台揚 (2314)-元大-屏南券商分點個股進出

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

台揚

(2314)

股價
30.60
漲跌
▲0.60
漲幅
+2.00%
成交量
555張
產業
上市通信網路類股▲0.24%
641人加入追蹤

立即追蹤
本地時間:13:30

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－元大-屏南券商分點個股進出

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

元大-屏南券商分點個股進出
元大-屏南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
2024/04/24	5	30.50	0.5	30.25	30.60	4.5	1,192	0.38%
2024/04/22	3	30.00	0	0.00	29.95	3	1,199	0.25%
2024/04/19	1	30.80	0	0.00	30.40	1	1,193	0.08%
2024/04/18	1	31.05	0	0.00	30.95	1	1,182	0.08%
2024/04/16	0	0.00	2	32.00	31.30	-2	1,191	-0.17%
2024/04/15	0	0.00	25	32.80	32.70	-25	1,167	-2.14%
2024/04/12	1	33.10	0	0.00	33.05	1	1,161	0.09%
2024/04/11	3	33.18	0	0.00	33.20	3	1,158	0.26%
2024/04/10	0	0.00	3	34.67	34.55	-3	1,151	-0.26%
2024/04/09	2	33.68	0	0.00	33.75	2	1,125	0.18%
2024/04/08	0	0.00	4	33.74	33.70	-4	1,129	-0.35%
2024/04/03	1	33.05	0	0.00	32.95	1	1,121	0.09%
2024/04/01	3	33.80	0	0.00	33.65	3	1,160	0.26%
2024/03/29	9	34.38	1	34.45	34.20	8	1,165	0.69%
2024/03/28	29	33.89	14	35.01	34.85	15	1,137	1.32%
2024/03/27	0	0.00	0.3	33.70	33.60	-0.3	1,080	-0.03%
2024/03/25	5	33.45	0	0.00	33.35	5	1,135	0.44%
2024/03/22	4	33.69	0	0.00	33.80	4	1,132	0.35%
2024/03/20	0	32.35	0	0.00	32.10	0	1,144	0.00%
2024/03/18	0.1	32.75	0	0.00	32.85	0.1	1,166	0.01%
2024/03/13	11.1	33.72	0.7	33.50	33.60	10.4	1,433	0.72%
2024/03/12	15	34.23	1	34.50	34.35	14	1,614	0.87%
2024/03/08	0	0.00	1.3	32.42	32.40	-1.3	1,587	-0.08%
2024/03/07	0	0.00	1	33.30	33.10	-1	1,589	-0.06%
2024/03/05	1	34.35	0	0.00	34.30	1	1,576	0.06%
2024/03/04	1.3	34.77	0.1	33.82	35.00	1.2	1,574	0.07%
2024/03/01	0	0.00	1	32.60	32.70	-1	1,530	-0.07%
2024/02/27	4	32.93	0	0.00	32.70	4	1,535	0.26%
2024/02/26	1	33.50	1	34.10	33.50	0	1,546	0.00%
2024/02/22	2	33.28	0	0.00	33.35	2	1,578	0.13%
2024/02/20	1	33.85	1	33.85	33.40	0	1,644	0.00%
2024/02/16	0	0.00	4	33.25	33.70	-4	1,657	-0.24%
2024/02/15	1	31.80	2	32.50	32.90	-1	1,648	-0.06%
2024/02/05	0	0.00	1	32.95	32.50	-1	1,638	-0.06%
2024/02/01	3	33.05	0	0.00	33.05	3	1,624	0.18%
2024/01/30	4	33.68	0	0.00	33.60	4	1,606	0.25%
2024/01/29	1	34.10	0	0.00	34.05	1	1,604	0.06%
2024/01/26	7	34.56	0	0.00	34.35	7	1,586	0.44%
2024/01/25	2	35.23	0.3	35.50	35.20	1.7	1,556	0.11%
2024/01/24	0	0.00	1	35.40	35.40	-1	1,553	-0.06%
2024/01/23	0	0.00	1	35.60	35.80	-1	1,552	-0.06%
2024/01/22	3	35.22	0.1	35.35	35.25	2.9	1,552	0.19%
2024/01/19	0	0.00	0.8	35.35	35.35	-0.8	1,540	-0.05%
2024/01/18	0	0.00	1	35.40	35.50	-1	1,535	-0.07%
2024/01/16	0	0.00	3	36.27	36.00	-3	1,533	-0.20%
2024/01/12	1	35.30	0	0.00	35.50	1	1,526	0.07%
2024/01/10	3	35.52	0	0.00	35.55	3	1,529	0.20%
2024/01/09	0	0.00	3	36.35	36.20	-3	1,518	-0.20%
2024/01/05	1	36.80	1	36.85	36.90	0	1,518	0.00%
2024/01/04	0	0.00	2	36.65	36.65	-2	1,517	-0.13%
2024/01/03	0	0.00	2	37.50	37.40	-2	1,520	-0.13%
2024/01/02	1.3	37.49	1	37.45	37.90	0.3	1,524	0.02%
2023/12/29	1	37.20	1	37.50	37.50	0	1,523	0.00%
2023/12/28	2	37.40	0	0.00	37.40	2	1,536	0.13%
2023/12/27	0	0.00	9	37.91	38.35	-9	1,538	-0.58%
2023/12/26	0.1	37.40	5	37.36	37.40	-5	1,541	-0.32%
2023/12/25	0	36.55	0.3	36.70	36.55	-0.3	1,527	-0.02%
2023/12/21	3.2	36.42	1.4	36.64	36.30	1.8	1,504	0.12%
2023/12/20	8.5	37.04	0	0.00	36.90	8.5	1,475	0.57%
2023/12/19	2	37.40	3	37.52	37.55	-1	1,417	-0.07%
2023/12/18	1	37.50	0	0.00	37.20	1	1,412	0.07%
2023/12/15	2	38.58	1	38.55	37.90	1	1,396	0.07%
2023/12/14	1	39.00	0	0.00	38.75	1	1,367	0.07%
2023/12/12	2.1	39.49	0	0.00	38.90	2.1	1,379	0.15%
2023/12/11	3.2	40.65	0	0.00	39.80	3.2	1,352	0.24%
2023/12/08	6.1	41.64	8.2	41.31	41.65	-2.1	1,286	-0.16%
2023/12/07	4	40.83	13	41.24	41.40	-9	1,114	-0.81%
2023/12/06	1	37.35	1	37.80	37.65	0	935	0.00%
2023/12/05	1	36.95	0	0.00	37.90	1	921	0.11%
2023/12/04	0	0.00	4	37.55	37.45	-4	923	-0.43%
2023/12/01	1	37.00	0	0.00	37.00	1	914	0.11%
2023/11/29	0	0.00	4	37.58	37.50	-4	902	-0.44%
2023/11/28	2	36.65	0	0.00	36.70	2	890	0.22%
2023/11/27	1	36.75	0	0.00	36.75	1	888	0.11%
2023/11/24	1	36.60	0	0.00	36.50	1	889	0.11%
2023/11/22	8	37.67	0	0.00	37.45	8	873	0.92%
2023/11/21	8	38.40	1	37.95	37.60	7	868	0.81%
2023/11/20	1	36.95	1	37.05	38.40	0	848	0.00%
2023/11/17	1	35.75	1	35.85	35.80	0	794	0.00%
2023/11/15	0	0.00	1	35.65	35.30	-1	791	-0.13%
2023/11/08	0	0.00	0	36.80	36.35	0	820	0.00%
2023/11/06	0	0.00	5	36.25	36.05	-5	834	-0.60%
2023/11/01	1	35.55	0	0.00	35.25	1	832	0.12%
