06/09	8	60.43	5	60.50	60.20	3	4,472	0.07%
2022/06/08	4	61.25	0	0.00	61.00	4	4,472	0.09%
2022/06/07	10	61.90	0	0.00	61.60	10	4,446	0.22%
2022/06/06	0	0.00	0	60.80	61.00	0	4,381	0.00%
2022/06/02	5	64.48	2	65.65	63.30	3	4,308	0.07%
2022/06/01	80	63.48	77	64.15	64.00	3	4,144	0.07%
2022/05/31	19	62.51	9	63.21	62.40	10	3,747	0.27%
2022/05/30	3	60.00	1	59.20	59.00	2	3,289	0.06%
2022/05/27	1	58.30	0	0.00	58.50	1	3,311	0.03%
2022/05/26	3	58.93	4	58.38	57.90	-1	3,325	-0.03%
2022/05/25	8	59.70	8	59.88	58.60	0	3,260	0.00%
2022/05/24	2	57.70	11	58.63	59.40	-9	2,709	-0.33%
2022/05/20	10	55.20	0	0.00	54.60	10	2,635	0.38%
2022/05/18	1	57.00	2	58.00	57.00	-1	2,675	-0.04%
2022/05/17	2	55.30	10	56.00	57.50	-8	2,727	-0.29%
2022/05/16	1	55.80	0	0.00	54.30	1	2,729	0.04%
2022/05/13	0	0.00	1	53.00	54.00	-1	2,740	-0.04%
2022/05/12	10	53.00	0	0.00	53.00	10	2,765	0.36%
2022/05/11	2	53.30	0	0.00	54.00	2	2,769	0.07%
2022/05/09	0	0.00	5	56.30	55.60	-5	2,789	-0.18%
2022/05/06	1	56.70	2	56.00	57.10	-1	2,797	-0.04%
2022/05/05	0	0.00	5	58.20	57.80	-5	2,814	-0.18%
2022/05/04	3	57.30	7	57.14	56.10	-4	2,853	-0.14%
2022/04/26	1	56.40	0	0.00	56.30	1	2,890	0.03%
2022/04/25	6	57.05	1	57.00	56.90	5	2,909	0.17%
2022/04/22	0	0.00	2	59.50	59.20	-2	2,906	-0.07%
2022/04/21	2	60.30	2	60.20	60.00	0	2,916	0.00%
2022/04/20	4	61.10	5	59.98	61.20	-1	2,897	-0.03%
2022/04/18	7	57.43	1	57.20	56.80	6	2,884	0.21%
2022/04/15	4	57.38	1	60.40	56.70	3	2,900	0.10%
2022/04/14	1	60.10	0	0.00	59.90	1	2,893	0.03%
2022/04/13	0	0.00	8	60.66	60.20	-8	2,902	-0.28%
2022/04/12	12	59.95	0	0.00	59.70	12	2,910	0.41%
2022/04/11	1	65.20	32	62.71	61.00	-31	2,906	-1.07%
2022/04/08	0	0.00	1	67.50	66.30	-1	2,886	-0.03%
2022/04/07	4	67.58	1	67.10	67.10	3	2,887	0.10%
2022/04/06	2	67.80	1	67.80	67.70	1	2,853	0.04%
2022/04/01	1	68.00	1	67.30	67.30	0	2,846	0.00%
2022/03/31	3	66.20	3	67.17	69.00	0	2,846	0.00%
2022/03/30	3	67.23	3	67.07	66.60	0	2,779	0.00%
2022/03/29	7	65.77	33	65.37	68.00	-26	2,737	-0.95%
2022/03/28	9	67.66	9	67.47	67.40	0	2,626	0.00%
2022/03/25	9	66.21	6	67.90	70.50	3	2,535	0.12%
2022/03/24	7	61.90	14	63.86	64.10	-7	2,356	-0.30%
2022/03/22	0	0.00	1	58.50	58.70	-1	2,273	-0.04%
2022/03/21	5	58.76	10	58.05	57.70	-5	2,291	-0.22%
2022/03/18	5	56.08	4.1	55.87	58.90	0.9	2,301	0.04%
2022/03/17	1	53.40	1	53.90	53.70	0	2,286	0.00%
2022/03/16	2	52.60	0	0.00	52.40	2	2,306	0.09%
2022/03/15	5	54.28	0	0.00	52.90	5	2,347	0.21%
2022/03/14	1	55.80	3	56.47	55.80	-2	2,364	-0.08%
2022/03/11	14	57.51	1	56.50	56.80	13	2,402	0.54%
2022/03/10	4	57.50	4	57.20	57.60	0	2,402	0.00%
2022/03/09	6	55.00	0	0.00	54.40	6	2,415	0.25%
2022/03/08	6	54.98	0	0.00	54.20	6	2,501	0.24%
2022/03/07	2	55.45	0	0.00	55.00	2	2,598	0.08%
2022/03/04	10	59.64	0	0.00	59.00	10	2,626	0.38%
2022/03/03	4	61.53	3	61.43	60.70	1	2,675	0.04%
2022/03/02	9	63.20	6	63.40	62.80	3	2,699	0.11%
2022/03/01	2	60.30	16	60.21	60.50	-14	2,682	-0.52%
2022/02/25	2	55.00	1	54.90	55.00	1	2,718	0.04%
2022/02/24	0	0.00	14	53.61	53.40	-14	2,782	-0.50%
2022/02/23	1	56.60	0	0.00	56.60	1	2,784	0.04%
2022/02/22	17	56.91	0	0.00	56.60	17	2,874	0.59%
2022/02/21	0	0.00	0.2	58.80	58.80	-0.2	3,043	-0.01%
2022/02/18	1	59.70	13	59.84	59.80	-12	3,324	-0.36%
2022/02/17	15	58.17	0	0.00	58.40	15	3,740	0.40%
2022/02/15	1	61.80	0	0.00	60.50	1	4,095	0.02%
2022/02/10	0	0.00	3	65.10	64.20	-3	4,447	-0.07%
2022/02/09	0	0.00	1	67.00	67.10	-1	4,654	-0.02%
2022/02/07	0	0.00	1	62.90	63.10	-1	5,128	-0.02%
2022/01/26	4	61.25	13	61.68	60.50	-9	5,160	-0.17%
2022/01/25	1	64.20	0	0.00	64.00	1	5,268	0.02%
2022/01/18	2	70.05	0	0.00	69.40	2	6,106	0.03%
2022/01/17	0	0.00	1	67.40	68.00	-1	6,195	-0.02%
2022/01/14	0	0.00	10	66.47	67.90	-10	6,285	-0.16%
