台揚 (2314)-富邦-新店券商分點個股進出

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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	1	30.50	1	30.80	30.65	0	1,615	0.00%
2024/11/20	9	30.62	0	0.00	30.50	9	1,608	0.56%
2024/11/19	1	30.75	0	0.00	31.30	1	1,599	0.06%
2024/11/18	1	30.35	0	0.00	30.20	1	1,603	0.06%
2024/11/15	3	31.47	12	31.38	31.35	-9	1,594	-0.56%
2024/11/14	4	31.76	0.2	31.68	30.95	3.8	1,592	0.24%
2024/11/13	5	32.27	0.1	32.45	32.20	4.9	1,561	0.31%
2024/11/12	1.1	33.10	10	32.30	32.45	-8.9	1,529	-0.58%
2024/11/11	4	34.45	8	34.55	33.95	-4	1,484	-0.27%
2024/11/08	73.2	35.40	17.2	35.86	35.50	56	1,405	3.99%
2024/11/07	17.2	33.95	22.5	34.61	34.95	-5.4	1,189	-0.45%
2024/11/06	6	31.95	6	31.98	31.85	0	1,009	0.00%
2024/11/05	2	31.80	7	32.38	32.45	-5	911	-0.55%
2024/10/30	2	29.20	2	28.80	28.85	0	855	0.00%
2024/10/28	0	0.00	0.5	29.40	29.35	-0.5	856	-0.06%
2024/10/24	5	29.68	0	0.00	29.60	5	864	0.58%
2024/10/23	0	0.00	1	31.50	30.35	-1	861	-0.12%
2024/10/18	1	29.55	1	29.30	29.50	0	871	0.00%
2024/10/17	5	29.95	1	30.00	29.80	4	877	0.46%
2024/10/16	0	0.00	12	30.25	30.15	-12	904	-1.33%
2024/10/15	1	29.30	0	0.00	29.30	1	894	0.11%
2024/10/14	3	28.95	2.2	28.89	29.40	0.8	914	0.09%
2024/10/09	1	28.95	0	0.00	28.70	1	934	0.11%
2024/10/08	0	0.00	1	29.20	29.20	-1	938	-0.11%
2024/10/04	1	29.50	2	29.10	29.10	-1	1,005	-0.10%
2024/10/01	2	29.60	0	0.00	29.55	2	1,023	0.20%
2024/09/27	0	0.00	1	30.00	30.00	-1	1,048	-0.10%
2024/09/25	5	29.94	2	30.25	29.85	3	1,060	0.28%
2024/09/24	0	0.00	1	29.80	29.75	-1	1,067	-0.09%
2024/09/23	2	29.70	0	0.00	29.60	2	1,079	0.19%
2024/09/19	0	0.00	2	29.85	29.80	-2	1,100	-0.18%
2024/09/18	14	29.91	0	0.00	29.70	14	1,145	1.22%
2024/09/13	1	30.65	16	30.03	30.60	-15	1,217	-1.23%
2024/09/11	3	27.80	1	27.65	27.60	2	1,249	0.16%
2024/09/09	1	28.30	0	0.00	28.35	1	1,405	0.07%
2024/09/06	3	28.93	0	0.00	28.80	3	1,408	0.21%
2024/09/04	0	0.00	17	28.53	29.00	-17	1,414	-1.20%
2024/09/02	2	30.90	8	31.22	30.75	-6	1,412	-0.42%
2024/08/30	7	31.28	3	31.63	31.45	4	1,405	0.28%
2024/08/29	23	32.25	3.3	31.76	32.25	19.7	1,373	1.44%
2024/08/28	0	0.00	9	29.94	30.35	-9	1,282	-0.70%
2024/08/27	2	27.38	0	0.00	27.60	2	1,250	0.16%
2024/08/26	4	27.68	8	28.17	27.60	-4	1,271	-0.31%
2024/08/22	0	27.10	0	0.00	27.00	0	1,302	0.00%
2024/08/21	2	27.10	0	0.00	27.10	2	1,321	0.15%
2024/08/20	1	27.30	5	27.13	27.05	-4	1,339	-0.30%
2024/08/19	2	27.00	5	27.30	26.90	-3	1,363	-0.22%
2024/08/16	4	27.03	4	27.10	27.00	0	1,434	0.00%
2024/08/15	2	26.93	0	0.00	26.85	2	1,447	0.14%
2024/08/12	1	27.05	4	27.20	27.20	-3	1,501	-0.20%
2024/08/09	4	26.81	12	27.21	26.80	-8	1,508	-0.53%
2024/08/08	3	26.70	0.1	27.00	26.80	2.9	1,511	0.19%
2024/08/07	1	27.50	2	27.50	27.50	-1	1,518	-0.07%
2024/08/06	0	0.00	16	25.97	26.40	-16	1,514	-1.06%
2024/08/05	0	0.00	6	28.28	27.15	-6	1,501	-0.40%
2024/08/01	0	30.90	3	30.85	31.00	-3	1,470	-0.20%
2024/07/29	2	30.18	0	0.00	30.10	2	1,477	0.14%
2024/07/26	1	30.60	0	0.00	30.50	1	1,482	0.07%
2024/07/22	4	30.75	0	0.00	31.00	4	1,481	0.27%
2024/07/19	13	32.30	0	0.00	31.50	13	1,470	0.88%
2024/07/17	1	33.15	15.1	33.07	33.20	-14.1	1,454	-0.97%
2024/07/16	1	32.05	0	0.00	32.05	1	1,434	0.07%
2024/07/15	3	32.25	4	32.15	31.95	-1	1,443	-0.07%
2024/07/12	14	33.15	5	32.99	32.65	9	1,429	0.63%
2024/07/11	3	32.48	1	32.60	32.60	2	1,422	0.14%
2024/07/10	0	0.00	3	32.85	32.85	-3	1,440	-0.21%
2024/07/09	5	32.72	0	0.00	32.35	5	1,446	0.35%
2024/07/08	16	33.53	4	33.91	33.75	12	1,424	0.84%
2024/07/05	5	33.52	6	33.55	33.40	-1	1,408	-0.07%
2024/07/04	0	0.00	2	33.25	33.45	-2	1,418	-0.14%
2024/07/02	2	32.68	5	32.39	32.60	-3	1,411	-0.21%
2024/07/01	2.1	32.34	0	32.50	32.20	2.1	1,410	0.15%
2024/06/28	2	32.38	3	32.47	32.40	-1	1,408	-0.07%
2024/06/27	1	32.30	2	32.63	32.40	-1	1,402	-0.07%
2024/06/26	3	32.63	0	0.00	32.50	3	1,428	0.21%
2024/06/25	1	32.60	2	33.05	33.10	-1	1,488	-0.07%
2024/06/24	14	33.99	7	34.04	33.40	7	1,496	0.47%
2024/06/21	6	34.16	10	34.14	34.95	-4	1,466	-0.28%
2024/06/20	5	33.51	4	33.68	33.55	1	1,392	0.07%
2024/06/19	13	33.28	1	33.96	33.00	12	1,401	0.85%
2024/06/18	6	33.43	7	33.50	33.90	-1	1,384	-0.07%
2024/06/17	23	34.27	3	34.00	33.85	20	1,350	1.48%
2024/06/14	0	32.70	14	33.25	33.65	-14	1,253	-1.12%
2024/06/13	0	30.65	6	30.54	30.60	-6	1,196	-0.50%
2024/06/12	2	30.75	15	30.60	30.60	-13	1,199	-1.08%
2024/06/11	10	31.31	0	0.00	30.85	10	1,202	0.83%
2024/06/07	2	31.35	2	31.38	31.30	0	1,217	0.00%
2024/06/06	0	0.00	3	31.20	30.95	-3	1,258	-0.24%
2024/06/05	0	0.00	3	31.92	31.75	-3	1,259	-0.24%
2024/06/04	2	31.80	0	0.00	31.70	2	1,266	0.16%
2024/06/03	6	32.05	0	0.00	32.00	6	1,274	0.47%
2024/05/31	0	0.00	2.1	32.52	32.35	-2.1	1,273	-0.16%
2024/05/30	18	33.03	1	33.10	32.70	17	1,281	1.33%
2024/05/29	6	33.85	12	33.82	33.85	-6	1,308	-0.46%
2024/05/28	7	33.14	1	33.15	33.15	6	1,277	0.47%
2024/05/27	0	0.00	0	33.50	33.30	0	1,266	0.00%
2024/05/24	24	33.20	3	33.20	33.15	21	1,253	1.68%
2024/05/23	9	32.79	7	32.91	32.60	2	1,239	0.16%
2024/05/22	13	32.09	9	33.30	33.70	4	1,222	0.33%
2024/05/21	8	31.39	0	0.00	31.70	8	1,148	0.70%
2024/05/20	3	31.13	2	30.93	31.70	1	1,132	0.09%
2024/05/17	2	30.43	5	30.41	30.45	-3	1,096	-0.27%
2024/05/14	0	0.00	4	30.38	30.40	-4	1,096	-0.36%
2024/05/13	2	30.08	1	30.05	30.05	1	1,095	0.09%
2024/05/10	3	30.13	3	30.42	30.15	0	1,099	0.00%
2024/05/09	4	30.49	0	0.00	30.20	4	1,112	0.36%
2024/05/08	1	30.60	1	30.65	30.60	0	1,119	0.00%
2024/05/06	1	31.10	0	0.00	30.95	1	1,144	0.09%
2024/05/03	0	0.00	3	31.20	31.00	-3	1,171	-0.26%
2024/05/02	3	31.42	0	0.00	31.25	3	1,179	0.25%
2024/04/30	1	31.15	10	31.01	31.90	-9	1,187	-0.76%
2024/04/29	1	30.50	4.6	30.54	30.45	-3.6	1,181	-0.31%
2024/04/26	2	30.18	0	0.00	30.25	2	1,190	0.17%
2024/04/24	1	30.25	4.4	30.34	30.60	-3.4	1,192	-0.28%
2024/04/23	0	0.00	2	30.05	30.00	-2	1,195	-0.17%
2024/04/22	2	30.05	5	30.47	29.95	-3	1,199	-0.25%
2024/04/19	3	30.47	5	30.60	30.40	-2	1,193	-0.17%
2024/04/18	1	30.85	3	31.00	30.95	-2	1,182	-0.17%
2024/04/17	1	31.45	1	31.60	31.45	0	1,180	0.00%
2024/04/16	2	31.90	2	31.73	31.30	0	1,191	0.00%
2024/04/15	4	32.91	2	32.80	32.70	2	1,167	0.17%
2024/04/12	7	33.22	2	33.10	33.05	5	1,161	0.43%
2024/04/11	16	33.46	4	33.40	33.20	12	1,158	1.04%
2024/04/10	0	34.86	4	34.49	34.55	-4	1,151	-0.35%
2024/04/09	1	33.65	2	33.68	33.75	-1	1,125	-0.09%
2024/04/08	2	33.83	9	33.68	33.70	-7	1,129	-0.62%
2024/04/03	4	33.11	24	32.96	32.95	-20	1,121	-1.78%
2024/04/02	2	33.40	11	33.40	33.35	-9	1,135	-0.79%
2024/04/01	11	33.80	0	0.00	33.65	11	1,160	0.95%
2024/03/29	2	34.43	9	34.34	34.20	-7	1,165	-0.60%
2024/03/28	16	34.30	6.1	35.13	34.85	10	1,137	0.88%
2024/03/27	3	33.65	13	33.68	33.60	-10	1,080	-0.93%
2024/03/26	5	33.11	0	0.00	32.60	5	1,091	0.46%
2024/03/25	2	33.40	1	33.35	33.35	1	1,135	0.09%
2024/03/22	1	34.14	0	0.00	33.80	1	1,132	0.09%
2024/03/21	0	32.35	1	32.50	32.70	-1	1,118	-0.09%
2024/03/20	0	32.45	24	32.26	32.10	-24	1,144	-2.10%
2024/03/19	0	32.85	0	0.00	32.60	0	1,153	0.00%
2024/03/18	0	0.00	1	32.70	32.85	-1	1,166	-0.09%
2024/03/15	5	33.55	4	33.45	33.05	1	1,202	0.08%
2024/03/14	3	32.98	3	32.90	32.80	0	1,263	0.00%
2024/03/13	6	33.84	0	0.00	33.60	6	1,433	0.42%
2024/03/12	3	33.65	12.3	33.87	34.35	-9.3	1,614	-0.58%
2024/03/11	4	32.50	0	0.00	32.65	4	1,591	0.25%
2024/03/08	1	32.70	0	0.00	32.40	1	1,587	0.06%
2024/03/07	4	33.44	0	0.00	33.10	4	1,589	0.25%
2024/03/06	2	34.28	2	34.63	34.20	0	1,582	0.00%
2024/03/05	1	34.50	0	0.00	34.30	1	1,576	0.06%
2024/03/04	4	33.23	22	34.33	35.00	-18	1,574	-1.14%
2024/03/01	3	32.55	4	32.69	32.70	-1	1,530	-0.07%