2023/10/31	2	36.15	0	0.00	35.75	2	826	0.24%
2023/10/19	0	0.00	0.1	35.55	35.60	-0.1	857	-0.02%
2023/10/05	1	39.40	0	0.00	39.00	1	1,116	0.09%
2023/10/03	1	40.15	0	0.00	39.25	1	1,098	0.09%
2023/09/27	1	37.55	0	0.00	37.65	1	1,067	0.09%
2023/09/19	0	0.00	3	39.70	39.50	-3	1,115	-0.27%
2023/09/18	1	39.30	1	39.50	39.15	0	1,113	0.00%
2023/09/15	1	40.00	0	0.00	39.50	1	1,114	0.09%
2023/09/11	1	36.10	0	0.00	35.70	1	1,109	0.09%
2023/09/08	1	37.75	0	0.00	37.80	1	1,103	0.09%
2023/09/07	2	38.40	0	0.00	38.20	2	1,119	0.18%
2023/09/01	1.5	38.92	0	0.00	39.10	1.5	1,150	0.13%
2023/08/25	3	39.37	0	0.00	39.20	3	1,175	0.26%
2023/08/24	1	40.00	5.6	39.78	39.90	-4.6	1,173	-0.39%
2023/08/21	3	39.35	0	0.00	39.25	3	1,181	0.25%
2023/08/16	3	38.47	4	38.05	38.00	-1	1,260	-0.08%
2023/08/14	3	39.40	2	39.25	39.25	1	1,266	0.08%
2023/08/10	0.1	41.90	0	0.00	41.65	0.1	1,265	0.00%
2023/08/02	5	44.00	0	0.00	44.00	5	1,321	0.38%
2023/08/01	1.1	44.47	0	0.00	45.00	1.1	1,358	0.08%
2023/07/31	0	0.00	0.2	45.80	44.60	-0.2	1,398	-0.01%
2023/07/26	0	0.00	9	45.03	44.60	-9	1,485	-0.61%
2023/07/24	0	0.00	1	44.85	45.35	-1	1,578	-0.06%
2023/07/21	1	45.05	22	45.36	45.30	-21	1,613	-1.30%
2023/07/20	1	45.80	8	46.21	45.80	-7	1,646	-0.43%
2023/07/19	0	44.65	4	44.73	44.70	-4	1,707	-0.23%
2023/07/18	3	46.45	2	45.60	45.50	1	1,794	0.06%
2023/07/17	31	48.88	15	48.44	48.05	16	1,908	0.84%
2023/07/14	0	0.00	1	42.05	45.65	-1	2,018	-0.05%
2023/07/13	0	0.00	1	42.60	41.50	-1	2,191	-0.05%
2023/07/12	0	0.00	1	42.55	42.50	-1	2,288	-0.04%
2023/07/11	0	0.00	2	43.60	43.40	-2	2,335	-0.09%
2023/07/07	1	44.15	1	44.05	43.50	0	2,352	0.00%
2023/07/06	4	44.40	4	44.80	44.15	0	2,347	0.00%
2023/07/04	3	44.70	3	44.60	44.30	0	2,375	0.00%
2023/07/03	2	44.30	6	44.31	44.50	-4	2,370	-0.17%
2023/06/28	3	45.80	7	45.09	44.90	-4	2,359	-0.17%
2023/06/26	0	0.00	9	44.60	44.35	-9	2,349	-0.38%
2023/06/21	0	0.00	15	45.00	44.95	-15	2,351	-0.64%
2023/06/20	1	44.40	16	44.40	44.40	-15	2,347	-0.64%
2023/06/19	5	44.40	0	0.00	44.40	5	2,354	0.21%
2023/06/16	1	45.00	0	0.00	45.00	1	2,345	0.04%
2023/06/15	1	44.75	2	45.00	44.95	-1	2,340	-0.04%
2023/06/14	0	0.00	1	46.00	45.85	-1	2,307	-0.04%
2023/06/12	0	0.00	2	46.20	47.00	-2	2,292	-0.09%
2023/06/08	14	45.46	0	0.00	45.50	14	2,288	0.61%
2023/06/06	2	45.88	0	0.00	45.70	2	2,331	0.09%
2023/06/05	2	46.60	0	0.00	46.55	2	2,362	0.08%
2023/06/01	1	46.20	0	0.00	46.80	1	2,395	0.04%
2023/05/30	1	45.85	0	0.00	45.75	1	2,399	0.04%
2023/05/29	0	0.00	1	45.90	46.15	-1	2,407	-0.04%
2023/05/26	2	45.00	0	0.00	45.35	2	2,406	0.08%
2023/05/25	1.1	45.55	0	0.00	45.95	1.1	2,404	0.05%
2023/05/24	4	46.82	0	0.00	46.65	4	2,414	0.17%
2023/05/22	0	0.00	7	47.71	47.80	-7	2,423	-0.29%
2023/05/19	0	0.00	3	46.65	46.15	-3	2,435	-0.12%
2023/05/18	10	47.18	0	0.00	46.50	10	2,446	0.41%
2023/05/16	9	46.84	0	0.00	46.85	9	2,505	0.36%
2023/05/15	18	47.66	0	0.00	47.10	18	2,600	0.69%
2023/05/10	7	48.07	7	48.23	48.25	0	2,608	0.00%
2023/05/09	6	48.48	8	48.44	48.70	-2	2,612	-0.08%
2023/05/08	1	48.75	1	49.60	49.45	0	2,596	0.00%
2023/05/05	5	48.25	10	48.60	48.50	-5	2,583	-0.19%
2023/05/04	1	45.15	11	48.67	48.50	-10	2,608	-0.38%
2023/05/03	6	46.07	0	0.00	45.60	6	2,546	0.24%
2023/05/02	1	46.75	0	0.00	46.55	1	2,536	0.04%
2023/04/28	1	47.10	14	47.45	47.45	-13	2,512	-0.52%
2023/04/27	6	43.70	5	44.30	45.90	1	2,456	0.04%
2023/04/26	8	43.55	10	44.29	44.10	-2	2,409	-0.08%
2023/04/25	0	0.00	1	46.40	45.20	-1	2,370	-0.04%
2023/04/24	2	46.15	0.1	46.50	46.80	1.9	2,330	0.08%
2023/04/21	11	46.26	1	46.05	44.85	10	2,259	0.44%
2023/04/20	26	49.39	0	0.00	47.50	26	2,156	1.21%
2023/04/19	7	51.17	15.3	50.81	51.80	-8.3	1,987	-0.42%
2023/04/18	1	51.00	77	48.03	51.10	-76	1,753	-4.34%
2023/04/17	10	45.62	4	45.28	46.50	6	1,518	0.40%
2023/04/14	4	43.95	0	0.00	43.90	4	1,407	0.28%
2023/04/13	0	0.00	1	41.05	41.00	-1	1,344	-0.07%
2023/04/12	0.1	41.19	0	0.00	41.30	0.1	1,334	0.00%
2023/04/10	1	41.80	2	41.35	41.50	-1	1,314	-0.07%
2023/04/07	0.1	43.00	2	43.40	42.85	-1.9	1,281	-0.15%
2023/03/29	2	42.60	0	0.00	42.25	2	1,279	0.16%
2023/03/28	0	43.00	0	0.00	42.15	0	1,283	0.00%
2023/03/27	2	43.50	0	0.00	43.15	2	1,272	0.16%
2023/03/24	0	43.60	0	0.00	43.70	0	1,271	0.00%
2023/03/23	1	43.50	0	0.00	43.40	1	1,266	0.08%
2023/03/20	0	42.55	5	42.40	42.35	-5	1,258	-0.40%
2023/03/17	1	42.55	0	0.00	42.30	1	1,261	0.08%
2023/03/16	1	43.30	1	42.20	42.10	0	1,261	0.00%