2022/01/13	3	69.00	0	0.00	68.40	3	6,345	0.05%
2022/01/10	1	70.00	0	0.00	70.00	1	6,445	0.02%
2022/01/07	3	71.77	0	0.00	71.60	3	6,482	0.05%
2022/01/06	1	73.60	0	0.00	73.50	1	6,535	0.02%
2022/01/05	0	0.00	3	76.60	75.50	-3	6,642	-0.05%
2022/01/03	13	77.29	1	77.40	76.60	12	6,756	0.18%
2021/12/30	0	0.00	4	75.20	79.70	-4	6,857	-0.06%
2021/12/27	0	0.00	11	74.73	75.60	-11	7,377	-0.15%
2021/12/24	3	73.53	0	0.00	73.40	3	7,585	0.04%
2021/12/23	0	0.00	1	74.20	74.30	-1	7,792	-0.01%
2021/12/22	15	73.22	10	73.41	73.00	5	7,950	0.06%
2021/12/21	13	72.25	0	0.00	71.90	13	8,098	0.16%
2021/12/20	0	0.00	3	71.80	71.60	-3	8,336	-0.04%
2021/12/17	4	75.15	0	0.00	75.00	4	8,634	0.05%
2021/12/16	4	77.20	0	78.00	77.80	4	8,969	0.04%
2021/12/15	0	0.00	1	77.30	77.00	-1	9,349	-0.01%
2021/12/14	3	78.00	2	79.20	78.30	1	9,677	0.01%
2021/12/13	2	80.90	9	79.64	80.70	-7	9,673	-0.07%
2021/12/10	2	78.75	11	79.19	79.40	-9	9,658	-0.09%
2021/12/09	3	81.23	0	0.00	80.10	3	9,649	0.03%
2021/12/08	5	81.00	0	0.00	80.30	5	9,634	0.05%
2021/12/07	4	79.43	1	79.30	79.30	3	9,649	0.03%
2021/12/06	1	77.70	0	0.00	77.60	1	9,680	0.01%
2021/12/03	3	78.13	1	79.20	78.20	2	9,742	0.02%
2021/12/02	2	77.95	2	78.25	77.00	0	9,777	0.00%
2021/12/01	7	77.67	10	77.60	80.40	-3	9,784	-0.03%
2021/11/30	4	81.08	3	80.90	80.90	1	9,731	0.01%
2021/11/29	5	81.96	10	79.95	81.50	-5	9,750	-0.05%
2021/11/26	6	83.12	0	0.00	80.40	6	9,718	0.06%
2021/11/25	12	85.95	3	84.83	84.30	9	9,740	0.09%
2021/11/24	3	84.10	3	85.07	87.80	0	9,806	0.00%
2021/11/23	11	85.35	11	85.71	83.30	0	9,799	0.00%
2021/11/22	3	86.77	7	86.00	86.80	-4	9,845	-0.04%
2021/11/19	14	87.14	5	86.60	86.80	9	10,070	0.09%
2021/11/18	15	89.20	3	86.60	86.00	12	10,340	0.12%
2021/11/17	18	90.54	59	90.86	90.70	-41	10,275	-0.40%
2021/11/16	59	94.41	44	91.36	95.00	15	10,092	0.15%
2021/11/15	2	88.15	21	85.45	88.70	-19	9,805	-0.19%
2021/11/12	19	82.75	27	81.60	80.70	-8	9,768	-0.08%
2021/11/11	35	81.33	11	82.25	82.50	24	9,816	0.24%
2021/11/10	2	78.65	6	78.45	78.20	-4	9,977	-0.04%
2021/11/09	6	77.82	17	77.41	77.80	-11	10,060	-0.11%
2021/11/08	20.1	80.97	21	80.73	79.50	-1	10,052	-0.01%
2021/11/05	30	83.02	6.1	83.05	86.00	24	9,997	0.24%
2021/11/04	7	77.57	7	80.57	81.00	0	9,808	0.00%
2021/11/03	17	74.26	3	73.23	73.70	14	9,798	0.14%
2021/11/02	2	75.60	9	78.43	73.70	-7	9,912	-0.07%
2021/11/01	2	78.10	43	79.33	78.10	-41	10,096	-0.41%
2021/10/29	49	78.01	1	77.40	78.80	48	10,062	0.48%
2021/10/28	19.1	79.31	9	78.26	77.30	10.1	10,064	0.10%
2021/10/27	12	79.18	33	81.52	79.50	-21	10,210	-0.21%
2021/10/26	39	77.29	45	78.10	79.00	-6	10,191	-0.06%
2021/10/25	5	71.84	2	72.25	72.70	3	10,051	0.03%
2021/10/22	1	67.80	0	0.00	66.10	1	10,247	0.01%
2021/10/21	17	70.71	16	68.80	68.60	1	10,553	0.01%
2021/10/19	5	71.40	2	71.25	70.70	3	11,802	0.03%
2021/10/18	0	0.00	1	71.00	70.00	-1	11,979	-0.01%
2021/10/15	1	70.50	0	0.00	69.80	1	12,325	0.01%
2021/10/14	0	0.00	11	68.37	68.00	-11	12,705	-0.09%
2021/10/13	17	68.11	5	68.20	68.50	12	13,009	0.09%
2021/10/12	0	0.00	2	74.20	73.40	-2	13,525	-0.01%
2021/10/08	5	73.00	4	72.50	72.20	1	14,514	0.01%
2021/10/07	20	75.00	28	73.30	74.50	-8	15,483	-0.05%
2021/10/06	31	73.32	0	0.00	71.90	31	16,382	0.19%
2021/10/05	20	77.94	20	80.09	79.40	0	16,456	0.00%
2021/10/04	21	77.01	28	76.59	77.50	-7	16,672	-0.04%
2021/10/01	35	84.35	1	80.10	79.40	34	16,586	0.20%
2021/09/30	5	84.58	5	83.60	88.20	0	16,565	0.00%
2021/09/29	4	80.00	6	80.22	82.50	-2	16,598	-0.01%
2021/09/28	0	0.00	5	78.52	80.70	-5	16,797	-0.03%
2021/09/27	6	79.17	9	79.57	80.00	-3	17,362	-0.02%
2021/09/24	10	73.61	2	74.50	77.00	8	18,015	0.04%
2021/09/23	1	71.50	5	73.32	76.90	-4	17,834	-0.02%
2021/09/22	6	68.93	1	71.70	72.20	5	17,619	0.03%