2024/02/29	1	32.25	2	32.25	32.40	-1	1,532	-0.07%
2024/02/27	6	33.03	0	0.00	32.70	6	1,535	0.39%
2024/02/26	3	33.55	0	0.00	33.50	3	1,546	0.19%
2024/02/23	4	33.20	9	34.04	33.85	-5	1,551	-0.32%
2024/02/22	1	33.25	0	0.00	33.35	1	1,578	0.06%
2024/02/21	1	33.31	0	0.00	33.25	1	1,634	0.06%
2024/02/20	2	33.68	0	0.00	33.40	2	1,644	0.12%
2024/02/19	2	34.00	0	0.00	33.90	2	1,650	0.12%
2024/02/16	0	0.00	1	33.90	33.70	-1	1,657	-0.06%
2024/02/15	2	32.30	3.6	32.15	32.90	-1.6	1,648	-0.10%
2024/02/05	1	33.18	2	32.55	32.50	-1	1,638	-0.06%
2024/02/02	2.2	33.33	5	33.30	33.20	-2.8	1,634	-0.17%
2024/02/01	4	33.08	2	33.05	33.05	2	1,624	0.12%
2024/01/31	0	0.00	3.2	33.40	33.30	-3.2	1,612	-0.20%
2024/01/30	5	33.65	0	0.00	33.60	5	1,606	0.31%
2024/01/29	0	34.35	4	33.80	34.05	-4	1,604	-0.25%
2024/01/26	12	34.85	8	34.39	34.35	4	1,586	0.25%
2024/01/25	8	35.30	4	35.28	35.20	4	1,556	0.26%
2024/01/24	3	35.47	3	35.70	35.40	0	1,553	0.00%
2024/01/23	6	35.55	2	35.80	35.80	4	1,552	0.26%
2024/01/22	5	35.26	0	0.00	35.25	5	1,552	0.32%
2024/01/17	1	35.50	0	0.00	35.35	1	1,536	0.07%
2024/01/16	0	0.00	3	35.98	36.00	-3	1,533	-0.20%
2024/01/15	5	35.64	3	35.73	35.80	2	1,529	0.13%
2024/01/12	1	35.40	0	0.00	35.50	1	1,526	0.07%
2024/01/11	1	35.45	1	35.65	35.60	0	1,530	0.00%
2024/01/10	2	35.55	2	35.45	35.55	0	1,529	0.00%
2024/01/09	7	36.39	0	0.00	36.20	7	1,518	0.46%
2024/01/08	3	36.85	0	0.00	36.40	3	1,517	0.20%
2024/01/05	2	36.75	2	36.73	36.90	0	1,518	0.00%
2024/01/04	5	37.03	1	36.88	36.65	4	1,517	0.26%
2024/01/03	6	37.45	0	0.00	37.40	6	1,520	0.39%
2024/01/02	2	37.78	0	0.00	37.90	2	1,524	0.13%
2023/12/29	0	0.00	10	37.47	37.50	-10	1,523	-0.66%
2023/12/28	4	37.50	4	37.63	37.40	0	1,536	0.00%
2023/12/27	4	38.11	7.1	38.23	38.35	-3.1	1,538	-0.20%
2023/12/26	11	36.91	1.1	37.33	37.40	9.9	1,541	0.64%
2023/12/25	4	36.60	2	36.60	36.55	2	1,527	0.13%
2023/12/22	1	36.75	1	37.00	36.55	0	1,519	0.00%
2023/12/21	5	36.42	0	0.00	36.30	5	1,504	0.33%
2023/12/20	33	37.00	0	0.00	36.90	33	1,475	2.24%
2023/12/19	1	37.60	4	37.65	37.55	-3	1,417	-0.21%
2023/12/18	5	37.45	0	0.00	37.20	5	1,412	0.35%
2023/12/15	13	38.19	1	38.75	37.90	12	1,396	0.86%
2023/12/14	20	38.95	0	0.00	38.75	20	1,367	1.46%
2023/12/13	5	39.08	12	39.51	39.20	-7	1,353	-0.52%
2023/12/12	13	39.23	8	39.38	38.90	5	1,379	0.36%
2023/12/11	17	40.13	17	40.19	39.80	0	1,352	0.00%
2023/12/08	39	41.60	24.1	42.04	41.65	14.9	1,286	1.16%
2023/12/07	30.1	40.92	41	40.79	41.40	-10.9	1,114	-0.98%
2023/12/06	8	37.61	0	0.00	37.65	8	935	0.85%
2023/12/05	4	37.04	8	37.43	37.90	-4	921	-0.43%
2023/12/04	0	0.00	8	37.93	37.45	-8	923	-0.87%
2023/12/01	4	37.11	0	0.00	37.00	4	914	0.44%
2023/11/30	7	37.50	0	0.00	37.30	7	906	0.77%
2023/11/29	3	37.35	20	37.41	37.50	-17	902	-1.88%
2023/11/28	3	36.50	0	0.00	36.70	3	890	0.34%
2023/11/27	1	36.90	2	36.95	36.75	-1	888	-0.11%
2023/11/24	2	36.43	1	36.55	36.50	1	889	0.11%
2023/11/22	5	37.47	0	0.00	37.45	5	873	0.57%
2023/11/21	7	38.01	2	37.70	37.60	5	868	0.58%
2023/11/20	56	37.54	5	36.80	38.40	51	848	6.01%
2023/11/17	4	35.80	0	0.00	35.80	4	794	0.50%
2023/11/16	0	0.00	4	36.00	36.30	-4	793	-0.50%
2023/11/15	3	35.45	0	0.00	35.30	3	791	0.38%
2023/11/13	2	35.63	0	0.00	35.55	2	794	0.25%
2023/11/10	2	35.53	0	0.00	35.45	2	807	0.25%
2023/11/09	0	0.00	3	36.02	36.05	-3	808	-0.37%
2023/11/08	0	36.75	4	36.58	36.35	-4	820	-0.48%
2023/11/07	1	36.60	5	36.54	36.60	-4	822	-0.49%
2023/11/06	0	0.00	1	36.15	36.05	-1	834	-0.12%
2023/11/02	0	0.00	4	35.73	35.45	-4	829	-0.48%
2023/11/01	5	35.46	0	0.00	35.25	5	832	0.60%
2023/10/31	6	36.22	0	0.00	35.75	6	826	0.73%
2023/10/30	0	0.00	2	36.38	36.70	-2	819	-0.24%
2023/10/27	1	35.30	1	35.90	35.45	0	815	0.00%
2023/10/26	2	35.58	0	0.00	35.35	2	831	0.24%
2023/10/25	1	36.05	5	36.04	36.00	-4	838	-0.48%
2023/10/24	0	0.00	2	35.43	35.90	-2	851	-0.23%
2023/10/23	2	35.85	1	36.40	35.70	1	853	0.12%
2023/10/20	2	35.38	0	0.00	35.40	2	854	0.23%
2023/10/19	1	35.40	0	0.00	35.60	1	857	0.12%
2023/10/18	1	35.85	0	0.00	35.80	1	860	0.12%
2023/10/17	1	36.20	2	36.75	36.25	-1	866	-0.12%
2023/10/16	2	36.65	0.5	36.90	36.60	1.5	879	0.17%
2023/10/13	4	37.34	2	37.20	37.20	2	931	0.21%
2023/10/12	0	0.00	9	37.96	37.80	-9	1,044	-0.86%
2023/10/11	5	37.66	1	37.70	37.60	4	1,107	0.36%
2023/10/06	2	38.60	0	0.00	38.40	2	1,109	0.18%
2023/10/05	3	39.33	0	0.00	39.00	3	1,116	0.27%
2023/10/04	0	0.00	5	39.65	39.35	-5	1,108	-0.45%
2023/10/03	10	39.45	0	0.00	39.25	10	1,098	0.91%
2023/10/02	1	40.20	22	39.37	40.20	-21	1,084	-1.94%
2023/09/27	1	37.60	2	37.65	37.65	-1	1,067	-0.09%
2023/09/26	2	38.20	1	38.05	38.05	1	1,075	0.09%
2023/09/25	2	38.70	1	39.40	38.60	1	1,086	0.09%
2023/09/22	3	38.92	0	0.00	38.90	3	1,086	0.28%
2023/09/21	3	38.88	2	39.20	38.70	1	1,092	0.09%
2023/09/20	5	39.17	2	39.20	39.00	3	1,097	0.27%
2023/09/19	4	39.53	1	39.40	39.50	3	1,115	0.27%
2023/09/18	5	39.44	0.1	39.40	39.15	4.9	1,113	0.44%
2023/09/15	0.1	39.75	0	0.00	39.50	0.1	1,114	0.01%
2023/09/12	1	36.25	0	0.00	35.85	1	1,074	0.09%
2023/09/11	3	36.50	0	0.00	35.70	3	1,109	0.27%
2023/09/08	2	37.95	10	37.80	37.80	-8	1,103	-0.72%
2023/09/07	2	38.73	15	38.89	38.20	-13	1,119	-1.16%
2023/09/06	2	39.03	0	0.00	39.10	2	1,136	0.18%
2023/09/05	0	0.00	16	39.30	39.15	-16	1,136	-1.41%
2023/09/04	0	0.00	1	39.30	38.85	-1	1,143	-0.09%
2023/09/01	2	39.00	3	39.30	39.10	-1	1,150	-0.09%
2023/08/30	2	38.75	0	0.00	39.00	2	1,162	0.17%
2023/08/28	0	39.90	0	0.00	38.55	0	1,176	0.00%
2023/08/25	12	39.20	0	0.00	39.20	12	1,175	1.02%
2023/08/24	11	39.11	0	0.00	39.90	11	1,173	0.94%
2023/08/21	1	39.70	0	0.00	39.25	1	1,181	0.08%
2023/08/18	10	39.50	0	0.00	38.35	10	1,222	0.82%
2023/08/17	1	38.10	0	0.00	39.10	1	1,253	0.08%
2023/08/16	0	0.00	1	38.05	38.00	-1	1,260	-0.08%
2023/08/15	0	0.00	3	39.13	39.30	-3	1,253	-0.24%
2023/08/11	0	0.00	10	41.46	41.55	-10	1,259	-0.79%
2023/08/10	4	41.65	0	0.00	41.65	4	1,265	0.32%
2023/08/08	0	0.00	0.6	43.60	43.30	-0.6	1,269	-0.05%
2023/08/07	0	0.00	2	44.00	43.70	-2	1,289	-0.16%
2023/08/04	0	0.00	7	43.80	44.05	-7	1,292	-0.54%
2023/07/27	1	43.70	1	43.95	44.05	0	1,469	0.00%
2023/07/25	1	45.35	0	0.00	45.60	1	1,536	0.07%
2023/07/21	1	45.15	0	0.00	45.30	1	1,613	0.06%
2023/07/20	5	46.00	0	0.00	45.80	5	1,646	0.30%
2023/07/19	6	45.18	0	0.00	44.70	6	1,707	0.35%
2023/07/18	1	45.95	1.1	46.69	45.50	-0.1	1,794	-0.01%
2023/07/17	3	48.08	30	48.05	48.05	-27	1,908	-1.41%
2023/07/14	1	44.55	2	45.05	45.65	-1	2,018	-0.05%
2023/07/11	0.1	43.65	0	0.00	43.40	0.1	2,335	0.00%
2023/07/04	0	0.00	0	44.60	44.30	0	2,375	0.00%
2023/06/29	1	45.00	0	0.00	44.90	1	2,362	0.04%
2023/06/27	0	0.00	2	45.35	45.35	-2	2,362	-0.08%
2023/06/21	0	0.00	1	45.05	44.95	-1	2,351	-0.04%
2023/06/20	1	44.45	0	0.00	44.40	1	2,347	0.04%
2023/06/19	0	0.00	7	44.65	44.40	-7	2,354	-0.30%
2023/06/16	0	0.00	1	45.00	45.00	-1	2,345	-0.04%
2023/06/15	2	45.35	0	0.00	44.95	2	2,340	0.09%
2023/06/14	1	46.20	0	0.00	45.85	1	2,307	0.04%
2023/06/13	3	46.48	0	0.00	46.50	3	2,304	0.13%
2023/06/12	0.1	47.00	2	46.48	47.00	-1.9	2,292	-0.08%
2023/06/08	1	45.55	0	0.00	45.50	1	2,288	0.04%
2023/06/07	0	0.00	1	46.40	46.05	-1	2,304	-0.04%
2023/06/06	10	45.90	0	0.00	45.70	10	2,331	0.43%
2023/06/02	0	0.00	2	46.60	46.35	-2	2,368	-0.08%
2023/06/01	0	0.00	3	46.10	46.80	-3	2,395	-0.13%
2023/05/31	31	46.30	15	45.99	46.00	16	2,397	0.67%
2023/05/30	1	45.75	2	45.80	45.75	-1	2,399	-0.04%
2023/05/29	1	45.70	0	0.00	46.15	1	2,407	0.04%
2023/05/26	0	0.00	1	45.90	45.35	-1	2,406	-0.04%
2023/05/25	1	45.60	2	46.00	45.95	-1	2,404	-0.04%
2023/05/24	4	46.19	50	45.52	46.65	-46	2,414	-1.91%