2023/03/15	1	44.05	1	43.55	43.55	0	1,265	0.00%
2023/03/14	2	43.73	1	43.70	43.70	1	1,281	0.08%
2023/03/13	3	44.07	0	0.00	44.55	3	1,305	0.23%
2023/03/10	1	45.50	0	0.00	44.75	1	1,329	0.08%
2023/03/09	13	45.85	13	46.18	46.05	0	1,353	0.00%
2023/03/08	7	46.11	2	46.23	46.70	5	1,413	0.35%
2023/03/07	0	0.00	2	45.40	45.60	-2	1,441	-0.14%
2023/03/06	3	45.70	0	0.00	45.75	3	1,433	0.21%
2023/03/03	1	44.90	1	44.59	44.10	0	1,409	0.00%
2023/03/02	2	45.10	0	0.00	44.55	2	1,407	0.14%
2023/03/01	1	44.60	1	44.30	44.70	0	1,400	0.00%
2023/02/24	6	44.33	2	43.95	43.90	4	1,393	0.29%
2023/02/22	10	44.68	5	44.40	44.40	5	1,382	0.36%
2023/02/21	4	46.35	1	45.75	45.75	3	1,368	0.22%
2023/02/20	1	45.80	1	46.30	46.00	0	1,346	0.00%
2023/02/16	0	0.00	11	43.54	43.80	-11	1,325	-0.83%
2023/02/15	15	43.34	0	0.00	43.10	15	1,353	1.11%
2023/02/14	5	43.90	7	44.36	44.00	-2	1,326	-0.15%
2023/02/13	2	43.35	10	44.23	45.20	-8	1,287	-0.62%
2023/02/10	1	41.15	0	0.00	41.10	1	1,197	0.08%
2023/02/09	2	41.95	1	41.95	42.05	1	1,188	0.08%
2023/02/07	2	41.95	0	0.00	41.80	2	1,162	0.17%
2023/02/03	4	42.49	0	0.00	42.50	4	1,150	0.35%
2023/02/02	2	43.10	6	42.01	43.55	-4	1,129	-0.35%
2023/02/01	4	40.31	0	0.00	40.50	4	1,065	0.38%
2023/01/31	0	0.00	3	39.95	40.10	-3	1,065	-0.28%
2023/01/16	1	38.20	0	0.00	38.10	1	1,080	0.09%
2023/01/12	0	0.00	7	38.65	38.65	-7	1,087	-0.64%
2023/01/11	0	0.00	2	39.60	39.65	-2	1,094	-0.18%
2023/01/09	1	39.90	0	0.00	39.90	1	1,124	0.09%
2022/12/30	0	0.00	1	39.20	39.25	-1	1,198	-0.08%
2022/12/29	1	38.35	1	39.00	39.15	0	1,199	0.00%
2022/12/28	1	38.85	1	39.10	38.80	0	1,218	0.00%
2022/12/26	3	40.20	0	0.00	40.20	3	1,234	0.24%
2022/12/20	10	39.68	1	38.60	38.20	9	1,305	0.69%
2022/12/19	1	39.50	0	0.00	39.45	1	1,330	0.08%
2022/12/16	2	39.98	0	0.00	39.90	2	1,347	0.15%
2022/12/15	3	40.93	2	41.30	40.85	1	1,363	0.07%
2022/12/14	0	0.00	5	40.85	40.80	-5	1,391	-0.36%
2022/12/08	1	41.60	0	0.00	41.60	1	1,443	0.07%
2022/12/07	1	40.95	1	41.50	41.00	0	1,457	0.00%
2022/12/06	0	0.00	1	43.35	42.30	-1	1,447	-0.07%
2022/12/05	2	43.00	1	42.95	43.40	1	1,436	0.07%
2022/12/02	2	42.73	4	42.08	43.20	-2	1,419	-0.14%
2022/12/01	0	0.00	31	42.05	41.70	-31	1,386	-2.24%
2022/11/30	36	41.62	2	42.45	42.70	34	1,371	2.48%
2022/11/29	2	38.73	14	41.13	41.15	-12	1,315	-0.91%
2022/11/28	1	37.20	0	0.00	37.45	1	1,349	0.07%
2022/11/25	2	36.98	0	0.00	36.90	2	1,371	0.15%
2022/11/24	0	0.00	0.4	38.10	38.10	-0.4	1,392	-0.03%
2022/11/22	3	37.37	0	0.00	37.30	3	1,443	0.21%
2022/11/18	2	38.58	5	38.00	38.05	-3	1,474	-0.20%
2022/11/16	5	39.05	1	38.00	38.30	4	1,530	0.26%
2022/11/15	1	37.50	0	0.00	39.20	1	1,586	0.06%
2022/11/14	1	36.95	0	0.00	37.70	1	1,669	0.06%
2022/11/09	4	38.00	0	0.00	38.05	4	2,017	0.20%
2022/11/08	0	0.00	1	38.00	38.20	-1	2,152	-0.05%
2022/11/04	1	37.35	0	0.00	37.25	1	2,515	0.04%
2022/11/03	5	36.57	1	36.25	37.00	4	3,186	0.13%
2022/11/01	1	35.65	0	0.00	35.60	1	3,659	0.03%
2022/10/27	0	0.00	1	34.70	34.80	-1	4,045	-0.02%
2022/10/25	1	33.65	0	0.00	33.65	1	4,357	0.02%
2022/10/19	2	37.15	0	0.00	36.40	2	4,786	0.04%
2022/10/17	1	34.40	1	36.05	36.60	0	4,895	0.00%
2022/10/13	0	0.00	1	34.10	33.90	-1	4,988	-0.02%
2022/10/12	7	37.21	0	0.00	37.10	7	5,004	0.14%
2022/10/03	8	37.91	6	38.49	38.40	2	5,748	0.03%
2022/09/29	0	38.80	0	0.00	38.40	0	5,923	0.00%
2022/09/28	5	39.75	0	0.00	37.90	5	6,001	0.08%
2022/09/23	5.1	43.74	0	0.00	42.70	5.1	6,180	0.08%
2022/09/22	0	44.45	1	44.90	44.40	-1	6,199	-0.02%
2022/09/21	1	43.50	2	44.50	43.45	-1	6,218	-0.02%
2022/09/20	1	45.10	0	0.00	45.20	1	6,241	0.02%
2022/09/19	1.1	45.15	0	0.00	45.10	1.1	6,284	0.02%
2022/09/16	7	47.59	1	46.60	46.50	6	6,299	0.10%
2022/09/15	1	48.85	0	0.00	48.20	1	6,296	0.02%
2022/09/14	2	48.00	0	0.00	48.85	2	6,316	0.03%
2022/09/13	12	49.84	5	49.55	49.55	7	6,343	0.11%
2022/09/12	1	49.30	0	0.00	50.10	1	6,391	0.02%
2022/09/08	11	49.30	0	0.00	48.90	11	6,424	0.17%
2022/09/07	2	48.50	0	0.00	48.50	2	6,498	0.03%
2022/09/06	3	50.30	0	0.00	49.20	3	6,630	0.05%
2022/09/05	10	51.40	8	52.08	51.00	2	6,817	0.03%
2022/09/02	2	52.39	0	0.00	52.40	2	6,815	0.03%
2022/09/01	10	50.85	0	0.00	50.40	10	6,773	0.15%
2022/08/31	2	51.20	2	51.50	51.60	0	6,771	0.00%
2022/08/30	0	50.10	9	50.62	51.20	-9	6,791	-0.13%
2022/08/29	11	48.63	0	0.00	48.85	11	6,821	0.16%
2022/08/26	0	50.10	0	0.00	49.95	0	6,899	0.00%
2022/08/25	0.1	49.50	1	49.55	49.90	-1	7,080	-0.01%
2022/08/24	2	49.05	0	0.00	49.00	2	7,500	0.03%