2021/09/17	5	63.56	27	62.68	65.70	-22	17,474	-0.13%
2021/09/14	1	57.80	1	57.70	57.70	0	17,715	0.00%
2021/09/10	5	60.20	1	59.40	59.40	4	18,278	0.02%
2021/09/08	0	0.00	1	59.50	58.10	-1	18,879	-0.01%
2021/09/07	1	57.00	1	57.90	59.10	0	19,428	0.00%
2021/09/06	0	0.00	3	58.33	59.10	-3	20,152	-0.01%
2021/09/03	1	59.60	41	58.20	58.50	-40	20,537	-0.19%
2021/09/02	43	56.94	2	57.20	58.10	41	21,454	0.19%
2021/08/31	0	0.00	52	57.91	59.10	-52	22,326	-0.23%
2021/08/30	2	59.80	64	58.78	58.80	-62	22,832	-0.27%
2021/08/27	10	56.00	29	55.77	56.50	-19	23,183	-0.08%
2021/08/26	131	55.68	51	57.20	56.40	80	23,269	0.34%	大買/
2021/08/25	11	54.97	1	56.30	57.60	10	23,488	0.04%
2021/08/24	9	51.40	18	52.69	54.50	-9	23,389	-0.04%
2021/08/23	10	47.62	11	49.18	49.55	-1	23,065	0.00%
2021/08/20	2	47.58	1	47.25	46.80	1	22,978	0.00%
2021/08/19	5	49.23	1	47.80	47.80	4	22,900	0.02%
2021/08/18	3	45.62	2	46.00	50.80	1	22,755	0.00%
2021/08/16	1	48.95	1	45.60	45.60	0	22,394	0.00%
2021/08/12	1	50.90	0	0.00	51.00	1	21,986	0.00%
2021/08/11	0	0.00	1	52.10	49.85	-1	21,968	0.00%
2021/08/10	33	52.68	50	52.25	51.50	-17	21,874	-0.08%
2021/08/09	31	53.41	0	0.00	52.20	31	21,856	0.14%
2021/08/06	31	56.35	101	56.16	55.20	-70	21,775	-0.32%	大賣/
2021/08/05	105	58.09	17	58.25	57.30	88	21,713	0.41%	大買/
2021/08/04	46	55.78	33	56.08	56.50	13	21,521	0.06%
2021/08/03	32	56.34	31	55.72	55.60	1	21,570	0.00%
2021/08/02	44	55.37	45	55.97	56.00	-1	21,517	0.00%
2021/07/30	32	58.22	34	55.79	58.20	-2	21,336	-0.01%
2021/07/29	52	58.52	46	58.80	58.50	6	21,197	0.03%
2021/07/28	55	59.25	55	58.39	58.40	0	21,126	0.00%
2021/07/27	44	63.53	43	60.67	61.30	1	21,034	0.00%
2021/07/26	29	63.85	69	65.91	63.80	-40	20,819	-0.19%
2021/07/23	16	62.19	15	60.17	63.50	1	20,268	0.00%
2021/07/22	4	59.00	7	57.74	57.90	-3	20,195	-0.01%
2021/07/21	21	59.27	20	58.63	57.70	1	20,085	0.00%
2021/07/20	47	61.49	7	59.01	58.60	40	19,787	0.20%
2021/07/19	28	62.59	28	62.96	62.40	0	19,534	0.00%
2021/07/16	2	63.60	1	63.80	61.90	1	19,444	0.01%
2021/07/15	30	61.50	37	62.33	62.00	-7	18,986	-0.04%
2021/07/14	13	59.25	4	59.15	59.50	9	18,185	0.05%
2021/07/13	12	56.59	38.5	56.96	57.00	-26.5	17,799	-0.15%
2021/07/12	1	52.70	2	52.50	52.50	-1	17,289	-0.01%
2021/07/09	1	52.20	3	50.97	50.50	-2	17,635	-0.01%
2021/07/08	0	0.00	4	49.39	48.85	-4	17,955	-0.02%
2021/07/07	4	49.78	2	51.30	49.05	2	18,376	0.01%
2021/07/06	7	52.01	4	52.15	52.00	3	18,404	0.02%
2021/07/05	6	54.10	4	54.00	53.60	2	18,275	0.01%
2021/07/02	7	54.67	5	54.24	53.00	2	18,035	0.01%
2021/07/01	12.5	53.96	12	54.87	55.00	0.5	17,381	0.00%
2021/06/30	1	48.25	1	49.40	50.00	0	16,481	0.00%
2021/06/29	1	48.90	3	49.70	47.70	-2	16,321	-0.01%
2021/06/28	5	48.73	63.3	48.13	50.40	-58.3	16,180	-0.36%
2021/06/25	0	0.00	40	50.70	49.65	-40	15,939	-0.25%
2021/06/24	11	51.52	12	51.13	50.60	-1	15,743	-0.01%
2021/06/23	6	51.40	1	51.50	51.50	5	15,534	0.03%
2021/06/22	3	52.50	1	52.30	52.00	2	15,340	0.01%
2021/06/21	3	51.67	23	50.70	50.30	-20	15,136	-0.13%
2021/06/18	59	53.23	18	52.37	52.20	41	14,954	0.27%
2021/06/17	5	53.86	5	54.10	53.50	0	14,540	0.00%
2021/06/16	10	53.93	19	55.97	53.10	-9	14,287	-0.06%
2021/06/15	132.3	53.12	16	53.13	54.70	116.3	13,773	0.84%	大買/鉅額交易
2021/06/11	1	49.05	5	49.62	50.50	-4	13,232	-0.03%
2021/06/10	51	49.50	54	49.26	49.35	-3	12,804	-0.02%
2021/06/09	32	45.98	33	46.80	46.20	-1	11,856	-0.01%
2021/06/08	1	43.15	0	0.00	43.40	1	11,202	0.01%
2021/06/07	23	43.05	26	42.08	43.00	-3	10,929	-0.03%
2021/06/04	3	43.53	13	44.50	44.80	-10	10,341	-0.10%
2021/06/03	3	40.47	2	40.33	40.75	1	9,885	0.01%
2021/06/02	4	39.63	6	40.18	39.60	-2	9,774	-0.02%
2021/06/01	1	38.15	31	35.86	38.50	-30	9,457	-0.32%
2021/05/31	30	35.32	0	0.00	35.00	30	9,328	0.32%