2023/05/23	3	48.57	0.5	48.40	48.60	2.5	2,404	0.10%
2023/05/22	2	47.30	15	47.47	47.80	-13	2,423	-0.54%
2023/05/19	0	0.00	20	46.40	46.15	-20	2,435	-0.82%
2023/05/18	0	0.00	1	46.50	46.50	-1	2,446	-0.04%
2023/05/17	1	47.20	1	47.45	47.45	0	2,459	0.00%
2023/05/15	0.2	47.11	0	0.00	47.10	0.2	2,600	0.01%
2023/05/12	2.2	46.45	0	0.00	48.60	2.2	2,602	0.08%
2023/05/11	2.2	46.45	0	0.00	47.80	2.2	2,606	0.08%
2023/05/09	5	48.00	1	48.20	48.70	4	2,612	0.15%
2023/05/05	8	48.21	0	0.00	48.50	8	2,583	0.31%
2023/05/04	1	49.20	3	47.92	48.50	-2	2,608	-0.08%
2023/05/02	1	46.50	0	0.00	46.55	1	2,536	0.04%
2023/04/28	0	0.00	4	46.96	47.45	-4	2,512	-0.16%
2023/04/27	17	45.33	3	45.82	45.90	14	2,456	0.57%
2023/04/26	16	44.33	6	43.90	44.10	10	2,409	0.42%
2023/04/25	6	45.83	0	0.00	45.20	6	2,370	0.25%
2023/04/24	41	46.61	0	0.00	46.80	41	2,330	1.76%
2023/04/21	3	45.30	0.1	45.00	44.85	2.9	2,259	0.13%
2023/04/20	7	47.78	54	48.88	47.50	-47	2,156	-2.18%
2023/04/19	13	50.86	4	50.45	51.80	9	1,987	0.45%
2023/04/18	32	48.82	51	50.26	51.10	-19	1,753	-1.08%
2023/04/17	1	45.30	30.2	45.57	46.50	-29.2	1,518	-1.92%
2023/04/14	21.3	43.57	2	43.10	43.90	19.3	1,407	1.37%
2023/04/13	1	41.00	0	0.00	41.00	1	1,344	0.07%
2023/04/12	1	41.25	2	41.25	41.30	-1	1,334	-0.07%
2023/04/11	0	0.00	1	41.35	41.55	-1	1,318	-0.08%
2023/04/10	0	0.00	13	41.83	41.50	-13	1,314	-0.99%
2023/04/07	1	42.80	0	0.00	42.85	1	1,281	0.08%
2023/04/06	0	0.00	4	43.08	43.15	-4	1,283	-0.31%
2023/03/31	0	0.00	1	43.20	42.80	-1	1,283	-0.08%
2023/03/30	1	42.75	0	0.00	42.60	1	1,279	0.08%
2023/03/28	1	42.50	0	0.00	42.15	1	1,283	0.08%
2023/03/24	0	0.00	1	43.65	43.70	-1	1,271	-0.08%
2023/03/23	2	43.40	0	0.00	43.40	2	1,266	0.16%
2023/03/22	0	0.00	1	43.20	43.00	-1	1,263	-0.08%
2023/03/17	0	0.00	3	42.77	42.30	-3	1,261	-0.24%
2023/03/16	1	42.05	0	0.00	42.10	1	1,261	0.08%
2023/03/15	0	0.00	1	44.65	43.55	-1	1,265	-0.08%
2023/03/14	1	43.55	0	0.00	43.70	1	1,281	0.08%
2023/03/13	20	44.65	1	44.30	44.55	19	1,305	1.46%
2023/03/10	3	44.77	0	0.00	44.75	3	1,329	0.23%
2023/03/08	0	46.00	3	45.90	46.70	-3	1,413	-0.21%
2023/03/07	15	45.31	1	45.45	45.60	14	1,441	0.97%
2023/03/06	10	45.73	31	44.81	45.75	-21	1,433	-1.47%
2023/03/03	5	44.55	0	0.00	44.10	5	1,409	0.35%
2023/03/02	0	0.00	20	44.83	44.55	-20	1,407	-1.42%
2023/03/01	1	43.90	0	0.00	44.70	1	1,400	0.07%
2023/02/24	1	43.80	11	43.96	43.90	-10	1,393	-0.72%
2023/02/23	10	44.90	0	0.00	44.70	10	1,379	0.72%
2023/02/22	0	0.00	8	44.80	44.40	-8	1,382	-0.58%
2023/02/21	14	46.41	41	45.96	45.75	-27	1,368	-1.98%
2023/02/20	34	45.99	0	0.00	46.00	34	1,346	2.53%
2023/02/17	2	44.08	11	44.73	44.80	-9	1,324	-0.68%
2023/02/16	20	43.60	1.3	43.80	43.80	18.7	1,325	1.41%
2023/02/15	1.3	43.29	1	43.10	43.10	0.3	1,353	0.02%
2023/02/14	10	44.04	0	0.00	44.00	10	1,326	0.75%
2023/02/13	12	43.93	1	44.00	45.20	11	1,287	0.85%
2023/02/10	2.3	41.14	30.1	42.12	41.10	-27.7	1,197	-2.32%
2023/02/09	0.2	42.00	5	42.51	42.05	-4.8	1,188	-0.40%
2023/02/08	16	42.69	5	43.07	42.85	11	1,178	0.93%
2023/02/07	7	42.07	2.1	41.92	41.80	5	1,162	0.43%
2023/02/06	48	42.51	0	42.55	42.40	48	1,159	4.14%
2023/02/03	7	42.92	2	42.75	42.50	5	1,150	0.43%
2023/02/02	0	0.00	0.1	43.45	43.55	-0.1	1,129	-0.01%
2023/02/01	0	0.00	2	40.40	40.50	-2	1,065	-0.19%
2023/01/31	1	39.70	0.2	39.20	40.10	0.8	1,065	0.07%
2023/01/30	2	39.10	0	0.00	39.05	2	1,062	0.19%
2023/01/17	1	38.40	0.3	38.50	38.35	0.7	1,071	0.06%
2023/01/12	0	0.00	5	39.21	38.65	-5	1,087	-0.46%
2023/01/05	1.1	39.99	0	0.00	39.65	1.1	1,176	0.10%
2023/01/04	5	39.70	0	0.00	39.65	5	1,186	0.42%
2022/12/23	1	38.00	0	0.00	38.25	1	1,247	0.08%
2022/12/21	1	38.70	0	0.00	38.10	1	1,288	0.08%
2022/12/20	0	38.60	0	0.00	38.20	0	1,305	0.00%
2022/12/19	1	39.25	1	39.45	39.45	0	1,330	0.00%
2022/12/16	0	0.00	2	40.00	39.90	-2	1,347	-0.15%
2022/12/14	0	0.00	1	40.20	40.80	-1	1,391	-0.07%
2022/12/13	2	39.90	27	40.02	40.10	-25	1,400	-1.78%
2022/12/12	3	40.15	0	0.00	40.50	3	1,410	0.21%
2022/12/08	0	41.40	1	41.00	41.60	-1	1,443	-0.07%
2022/12/06	0	42.60	3	42.77	42.30	-3	1,447	-0.21%
2022/12/05	0	0.00	1	42.80	43.40	-1	1,436	-0.07%
2022/12/02	10	42.70	3	42.77	43.20	7	1,419	0.49%
2022/12/01	3	41.83	0	0.00	41.70	3	1,386	0.22%
2022/11/30	7	42.71	10	42.03	42.70	-3	1,371	-0.22%
2022/11/29	6	40.57	12	39.01	41.15	-6	1,315	-0.46%
2022/11/28	0	0.00	1	36.90	37.45	-1	1,349	-0.07%
2022/11/25	10	37.66	0	0.00	36.90	10	1,371	0.73%
2022/11/23	0	0.00	1	37.26	37.10	-1	1,429	-0.07%
2022/11/22	4	37.30	0	0.00	37.30	4	1,443	0.28%
2022/11/21	1	37.75	9	37.87	37.60	-8	1,457	-0.55%
2022/11/18	3	38.86	14	38.28	38.05	-11	1,474	-0.74%
2022/11/17	3	38.70	6	38.83	38.95	-3	1,479	-0.20%
2022/11/16	5	38.51	10	38.46	38.30	-5	1,530	-0.33%
2022/11/15	7	37.78	8	37.92	39.20	-1	1,586	-0.06%
2022/11/14	2	37.00	3	36.42	37.70	-1	1,669	-0.06%
2022/11/11	12	37.34	0	0.00	35.90	12	1,721	0.70%
2022/11/10	3	37.55	0	0.00	37.30	3	1,759	0.17%
2022/11/09	2	38.05	0	0.00	38.05	2	2,017	0.10%
2022/11/08	3	38.05	2	38.25	38.20	1	2,152	0.05%
2022/11/03	2	36.05	0	0.00	37.00	2	3,186	0.06%
2022/11/02	1	36.30	1	36.45	36.60	0	3,489	0.00%
2022/11/01	1	35.50	0	0.00	35.60	1	3,659	0.03%
2022/10/31	0	0.00	2	34.83	34.90	-2	3,710	-0.05%
2022/10/28	3	34.37	2	34.00	33.85	1	3,791	0.03%
2022/10/21	1	34.75	0	0.00	34.55	1	4,465	0.02%
2022/10/17	0	0.00	1.6	34.40	36.60	-1.6	4,895	-0.03%
2022/10/14	0	0.00	1	35.65	36.60	-1	4,960	-0.02%
2022/10/13	8.1	34.02	0	0.00	33.90	8.1	4,988	0.16%
2022/10/12	4.1	37.01	0	0.00	37.10	4.1	5,004	0.08%
2022/10/06	1	40.55	0	0.00	40.50	1	5,380	0.02%
2022/10/05	1	40.00	1	40.85	40.75	0	5,547	0.00%
2022/10/04	7	39.41	12	39.34	39.95	-5	5,673	-0.09%
2022/09/28	6	39.03	20	38.50	37.90	-14	6,001	-0.23%
2022/09/26	4	40.95	0	0.00	39.80	4	6,150	0.07%
2022/09/23	1	43.75	7	42.70	42.70	-6	6,180	-0.10%
2022/09/22	0	0.00	4	44.90	44.40	-4	6,199	-0.06%
2022/09/21	1	45.00	0	0.00	43.45	1	6,218	0.02%
2022/09/20	0	0.00	7	45.21	45.20	-7	6,241	-0.11%
2022/09/19	1.6	45.35	0	0.00	45.10	1.6	6,284	0.03%
2022/09/16	1	46.50	0	0.00	46.50	1	6,299	0.02%
2022/09/14	0	0.00	2	48.30	48.85	-2	6,316	-0.03%
2022/09/13	3	49.82	1	49.70	49.55	2	6,343	0.03%
2022/09/12	2	49.45	0	50.00	50.10	2	6,391	0.03%
2022/09/08	1	48.90	1	49.00	48.90	0	6,424	0.00%
2022/09/07	2	48.28	2	48.70	48.50	0	6,498	0.00%
2022/09/06	29	49.43	19.2	49.25	49.20	9.8	6,630	0.15%
2022/09/05	2	52.05	6	51.90	51.00	-4	6,817	-0.06%
2022/09/02	6	52.68	8.4	52.30	52.40	-2.4	6,815	-0.04%
2022/09/01	2	51.30	0	0.00	50.40	2	6,773	0.03%
2022/08/31	0	0.00	1	51.00	51.60	-1	6,771	-0.01%
2022/08/30	4.4	51.22	0	0.00	51.20	4.4	6,791	0.06%
2022/08/29	0	0.00	2	48.85	48.85	-2	6,821	-0.03%
2022/08/26	2	50.10	2	50.10	49.95	0	6,899	0.00%
2022/08/24	0	0.00	1	49.25	49.00	-1	7,500	-0.01%
2022/08/23	6	48.33	6.2	48.78	49.00	-0.2	8,012	0.00%
2022/08/22	0	0.00	1	49.81	49.05	-1	8,025	-0.01%
2022/08/19	24	52.21	23	51.64	51.20	1	7,992	0.01%
2022/08/18	6	51.33	2	51.55	51.50	4	7,962	0.05%
2022/08/17	13	50.62	1	50.50	51.50	12	8,485	0.14%
2022/08/16	42	52.43	12	52.06	51.10	30	8,525	0.35%
2022/08/15	7	51.14	18.3	50.66	50.40	-11.2	8,271	-0.14%
2022/08/12	24.3	49.37	8	48.64	48.70	16.3	8,128	0.20%
2022/08/11	20	51.77	21.1	51.74	51.60	-1.1	7,967	-0.01%
2022/08/10	37	52.32	34	51.86	51.40	3	7,773	0.04%
2022/08/09	19	49.89	21	49.89	51.50	-2	7,113	-0.03%
2022/08/08	14	46.87	2	47.13	46.90	12	6,810	0.18%
2022/08/05	4	45.15	7.1	45.11	45.30	-3.1	6,640	-0.05%
2022/08/04	5	44.40	0	0.00	44.10	5	6,597	0.08%
2022/08/03	18	47.22	21	46.15	45.00	-3	6,519	-0.05%
2022/08/02	5.1	46.82	7	46.71	46.00	-1.9	6,271	-0.03%