2022/08/23	7	48.66	1	49.05	49.00	6	8,012	0.07%
2022/08/22	7	49.75	1	49.10	49.05	6	8,025	0.07%
2022/08/17	0	0.00	2	50.50	51.50	-2	8,485	-0.02%
2022/08/16	2.1	52.17	2	52.90	51.10	0.1	8,525	0.00%
2022/08/15	0.1	51.00	7	51.09	50.40	-7	8,271	-0.08%
2022/08/12	15	48.78	5	48.80	48.70	10	8,128	0.12%
2022/08/11	3.1	51.47	2	52.05	51.60	1.1	7,967	0.01%
2022/08/10	84	52.69	82	52.35	51.40	2	7,773	0.03%
2022/08/09	1	51.00	28	50.58	51.50	-27	7,113	-0.38%
2022/08/08	5.1	46.77	16	47.14	46.90	-11	6,810	-0.16%
2022/08/05	11	44.96	0	0.00	45.30	11	6,640	0.17%
2022/08/04	12	44.38	2	43.90	44.10	10	6,597	0.15%
2022/08/03	2	47.00	1	47.80	45.00	1	6,519	0.02%
2022/08/02	2	46.23	2	46.53	46.00	0	6,271	0.00%
2022/08/01	7	43.46	14	45.65	46.50	-7	6,076	-0.12%
2022/07/29	6	44.30	0	0.00	44.35	6	5,961	0.10%
2022/07/27	9	46.33	15	45.49	45.30	-6	5,858	-0.10%
2022/07/26	4	44.05	4	43.60	43.60	0	5,595	0.00%
2022/07/22	25	46.69	22	45.39	45.20	3	5,515	0.05%
2022/07/21	2	45.80	0	0.00	46.35	2	5,430	0.04%
2022/07/20	12	45.42	10	45.00	45.00	2	5,356	0.04%
2022/07/19	1	45.35	0.3	45.62	45.20	0.8	5,328	0.01%
2022/07/18	11	45.21	10	45.28	45.25	1	5,298	0.02%
2022/07/15	3	44.80	3	45.20	44.90	0	5,258	0.00%
2022/07/14	0	0.00	3	44.70	45.15	-3	5,183	-0.06%
2022/07/13	2	42.35	5	42.52	42.65	-3	4,981	-0.06%
2022/07/12	19.3	39.55	6	38.98	38.80	13.3	4,835	0.27%
2022/07/11	11	43.64	15	43.36	43.10	-4	4,733	-0.08%
2022/07/08	11	44.14	10	44.40	44.25	1	4,659	0.02%
2022/07/07	12	42.21	12	42.94	43.45	0	4,569	0.00%
2022/07/06	4	44.75	1	44.00	42.10	3	4,503	0.07%
2022/07/05	1	45.05	0	0.00	44.95	1	4,485	0.02%
2022/07/04	1	46.75	2	47.98	46.30	-1	4,428	-0.02%
2022/07/01	3	51.93	17	52.07	49.75	-14	4,379	-0.32%
2022/06/29	5	55.58	2	55.70	55.20	3	4,360	0.07%
2022/06/28	1	54.90	10	54.60	55.20	-9	4,408	-0.20%
2022/06/27	0	0.00	1	57.00	56.60	-1	4,423	-0.02%
2022/06/22	0	0.00	2	55.85	54.60	-2	4,838	-0.04%
2022/06/20	3	56.97	0	0.00	54.70	3	4,925	0.06%
2022/06/17	3	58.33	0	0.00	58.00	3	4,884	0.06%
2022/06/16	2	61.30	6	62.23	59.80	-4	4,884	-0.08%
2022/06/15	5	61.72	8	61.11	61.00	-3	4,858	-0.06%
2022/06/14	11	61.05	18	60.94	60.80	-7	4,734	-0.15%
2022/06/13	6.1	58.64	2	58.70	58.30	4.1	4,530	0.09%
2022/06/10	0	0.00	1	60.90	60.00	-1	4,522	-0.02%
2022/06/09	6	60.25	2	60.30	60.20	4	4,472	0.09%
2022/06/08	4.1	61.18	3	61.17	61.00	1.1	4,472	0.02%
2022/06/07	5	61.72	2	62.20	61.60	3	4,446	0.07%
2022/06/06	4	61.40	0	0.00	61.00	4	4,381	0.09%
2022/06/02	3	64.50	0	0.00	63.30	3	4,308	0.07%
2022/06/01	12	63.88	8	64.89	64.00	4	4,144	0.10%
2022/05/31	27	62.83	28	62.91	62.40	-1	3,747	-0.03%
2022/05/30	1	59.30	2	59.90	59.00	-1	3,289	-0.03%
2022/05/27	12	58.33	2	58.85	58.50	10	3,311	0.30%
2022/05/26	15	59.09	15	58.13	57.90	0	3,325	0.00%
2022/05/25	61	60.10	61	58.93	58.60	0	3,260	0.00%
2022/05/24	2	58.10	15	57.87	59.40	-13	2,709	-0.48%
2022/05/23	9	54.00	0	0.00	54.00	9	2,599	0.35%
2022/05/20	2.2	55.25	0	0.00	54.60	2.2	2,635	0.08%
2022/05/19	7	55.40	0	0.00	55.40	7	2,642	0.27%
2022/05/18	1	56.80	4	57.50	57.00	-3	2,675	-0.11%
2022/05/17	0	0.00	6	56.80	57.50	-6	2,727	-0.22%
2022/05/16	2	54.30	2.5	55.77	54.30	-0.5	2,729	-0.02%
2022/05/13	2.7	53.58	6	53.62	54.00	-3.3	2,740	-0.12%
2022/05/12	1	52.50	2	53.55	53.00	-1	2,765	-0.04%
2022/05/11	5	54.70	1	53.80	54.00	4	2,769	0.14%
2022/05/10	3	54.00	0	0.00	55.10	3	2,781	0.11%
2022/05/09	4	56.10	0	0.00	55.60	4	2,789	0.14%
2022/05/05	0	0.00	4	58.00	57.80	-4	2,814	-0.14%
2022/05/04	3	56.60	3	57.80	56.10	0	2,853	0.00%
2022/04/29	6	55.85	3	56.40	56.30	3	2,886	0.10%
2022/04/28	0	0.00	10	55.80	55.00	-10	2,896	-0.35%
2022/04/27	11	53.82	10	54.70	54.70	1	2,894	0.03%
2022/04/26	11	57.00	10	56.30	56.30	1	2,890	0.03%
2022/04/25	11	56.82	10	56.90	56.90	1	2,909	0.03%
2022/04/22	10	59.20	0	0.00	59.20	10	2,906	0.34%
2022/04/20	3	59.27	1	61.70	61.20	2	2,897	0.07%
2022/04/19	0	0.00	10	57.00	57.00	-10	2,880	-0.35%
2022/04/15	13	58.38	3	59.13	56.70	10	2,900	0.34%
2022/04/14	1	60.00	0	0.00	59.90	1	2,893	0.03%
2022/04/12	2	61.40	3	60.23	59.70	-1	2,910	-0.03%
2022/04/11	3	63.70	0	0.00	61.00	3	2,906	0.10%
2022/04/08	3	67.70	2	67.75	66.30	1	2,886	0.03%
2022/04/06	1	67.70	0	0.00	67.70	1	2,853	0.04%
2022/04/01	2	67.65	0	0.00	67.30	2	2,846	0.07%
2022/03/31	1	65.70	31	65.98	69.00	-30	2,846	-1.05%
2022/03/30	21	67.42	23	66.70	66.60	-2	2,779	-0.07%
2022/03/29	22	66.89	70	67.56	68.00	-48	2,737	-1.75%
2022/03/28	50	68.78	12	67.97	67.40	38	2,626	1.45%