2021/05/28	1	35.20	0	0.00	35.40	1	9,346	0.01%
2021/05/26	3	33.95	0	0.00	34.15	3	9,430	0.03%
2021/05/25	0	0.00	50	34.41	34.15	-50	9,578	-0.52%
2021/05/20	1	31.50	1	33.00	32.05	0	9,865	0.00%
2021/05/12	30	32.57	0	0.00	31.15	30	9,636	0.31%
2021/05/11	24	35.37	0	0.00	34.40	24	9,527	0.25%
2021/05/07	3	39.07	23	38.43	39.25	-20	9,455	-0.21%
2021/05/06	10	36.65	0	0.00	36.55	10	9,436	0.11%
2021/05/05	10	36.60	15	38.23	36.55	-5	9,429	-0.05%
2021/05/04	15	37.23	2	37.03	36.85	13	9,431	0.14%
2021/05/03	0	0.00	1	40.65	40.55	-1	9,292	-0.01%
2021/04/29	4	44.85	10	45.24	44.90	-6	9,237	-0.06%
2021/04/28	19	44.91	79	45.73	46.80	-60	9,191	-0.65%
2021/04/27	4	42.75	4	42.88	42.55	0	9,246	0.00%
2021/04/26	8	41.93	9	41.97	41.90	-1	9,660	-0.01%
2021/04/23	18	41.75	8	41.86	42.00	10	9,709	0.10%
2021/04/22	13	42.61	6	42.35	40.55	7	9,708	0.07%
2021/04/21	25	43.88	0	0.00	43.45	25	9,536	0.26%
2021/04/20	7	43.53	3.5	43.66	44.00	3.5	9,436	0.04%
2021/04/19	37	46.63	22	45.80	45.25	15	9,264	0.16%
2021/04/16	7	47.14	10	47.12	49.35	-3	8,688	-0.03%
2021/04/15	15	45.00	6	45.63	44.90	9	8,211	0.11%
2021/04/14	17	41.19	19.3	41.31	42.90	-2.3	7,660	-0.03%
2021/04/13	23	41.67	24	41.14	39.00	-1	7,316	-0.01%
2021/04/12	5	37.99	3	38.55	39.95	2	6,883	0.03%
2021/04/09	3	36.63	0	0.00	36.35	3	6,770	0.04%
2021/04/08	1	35.90	1	35.70	35.95	0	6,852	0.00%
2021/04/07	1	34.90	20	35.55	35.25	-19	6,755	-0.28%
2021/04/06	0	0.00	1	34.85	34.95	-1	6,727	-0.01%
2021/03/31	0	0.00	20	33.95	33.95	-20	6,809	-0.29%
2021/03/30	1	34.45	0	0.00	34.40	1	6,835	0.01%
2021/03/29	1	34.90	2	34.70	34.70	-1	6,872	-0.01%
2021/03/24	16	35.77	7	35.06	35.10	9	7,068	0.13%
2021/03/23	11	35.26	4	35.26	35.40	7	7,046	0.10%
2021/03/22	1	34.75	0	0.00	34.55	1	7,038	0.01%
2021/03/19	1	34.10	0	0.00	34.20	1	7,428	0.01%
2021/03/18	11	35.10	1	35.35	34.80	10	7,666	0.13%
2021/03/17	3	36.73	2	36.25	35.40	1	7,901	0.01%
2021/03/16	0	0.00	3	35.48	35.15	-3	7,702	-0.04%
2021/03/15	10	34.85	0	0.00	34.85	10	7,713	0.13%
2021/03/10	1	33.55	1	34.00	34.00	0	7,931	0.00%
2021/03/08	3	34.07	12	33.67	33.55	-9	8,411	-0.11%
2021/03/03	1	35.45	0	0.00	35.30	1	9,132	0.01%
2021/03/02	0	0.00	1	35.00	35.00	-1	9,307	-0.01%
2021/02/25	1	35.65	1	36.15	35.50	0	9,728	0.00%
2021/02/24	1	35.35	15	35.10	35.45	-14	9,758	-0.14%
2021/02/23	21	34.20	10	35.25	34.95	11	9,674	0.11%
2021/02/22	23	34.33	24	34.77	34.90	-1	9,605	-0.01%
2021/02/19	0	0.00	1	33.15	33.85	-1	9,463	-0.01%
2021/02/18	2	32.90	6	33.07	33.45	-4	9,386	-0.04%
2021/02/05	2	30.40	0.1	30.80	30.35	1.9	9,309	0.02%
2021/02/04	5	30.80	0	0.00	30.80	5	9,555	0.05%
2021/02/01	5	30.20	5	30.40	30.55	0	9,563	0.00%
2021/01/25	0	0.00	7	33.00	32.65	-7	9,200	-0.08%
2021/01/22	8	32.39	3	32.40	32.45	5	9,131	0.05%
2021/01/21	0	0.00	12	33.38	33.25	-12	8,997	-0.13%
2021/01/20	2	35.60	123	34.52	33.30	-121	8,775	-1.38%	大賣/鉅額交易
2021/01/19	26	35.56	3	34.45	36.95	23	8,249	0.28%
2021/01/18	5	33.47	0	0.00	33.60	5	7,742	0.06%
2021/01/15	101	33.37	6	33.78	34.20	95	7,591	1.25%	大買/
2021/01/14	5	32.89	0	0.00	32.50	5	7,401	0.07%
2021/01/13	0	0.00	2	33.50	32.50	-2	7,308	-0.03%
2021/01/12	2	33.05	0	0.00	32.00	2	7,224	0.03%
2021/01/11	4	33.20	4	33.61	33.35	0	7,154	0.00%
2021/01/08	1	32.55	0	0.00	32.40	1	7,069	0.01%
2021/01/07	1	33.75	1	33.20	33.00	0	7,006	0.00%
2021/01/06	2	34.23	3	34.40	33.20	-1	6,934	-0.01%
2021/01/05	1	33.40	1	34.00	33.05	0	6,555	0.00%
2021/01/04	3	33.53	0	0.00	33.55	3	6,475	0.05%
2020/12/31	0	0.00	2	33.35	33.35	-2	6,337	-0.03%
2020/12/25	10	33.10	1	32.90	32.00	9	5,999	0.15%
2020/12/24	2	32.05	0	0.00	31.85	2	5,900	0.03%
2020/12/23	0	0.00	6	30.61	31.25	-6	5,853	-0.10%
2020/12/22	0	0.00	6	32.00	30.55	-6	5,826	-0.10%
2020/12/18	3	32.60	3	33.15	33.05	0	5,745	0.00%