2022/07/29	3	44.13	2	44.20	44.35	1	5,961	0.02%
2022/07/28	5	44.76	4	44.05	43.90	1	5,936	0.02%
2022/07/27	9	46.63	8	46.63	45.30	1	5,858	0.02%
2022/07/26	3	44.23	26.3	43.84	43.60	-23.3	5,595	-0.42%
2022/07/25	2	45.30	6	45.56	45.75	-4	5,535	-0.07%
2022/07/22	6.1	47.21	1	45.60	45.20	5.1	5,515	0.09%
2022/07/21	1	46.45	4	46.04	46.35	-3	5,430	-0.06%
2022/07/20	4	45.89	4	45.35	45.00	0	5,356	0.00%
2022/07/19	0	0.00	2	45.40	45.20	-2	5,328	-0.04%
2022/07/18	3	45.22	2	45.15	45.25	1	5,298	0.02%
2022/07/15	4	45.28	5	45.25	44.90	-1	5,258	-0.02%
2022/07/14	103.3	44.59	106	44.57	45.15	-2.7	5,183	-0.05%	大買/大賣/
2022/07/13	6	42.59	5	42.58	42.65	1	4,981	0.02%
2022/07/12	25.1	39.26	66	39.28	38.80	-40.9	4,835	-0.85%
2022/07/11	8	44.39	1.3	43.84	43.10	6.8	4,733	0.14%
2022/07/08	5	44.71	3	44.20	44.25	2	4,659	0.04%
2022/07/07	5	42.15	20	42.83	43.45	-15	4,569	-0.33%
2022/07/06	7	44.34	2	42.75	42.10	5	4,503	0.11%
2022/07/05	4	47.28	0	0.00	44.95	4	4,485	0.09%
2022/07/04	9	47.88	6	47.60	46.30	3	4,428	0.07%
2022/07/01	43	52.81	25.3	53.56	49.75	17.8	4,379	0.41%
2022/06/30	2	54.35	0	55.00	55.20	2	4,355	0.05%
2022/06/29	38	55.30	2.5	55.00	55.20	35.5	4,360	0.81%
2022/06/28	1	54.30	1	54.80	55.20	0	4,408	0.00%
2022/06/27	0	0.00	5	57.16	56.60	-5	4,423	-0.11%
2022/06/24	1	55.50	8	55.83	55.00	-7	4,505	-0.16%
2022/06/23	1	54.30	2	54.80	54.50	-1	4,618	-0.02%
2022/06/21	8	56.84	2	56.85	56.90	6	4,951	0.12%
2022/06/20	7	56.24	0	0.00	54.70	7	4,925	0.14%
2022/06/17	2	57.90	1	58.50	58.00	1	4,884	0.02%
2022/06/16	0	0.00	3	61.20	59.80	-3	4,884	-0.06%
2022/06/15	3	62.20	2	60.85	61.00	1	4,858	0.02%
2022/06/14	23	60.70	22	61.20	60.80	1	4,734	0.02%
2022/06/13	0	0.00	1	59.10	58.30	-1	4,530	-0.02%
2022/06/10	0	0.00	5	60.00	60.00	-5	4,522	-0.11%
2022/06/09	1	60.40	0	0.00	60.20	1	4,472	0.02%
2022/06/07	2	61.85	3	62.20	61.60	-1	4,446	-0.02%
2022/06/06	8	61.53	13	61.61	61.00	-5	4,381	-0.11%
2022/06/02	15	64.17	22	64.66	63.30	-7	4,308	-0.16%
2022/06/01	55.5	64.32	53.3	64.41	64.00	2.2	4,144	0.05%
2022/05/31	72.5	62.64	71	62.96	62.40	1.5	3,747	0.04%
2022/05/30	62	59.83	56	59.07	59.00	6	3,289	0.18%
2022/05/27	11	58.29	26	58.53	58.50	-15	3,311	-0.45%
2022/05/26	29.2	58.39	18	58.33	57.90	11.2	3,325	0.34%
2022/05/25	61	59.28	37	59.95	58.60	24	3,260	0.74%
2022/05/24	0	0.00	4	59.20	59.40	-4	2,709	-0.15%
2022/05/23	0	0.00	3	54.30	54.00	-3	2,599	-0.12%
2022/05/20	0.1	55.30	20	54.94	54.60	-19.9	2,635	-0.76%
2022/05/19	11	55.39	1	55.70	55.40	10	2,642	0.38%
2022/05/18	6	58.22	2	57.50	57.00	4	2,675	0.15%
2022/05/17	0	0.00	2	55.65	57.50	-2	2,727	-0.07%
2022/05/16	2	54.90	0	0.00	54.30	2	2,729	0.07%
2022/05/13	2	52.60	2	53.80	54.00	0	2,740	0.00%
2022/05/12	1	53.50	1	54.20	53.00	0	2,765	0.00%
2022/05/11	0	0.00	20	53.49	54.00	-20	2,769	-0.72%
2022/05/10	2	55.00	0	0.00	55.10	2	2,781	0.07%
2022/05/09	5	56.22	5	56.30	55.60	0	2,789	0.00%
2022/05/06	10	56.45	2	56.85	57.10	8	2,797	0.29%
2022/05/05	2	57.20	4	57.08	57.80	-2	2,814	-0.07%
2022/05/04	1	57.00	10	56.15	56.10	-9	2,853	-0.32%
2022/04/29	0	0.00	3	56.30	56.30	-3	2,886	-0.10%
2022/04/28	1	55.60	16	55.30	55.00	-15	2,896	-0.52%
2022/04/27	1	53.90	0	0.00	54.70	1	2,894	0.03%
2022/04/26	2	56.55	17.2	56.43	56.30	-15.2	2,890	-0.53%
2022/04/25	0	0.00	10.1	57.15	56.90	-10.1	2,909	-0.35%
2022/04/22	15.1	59.33	25	59.23	59.20	-9.9	2,906	-0.34%
2022/04/21	15.2	60.37	0	0.00	60.00	15.2	2,916	0.52%
2022/04/20	5.5	60.49	38	60.36	61.20	-32.5	2,897	-1.12%
2022/04/19	0	0.00	13	57.76	57.00	-13	2,880	-0.45%
2022/04/18	2	57.15	24.2	56.91	56.80	-22.2	2,884	-0.77%
2022/04/15	16.2	58.44	2	59.75	56.70	14.2	2,900	0.49%
2022/04/14	5	59.94	1	60.20	59.90	4	2,893	0.14%
2022/04/12	3	60.00	3.1	60.50	59.70	-0.1	2,910	0.00%
2022/04/11	4.3	64.19	62	62.34	61.00	-57.8	2,906	-1.99%
2022/04/08	37	67.36	0	0.00	66.30	37	2,886	1.28%
2022/04/07	11	68.36	0	0.00	67.10	11	2,887	0.38%
2022/04/06	30.1	67.24	0	0.00	67.70	30.1	2,853	1.06%
2022/04/01	5	67.30	6	67.32	67.30	-1	2,846	-0.04%
2022/03/31	17.1	67.21	9	66.88	69.00	8.1	2,846	0.28%
2022/03/30	4	66.95	3.3	67.89	66.60	0.7	2,779	0.03%
2022/03/29	10.5	66.93	9.1	66.21	68.00	1.4	2,737	0.05%
2022/03/28	30	67.67	6	67.02	67.40	24	2,626	0.91%
2022/03/25	9	66.98	23	67.27	70.50	-14	2,535	-0.55%
2022/03/24	25	62.54	49	61.80	64.10	-24	2,356	-1.02%
2022/03/23	1.1	59.15	1	58.50	58.30	0.1	2,262	0.00%
2022/03/22	1	58.60	3	58.23	58.70	-2	2,273	-0.09%
2022/03/21	17	58.46	6	59.67	57.70	11	2,291	0.48%
2022/03/18	9	56.81	0	0.00	58.90	9	2,301	0.39%
2022/03/17	1	53.70	0	0.00	53.70	1	2,286	0.04%
2022/03/15	2	53.65	0	0.00	52.90	2	2,347	0.09%
2022/03/14	1	55.80	2	55.75	55.80	-1	2,364	-0.04%
2022/03/11	1	58.60	2	57.01	56.80	-1	2,402	-0.04%
2022/03/10	13	57.26	0	0.00	57.60	13	2,402	0.54%
2022/03/09	1	54.51	1	55.20	54.40	0	2,415	0.00%
2022/03/07	3	55.50	5	56.54	55.00	-2	2,598	-0.08%
2022/03/04	8	60.08	2	60.10	59.00	6	2,626	0.23%
2022/03/03	4	60.95	16	60.98	60.70	-12	2,675	-0.45%
2022/03/02	18.1	61.08	4	59.63	62.80	14.1	2,699	0.52%
2022/03/01	14	57.89	1	60.30	60.50	13	2,682	0.48%
2022/02/24	1	55.00	4	54.48	53.40	-3	2,782	-0.11%
2022/02/23	0	0.00	1	56.70	56.60	-1	2,784	-0.04%
2022/02/22	2	55.45	7	55.76	56.60	-5	2,874	-0.17%
2022/02/21	0	59.30	0	0.00	58.80	0	3,043	0.00%
2022/02/18	1	58.00	0	0.00	59.80	1	3,324	0.03%
2022/02/17	2	58.00	3	59.17	58.40	-1	3,740	-0.03%
2022/02/16	1	60.00	0	0.00	60.40	1	3,954	0.03%
2022/02/14	2	60.85	0	0.00	60.00	2	4,309	0.05%
2022/02/10	1	64.30	2	65.00	64.20	-1	4,447	-0.02%
2022/02/09	2	67.00	2	66.40	67.10	0	4,654	0.00%
2022/02/08	2	65.35	1	65.00	65.50	1	4,953	0.02%
2022/01/26	1	62.30	0	0.00	60.50	1	5,160	0.02%
2022/01/25	3	64.60	0	0.00	64.00	3	5,268	0.06%
2022/01/24	0	0.00	1	65.10	65.10	-1	5,382	-0.02%
2022/01/21	1	67.90	0	0.00	67.50	1	5,465	0.02%
2022/01/20	0	0.00	1	69.30	68.80	-1	5,582	-0.02%
2022/01/19	1	68.80	0	0.00	68.30	1	5,807	0.02%
2022/01/18	0	0.00	1	70.20	69.40	-1	6,106	-0.02%
2022/01/17	0	0.00	1	68.20	68.00	-1	6,195	-0.02%
2022/01/14	1	67.19	1	67.00	67.90	0	6,285	0.00%
2022/01/13	1	69.20	0	69.00	68.40	1	6,345	0.02%
2022/01/12	0	68.60	1	68.80	68.60	-1	6,368	-0.02%
2022/01/11	0	0.00	16.6	70.18	69.90	-16.6	6,406	-0.26%
2022/01/10	1	70.50	4	71.68	70.00	-3	6,445	-0.05%
2022/01/07	2	71.30	5	71.50	71.60	-3	6,482	-0.05%
2022/01/06	4	74.35	2	73.60	73.50	2	6,535	0.03%
2022/01/05	3	78.09	0	0.00	75.50	3	6,642	0.05%
2022/01/04	2	77.15	1	77.30	77.00	1	6,699	0.02%
2022/01/03	2	77.75	6	78.57	76.60	-4	6,756	-0.06%
2021/12/30	2	75.20	0	0.00	79.70	2	6,857	0.03%
2021/12/29	1	74.40	0	0.00	75.30	1	7,027	0.01%
2021/12/28	3.5	75.12	1	74.50	74.40	2.5	7,212	0.03%
2021/12/27	4	75.37	3	75.37	75.60	1	7,377	0.01%
2021/12/24	3.3	73.91	1	73.30	73.40	2.3	7,585	0.03%
2021/12/23	2	73.75	0	0.00	74.30	2	7,792	0.03%
2021/12/22	1	72.80	0	0.00	73.00	1	7,950	0.01%
2021/12/21	7	72.57	1	73.90	71.90	6	8,098	0.07%
2021/12/20	1	73.00	5	73.12	71.60	-4	8,336	-0.05%
2021/12/17	2.1	75.11	12	76.02	75.00	-9.9	8,634	-0.11%
2021/12/16	2	77.75	2	77.55	77.80	0	8,969	0.00%
2021/12/15	2	77.15	0	77.40	77.00	2	9,349	0.02%
2021/12/14	4	77.40	9	78.28	78.30	-5	9,677	-0.05%
2021/12/13	6	79.53	5.3	80.80	80.70	0.7	9,673	0.01%
2021/12/10	2	79.10	2	78.30	79.40	0	9,658	0.00%
2021/12/09	2	82.20	6	81.35	80.10	-4	9,649	-0.04%
2021/12/08	7	80.71	4	80.45	80.30	3	9,634	0.03%
2021/12/07	2	79.40	0	0.00	79.30	2	9,649	0.02%
2021/12/06	2	77.95	4	77.98	77.60	-2	9,680	-0.02%
2021/12/03	3	78.10	10	78.30	78.20	-7	9,742	-0.07%
2021/12/02	6.4	77.55	21	77.73	77.00	-14.6	9,777	-0.15%
2021/12/01	11	76.86	13	78.74	80.40	-2	9,784	-0.02%