2022/03/25	6	67.23	9	68.16	70.50	-3	2,535	-0.12%
2022/03/24	3	62.60	11	62.51	64.10	-8	2,356	-0.34%
2022/03/23	9	58.70	9	58.30	58.30	0	2,262	0.00%
2022/03/22	3	57.37	4	58.13	58.70	-1	2,273	-0.04%
2022/03/21	22	58.25	36.7	57.98	57.70	-14.7	2,291	-0.64%
2022/03/18	3	58.90	6	56.97	58.90	-3	2,301	-0.13%
2022/03/17	18	53.40	21.2	53.92	53.70	-3.2	2,286	-0.14%
2022/03/16	25.8	53.51	5	53.50	52.40	20.8	2,306	0.90%
2022/03/15	17	52.94	14.3	54.10	52.90	2.7	2,347	0.11%
2022/03/14	6	55.83	0	0.00	55.80	6	2,364	0.25%
2022/03/11	1	57.60	0	0.00	56.80	1	2,402	0.04%
2022/03/10	0	0.00	1	58.60	57.60	-1	2,402	-0.04%
2022/03/08	0	0.00	0.2	54.40	54.20	-0.2	2,501	-0.01%
2022/03/07	1	55.00	0	0.00	55.00	1	2,598	0.04%
2022/03/04	1.1	59.45	0	0.00	59.00	1.1	2,626	0.04%
2022/03/03	1	61.00	10	61.23	60.70	-9	2,675	-0.34%
2022/03/02	5	63.10	3	63.10	62.80	2	2,699	0.08%
2022/03/01	2	59.95	4.4	57.92	60.50	-2.4	2,682	-0.09%
2022/02/25	0	0.00	1.8	55.32	55.00	-1.8	2,718	-0.07%
2022/02/24	1.4	54.38	534.1	54.11	53.40	-532.7	2,782	-19.14%	大賣/鉅額交易
2022/02/23	7	56.89	1	56.90	56.60	6	2,784	0.22%
2022/02/22	4.5	56.34	0	0.00	56.60	4.5	2,874	0.16%
2022/02/18	0	0.00	2	59.90	59.80	-2	3,324	-0.06%
2022/02/17	6	58.50	0	0.00	58.40	6	3,740	0.16%
2022/02/16	10.1	60.80	0	0.00	60.40	10.1	3,954	0.26%
2022/02/15	0	0.00	2	60.15	60.50	-2	4,095	-0.05%
2022/02/14	3	61.17	0	0.00	60.00	3	4,309	0.07%
2022/02/11	1	62.90	0	0.00	64.00	1	4,352	0.02%
2022/02/10	1	65.00	0	0.00	64.20	1	4,447	0.02%
2022/02/09	0	0.00	1	68.00	67.10	-1	4,654	-0.02%
2022/02/08	0	0.00	13	65.14	65.50	-13	4,953	-0.26%
2022/02/07	0	0.00	1	62.40	63.10	-1	5,128	-0.02%
2022/01/26	2	62.25	2	60.50	60.50	0	5,160	0.00%
2022/01/24	2	66.15	0	0.00	65.10	2	5,382	0.04%
2022/01/21	1	68.00	0	0.00	67.50	1	5,465	0.02%
2022/01/20	0	0.00	1	69.50	68.80	-1	5,582	-0.02%
2022/01/19	1	68.50	0	0.00	68.30	1	5,807	0.02%
2022/01/18	0	70.60	1	70.00	69.40	-1	6,106	-0.02%
2022/01/17	1	68.40	0	0.00	68.00	1	6,195	0.02%
2022/01/14	2	67.00	0	0.00	67.90	2	6,285	0.03%
2022/01/13	0	0.00	4	69.08	68.40	-4	6,345	-0.06%
2022/01/12	0	0.00	3	68.60	68.60	-3	6,368	-0.05%
2022/01/11	1	70.00	0	0.00	69.90	1	6,406	0.02%
2022/01/10	7	70.44	1	72.20	70.00	6	6,445	0.09%
2022/01/07	19	71.66	1	73.30	71.60	18	6,482	0.28%
2022/01/06	2	74.40	0.3	73.80	73.50	1.8	6,535	0.03%
2022/01/05	1	76.40	6	77.23	75.50	-5	6,642	-0.08%
2022/01/04	1	76.10	12.1	77.10	77.00	-11.1	6,699	-0.17%
2022/01/03	3	77.97	1	79.50	76.60	2	6,756	0.03%
2021/12/30	3	75.27	2	75.95	79.70	1	6,857	0.01%
2021/12/29	9	74.56	1	74.30	75.30	8	7,027	0.11%
2021/12/28	0.1	74.59	0	0.00	74.40	0.1	7,212	0.00%
2021/12/27	0	0.00	7	75.19	75.60	-7	7,377	-0.09%
2021/12/24	0.1	73.70	2	74.50	73.40	-2	7,585	-0.03%
2021/12/23	0.1	74.20	0	0.00	74.30	0.1	7,792	0.00%
2021/12/22	1.1	72.91	0.1	73.50	73.00	1	7,950	0.01%
2021/12/21	10.1	72.63	0	0.00	71.90	10.1	8,098	0.12%
2021/12/20	1	71.80	0	0.00	71.60	1	8,336	0.01%
2021/12/17	3	75.17	0.8	74.90	75.00	2.2	8,634	0.03%
2021/12/16	7	78.10	1	76.90	77.80	6	8,969	0.07%
2021/12/15	4	77.25	3	77.20	77.00	1	9,349	0.01%
2021/12/14	2.5	77.64	1	78.10	78.30	1.5	9,677	0.02%
2021/12/13	4.1	80.88	2	80.15	80.70	2.1	9,673	0.02%
2021/12/10	0.1	79.10	0	0.00	79.40	0.1	9,658	0.00%
2021/12/09	0.1	80.70	1	82.20	80.10	-1	9,649	-0.01%
2021/12/08	1.1	80.19	1	80.30	80.30	0.1	9,634	0.00%
2021/12/07	1.1	79.31	1	80.00	79.30	0.1	9,649	0.00%
2021/12/06	5.3	78.58	3	77.83	77.60	2.3	9,680	0.02%
2021/12/03	0	0.00	1	79.00	78.20	-1	9,742	-0.01%
2021/12/02	3.1	77.34	17	78.18	77.00	-13.9	9,777	-0.14%
2021/12/01	9.5	77.32	3.2	79.59	80.40	6.3	9,784	0.06%
2021/11/30	4.1	82.21	2	81.40	80.90	2.1	9,731	0.02%
2021/11/29	10	81.29	6	77.63	81.50	4	9,750	0.04%
2021/11/26	5	81.82	1	81.60	80.40	4	9,718	0.04%
2021/11/25	4	84.43	2	85.15	84.30	2	9,740	0.02%
2021/11/24	8.1	86.88	3	86.13	87.80	5.1	9,806	0.05%
2021/11/23	15.1	86.04	11	83.25	83.30	4.1	9,799	0.04%
2021/11/22	5.1	87.29	4	86.63	86.80	1.1	9,845	0.01%
2021/11/19	23	86.85	15	87.75	86.80	8	10,070	0.08%
2021/11/18	17.2	89.19	14.2	86.91	86.00	3	10,340	0.03%
2021/11/17	18.1	91.07	24.2	90.59	90.70	-6.1	10,275	-0.06%
2021/11/16	17.2	92.27	25	93.99	95.00	-7.8	10,092	-0.08%
2021/11/15	20	85.37	29.1	86.96	88.70	-9.1	9,805	-0.09%
2021/11/12	10	83.01	10	81.32	80.70	0	9,768	0.00%
2021/11/11	13	78.21	8	82.15	82.50	5	9,816	0.05%
2021/11/10	1	78.80	0	0.00	78.20	1	9,977	0.01%