2020/12/17	18	32.15	18	32.64	32.30	0	5,643	0.00%
2020/12/16	16	32.91	15	33.51	32.90	1	5,570	0.02%
2020/12/15	8	34.39	3	32.98	32.75	5	5,444	0.09%
2020/12/14	1	33.90	2	34.85	34.85	-1	5,034	-0.02%
2020/12/11	1	31.60	13	32.04	31.70	-12	4,764	-0.25%
2020/12/10	10	30.80	12	30.18	30.40	-2	4,431	-0.05%
2020/12/09	1	30.85	0	0.00	31.00	1	4,376	0.02%
2020/12/07	10	31.40	0	0.00	30.90	10	4,287	0.23%
2020/12/04	0	0.00	1	31.18	30.45	-1	4,150	-0.02%
2020/12/03	0	0.00	0.1	30.40	30.40	-0.1	4,056	0.00%
2020/12/02	6	31.47	0	0.00	31.25	6	4,006	0.15%
2020/11/30	0	0.00	11	30.14	30.05	-11	3,213	-0.34%
2020/11/27	11	29.09	5	28.85	29.00	6	3,069	0.20%
2020/11/26	15	27.65	0	0.00	27.60	15	2,891	0.52%
2020/11/25	0	0.00	2	26.93	27.10	-2	2,697	-0.07%
2020/11/24	3	28.23	4	28.13	27.30	-1	2,609	-0.04%
2020/11/23	1	25.95	1	27.15	27.15	0	2,327	0.00%
2020/11/19	1	24.35	1	24.25	24.25	0	2,461	0.00%
2020/11/16	0	0.00	3	23.85	23.90	-3	2,520	-0.12%
2020/11/12	5	25.09	4	25.03	24.15	1	2,505	0.04%
2020/11/11	1	23.30	0	0.00	23.60	1	2,300	0.04%
2020/10/16	0	0.00	1	22.20	21.95	-1	2,920	-0.03%
2020/09/28	0	0.00	2	22.40	22.40	-2	3,129	-0.06%
2020/09/24	1	22.70	0	0.00	22.50	1	3,162	0.03%
2020/09/22	1	23.10	0	0.00	23.05	1	3,512	0.03%
2020/09/16	1	23.70	0	0.00	23.65	1	3,694	0.03%
2020/09/08	10	24.35	0	0.00	24.30	10	3,837	0.26%
2020/09/01	0	0.00	1	24.40	24.75	-1	3,736	-0.03%
2020/08/31	0	0.00	1	24.25	24.25	-1	3,711	-0.03%
2020/08/28	2	24.78	1	24.80	24.80	1	3,777	0.03%
2020/08/27	4	25.20	3	25.72	25.25	1	3,765	0.03%
2020/08/26	5	25.20	29	24.94	25.30	-24	3,726	-0.64%
2020/08/25	2	24.48	3	25.35	24.20	-1	3,625	-0.03%
2020/08/21	5	22.09	0	0.00	22.60	5	3,355	0.15%
2020/08/20	8	22.56	0	0.00	21.75	8	3,350	0.24%
2020/08/19	8	23.93	0	0.00	23.55	8	3,330	0.24%
2020/08/17	0	0.00	1	24.75	24.50	-1	3,398	-0.03%
2020/08/13	1	23.90	0	0.00	23.90	1	3,316	0.03%
2020/08/07	0	0.00	2	24.00	23.85	-2	3,274	-0.06%
2020/08/06	0	0.00	2	24.58	24.50	-2	3,233	-0.06%
2020/07/28	1	22.40	0	0.00	21.70	1	2,973	0.03%
2020/07/23	0	0.00	1	23.10	22.85	-1	3,170	-0.03%
2020/07/22	1	23.45	0	0.00	23.45	1	3,172	0.03%
2020/07/15	0	0.00	100	22.03	21.90	-100	3,158	-3.17%
2020/07/10	0	0.00	8	23.04	22.60	-8	3,156	-0.25%
2020/07/09	10	24.20	8	23.61	23.55	2	3,130	0.06%
2020/07/07	2	23.60	0	0.00	23.50	2	3,043	0.07%
2020/07/03	0	0.00	16	23.80	23.75	-16	3,093	-0.52%
2020/07/02	2	23.90	3	23.80	23.60	-1	3,076	-0.03%
2020/07/01	123	24.31	24	24.29	24.20	99	3,015	3.28%	大買/
2020/06/30	6	22.58	1	23.55	23.55	5	2,648	0.19%
2020/06/24	4	22.35	4	21.80	21.80	0	2,487	0.00%
2020/06/23	5	22.25	5	21.75	21.75	0	2,453	0.00%
2020/06/17	0	0.00	10	22.30	22.25	-10	2,434	-0.41%
2020/06/11	2	21.90	0	0.00	21.15	2	2,390	0.08%
2020/06/08	0	0.00	10	22.40	22.10	-10	2,381	-0.42%
2020/06/05	0	0.00	2	22.45	22.65	-2	2,384	-0.08%
2020/06/02	12	23.01	0	0.00	22.65	12	2,260	0.53%
2020/04/30	0	0.00	1	21.30	21.25	-1	1,613	-0.06%
2020/04/29	2	21.00	4	20.98	21.30	-2	1,596	-0.13%
2020/04/28	3	20.80	0	0.00	21.00	3	1,481	0.20%
2020/04/20	1	18.55	1	18.40	17.95	0	1,278	0.00%
2020/04/16	0	0.00	1	18.50	18.25	-1	1,241	-0.08%
2020/04/15	1	18.10	0	0.00	18.15	1	1,235	0.08%
2020/04/14	1	17.70	0	0.00	18.00	1	1,219	0.08%
2020/04/13	0	0.00	10	17.60	17.35	-10	1,220	-0.82%
2020/04/10	10	17.50	0	0.00	17.70	10	1,238	0.81%
2020/04/09	2	17.55	0	0.00	17.60	2	1,252	0.16%
2020/03/24	0	0.00	4	14.10	14.45	-4	1,623	-0.25%
2020/03/23	2	13.05	0	0.00	13.15	2	1,654	0.12%
2020/03/19	0	0.00	20	12.10	12.10	-20	1,631	-1.23%
2020/03/17	0	0.00	1	15.00	14.15	-1	1,605	-0.06%
2020/03/16	6	16.23	0	0.00	15.70	6	1,591	0.38%
2020/03/11	2	21.35	0	0.00	20.30	2	1,609	0.12%
2020/03/06	1	20.50	0	0.00	20.45	1	1,556	0.06%
2020/02/13	1	22.00	0	0.00	21.90	1	1,718	0.06%