2021/11/30	4	81.73	1	82.40	80.90	3	9,731	0.03%
2021/11/29	9	80.99	10	79.23	81.50	-1	9,750	-0.01%
2021/11/26	9	80.78	0	0.00	80.40	9	9,718	0.09%
2021/11/25	10	85.72	5	85.56	84.30	5	9,740	0.05%
2021/11/24	8	85.03	10	86.11	87.80	-2	9,806	-0.02%
2021/11/23	4.2	83.87	10	85.47	83.30	-5.8	9,799	-0.06%
2021/11/22	5	86.60	15	87.17	86.80	-10	9,845	-0.10%
2021/11/19	21	87.10	12	87.22	86.80	9	10,070	0.09%
2021/11/18	42	87.56	63	89.98	86.00	-21	10,340	-0.20%
2021/11/17	28	90.57	25	91.31	90.70	3	10,275	0.03%
2021/11/16	67.4	92.36	22.1	92.46	95.00	45.3	10,092	0.45%
2021/11/15	54	82.81	25.1	86.10	88.70	28.9	9,805	0.29%
2021/11/12	17	81.88	16	82.43	80.70	1	9,768	0.01%
2021/11/11	21	81.90	37.3	82.55	82.50	-16.3	9,816	-0.17%
2021/11/10	8	79.03	7	79.13	78.20	1	9,977	0.01%
2021/11/09	8.1	77.64	15	76.61	77.80	-6.9	10,060	-0.07%
2021/11/08	18.2	79.79	79	80.63	79.50	-60.8	10,052	-0.61%
2021/11/05	17.1	83.07	44.1	82.10	86.00	-27	9,997	-0.27%
2021/11/04	26	77.98	23.3	78.42	81.00	2.7	9,808	0.03%
2021/11/03	2	73.50	2	75.45	73.70	0	9,798	0.00%
2021/11/02	23.1	74.68	58	75.34	73.70	-34.9	9,912	-0.35%
2021/11/01	14.2	79.25	7.2	80.85	78.10	7.1	10,096	0.07%
2021/10/29	16.1	78.70	0	0.00	78.80	16.1	10,062	0.16%
2021/10/28	8	78.11	11.1	77.93	77.30	-3.1	10,064	-0.03%
2021/10/27	24.4	79.96	28	81.02	79.50	-3.6	10,210	-0.04%
2021/10/26	46	76.50	20	78.49	79.00	26	10,191	0.26%
2021/10/25	0	0.00	6	72.38	72.70	-6	10,051	-0.06%
2021/10/22	24	67.08	1	65.80	66.10	23	10,247	0.22%
2021/10/21	11	70.09	2	71.60	68.60	9	10,553	0.09%
2021/10/20	2	70.10	1	71.10	70.50	1	11,292	0.01%
2021/10/18	3	68.93	1	70.10	70.00	2	11,979	0.02%
2021/10/15	0	0.00	0.5	70.00	69.80	-0.5	12,325	0.00%
2021/10/14	1.3	67.64	8.2	67.47	68.00	-7	12,705	-0.05%
2021/10/13	36.5	69.75	3	67.77	68.50	33.5	13,009	0.26%
2021/10/12	1	71.90	20	73.07	73.40	-19	13,525	-0.14%
2021/10/08	11	73.27	11	73.45	72.20	0	14,514	0.00%
2021/10/07	45	75.20	60	74.47	74.50	-15	15,483	-0.10%
2021/10/06	39	74.64	196	77.66	71.90	-157	16,382	-0.96%	大賣/鉅額交易
2021/10/05	26	77.69	26	78.32	79.40	0	16,456	0.00%
2021/10/04	12	76.93	32.1	75.30	77.50	-20.1	16,672	-0.12%
2021/10/01	60	83.04	17	82.56	79.40	43	16,586	0.26%
2021/09/30	54.1	84.64	11	85.40	88.20	43	16,565	0.26%
2021/09/29	11	80.24	12	81.64	82.50	-1	16,598	-0.01%
2021/09/28	26	78.24	32	79.00	80.70	-6	16,797	-0.04%
2021/09/27	12	78.45	41	79.17	80.00	-29	17,362	-0.17%
2021/09/24	40	73.96	15	76.27	77.00	25	18,015	0.14%
2021/09/23	24	72.22	26.1	74.58	76.90	-2.1	17,834	-0.01%
2021/09/22	22.1	67.15	101.5	67.48	72.20	-79.5	17,619	-0.45%	大賣/
2021/09/17	62.1	64.62	17	64.47	65.70	45	17,474	0.26%
2021/09/16	17	58.96	0	0.00	59.90	17	17,333	0.10%
2021/09/15	1	57.50	1	58.10	57.30	0	17,507	0.00%
2021/09/14	0	0.00	1	58.10	57.70	-1	17,715	-0.01%
2021/09/13	4	58.15	2	58.75	57.60	2	17,995	0.01%
2021/09/10	1.2	60.08	4	59.83	59.40	-2.8	18,278	-0.02%
2021/09/08	46	59.33	2	59.30	58.10	44	18,879	0.23%
2021/09/07	21	58.64	7	57.63	59.10	14	19,428	0.07%
2021/09/06	5	59.30	0	0.00	59.10	5	20,152	0.02%
2021/09/03	0	0.00	4	58.30	58.50	-4	20,537	-0.02%
2021/09/02	3	56.40	21	56.91	58.10	-18	21,454	-0.08%
2021/09/01	0	0.00	1	58.70	58.50	-1	22,077	0.00%
2021/08/31	16	59.51	0	0.00	59.10	16	22,326	0.07%
2021/08/30	11	60.05	14	60.09	58.80	-3	22,832	-0.01%
2021/08/27	1	55.30	5	56.70	56.50	-4	23,183	-0.02%
2021/08/26	3	55.00	17	56.33	56.40	-14	23,269	-0.06%
2021/08/25	17	55.22	14	56.11	57.60	3	23,488	0.01%
2021/08/24	9	52.36	47.1	54.02	54.50	-38.1	23,389	-0.16%
2021/08/23	8	48.62	15	49.56	49.55	-7	23,065	-0.03%
2021/08/20	9	46.88	1	46.80	46.80	8	22,978	0.03%
2021/08/19	27	49.05	7	48.03	47.80	20	22,900	0.09%
2021/08/18	17	49.31	21	48.75	50.80	-4	22,755	-0.02%
2021/08/17	33	45.90	7	46.43	46.25	26	22,562	0.12%
2021/08/16	96	46.76	48	46.18	45.60	48	22,394	0.21%
2021/08/13	32	49.56	21	48.71	48.15	11	22,051	0.05%
2021/08/12	11.1	50.72	7	50.59	51.00	4.1	21,986	0.02%
2021/08/11	16	51.39	4	50.50	49.85	12	21,968	0.05%
2021/08/10	2	52.50	5.2	51.98	51.50	-3.2	21,874	-0.01%
2021/08/09	16	52.97	50	52.29	52.20	-34	21,856	-0.16%
2021/08/06	8	56.21	8	55.94	55.20	0	21,775	0.00%
2021/08/05	13	57.35	13	57.88	57.30	0	21,713	0.00%
2021/08/04	7	55.51	7	56.21	56.50	0	21,521	0.00%
2021/08/03	5	56.36	16	56.31	55.60	-11	21,570	-0.05%
2021/08/02	57	55.74	64	55.82	56.00	-7	21,517	-0.03%
2021/07/30	11	57.16	10	57.07	58.20	1	21,336	0.00%
2021/07/29	9	58.63	7	58.69	58.50	2	21,197	0.01%
2021/07/28	106	57.62	105	57.82	58.40	1	21,126	0.00%	大買/大賣/
2021/07/27	72	63.22	60	61.58	61.30	12	21,034	0.06%
2021/07/26	218.1	65.13	182.1	65.20	63.80	36	20,819	0.17%	大買/大賣/
2021/07/23	29	61.68	106	60.93	63.50	-77	20,268	-0.38%	大賣/
2021/07/22	26	58.76	24	59.05	57.90	2	20,195	0.01%
2021/07/21	25	59.57	41	59.74	57.70	-16	20,085	-0.08%
2021/07/20	42	61.34	67	60.74	58.60	-25	19,787	-0.13%
2021/07/19	75	62.67	60	63.03	62.40	15	19,534	0.08%
2021/07/16	88.2	62.65	75	62.89	61.90	13.2	19,444	0.07%
2021/07/15	86.1	61.87	131	62.47	62.00	-44.9	18,986	-0.24%	大賣/
2021/07/14	147	58.31	82.1	58.72	59.50	65	18,185	0.36%	大買/
2021/07/13	54.7	55.17	73.8	56.16	57.00	-19.1	17,799	-0.11%
2021/07/12	58	52.04	62	52.29	52.50	-4	17,289	-0.02%
2021/07/09	44.1	51.37	40	51.63	50.50	4.1	17,635	0.02%
2021/07/08	13	49.62	5	49.50	48.85	8	17,955	0.04%
2021/07/07	24	50.36	4	50.75	49.05	20	18,376	0.11%
2021/07/06	46	52.16	11	52.54	52.00	35	18,404	0.19%
2021/07/05	61	54.03	59	54.55	53.60	2	18,275	0.01%
2021/07/02	82	53.97	62	54.19	53.00	20	18,035	0.11%
2021/07/01	93	54.77	43.7	54.54	55.00	49.3	17,381	0.28%
2021/06/30	6	47.68	29	49.00	50.00	-23	16,481	-0.14%
2021/06/29	20	48.70	55	48.83	47.70	-35	16,321	-0.21%
2021/06/28	42	48.33	19.2	48.87	50.40	22.8	16,180	0.14%
2021/06/25	19	49.52	18	50.26	49.65	1	15,939	0.01%
2021/06/24	12	52.15	2	50.70	50.60	10	15,743	0.06%
2021/06/23	27	50.51	21	50.98	51.50	6	15,534	0.04%
2021/06/22	29	52.31	36	52.50	52.00	-7	15,340	-0.05%
2021/06/21	12	50.80	14	50.87	50.30	-2	15,136	-0.01%
2021/06/18	32	53.08	118	52.42	52.20	-86	14,954	-0.58%	大賣/
2021/06/17	42	53.69	47	53.83	53.50	-5	14,540	-0.03%
2021/06/16	71.7	55.47	86.5	54.48	53.10	-14.8	14,287	-0.10%
2021/06/15	98.1	53.17	119	53.41	54.70	-20.9	13,773	-0.15%	大賣/
2021/06/11	70	49.11	34	49.42	50.50	36	13,232	0.27%
2021/06/10	54	48.90	62	49.23	49.35	-8	12,804	-0.06%
2021/06/09	64	46.17	180	46.13	46.20	-116	11,856	-0.98%	大賣/鉅額交易
2021/06/08	69	43.96	31	44.47	43.40	38	11,202	0.34%
2021/06/07	69	42.93	41	43.78	43.00	28	10,929	0.26%
2021/06/04	18	44.02	54	44.67	44.80	-36	10,341	-0.35%
2021/06/03	9	39.86	11	40.77	40.75	-2	9,885	-0.02%
2021/06/02	47	40.42	52	40.16	39.60	-5	9,774	-0.05%
2021/06/01	5	36.64	4	38.43	38.50	1	9,457	0.01%
2021/05/31	12	35.38	6	35.42	35.00	6	9,328	0.06%
2021/05/28	14	35.90	19	35.52	35.40	-5	9,346	-0.05%
2021/05/27	10	34.86	11	34.42	34.45	-1	9,361	-0.01%
2021/05/24	1	33.40	1	32.90	33.10	0	9,675	0.00%
2021/05/21	3	32.52	16	32.23	32.25	-13	9,741	-0.13%
2021/05/20	46	32.68	38	32.02	32.05	8	9,865	0.08%
2021/05/19	17	30.61	0	0.00	32.00	17	9,867	0.17%
2021/05/18	12	29.23	14	29.19	29.75	-2	9,866	-0.02%
2021/05/17	18	28.80	24	28.04	27.05	-6	9,851	-0.06%
2021/05/14	1	28.75	35	30.19	30.00	-34	9,781	-0.35%
2021/05/13	3	29.78	11	29.75	29.90	-8	9,703	-0.08%
2021/05/12	7	31.19	3	31.67	31.15	4	9,636	0.04%
2021/05/11	14	34.58	6	34.59	34.40	8	9,527	0.08%
2021/05/10	5	38.06	11	38.26	38.20	-6	9,448	-0.06%
2021/05/07	4	38.94	22.2	38.46	39.25	-18.2	9,455	-0.19%
2021/05/05	14	37.38	1	38.00	36.55	13	9,429	0.14%