2021/11/09	1.1	75.48	2	77.80	77.80	-0.9	10,060	-0.01%
2021/11/08	18.1	80.43	7	80.51	79.50	11.1	10,052	0.11%
2021/11/05	8	82.45	9	82.54	86.00	-1	9,997	-0.01%
2021/11/04	21	80.90	10.3	79.62	81.00	10.7	9,808	0.11%
2021/11/03	1	74.30	1	75.50	73.70	0	9,798	0.00%
2021/11/02	15	75.26	3	72.57	73.70	12	9,912	0.12%
2021/11/01	20.1	79.48	8	79.15	78.10	12.1	10,096	0.12%
2021/10/29	1	77.50	0	0.00	78.80	1	10,062	0.01%
2021/10/28	15.2	77.74	3	78.60	77.30	12.2	10,064	0.12%
2021/10/27	5.1	78.75	15	80.06	79.50	-9.9	10,210	-0.10%
2021/10/26	5	76.08	1	79.90	79.00	4	10,191	0.04%
2021/10/25	1	71.00	8	69.94	72.70	-7	10,051	-0.07%
2021/10/22	4	66.85	0	0.00	66.10	4	10,247	0.04%
2021/10/21	4	69.90	2	72.55	68.60	2	10,553	0.02%
2021/10/19	2	71.30	11	71.47	70.70	-9	11,802	-0.08%
2021/10/15	13	68.35	0	0.00	69.80	13	12,325	0.11%
2021/10/14	0	0.00	1	68.60	68.00	-1	12,705	-0.01%
2021/10/13	0	0.00	1	68.40	68.50	-1	13,009	-0.01%
2021/10/08	2	72.80	0	0.00	72.20	2	14,514	0.01%
2021/10/07	11.1	73.40	0	0.00	74.50	11.1	15,483	0.07%
2021/10/06	0	0.00	1	72.90	71.90	-1	16,382	-0.01%
2021/10/05	1.3	79.05	1.2	80.34	79.40	0.1	16,456	0.00%
2021/10/04	1	78.40	5	76.56	77.50	-4	16,672	-0.02%
2021/10/01	0	0.00	9	82.82	79.40	-9	16,586	-0.05%
2021/09/30	2	86.60	3.2	85.59	88.20	-1.2	16,565	-0.01%
2021/09/29	1.1	81.09	0	0.00	82.50	1.1	16,598	0.01%
2021/09/28	1.2	79.27	5	78.00	80.70	-3.8	16,797	-0.02%
2021/09/27	0	0.00	13	79.05	80.00	-13	17,362	-0.07%
2021/09/24	17	75.26	3	73.73	77.00	14	18,015	0.08%
2021/09/23	3	73.23	11	72.06	76.90	-8	17,834	-0.04%
2021/09/22	9.1	67.82	12.2	69.38	72.20	-3	17,619	-0.02%
2021/09/17	2	62.85	32	62.84	65.70	-30	17,474	-0.17%
2021/09/16	0	0.00	18	58.24	59.90	-18	17,333	-0.10%
2021/09/14	2	57.90	0	0.00	57.70	2	17,715	0.01%
2021/09/13	4	58.33	2	58.40	57.60	2	17,995	0.01%
2021/09/10	3	59.43	1	60.00	59.40	2	18,278	0.01%
2021/09/08	6	60.50	0	0.00	58.10	6	18,879	0.03%
2021/09/03	0	0.00	10	59.00	58.50	-10	20,537	-0.05%
2021/09/02	0	0.00	2	57.25	58.10	-2	21,454	-0.01%
2021/09/01	3	58.70	1	58.40	58.50	2	22,077	0.01%
2021/08/31	2	58.40	5	58.40	59.10	-3	22,326	-0.01%
2021/08/30	2	59.50	6	60.52	58.80	-4	22,832	-0.02%
2021/08/27	0	0.00	1	56.50	56.50	-1	23,183	0.00%
2021/08/26	2	55.55	6	56.35	56.40	-4	23,269	-0.02%
2021/08/25	4	54.90	6	58.13	57.60	-2	23,488	-0.01%
2021/08/24	11	54.04	18	53.86	54.50	-7	23,389	-0.03%
2021/08/23	0	0.00	1	49.60	49.55	-1	23,065	0.00%
2021/08/19	4	48.38	1	48.75	47.80	3	22,900	0.01%
2021/08/18	5	48.44	46	48.91	50.80	-41	22,755	-0.18%
2021/08/17	1	45.90	0	0.00	46.25	1	22,562	0.00%
2021/08/16	44	47.93	1	47.75	45.60	43	22,394	0.19%
2021/08/13	2	49.03	1	50.20	48.15	1	22,051	0.00%
2021/08/11	6	50.33	2	50.83	49.85	4	21,968	0.02%
2021/08/10	3	51.50	1	51.00	51.50	2	21,874	0.01%
2021/08/09	15	52.71	1.2	54.00	52.20	13.8	21,856	0.06%
2021/08/06	9	55.46	2	55.90	55.20	7	21,775	0.03%
2021/08/05	16	57.85	27	57.49	57.30	-11	21,713	-0.05%
2021/08/04	29	55.74	1	56.30	56.50	28	21,521	0.13%
2021/08/03	1	56.50	6	56.30	55.60	-5	21,570	-0.02%
2021/08/02	17	54.96	12	55.35	56.00	5	21,517	0.02%
2021/07/30	5	57.34	3	56.87	58.20	2	21,336	0.01%
2021/07/29	3	58.50	0	0.00	58.50	3	21,197	0.01%
2021/07/28	10	58.76	2	58.90	58.40	8	21,126	0.04%
2021/07/27	5	63.00	13	63.88	61.30	-8	21,034	-0.04%
2021/07/26	29	65.34	37	64.93	63.80	-8	20,819	-0.04%
2021/07/23	16	61.34	34	60.13	63.50	-18	20,268	-0.09%
2021/07/22	3	59.33	16	59.16	57.90	-13	20,195	-0.06%
2021/07/21	19	59.24	13	60.68	57.70	6	20,085	0.03%
2021/07/20	16.2	60.74	14	59.36	58.60	2.2	19,787	0.01%
2021/07/19	10	63.08	17	62.71	62.40	-7	19,534	-0.04%
2021/07/16	30	62.51	23	62.85	61.90	7	19,444	0.04%
2021/07/15	16	61.86	16	62.09	62.00	0	18,986	0.00%
2021/07/14	41	59.92	54	59.34	59.50	-13	18,185	-0.07%
2021/07/13	21	56.60	28	56.18	57.00	-7	17,799	-0.04%
2021/07/12	4	51.90	4.9	52.26	52.50	-0.9	17,289	-0.01%
2021/07/09	17	50.47	14	50.59	50.50	3	17,635	0.02%
2021/07/08	9	49.48	6	49.01	48.85	3	17,955	0.02%
2021/07/07	12	50.87	13.2	50.90	49.05	-1.2	18,376	-0.01%
2021/07/06	5	52.84	2	53.30	52.00	3	18,404	0.02%
2021/07/05	320	54.31	10	54.74	53.60	310	18,275	1.70%	大買/鉅額交易
2021/07/02	22	54.59	13	54.48	53.00	9	18,035	0.05%
2021/07/01	21	53.42	37	54.86	55.00	-16	17,381	-0.09%
2021/06/30	7	48.49	5	48.79	50.00	2	16,481	0.01%
2021/06/29	200	50.32	2	48.40	47.70	198	16,321	1.21%	大買/鉅額交易
2021/06/28	6	49.08	2	49.48	50.40	4	16,180	0.02%
2021/06/25	9	49.95	0	0.00	49.65	9	15,939	0.06%