2020/02/05	0	0.00	1	21.10	21.20	-1	1,774	-0.06%
2020/02/04	1	20.30	0	0.00	21.30	1	1,772	0.06%
2020/01/30	5	22.94	0	0.00	22.00	5	1,739	0.29%
2020/01/20	0	0.00	3	24.15	24.40	-3	1,706	-0.18%
2020/01/15	0	0.00	1	23.80	23.75	-1	1,682	-0.06%
2020/01/07	0	0.00	1	23.90	23.65	-1	1,734	-0.06%
2020/01/06	0	0.00	15	23.92	23.90	-15	1,729	-0.87%
2020/01/02	2	24.98	0	0.00	24.90	2	1,694	0.12%
2019/12/31	0	0.00	5	24.68	24.65	-5	1,671	-0.30%
2019/12/30	0	0.00	1	24.70	24.80	-1	1,670	-0.06%
2019/12/27	9	25.29	6	25.23	25.20	3	1,664	0.18%
2019/12/26	18	25.68	2	24.85	24.90	16	1,594	1.00%
2019/12/25	1	25.60	1	25.90	25.90	0	1,343	0.00%
2019/12/18	0	0.00	5	24.20	24.20	-5	1,406	-0.36%
2019/12/16	0	0.00	1	23.70	23.70	-1	1,342	-0.07%
2019/12/11	0	0.00	5	24.05	24.05	-5	1,352	-0.37%
2019/12/10	5	24.15	0	0.00	23.90	5	1,329	0.38%
2019/12/06	0	0.00	1	23.15	22.95	-1	1,249	-0.08%
2019/12/04	0	0.00	0.6	22.50	22.60	-0.6	1,252	-0.05%
2019/11/27	1	23.60	0	0.00	23.40	1	1,282	0.08%
2019/11/26	5	23.45	0	0.00	23.35	5	1,281	0.39%
2019/11/25	0	0.00	4	23.50	23.35	-4	1,283	-0.31%
2019/11/18	2	23.73	1	23.55	23.30	1	1,293	0.08%
2019/11/14	8	22.96	1	22.70	22.70	7	1,228	0.57%
2019/11/05	0	0.00	4	23.45	23.35	-4	1,209	-0.33%
2019/10/15	3	22.87	0	0.00	22.40	3	1,640	0.18%
2019/10/07	0	0.00	120	23.31	23.30	-120	1,664	-7.21%	大賣/鉅額交易
2019/10/04	0	0.00	5	23.98	23.50	-5	1,669	-0.30%
2019/10/03	1	23.60	0	0.00	23.50	1	1,673	0.06%
2019/10/01	1	24.15	0	0.00	23.90	1	1,712	0.06%
2019/09/27	100	24.60	0	0.00	24.00	100	1,898	5.27%
2019/09/26	30	25.87	8	25.01	24.60	22	1,889	1.16%
2019/09/25	1	24.85	1	24.95	24.95	0	1,727	0.00%
2019/09/24	0	0.00	1	24.60	24.25	-1	1,700	-0.06%
2019/09/19	1	23.90	0	0.00	23.80	1	1,700	0.06%
2019/09/16	0	0.00	1	24.75	24.75	-1	1,856	-0.05%
2019/09/05	0	0.00	2	24.75	24.55	-2	1,863	-0.11%
2019/09/03	2	24.60	0	0.00	24.70	2	1,896	0.11%
2019/08/30	0	0.00	1	24.40	24.20	-1	1,925	-0.05%
2019/08/29	1	23.85	0	0.00	24.10	1	2,000	0.05%
2019/08/20	1	24.00	0	0.00	23.70	1	2,022	0.05%
2019/08/16	0	0.00	1	23.65	23.65	-1	2,009	-0.05%
2019/08/15	1	22.70	0	0.00	22.90	1	2,012	0.05%
2019/08/06	0	0.00	20	22.80	23.90	-20	2,061	-0.97%
2019/08/05	0	0.00	2	23.70	23.55	-2	2,057	-0.10%
2019/07/30	1	25.30	0	0.00	24.95	1	2,088	0.05%
2019/07/29	2	26.48	0	0.00	26.30	2	2,045	0.10%
2019/07/25	0	0.00	1	26.65	26.80	-1	2,008	-0.05%
2019/07/24	40	26.35	2	26.30	26.30	38	2,003	1.90%
2019/07/23	2	26.38	1	26.20	26.40	1	2,014	0.05%
2019/07/22	10	26.40	32	26.27	26.05	-22	1,975	-1.11%
2019/07/18	0	0.00	1	25.25	25.15	-1	1,969	-0.05%
2019/07/17	4	25.86	2	25.75	25.65	2	2,016	0.10%
2019/07/09	3	25.23	0	0.00	24.95	3	2,854	0.11%
2019/07/08	2	25.45	0	0.00	25.60	2	2,947	0.07%
2019/07/05	22	25.85	1	26.10	25.85	21	2,950	0.71%
2019/07/04	3	26.20	9	26.03	26.00	-6	2,952	-0.20%
2019/07/03	4	24.76	0	0.00	24.95	4	2,796	0.14%
2019/07/02	0	0.00	5	24.95	24.95	-5	2,835	-0.18%
2019/06/27	1	24.45	0	0.00	24.45	1	3,086	0.03%
2019/06/26	3	24.62	0	0.00	24.60	3	3,076	0.10%
2019/06/24	1	25.80	4	25.44	25.85	-3	3,133	-0.10%
2019/06/21	4	25.36	0	0.00	24.60	4	3,070	0.13%
2019/06/20	1	24.95	0	0.00	24.80	1	3,069	0.03%
2019/06/19	0	0.00	3	24.60	24.80	-3	3,103	-0.10%
2019/06/14	0	0.00	2	24.55	24.45	-2	3,594	-0.06%
2019/06/11	1	24.25	0	0.00	24.50	1	3,623	0.03%
2019/06/05	4	24.96	3	24.58	23.70	1	3,588	0.03%
2019/06/03	2	22.95	0	0.00	22.85	2	3,594	0.06%
2019/05/31	0	0.00	2	23.35	23.35	-2	3,732	-0.05%
2019/05/27	0	0.00	10	21.81	21.90	-10	3,703	-0.27%
2019/05/22	1	23.00	0	0.00	22.85	1	3,721	0.03%
2019/05/21	2	22.45	0	0.00	23.35	2	3,721	0.05%
2019/05/17	2	22.95	0	0.00	22.45	2	3,734	0.05%
2019/05/16	0	0.00	2	23.75	23.45	-2	3,719	-0.05%
2019/05/15	3	23.95	0	0.00	23.90	3	3,719	0.08%
2019/05/14	3	23.25	0	0.00	23.80	3	3,742	0.08%