2021/05/04	39	37.98	12	39.16	36.85	27	9,431	0.29%
2021/05/03	35	42.03	12	41.62	40.55	23	9,292	0.25%
2021/04/29	35	45.05	34.2	45.24	44.90	0.8	9,237	0.01%
2021/04/28	91	44.99	41.1	45.70	46.80	50	9,191	0.54%
2021/04/27	11.2	42.21	6	42.63	42.55	5.2	9,246	0.06%
2021/04/26	3	41.97	1	42.00	41.90	2	9,660	0.02%
2021/04/23	7	41.74	24	42.55	42.00	-17	9,709	-0.18%
2021/04/22	57.4	41.77	7	41.02	40.55	50.4	9,708	0.52%
2021/04/21	16.2	43.71	4	43.64	43.45	12.2	9,536	0.13%
2021/04/20	9.1	43.77	15	43.61	44.00	-5.9	9,436	-0.06%
2021/04/19	143.1	48.06	80.4	45.66	45.25	62.8	9,264	0.68%	大買/
2021/04/16	37.4	47.95	120	46.94	49.35	-82.7	8,688	-0.95%	大賣/
2021/04/15	47	45.12	31	45.22	44.90	16	8,211	0.19%
2021/04/14	50	41.90	51.8	41.71	42.90	-1.8	7,660	-0.02%
2021/04/13	90.4	41.05	59	40.58	39.00	31.4	7,316	0.43%
2021/04/12	11	38.75	53.9	39.93	39.95	-42.9	6,883	-0.62%
2021/04/09	5	35.95	4	36.24	36.35	1	6,770	0.01%
2021/04/08	8	36.09	4	36.16	35.95	4	6,852	0.06%
2021/04/07	0	0.00	7	35.27	35.25	-7	6,755	-0.10%
2021/04/06	36.1	35.01	1	34.55	34.95	35.1	6,727	0.52%
2021/03/31	8	34.29	4	34.00	33.95	4	6,809	0.06%
2021/03/30	4	34.53	0	0.00	34.40	4	6,835	0.06%
2021/03/29	4	34.78	5	34.75	34.70	-1	6,872	-0.01%
2021/03/26	1	34.45	0	0.00	34.85	1	6,942	0.01%
2021/03/24	3	35.98	4	35.85	35.10	-1	7,068	-0.01%
2021/03/23	5	35.57	1	34.90	35.40	4	7,046	0.06%
2021/03/22	2	34.50	4	34.55	34.55	-2	7,038	-0.03%
2021/03/19	1	34.15	3	34.45	34.20	-2	7,428	-0.03%
2021/03/18	3	35.22	4	35.38	34.80	-1	7,666	-0.01%
2021/03/17	25	36.49	17	36.45	35.40	8	7,901	0.10%
2021/03/16	0	0.00	2	35.08	35.15	-2	7,702	-0.03%
2021/03/15	1	35.20	1	35.00	34.85	0	7,713	0.00%
2021/03/12	0	0.00	1	35.00	34.80	-1	7,743	-0.01%
2021/03/09	1	32.80	0	0.00	33.05	1	8,048	0.01%
2021/03/08	1	33.70	0	0.00	33.55	1	8,411	0.01%
2021/03/05	0	0.00	2	34.65	34.45	-2	8,794	-0.02%
2021/03/04	10	35.04	8	34.99	35.00	2	8,966	0.02%
2021/03/02	2	35.63	1.1	34.83	35.00	0.9	9,307	0.01%
2021/02/26	1	34.50	12	35.36	35.40	-11	9,362	-0.12%
2021/02/25	11	35.60	11.3	36.26	35.50	-0.3	9,728	0.00%
2021/02/24	16	35.38	2	35.18	35.45	14	9,758	0.14%
2021/02/23	4	34.29	2	34.50	34.95	2	9,674	0.02%
2021/02/22	11	35.37	12	35.20	34.90	-1	9,605	-0.01%
2021/02/19	14	33.85	4	33.08	33.85	10	9,463	0.11%
2021/02/18	6.2	33.08	3	33.00	33.45	3.2	9,386	0.03%
2021/02/17	3.2	31.20	2	31.90	32.15	1.2	9,330	0.01%
2021/02/02	0	0.00	2	30.95	31.00	-2	9,607	-0.02%
2021/02/01	9	30.52	10	30.29	30.55	-1	9,563	-0.01%
2021/01/29	13	32.62	0	0.00	31.85	13	9,492	0.14%
2021/01/28	5	32.90	0	0.00	32.85	5	9,430	0.05%
2021/01/27	0	0.00	6.1	33.38	33.70	-6.1	9,358	-0.06%
2021/01/26	11	33.58	7	33.10	33.05	4	9,297	0.04%
2021/01/25	1	32.45	1	32.90	32.65	0	9,200	0.00%
2021/01/22	8	32.42	35	32.37	32.45	-27	9,131	-0.30%
2021/01/21	23	34.23	15	33.43	33.25	8	8,997	0.09%
2021/01/20	84	35.80	51	35.50	33.30	33	8,775	0.38%
2021/01/19	34	36.02	50	35.80	36.95	-16	8,249	-0.19%
2021/01/18	10	33.50	11	34.04	33.60	-1	7,742	-0.01%
2021/01/15	12	34.00	3	33.42	34.20	9	7,591	0.12%
2021/01/13	1	33.25	1.1	33.13	32.50	-0.1	7,308	0.00%
2021/01/12	10	32.79	20	33.35	32.00	-10	7,224	-0.14%
2021/01/11	7	32.46	2	33.90	33.35	5	7,154	0.07%
2021/01/08	2	32.50	3	32.45	32.40	-1	7,069	-0.01%
2021/01/07	3	33.40	3.5	33.20	33.00	-0.5	7,006	-0.01%
2021/01/06	4	33.28	17	35.03	33.20	-13	6,934	-0.19%
2021/01/05	4	33.50	3	33.23	33.05	1	6,555	0.02%
2021/01/04	28	33.23	7	33.56	33.55	21	6,475	0.32%
2020/12/31	14	33.20	11	33.16	33.35	3	6,337	0.05%
2020/12/30	5	32.03	1	32.15	31.80	4	6,122	0.07%
2020/12/29	3	32.23	1.5	32.08	32.10	1.5	6,086	0.02%
2020/12/28	5	31.99	2	31.95	32.10	3	6,036	0.05%
2020/12/25	0	0.00	1	32.10	32.00	-1	5,999	-0.02%
2020/12/24	0	0.00	0.1	31.85	31.85	-0.1	5,900	0.00%
2020/12/23	6	30.94	1	31.25	31.25	5	5,853	0.09%
2020/12/22	3	31.85	9	31.39	30.55	-6	5,826	-0.10%
2020/12/21	6	32.02	1	32.05	32.15	5	5,804	0.09%
2020/12/18	3	32.85	22	32.88	33.05	-19	5,745	-0.33%
2020/12/17	7	32.22	5	32.10	32.30	2	5,643	0.04%
2020/12/16	12	32.93	1	32.90	32.90	11	5,570	0.20%
2020/12/15	20	34.76	117	33.19	32.75	-97	5,444	-1.78%	大賣/
2020/12/14	10	34.28	4	34.66	34.85	6	5,034	0.12%
2020/12/11	38	31.82	21	32.08	31.70	17	4,764	0.36%
2020/12/10	17	30.53	5	30.22	30.40	12	4,431	0.27%
2020/12/09	0	0.00	3	30.95	31.00	-3	4,376	-0.07%
2020/12/08	5	30.70	34	30.65	30.60	-29	4,338	-0.67%
2020/12/07	17	30.72	5	30.55	30.90	12	4,287	0.28%
2020/12/04	2	30.68	6	30.41	30.45	-4	4,150	-0.10%
2020/12/03	2	31.13	13	30.57	30.40	-11	4,056	-0.27%
2020/12/02	19	32.08	31	32.00	31.25	-12	4,006	-0.30%
2020/12/01	49	31.70	52.3	31.67	31.95	-3.3	3,632	-0.09%
2020/11/30	98	30.23	7	30.22	30.05	91	3,213	2.83%
2020/11/27	3	28.72	5.2	28.68	29.00	-2.2	3,069	-0.07%
2020/11/26	26	28.02	4	28.40	27.60	22	2,891	0.76%
2020/11/25	1	26.85	44	26.85	27.10	-43	2,697	-1.59%
2020/11/24	78	28.33	40	27.71	27.30	38	2,609	1.46%
2020/11/23	10	27.15	4	26.99	27.15	6	2,327	0.26%
2020/11/20	0	0.00	2	24.65	24.70	-2	2,263	-0.09%
2020/11/18	0	0.00	2	23.95	23.85	-2	2,489	-0.08%
2020/11/17	1	23.50	1	23.60	23.50	0	2,482	0.00%
2020/11/16	0	0.00	1	23.80	23.90	-1	2,520	-0.04%
2020/11/13	1	23.90	2	23.50	23.65	-1	2,525	-0.04%
2020/11/12	12	24.80	33	25.29	24.15	-21	2,505	-0.84%
2020/11/11	27	23.08	6	22.78	23.60	21	2,300	0.91%
2020/11/10	2	22.25	0	0.00	22.15	2	2,207	0.09%
2020/11/09	0	0.00	1	22.05	22.05	-1	2,236	-0.04%
2020/10/28	0	0.00	1	22.60	22.55	-1	2,759	-0.04%
2020/10/21	2	22.98	1	22.80	22.85	1	2,821	0.04%
2020/10/19	1	22.70	1	22.25	22.30	0	2,829	0.00%
2020/10/12	0	0.00	8	22.25	21.90	-8	2,933	-0.27%
2020/10/05	0	0.00	1	22.35	22.35	-1	3,001	-0.03%
2020/09/28	10	21.85	10	22.30	22.40	0	3,129	0.00%
2020/09/25	1	22.55	1	22.60	21.80	0	3,162	0.00%
2020/09/24	1	22.50	1	22.70	22.50	0	3,162	0.00%
2020/09/23	1	22.80	20	23.03	22.70	-19	3,153	-0.60%
2020/09/18	0	0.00	6	24.00	24.00	-6	3,654	-0.16%
2020/09/17	5	23.75	1	23.80	23.85	4	3,691	0.11%
2020/09/16	3	23.95	3	23.72	23.65	0	3,694	0.00%
2020/09/15	5	23.95	5	24.39	23.95	0	3,699	0.00%
2020/09/14	3	23.60	0	0.00	23.70	3	3,711	0.08%
2020/09/09	1	23.90	0	0.00	24.40	1	3,826	0.03%
2020/09/08	1	24.50	1	24.40	24.30	0	3,837	0.00%
2020/09/07	29	24.86	23	25.25	24.30	6	3,832	0.16%
2020/09/04	7	24.22	1	24.00	24.15	6	3,763	0.16%
2020/09/03	22	24.78	0	0.00	24.60	22	3,777	0.58%
2020/09/02	11	25.00	3	25.08	24.75	8	3,778	0.21%
2020/09/01	7	24.50	1	24.80	24.75	6	3,736	0.16%
2020/08/31	4	24.64	0	0.00	24.25	4	3,711	0.11%
2020/08/28	1	24.95	0	0.00	24.80	1	3,777	0.03%
2020/08/27	13	25.47	12	25.33	25.25	1	3,765	0.03%
2020/08/26	0	0.00	21	24.94	25.30	-21	3,726	-0.56%
2020/08/25	20	24.73	53	24.82	24.20	-33	3,625	-0.91%
2020/08/24	0	0.00	2	23.35	23.80	-2	3,366	-0.06%
2020/08/21	2	22.15	2	22.30	22.60	0	3,355	0.00%
2020/08/20	6	21.60	0	0.00	21.75	6	3,350	0.18%
2020/08/19	10	23.95	5	24.25	23.55	5	3,330	0.15%
2020/08/17	15	24.80	10	24.48	24.50	5	3,398	0.15%
2020/08/13	10	23.93	5	24.58	23.90	5	3,316	0.15%
2020/08/12	1	24.35	10	24.28	24.40	-9	3,301	-0.27%
2020/08/11	5	23.55	1	24.00	23.75	4	3,280	0.12%
2020/08/07	10	24.00	1	23.85	23.85	9	3,274	0.27%
2020/08/06	13	24.93	1	24.30	24.50	12	3,233	0.37%
2020/08/05	0	0.00	4	23.55	24.00	-4	3,023	-0.13%
2020/08/04	6	23.13	0	0.00	23.10	6	2,934	0.20%
2020/08/03	0	0.00	5	23.10	23.30	-5	2,910	-0.17%
2020/07/31	5	22.50	7	22.68	22.60	-2	2,908	-0.07%
2020/07/30	0	0.00	2	22.48	22.35	-2	2,932	-0.07%
2020/07/29	0	0.00	2	22.05	22.25	-2	2,956	-0.07%
2020/07/28	1	23.00	1	23.20	21.70	0	2,973	0.00%
2020/07/23	0	0.00	7	22.90	22.85	-7	3,170	-0.22%
2020/07/22	3	23.35	26	22.93	23.45	-23	3,172	-0.72%