2021/06/24	2	52.50	1	52.00	50.60	1	15,743	0.01%
2021/06/23	23	52.09	0.5	51.30	51.50	22.5	15,534	0.14%
2021/06/22	2	51.00	3	52.33	52.00	-1	15,340	-0.01%
2021/06/21	4	50.48	3	50.80	50.30	1	15,136	0.01%
2021/06/18	26	51.94	5	53.10	52.20	21	14,954	0.14%
2021/06/17	5	53.42	7	53.49	53.50	-2	14,540	-0.01%
2021/06/16	12	54.90	15	54.01	53.10	-3	14,287	-0.02%
2021/06/15	15	53.90	13.2	54.18	54.70	1.9	13,773	0.01%
2021/06/11	39.1	49.63	50	49.52	50.50	-10.9	13,232	-0.08%
2021/06/10	48.1	49.31	39	49.55	49.35	9.1	12,804	0.07%
2021/06/09	4	45.33	43	46.57	46.20	-39	11,856	-0.33%
2021/06/08	4	43.64	23.3	43.51	43.40	-19.3	11,202	-0.17%
2021/06/07	28	42.15	16	43.01	43.00	12	10,929	0.11%
2021/06/04	3	41.97	23	44.54	44.80	-20	10,341	-0.19%
2021/06/03	2	40.48	8	40.49	40.75	-6	9,885	-0.06%
2021/06/02	10	39.74	11	40.20	39.60	-1	9,774	-0.01%
2021/06/01	7	37.46	8	37.22	38.50	-1	9,457	-0.01%
2021/05/31	0	0.00	6	35.28	35.00	-6	9,328	-0.06%
2021/05/28	11	35.74	1	35.45	35.40	10	9,346	0.11%
2021/05/26	1	34.00	0	0.00	34.15	1	9,430	0.01%
2021/05/24	0	0.00	1	33.00	33.10	-1	9,675	-0.01%
2021/05/21	1	32.90	1	32.35	32.25	0	9,741	0.00%
2021/05/20	2	32.20	0	0.00	32.05	2	9,865	0.02%
2021/05/19	1	31.15	1	31.70	32.00	0	9,867	0.00%
2021/05/18	1	28.70	0	0.00	29.75	1	9,866	0.01%
2021/05/17	1	28.50	1	27.05	27.05	0	9,851	0.00%
2021/05/14	11	30.16	1	28.95	30.00	10	9,781	0.10%
2021/05/13	3	30.62	5	29.18	29.90	-2	9,703	-0.02%
2021/05/12	2	31.00	1	31.00	31.15	1	9,636	0.01%
2021/05/11	11	34.40	7	34.59	34.40	4	9,527	0.04%
2021/05/10	0.3	38.00	0	0.00	38.20	0.3	9,448	0.00%
2021/05/07	2	38.58	3	38.40	39.25	-1	9,455	-0.01%
2021/05/06	0	0.00	1	37.05	36.55	-1	9,436	-0.01%
2021/05/05	1	36.65	0	0.00	36.55	1	9,429	0.01%
2021/05/04	7	38.55	11	38.60	36.85	-4	9,431	-0.04%
2021/05/03	1	41.55	0	0.00	40.55	1	9,292	0.01%
2021/04/29	2	45.03	33	45.16	44.90	-31	9,237	-0.34%
2021/04/28	20	43.86	44.3	45.47	46.80	-24.3	9,191	-0.26%
2021/04/27	64	42.70	12	42.80	42.55	52	9,246	0.56%
2021/04/26	4	41.53	0	0.00	41.90	4	9,660	0.04%
2021/04/23	15	41.81	10	42.02	42.00	5	9,709	0.05%
2021/04/22	11	40.90	4	42.49	40.55	7	9,708	0.07%
2021/04/21	14	44.01	4	43.61	43.45	10	9,536	0.10%
2021/04/20	8	43.63	1	43.80	44.00	7	9,436	0.07%
2021/04/19	15	46.79	13	48.17	45.25	2	9,264	0.02%
2021/04/16	13	48.02	14	49.00	49.35	-1	8,688	-0.01%
2021/04/15	9	45.37	6	45.93	44.90	3	8,211	0.04%
2021/04/14	4	41.13	78	41.27	42.90	-74	7,660	-0.97%
2021/04/13	31	40.95	68	41.62	39.00	-37	7,316	-0.51%
2021/04/12	2	38.10	4	39.51	39.95	-2	6,883	-0.03%
2021/04/09	25	36.50	1	36.35	36.35	24	6,770	0.35%
2021/04/08	10	35.65	6	35.94	35.95	4	6,852	0.06%
2021/04/07	7	35.04	0	0.00	35.25	7	6,755	0.10%
2021/04/06	4	34.95	0	0.00	34.95	4	6,727	0.06%
2021/04/01	0	0.00	41	34.12	34.20	-41	6,726	-0.61%
2021/03/31	0	0.00	1	34.55	33.95	-1	6,809	-0.01%
2021/03/30	0	0.00	10	34.46	34.40	-10	6,835	-0.15%
2021/03/26	1	34.55	0	0.00	34.85	1	6,942	0.01%
2021/03/25	8	34.97	0	0.00	34.50	8	6,997	0.11%
2021/03/24	2	35.40	0	0.00	35.10	2	7,068	0.03%
2021/03/23	60	35.30	4	35.25	35.40	56	7,046	0.79%
2021/03/22	0	0.00	2	34.45	34.55	-2	7,038	-0.03%
2021/03/19	1	34.20	1	34.15	34.20	0	7,428	0.00%
2021/03/18	2	34.60	0	0.00	34.80	2	7,666	0.03%
2021/03/17	8	35.93	5	36.85	35.40	3	7,901	0.04%
2021/03/15	0	0.00	5	35.09	34.85	-5	7,713	-0.06%
2021/03/09	1	33.25	0	0.00	33.05	1	8,048	0.01%
2021/03/08	5	34.00	0	0.00	33.55	5	8,411	0.06%
2021/03/05	0	0.00	1	34.60	34.45	-1	8,794	-0.01%
2021/03/04	10	34.86	0	0.00	35.00	10	8,966	0.11%
2021/02/25	6	35.83	10	36.52	35.50	-4	9,728	-0.04%
2021/02/24	1	35.85	1	35.55	35.45	0	9,758	0.00%
2021/02/23	10	34.26	0	0.00	34.95	10	9,674	0.10%
2021/02/22	1	35.50	11	34.80	34.90	-10	9,605	-0.10%
2021/02/19	0	0.00	7	34.17	33.85	-7	9,463	-0.07%
2021/02/18	2	33.50	0	0.00	33.45	2	9,386	0.02%
2021/02/17	0	0.00	6	31.93	32.15	-6	9,330	-0.06%
2021/02/05	5	30.40	0	0.00	30.35	5	9,309	0.05%
2021/02/04	1	30.80	0	0.00	30.80	1	9,555	0.01%
2021/02/03	1	31.70	5	31.60	31.15	-4	9,645	-0.04%
2021/02/01	11	30.55	0	0.00	30.55	11	9,563	0.12%
2021/01/29	31	31.85	0	0.00	31.85	31	9,492	0.33%
2021/01/28	10	32.88	35	33.01	32.85	-25	9,430	-0.27%
2021/01/27	0	0.00	2	33.40	33.70	-2	9,358	-0.02%
2021/01/26	10	32.83	9	33.72	33.05	1	9,297	0.01%
2021/01/25	1	32.45	60	32.17	32.65	-59	9,200	-0.64%
2021/01/22	10	32.85	7	32.24	32.45	3	9,131	0.03%
2021/01/21	11	33.99	14	33.58	33.25	-3	8,997	-0.03%