2019/05/13	0	0.00	8	23.53	23.60	-8	3,732	-0.21%
2019/05/08	1	25.60	0	0.00	25.50	1	3,694	0.03%
2019/05/07	1	25.80	0	0.00	25.80	1	3,737	0.03%
2019/05/06	1	26.00	0	0.00	25.60	1	3,726	0.03%
2019/05/03	2	26.88	0	0.00	26.90	2	3,702	0.05%
2019/05/02	2	26.78	1	26.50	27.00	1	3,689	0.03%
2019/04/30	1	26.05	0	0.00	26.80	1	3,693	0.03%
2019/04/26	1	28.15	0	0.00	27.05	1	3,615	0.03%
2019/04/24	2	29.08	2	28.83	28.15	0	3,554	0.00%
2019/04/22	0	0.00	8	28.35	28.35	-8	3,421	-0.23%
2019/04/18	2	30.93	4	29.94	28.70	-2	3,320	-0.06%
2019/04/17	13	30.13	3	30.30	29.80	10	3,151	0.32%
2019/04/16	10	28.54	72	28.67	30.35	-62	2,832	-2.19%
2019/04/15	54	27.74	0	0.00	27.60	54	2,540	2.13%
2019/04/12	1	27.70	1	27.10	27.10	0	2,452	0.00%
2019/04/11	2	27.18	0	0.00	26.80	2	2,352	0.08%
2019/04/10	11	27.42	0	0.00	27.20	11	2,339	0.47%
2019/04/09	4	26.95	8	27.11	27.50	-4	2,312	-0.17%
2019/04/08	2	27.25	0	0.00	26.95	2	2,296	0.09%
2019/04/03	2	27.50	2	27.48	27.45	0	2,298	0.00%
2019/04/02	5	27.62	12	27.06	28.15	-7	2,284	-0.31%
2019/04/01	12	25.70	0	0.00	25.70	12	2,130	0.56%
2019/03/29	3	25.80	0	0.00	25.85	3	2,161	0.14%
2019/03/28	0	0.00	5	25.70	25.80	-5	2,221	-0.23%
2019/03/27	13	26.36	20	26.52	26.00	-7	2,401	-0.29%
2019/03/26	0	0.00	1	26.25	26.25	-1	2,347	-0.04%
2019/03/25	0	0.00	2	25.85	25.90	-2	2,330	-0.09%
2019/03/22	2	26.35	2	25.88	26.35	0	2,307	0.00%
2019/03/21	6	27.07	6	26.73	26.50	0	2,259	0.00%
2019/03/19	8	25.87	8	25.75	25.60	0	2,058	0.00%
2019/03/18	2	24.03	19	23.93	24.30	-17	1,784	-0.95%
2019/03/14	1	21.65	1	21.65	21.65	0	1,738	0.00%
2019/03/12	11	22.09	10	22.50	21.85	1	1,782	0.06%
2019/03/11	8	22.13	0	0.00	22.10	8	1,842	0.43%
2019/03/08	2	21.50	0	0.00	21.80	2	1,856	0.11%
2019/03/07	16	22.30	0	0.00	21.70	16	1,844	0.87%
2019/03/06	0	0.00	14	22.13	22.60	-14	1,804	-0.78%
2019/03/05	1	21.40	0	0.00	21.20	1	1,691	0.06%
2019/02/27	0	0.00	1	21.00	20.95	-1	1,714	-0.06%
2019/02/21	1	21.45	0	0.00	21.25	1	1,878	0.05%
2019/02/20	0	0.00	32	21.67	21.25	-32	1,873	-1.71%
2019/02/19	0	0.00	1	21.10	21.40	-1	1,868	-0.05%
2019/02/18	1	20.70	0	0.00	20.60	1	1,835	0.05%
2019/02/15	0	0.00	2	21.25	20.85	-2	1,845	-0.11%
2019/02/13	2	21.10	1	21.35	21.10	1	1,852	0.05%
2019/02/12	31	21.00	0	0.00	20.85	31	1,824	1.70%
2019/02/11	10	21.05	0	0.00	20.80	10	1,846	0.54%
2019/01/28	0	0.00	48	20.54	21.00	-48	1,874	-2.56%
2019/01/25	14	20.08	0	0.00	20.10	14	1,824	0.77%
2019/01/24	11	19.99	0	0.00	19.85	11	1,837	0.60%
2019/01/23	13	19.84	1	19.70	19.85	12	1,842	0.65%
2019/01/22	21	20.15	20	20.40	19.90	1	1,843	0.05%
2019/01/21	0	0.00	2	20.05	19.95	-2	1,828	-0.11%
2019/01/14	2	19.60	0	0.00	19.50	2	1,855	0.11%
2019/01/07	0	0.00	4	19.90	20.10	-4	1,851	-0.22%
2019/01/04	4	19.55	0	0.00	19.65	4	1,857	0.22%
2019/01/03	2	20.15	0	0.00	20.15	2	1,866	0.11%
2019/01/02	1	20.65	0	0.00	20.65	1	1,865	0.05%
2018/12/28	10	20.50	0	0.00	20.45	10	1,856	0.54%
2018/12/26	1	21.10	0	0.00	20.70	1	1,834	0.05%
2018/12/25	6	21.67	2	21.70	21.30	4	1,774	0.23%
2018/12/24	4	21.86	0	0.00	22.15	4	1,718	0.23%
2018/12/22	0	0.00	26	22.01	21.85	-26	1,665	-1.56%
2018/12/21	25	21.58	1	21.70	21.50	24	1,615	1.49%
2018/12/20	7	21.96	5	21.50	21.50	2	1,549	0.13%
2018/12/19	0	0.00	21	22.28	22.30	-21	1,361	-1.54%
2018/12/17	21	20.61	6	20.53	20.40	15	1,288	1.16%
2018/12/11	0	0.00	3	19.87	20.20	-3	1,258	-0.24%
2018/12/10	2	19.25	0	0.00	19.45	2	1,239	0.16%
2018/12/05	30	20.80	40	20.59	20.50	-10	1,207	-0.83%
2018/12/04	32	21.73	39	21.40	21.20	-7	1,189	-0.59%
2018/12/03	0	0.00	1	20.50	20.65	-1	1,112	-0.09%
2018/11/30	0	0.00	1	20.00	20.00	-1	1,093	-0.09%
2018/11/29	3	19.87	0	0.00	19.85	3	1,100	0.27%
2018/11/28	21	20.55	1	20.50	20.55	20	1,060	1.89%
2018/11/26	0	0.00	42	20.04	20.10	-42	1,011	-4.15%