2020/07/20	5	21.15	0	0.00	21.75	5	3,150	0.16%
2020/07/16	0	0.00	0.7	22.05	22.15	-0.7	3,139	-0.02%
2020/07/15	16	22.43	2	22.55	21.90	14	3,158	0.44%
2020/07/14	8	22.31	2	22.78	22.25	6	3,160	0.19%
2020/07/10	4	22.63	2	22.65	22.60	2	3,156	0.06%
2020/07/09	1	24.25	2	24.25	23.55	-1	3,130	-0.03%
2020/07/06	1	23.90	1	24.40	23.90	0	3,037	0.00%
2020/07/03	0.3	23.70	1	24.00	23.75	-0.7	3,093	-0.02%
2020/07/02	0	0.00	1	23.85	23.60	-1	3,076	-0.03%
2020/07/01	120	24.47	118	24.81	24.20	2	3,015	0.07%	大買/大賣/
2020/06/30	2	22.30	11	22.88	23.55	-9	2,648	-0.34%
2020/06/29	7	21.32	2	21.30	21.45	5	2,501	0.20%
2020/06/24	4	22.09	3	22.17	21.80	1	2,487	0.04%
2020/06/19	0	0.00	2	23.05	22.50	-2	2,476	-0.08%
2020/06/18	0	0.00	1	22.60	22.70	-1	2,472	-0.04%
2020/06/17	0	0.00	4	22.55	22.25	-4	2,434	-0.16%
2020/06/16	4	21.83	3	21.92	21.85	1	2,403	0.04%
2020/06/15	2	21.15	2	21.30	21.30	0	2,372	0.00%
2020/06/12	0	0.00	2	20.15	20.65	-2	2,364	-0.08%
2020/06/11	4	21.85	0	0.00	21.15	4	2,390	0.17%
2020/06/10	6	22.51	0	0.00	22.25	6	2,384	0.25%
2020/06/09	2	22.05	3	22.28	22.35	-1	2,376	-0.04%
2020/06/08	2	22.15	0	0.00	22.10	2	2,381	0.08%
2020/06/05	2	22.40	3	22.65	22.65	-1	2,384	-0.04%
2020/06/04	6	22.83	5	22.83	22.50	1	2,400	0.04%
2020/06/02	9	22.77	8	22.45	22.65	1	2,260	0.04%
2020/06/01	3	21.70	1	22.05	22.05	2	2,115	0.09%
2020/05/29	3	20.88	0	0.00	21.05	3	2,077	0.14%
2020/05/28	0	0.00	2	21.60	21.00	-2	2,076	-0.10%
2020/05/26	0	0.00	1	21.60	21.70	-1	2,028	-0.05%
2020/05/25	1	20.80	0	0.00	20.90	1	1,990	0.05%
2020/05/22	1	22.20	4	22.06	21.40	-3	1,976	-0.15%
2020/05/18	0	0.00	2	21.05	21.50	-2	1,845	-0.11%
2020/05/15	2	20.60	0	0.00	20.55	2	1,817	0.11%
2020/05/14	4	21.40	0	0.00	21.15	4	1,786	0.22%
2020/05/08	1	21.70	0	0.00	21.70	1	1,748	0.06%
2020/05/07	9	21.47	0	0.00	21.50	9	1,726	0.52%
2020/05/06	2.9	21.35	0	0.00	21.35	2.9	1,703	0.17%
2020/05/05	2	21.75	0	0.00	21.35	2	1,669	0.12%
2020/05/04	4	20.50	5	21.12	21.80	-1	1,640	-0.06%
2020/04/30	1	21.40	0	0.00	21.25	1	1,613	0.06%
2020/04/29	7	20.74	6	21.30	21.30	1	1,596	0.06%
2020/04/28	0	0.00	121	21.00	21.00	-121	1,481	-8.17%	大賣/鉅額交易
2020/04/27	0	0.00	3	18.95	19.10	-3	1,392	-0.22%
2020/04/24	1	18.65	3	18.90	18.45	-2	1,376	-0.15%
2020/04/23	32	18.42	35	18.67	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	17.95	0	0.00	17.35	2	1,288	0.16%
2020/04/20	3	18.17	2	18.50	17.95	1	1,278	0.08%
2020/04/17	1	18.45	0.5	18.10	18.10	0.5	1,254	0.04%
2020/04/16	14	18.44	0	0.00	18.25	14	1,241	1.13%
2020/04/15	0	0.00	1	18.25	18.15	-1	1,235	-0.08%
2020/04/14	0	0.00	4	17.76	18.00	-4	1,219	-0.33%
2020/04/13	4	17.36	0	0.00	17.35	4	1,220	0.33%
2020/04/10	1	17.55	6	17.49	17.70	-5	1,238	-0.40%
2020/04/09	8	17.56	10	17.40	17.60	-2	1,252	-0.16%
2020/04/08	18	17.24	17	17.52	17.75	1	1,238	0.08%
2020/03/31	0	0.00	1	15.30	15.15	-1	1,471	-0.07%
2020/03/30	1	14.80	0	0.00	15.20	1	1,615	0.06%
2020/03/27	0	0.00	1	15.40	15.15	-1	1,621	-0.06%
2020/03/26	0	0.00	2	14.95	15.25	-2	1,615	-0.12%
2020/03/25	12	15.18	7	14.80	15.00	5	1,610	0.31%
2020/03/24	2	14.28	1	14.35	14.45	1	1,623	0.06%
2020/03/23	0	0.00	11	13.11	13.15	-11	1,654	-0.66%
2020/03/18	1	14.10	0	0.00	13.40	1	1,614	0.06%
2020/03/17	1	14.20	0	0.00	14.15	1	1,605	0.06%
2020/03/12	0	0.00	2	19.35	18.70	-2	1,631	-0.12%
2020/03/10	3	20.95	3	21.32	21.25	0	1,583	0.00%
2020/03/09	1	20.05	0	0.00	20.10	1	1,561	0.06%
2020/03/06	0	0.00	1	20.65	20.45	-1	1,556	-0.06%
2020/03/03	3.7	20.33	6	20.45	20.25	-2.3	1,568	-0.14%
2020/02/21	0	0.00	1	21.50	21.50	-1	1,562	-0.06%
2020/02/20	3	21.70	0	0.00	21.65	3	1,572	0.19%
2020/02/18	1	21.50	0	0.00	21.65	1	1,666	0.06%
2020/02/17	1	21.60	0	0.00	21.60	1	1,718	0.06%
2020/02/13	2	21.83	2	21.85	21.90	0	1,718	0.00%
2020/02/06	0	0.00	2	21.45	21.55	-2	1,731	-0.12%
2020/02/04	2	21.10	0	0.00	21.30	2	1,772	0.11%
2020/02/03	0	0.00	4	19.80	20.10	-4	1,761	-0.23%
2020/01/31	1	21.80	0	0.00	21.80	1	1,741	0.06%
2020/01/30	2	22.30	0	0.00	22.00	2	1,739	0.11%
2020/01/20	0	0.00	2	24.35	24.40	-2	1,706	-0.12%
2020/01/10	1	23.85	1	23.75	23.85	0	1,700	0.00%
2020/01/08	6.8	23.63	0	0.00	23.50	6.8	1,716	0.40%
2020/01/07	2	23.60	1	23.75	23.65	1	1,734	0.06%
2020/01/06	2	24.00	3	24.00	23.90	-1	1,729	-0.06%
2020/01/03	3	24.50	0	0.00	24.55	3	1,712	0.18%
2019/12/31	2	24.60	0	0.00	24.65	2	1,671	0.12%
2019/12/30	0	0.00	20	24.75	24.80	-20	1,670	-1.20%
2019/12/27	6	25.14	2	25.25	25.20	4	1,664	0.24%
2019/12/26	80	25.31	66	25.68	24.90	14	1,594	0.88%
2019/12/25	22	25.17	40	25.44	25.90	-18	1,343	-1.34%
2019/12/24	1	23.50	0	0.00	23.55	1	1,222	0.08%
2019/12/23	10	23.85	1	24.00	23.85	9	1,384	0.65%
2019/12/20	3	24.10	0	0.00	24.05	3	1,429	0.21%
2019/12/19	30	24.35	38	24.47	24.35	-8	1,459	-0.55%
2019/12/18	15	24.33	31	24.21	24.20	-16	1,406	-1.14%
2019/12/17	3	23.70	0	0.00	23.75	3	1,347	0.22%
2019/12/16	10	23.30	1	24.00	23.70	9	1,342	0.67%
2019/12/12	0	0.00	14	23.86	23.65	-14	1,338	-1.05%
2019/12/11	8	24.30	2	24.13	24.05	6	1,352	0.44%
2019/12/10	12	24.06	18	23.75	23.90	-6	1,329	-0.45%
2019/12/06	1	23.05	5	23.00	22.95	-4	1,249	-0.32%
2019/12/05	1	22.80	0	0.00	22.75	1	1,245	0.08%
2019/12/04	4	22.50	0	0.00	22.60	4	1,252	0.32%
2019/12/03	0	0.00	5	22.75	22.80	-5	1,252	-0.40%
2019/11/28	0	0.00	4	23.50	23.35	-4	1,273	-0.31%
2019/11/27	10	23.53	1	23.50	23.40	9	1,282	0.70%
2019/11/25	0	0.00	5	23.50	23.35	-5	1,283	-0.39%
2019/11/22	5	23.15	5	23.18	23.20	0	1,277	0.00%
2019/11/21	0	0.00	5	22.90	23.05	-5	1,273	-0.39%
2019/11/20	5	22.95	0	0.00	22.90	5	1,278	0.39%
2019/11/19	3	23.20	3	23.20	23.20	0	1,289	0.00%
2019/11/18	32	23.68	11	23.94	23.30	21	1,293	1.62%
2019/11/15	1	22.90	0	0.00	23.15	1	1,226	0.08%
2019/11/14	51	22.99	58	23.03	22.70	-7	1,228	-0.57%
2019/11/13	1	22.20	0	0.00	22.20	1	1,186	0.08%
2019/11/12	14	22.29	63	22.26	22.35	-49	1,192	-4.11%
2019/11/11	0	0.00	1	22.15	22.15	-1	1,204	-0.08%
2019/11/05	16	23.46	2	23.50	23.35	14	1,209	1.16%
2019/11/04	4	23.05	7	23.59	23.75	-3	1,218	-0.25%
2019/10/31	0	0.00	1	22.70	22.50	-1	1,189	-0.08%
2019/10/30	1	22.85	0	0.00	22.80	1	1,195	0.08%
2019/10/29	0	0.00	2	22.90	22.95	-2	1,205	-0.17%
2019/10/28	3	23.03	0	0.00	22.85	3	1,261	0.24%
2019/10/22	32	23.21	30	23.23	23.10	2	1,384	0.14%
2019/10/18	1	22.90	0	0.00	22.90	1	1,538	0.07%
2019/10/17	0	0.00	10	23.10	23.10	-10	1,551	-0.64%
2019/10/16	2	22.50	0	0.00	22.45	2	1,555	0.13%
2019/10/15	10	22.50	8	22.50	22.40	2	1,640	0.12%
2019/10/03	1	23.30	0	0.00	23.50	1	1,673	0.06%
2019/10/01	11	23.99	0	0.00	23.90	11	1,712	0.64%
2019/09/27	7	24.01	3	24.35	24.00	4	1,898	0.21%
2019/09/26	161	25.78	120	25.60	24.60	41	1,889	2.17%	大買/大賣/
2019/09/25	2	24.55	30	24.83	24.95	-28	1,727	-1.62%
2019/09/24	55	24.50	41	24.45	24.25	14	1,700	0.82%
2019/09/23	5	23.65	1	23.70	23.60	4	1,664	0.24%
2019/09/20	1	23.80	0	0.00	23.60	1	1,684	0.06%
2019/09/19	10	23.91	0	0.00	23.80	10	1,700	0.59%
2019/09/18	0	0.00	10	24.85	24.10	-10	1,756	-0.57%
2019/09/17	20	24.19	11	24.45	24.10	9	1,834	0.49%
2019/09/16	0	0.00	17	24.75	24.75	-17	1,856	-0.92%
2019/09/12	33	24.11	16	23.89	24.00	17	1,851	0.92%
2019/09/10	0	0.00	55	23.43	23.45	-55	1,864	-2.95%
2019/09/05	10	24.70	14	24.56	24.55	-4	1,863	-0.21%
2019/09/02	5	24.54	1	24.55	24.55	4	1,896	0.21%
2019/08/28	1	23.95	1	24.20	24.10	0	2,000	0.00%
2019/08/23	0	0.00	1	24.10	23.95	-1	2,040	-0.05%
2019/08/22	1	24.25	0	0.00	23.90	1	2,036	0.05%
2019/08/19	0	0.00	13	23.95	23.90	-13	2,025	-0.64%
2019/08/16	3	23.10	2	23.00	23.65	1	2,009	0.05%
2019/08/15	10	22.75	0	0.00	22.90	10	2,012	0.50%
2019/08/12	0	0.00	1	24.00	23.95	-1	2,034	-0.05%