2018/11/23	54	20.61	33	20.73	19.80	21	987	2.13%
2018/11/22	22	20.27	4	19.94	20.30	18	908	1.98%
2018/11/21	1	19.45	2	19.05	19.05	-1	808	-0.12%
2018/11/14	3	18.53	0	0.00	18.20	3	773	0.39%
2018/11/07	0	0.00	10	17.40	17.90	-10	720	-1.39%
2018/11/01	10	16.30	0	0.00	16.45	10	664	1.51%
2018/10/25	0	0.00	1	16.35	16.35	-1	641	-0.16%
2018/10/23	0	0.00	1	17.00	16.70	-1	627	-0.16%
2018/10/18	1	16.50	0	0.00	16.30	1	604	0.17%
2018/10/03	0	0.00	5	20.50	20.35	-5	583	-0.86%
2018/09/28	0	0.00	2	21.05	20.80	-2	603	-0.33%
2018/09/27	2	20.75	10	20.70	20.80	-8	600	-1.33%
2018/09/21	10	20.25	0	0.00	20.20	10	606	1.65%
2018/09/11	3	21.00	0	0.00	20.80	3	676	0.44%
2018/09/10	0	0.00	20	21.04	21.00	-20	678	-2.95%
2018/08/31	0	0.00	1	23.25	23.25	-1	731	-0.14%
2018/08/24	0	0.00	2	23.30	23.30	-2	891	-0.22%
2018/08/22	26	23.81	12	23.96	23.85	14	925	1.51%
2018/08/21	43	23.37	39	24.00	23.50	4	914	0.44%
2018/08/16	5	22.10	0	0.00	22.10	5	905	0.55%
2018/07/31	2	26.00	2	26.25	25.85	0	900	0.00%
2018/07/26	2	25.75	0	0.00	25.75	2	897	0.22%
2018/07/25	0	0.00	2	25.90	25.85	-2	900	-0.22%
2018/07/23	2	25.60	0	0.00	25.50	2	897	0.22%
2018/07/09	2	25.05	17	25.13	25.05	-15	910	-1.65%
2018/06/27	0	0.00	3	26.27	27.60	-3	1,092	-0.27%
2018/06/25	0	0.00	3	26.00	25.80	-3	1,108	-0.27%
2018/06/14	0	0.00	3	27.90	27.95	-3	1,095	-0.27%
2018/06/13	0	0.00	65	27.77	27.70	-65	1,085	-5.99%
2018/06/12	30	27.07	0	0.00	27.20	30	1,057	2.84%
2018/06/08	35	27.79	0	0.00	27.40	35	1,054	3.32%
2018/06/07	3	27.65	0	0.00	27.60	3	1,099	0.27%
2018/06/06	1	28.00	0	0.00	27.95	1	1,094	0.09%
2018/06/05	1	28.30	0	0.00	28.30	1	1,088	0.09%
2018/06/04	0	0.00	15	28.42	28.80	-15	1,097	-1.37%
2018/06/01	11	27.81	0	0.00	27.65	11	1,057	1.04%
2018/05/29	1	26.00	0	0.00	25.95	1	1,014	0.10%
2018/05/15	0	0.00	14	25.76	25.55	-14	1,102	-1.27%
2018/05/14	14	26.05	2	26.15	26.00	12	1,142	1.05%
2018/05/11	2	26.10	17	26.60	26.00	-15	1,150	-1.30%
2018/05/09	0	0.00	2	26.40	26.20	-2	1,152	-0.17%
2018/05/08	19	26.14	0	0.00	26.10	19	1,174	1.62%
2018/04/26	0	0.00	1	26.10	25.40	-1	1,213	-0.08%
2018/04/25	0	0.00	11	25.67	25.95	-11	1,216	-0.90%
2018/04/24	0	0.00	1	26.05	26.05	-1	1,226	-0.08%
2018/04/17	3	28.30	0	0.00	27.90	3	1,611	0.19%
2018/04/16	1	28.80	0	0.00	28.80	1	1,657	0.06%
2018/04/13	1	29.55	0	0.00	29.55	1	1,702	0.06%
2018/04/10	3	29.80	6	30.60	29.40	-3	1,756	-0.17%
2018/03/30	0	0.00	2	27.55	27.35	-2	1,674	-0.12%
2018/03/28	5	28.21	0	0.00	28.00	5	1,692	0.30%
2018/03/27	0	26.90	1	26.95	26.95	-1	1,647	-0.06%
2018/03/20	1	28.00	0	0.00	28.10	1	1,646	0.06%
2018/03/13	4	29.31	7	29.09	29.30	-3	1,689	-0.18%
2018/03/12	0	0.00	12	28.05	28.20	-12	1,661	-0.72%
2018/03/09	12	28.11	0	0.00	28.00	12	1,698	0.71%
2018/03/08	2	27.60	3	28.50	27.80	-1	1,709	-0.06%
2018/03/07	0	0.00	2	27.05	26.80	-2	1,680	-0.12%
2018/03/06	2	27.10	0	0.00	27.00	2	1,693	0.12%
2018/03/05	3	26.85	0	0.00	26.90	3	1,706	0.18%
2018/03/02	3	27.35	0	0.00	27.40	3	1,709	0.18%
2018/02/09	0	0.00	3	25.27	25.75	-3	1,846	-0.16%
2018/02/08	0	0.00	2	27.70	27.00	-2	1,869	-0.11%
2018/02/06	3	27.80	0	0.00	27.90	3	1,895	0.16%
2018/02/05	0	30.65	0	0.00	30.65	0	1,873	0.00%
2018/01/30	1	30.70	0	0.00	30.65	1	1,976	0.05%
2018/01/29	1	30.85	0	0.00	30.70	1	2,001	0.05%
2018/01/25	1	31.20	0	0.00	31.05	1	2,072	0.05%
2018/01/24	0	0.00	2	31.30	31.15	-2	2,091	-0.10%
2018/01/19	0	0.00	5	32.00	31.95	-5	2,202	-0.23%
2018/01/16	0	0.00	4.6	32.34	32.60	-4.6	2,301	-0.20%
2018/01/12	2	32.05	0	0.00	32.45	2	2,337	0.09%
2018/01/11	43	33.52	42	32.88	32.45	1	2,342	0.04%
2018/01/09	0	0.00	3	31.88	31.90	-3	1,986	-0.15%
2018/01/08	10	32.95	1	32.75	32.95	9	1,963	0.46%
2018/01/04	1	32.10	0	0.00	32.00	1	1,923	0.05%
2018/01/03	0	0.00	2	30.60	30.50	-2	1,992	-0.10%