2019/08/08	0	0.00	1	23.65	23.60	-1	2,041	-0.05%
2019/08/07	1	23.40	0	0.00	23.40	1	2,052	0.05%
2019/08/05	0	0.00	3	23.70	23.55	-3	2,057	-0.15%
2019/08/02	1	24.25	1	24.30	24.20	0	2,067	0.00%
2019/08/01	3	24.95	0	0.00	24.90	3	2,088	0.14%
2019/07/30	20	26.00	0	0.00	24.95	20	2,088	0.96%
2019/07/29	0	0.00	1	26.55	26.30	-1	2,045	-0.05%
2019/07/26	60	26.80	33	26.88	26.70	27	2,040	1.32%
2019/07/25	0	0.00	9	26.63	26.80	-9	2,008	-0.45%
2019/07/24	2	26.35	1	26.30	26.30	1	2,003	0.05%
2019/07/23	37	26.47	33	26.57	26.40	4	2,014	0.20%
2019/07/22	0	0.00	3	25.73	26.05	-3	1,975	-0.15%
2019/07/19	25	25.34	28	25.40	25.35	-3	1,916	-0.16%
2019/07/18	3	25.50	1	25.35	25.15	2	1,969	0.10%
2019/07/17	24	25.76	21	25.90	25.65	3	2,016	0.15%
2019/07/16	0	0.00	10	24.80	25.35	-10	1,967	-0.51%
2019/07/15	16	24.80	0	0.00	24.80	16	2,006	0.80%
2019/07/12	6	25.13	37.5	25.24	25.20	-31.5	2,167	-1.45%
2019/07/11	5	24.89	1	24.90	24.90	4	2,472	0.16%
2019/07/10	11	24.95	0	0.00	24.90	11	2,766	0.40%
2019/07/09	0	0.00	2	25.15	24.95	-2	2,854	-0.07%
2019/07/08	0	0.00	3	25.48	25.60	-3	2,947	-0.10%
2019/07/05	16	26.01	38	25.91	25.85	-22	2,950	-0.75%
2019/07/04	95	26.28	70	26.51	26.00	25	2,952	0.85%
2019/07/02	10	24.90	6	25.00	24.95	4	2,835	0.14%
2019/07/01	2	24.85	7	24.86	24.85	-5	2,892	-0.17%
2019/06/28	10	24.40	0	0.00	24.45	10	3,070	0.33%
2019/06/27	5	24.74	3	24.85	24.45	2	3,086	0.06%
2019/06/26	10	24.69	3	24.60	24.60	7	3,076	0.23%
2019/06/24	3	25.60	7	25.14	25.85	-4	3,133	-0.13%
2019/06/21	12	25.42	11	25.38	24.60	1	3,070	0.03%
2019/06/20	10	24.98	6	24.93	24.80	4	3,069	0.13%
2019/06/19	0	0.00	31	24.84	24.80	-31	3,103	-1.00%
2019/06/18	0	0.00	3	24.15	24.30	-3	3,226	-0.09%
2019/06/17	31	24.25	0	0.00	24.10	31	3,307	0.94%
2019/06/12	8	24.65	8	24.78	24.40	0	3,646	0.00%
2019/06/10	9	24.25	20	24.30	24.25	-11	3,608	-0.30%
2019/06/06	40	24.21	31	24.19	24.25	9	3,615	0.25%
2019/06/05	31	24.79	31	24.80	23.70	0	3,588	0.00%
2019/05/31	2	23.10	0	0.00	23.35	2	3,732	0.05%
2019/05/30	2	22.65	10	22.50	22.90	-8	3,697	-0.22%
2019/05/27	6	21.90	2	21.75	21.90	4	3,703	0.11%
2019/05/24	2	22.20	0	0.00	22.20	2	3,720	0.05%
2019/05/23	1	22.50	6	22.48	22.45	-5	3,720	-0.13%
2019/05/22	3	22.93	0	0.00	22.85	3	3,721	0.08%
2019/05/21	1	22.30	10	22.85	23.35	-9	3,721	-0.24%
2019/05/17	13	22.58	7	22.61	22.45	6	3,734	0.16%
2019/05/16	14	23.59	5	23.95	23.45	9	3,719	0.24%
2019/05/15	14	24.04	30	24.41	23.90	-16	3,719	-0.43%
2019/05/13	30	23.82	0	0.00	23.60	30	3,732	0.80%
2019/05/10	1	24.40	7	24.46	24.10	-6	3,735	-0.16%
2019/05/09	0	0.00	1	25.10	24.40	-1	3,717	-0.03%
2019/05/08	5	25.42	5	25.46	25.50	0	3,694	0.00%
2019/05/07	0	0.00	1	25.85	25.80	-1	3,737	-0.03%
2019/05/06	1	25.55	0	0.00	25.60	1	3,726	0.03%
2019/05/02	1	26.90	2	26.60	27.00	-1	3,689	-0.03%
2019/04/30	9	26.05	20.6	26.23	26.80	-11.6	3,693	-0.31%
2019/04/29	3	26.38	2	26.58	26.10	1	3,651	0.03%
2019/04/26	7	27.09	6	27.05	27.05	1	3,615	0.03%
2019/04/24	1	29.10	3	28.83	28.15	-2	3,554	-0.06%
2019/04/23	2	28.60	0	0.00	28.50	2	3,484	0.06%
2019/04/22	0	0.00	4	28.99	28.35	-4	3,421	-0.12%
2019/04/19	0	0.00	2	28.65	28.70	-2	3,390	-0.06%
2019/04/18	15	29.30	10	29.35	28.70	5	3,320	0.15%
2019/04/17	6	30.36	30	30.06	29.80	-24	3,151	-0.76%
2019/04/16	88	29.53	80	29.58	30.35	8	2,832	0.28%
2019/04/15	2	28.00	1	27.55	27.60	1	2,540	0.04%
2019/04/12	9	27.45	6	27.25	27.10	3	2,452	0.12%
2019/04/11	2	26.83	0	0.00	26.80	2	2,352	0.08%
2019/04/10	1	27.80	0	0.00	27.20	1	2,339	0.04%
2019/04/09	0	0.00	1	27.05	27.50	-1	2,312	-0.04%
2019/04/08	0	0.00	1	26.85	26.95	-1	2,296	-0.04%
2019/04/03	15	27.30	0	0.00	27.45	15	2,298	0.65%
2019/04/02	38	27.85	39	27.94	28.15	-1	2,284	-0.04%
2019/03/28	1	25.70	0	0.00	25.80	1	2,221	0.05%
2019/03/27	30	27.03	20	26.25	26.00	10	2,401	0.42%
2019/03/25	0	0.00	7	25.86	25.90	-7	2,330	-0.30%
2019/03/22	3	26.00	6	25.95	26.35	-3	2,307	-0.13%
2019/03/21	33	27.02	24	26.82	26.50	9	2,259	0.40%
2019/03/20	16	25.18	31	25.50	26.00	-15	2,126	-0.71%
2019/03/19	57	25.74	35	25.80	25.60	22	2,058	1.07%
2019/03/18	0	0.00	4	24.30	24.30	-4	1,784	-0.22%
2019/03/15	1	22.10	0	0.00	22.10	1	1,736	0.06%
2019/03/13	2	21.65	0	0.00	21.65	2	1,761	0.11%
2019/03/12	0	0.00	2	22.30	21.85	-2	1,782	-0.11%
2019/03/11	0	0.00	11	22.10	22.10	-11	1,842	-0.60%
2019/03/08	1	21.70	0	0.00	21.80	1	1,856	0.05%
2019/03/07	7	22.26	0	0.00	21.70	7	1,844	0.38%
2019/03/06	10	22.94	11	22.94	22.60	-1	1,804	-0.06%
2019/02/26	1	21.15	0	0.00	21.05	1	1,788	0.06%
2019/02/25	0	0.00	3	21.42	21.60	-3	1,870	-0.16%
2019/02/20	0	0.00	1	21.55	21.25	-1	1,873	-0.05%
2019/01/30	0	0.00	4	20.70	20.55	-4	1,863	-0.21%
2019/01/18	1	19.95	0	0.00	20.00	1	1,834	0.05%
2019/01/15	1	19.80	0	0.00	19.70	1	1,852	0.05%
2019/01/14	0	0.00	7	19.60	19.50	-7	1,855	-0.38%
2019/01/08	1	20.10	0	0.00	20.05	1	1,848	0.05%
2019/01/04	1	19.60	0	0.00	19.65	1	1,857	0.05%
2019/01/03	2	20.63	0	0.00	20.15	2	1,866	0.11%
2019/01/02	1	20.60	0	0.00	20.65	1	1,865	0.05%
2018/12/26	7	21.10	4	21.10	20.70	3	1,834	0.16%
2018/12/21	0	0.00	9	21.67	21.50	-9	1,615	-0.56%
2018/12/20	40	21.75	30	22.04	21.50	10	1,549	0.65%
2018/12/18	10	20.30	0	0.00	20.30	10	1,294	0.77%
2018/12/14	28	20.25	28	20.47	20.50	0	1,284	0.00%
2018/12/13	0	0.00	2	20.60	20.40	-2	1,285	-0.16%
2018/12/12	7	20.50	5	20.70	20.50	2	1,277	0.16%
2018/12/11	0	0.00	21	20.25	20.20	-21	1,258	-1.67%
2018/12/06	10	19.49	0	0.00	19.25	10	1,221	0.82%
2018/12/05	4	20.70	0	0.00	20.50	4	1,207	0.33%
2018/12/04	3	21.82	0	0.00	21.20	3	1,189	0.25%
2018/11/28	1	20.35	0	0.00	20.55	1	1,060	0.09%
2018/11/27	1	20.00	0	0.00	20.20	1	1,030	0.10%
2018/11/26	10	20.20	0	0.00	20.10	10	1,011	0.99%
2018/11/22	2	20.30	2	20.58	20.30	0	908	0.00%
2018/11/14	15	18.50	15	18.20	18.20	0	773	0.00%
2018/11/13	12	17.83	12	18.50	18.50	0	762	0.00%
2018/11/07	6	17.52	16	18.14	17.90	-10	720	-1.39%
2018/11/06	10	17.38	6	16.80	17.50	4	694	0.58%
2018/11/02	21	16.70	0	0.00	16.60	21	666	3.15%
2018/11/01	0	0.00	5	16.57	16.45	-5	664	-0.75%
2018/10/31	0	0.00	2	15.75	16.00	-2	651	-0.31%
2018/10/30	0	0.00	20	15.50	15.25	-20	646	-3.09%
2018/10/29	10	15.50	0	0.00	15.45	10	646	1.55%
2018/10/24	0	0.00	1	16.85	16.75	-1	635	-0.16%
2018/10/23	1	16.75	0	0.00	16.70	1	627	0.16%
2018/10/08	0	0.00	2	18.55	18.70	-2	577	-0.35%
2018/09/12	10	20.55	0	0.00	20.40	10	674	1.48%
2018/09/11	2	20.60	0	0.00	20.80	2	676	0.30%
2018/09/05	10	23.00	0	0.00	23.50	10	715	1.40%
2018/08/21	1	23.80	1	23.70	23.50	0	914	0.00%
2018/07/13	6	26.47	6	26.75	26.15	0	887	0.00%
2018/06/19	1	26.50	0	0.00	26.40	1	1,111	0.09%
2018/05/16	10	25.35	0	0.00	25.00	10	1,094	0.91%
2018/05/02	10	25.95	0	0.00	26.15	10	1,197	0.83%
2018/04/23	3	26.57	0	0.00	26.65	3	1,228	0.24%
2018/04/19	0	0.00	2	27.70	27.70	-2	1,231	-0.16%
2018/04/12	2	30.50	2	30.05	30.15	0	1,762	0.00%
2018/04/11	1	29.80	0	0.00	29.60	1	1,718	0.06%
2018/04/10	0	0.00	2	30.03	29.40	-2	1,756	-0.11%
2018/04/09	1	29.90	0	0.00	29.90	1	1,708	0.06%
2018/03/28	1	28.40	0	0.00	28.00	1	1,692	0.06%
2018/03/26	0	0.00	1	26.75	26.70	-1	1,646	-0.06%
2018/03/13	1	28.20	0	0.00	29.30	1	1,689	0.06%
2018/03/01	1	27.75	0	0.00	27.80	1	1,722	0.06%
2018/02/09	0	0.00	2	25.15	25.75	-2	1,846	-0.11%
2018/02/08	0	0.00	1	26.90	27.00	-1	1,869	-0.05%
2018/02/06	15	28.97	10	27.80	27.90	5	1,895	0.26%
2018/01/31	2	31.30	1	31.30	31.40	1	1,975	0.05%
2018/01/30	1	30.80	0	0.00	30.65	1	1,976	0.05%
2018/01/29	0	0.00	1	31.00	30.70	-1	2,001	-0.05%
2018/01/25	1	31.30	0	0.00	31.05	1	2,072	0.05%
2018/01/10	0	0.00	1	32.30	33.40	-1	2,020	-0.05%
2018/01/04	0	0.00	3	31.50	32.00	-3	1,923	-0.16%