2021/01/20	68	35.58	44	33.49	33.30	24	8,775	0.27%
2021/01/19	105	35.21	101	35.57	36.95	4	8,249	0.05%	大買/大賣/
2021/01/15	11	33.49	17.5	33.60	34.20	-6.5	7,591	-0.09%
2021/01/14	4	32.28	0	0.00	32.50	4	7,401	0.05%
2021/01/12	20	32.90	0	0.00	32.00	20	7,224	0.28%
2021/01/08	1	32.50	0	0.00	32.40	1	7,069	0.01%
2021/01/06	21	34.68	33	34.61	33.20	-12	6,934	-0.17%
2021/01/05	0	0.00	7	32.96	33.05	-7	6,555	-0.11%
2021/01/04	13	33.52	10	33.49	33.55	3	6,475	0.05%
2020/12/31	24	33.12	34	33.03	33.35	-10	6,337	-0.16%
2020/12/30	4	31.85	0	0.00	31.80	4	6,122	0.07%
2020/12/28	12	32.05	0	0.00	32.10	12	6,036	0.20%
2020/12/25	26	32.25	11	33.08	32.00	15	5,999	0.25%
2020/12/24	11	31.89	11	31.71	31.85	0	5,900	0.00%
2020/12/22	2	32.30	12	32.00	30.55	-10	5,826	-0.17%
2020/12/21	11	32.15	0	0.00	32.15	11	5,804	0.19%
2020/12/18	11	32.90	20	32.98	33.05	-9	5,745	-0.16%
2020/12/17	5	32.40	0	0.00	32.30	5	5,643	0.09%
2020/12/16	0	0.00	2	32.90	32.90	-2	5,570	-0.04%
2020/12/15	8	33.74	15	33.77	32.75	-7	5,444	-0.13%
2020/12/14	14	33.79	14	34.24	34.85	0	5,034	0.00%
2020/12/11	24	31.90	12	31.97	31.70	12	4,764	0.25%
2020/12/10	10	30.45	0	0.00	30.40	10	4,431	0.23%
2020/12/08	2	30.85	0	0.00	30.60	2	4,338	0.05%
2020/12/07	10	30.49	0	0.00	30.90	10	4,287	0.23%
2020/12/04	8	30.50	2	30.80	30.45	6	4,150	0.14%
2020/12/03	0	0.00	10	31.18	30.40	-10	4,056	-0.25%
2020/12/02	2	31.05	8	31.51	31.25	-6	4,006	-0.15%
2020/12/01	13	31.07	13	30.73	31.95	0	3,632	0.00%
2020/11/30	9	29.96	21	30.27	30.05	-12	3,213	-0.37%
2020/11/27	4	28.26	19	29.01	29.00	-15	3,069	-0.49%
2020/11/26	6	28.53	0	0.00	27.60	6	2,891	0.21%
2020/11/25	0	0.00	22	26.67	27.10	-22	2,697	-0.82%
2020/11/24	29	28.27	20	28.03	27.30	9	2,609	0.34%
2020/11/23	1	24.85	6	25.91	27.15	-5	2,327	-0.21%
2020/11/20	0	0.00	1	24.70	24.70	-1	2,263	-0.04%
2020/11/19	1	24.00	0	0.00	24.25	1	2,461	0.04%
2020/11/18	0	0.00	1	24.00	23.85	-1	2,489	-0.04%
2020/11/13	1	23.55	0	0.00	23.65	1	2,525	0.04%
2020/11/12	46	24.84	30	24.50	24.15	16	2,505	0.64%
2020/11/11	2	23.25	11	22.78	23.60	-9	2,300	-0.39%
2020/10/23	0	0.00	3	22.65	22.85	-3	2,769	-0.11%
2020/10/21	3	22.50	0	0.00	22.85	3	2,821	0.11%
2020/10/14	0	0.00	1	22.35	22.30	-1	2,934	-0.03%
2020/10/13	2	21.75	0	0.00	21.85	2	2,941	0.07%
2020/09/24	1	22.95	0	0.00	22.50	1	3,162	0.03%
2020/09/22	0	0.00	6	23.15	23.05	-6	3,512	-0.17%
2020/09/17	0	0.00	1	23.95	23.85	-1	3,691	-0.03%
2020/09/15	1	23.90	1	24.40	23.95	0	3,699	0.00%
2020/09/14	1	23.85	0	0.00	23.70	1	3,711	0.03%
2020/09/09	1	24.00	0	0.00	24.40	1	3,826	0.03%
2020/09/07	0	0.00	2	25.50	24.30	-2	3,832	-0.05%
2020/09/04	3	24.00	0	0.00	24.15	3	3,763	0.08%
2020/09/03	0	0.00	3	24.70	24.60	-3	3,777	-0.08%
2020/09/02	2	24.75	1	24.75	24.75	1	3,778	0.03%
2020/08/31	4	24.64	0	0.00	24.25	4	3,711	0.11%
2020/08/28	1	24.75	0	0.00	24.80	1	3,777	0.03%
2020/08/27	8	25.31	2	25.45	25.25	6	3,765	0.16%
2020/08/26	1	24.80	2	24.95	25.30	-1	3,726	-0.03%
2020/08/25	5	24.00	4	25.40	24.20	1	3,625	0.03%
2020/08/24	0	0.00	3	23.32	23.80	-3	3,366	-0.09%
2020/08/21	2	22.35	0	0.00	22.60	2	3,355	0.06%
2020/08/20	0	0.00	10	22.35	21.75	-10	3,350	-0.30%
2020/08/19	12	23.85	0	0.00	23.55	12	3,330	0.36%
2020/08/18	0	0.00	18	24.65	24.15	-18	3,316	-0.54%
2020/08/14	0	0.00	1	24.30	24.10	-1	3,330	-0.03%
2020/08/13	1	23.70	0	0.00	23.90	1	3,316	0.03%
2020/08/12	10	24.30	1	23.80	24.40	9	3,301	0.27%
2020/08/11	1	24.15	1	23.85	23.75	0	3,280	0.00%
2020/08/10	1	23.80	5	24.03	23.45	-4	3,284	-0.12%
2020/08/07	12	23.90	0	0.00	23.85	12	3,274	0.37%
2020/08/06	24	24.77	7	24.58	24.50	17	3,233	0.53%
2020/08/05	0	0.00	1	23.75	24.00	-1	3,023	-0.03%
2020/07/30	0	0.00	0.3	22.30	22.35	-0.3	2,932	-0.01%
2020/07/20	2	21.55	0	0.00	21.75	2	3,150	0.06%
2020/07/14	2	22.65	0	0.00	22.25	2	3,160	0.06%
2020/07/09	0	0.00	1	24.20	23.55	-1	3,130	-0.03%
2020/07/07	1	23.40	0	0.00	23.50	1	3,043	0.03%
2020/07/06	1	24.00	0	0.00	23.90	1	3,037	0.03%
2020/07/01	3	24.38	3	24.20	24.20	0	3,015	0.00%
2020/06/30	0	0.00	3	22.67	23.55	-3	2,648	-0.11%
2020/06/29	3	21.37	0	0.00	21.45	3	2,501	0.12%
2020/06/19	0	0.00	1	22.80	22.50	-1	2,476	-0.04%
2020/06/18	1	22.60	10	22.80	22.70	-9	2,472	-0.36%
2020/06/17	0	0.00	26	22.49	22.25	-26	2,434	-1.07%
2020/06/16	0	0.00	10	21.80	21.85	-10	2,403	-0.42%
2020/06/15	0	0.00	1	21.25	21.30	-1	2,372	-0.04%
2020/06/12	21	20.42	0	0.00	20.65	21	2,364	0.89%
2020/06/11	1	21.70	1	21.50	21.15	0	2,390	0.00%
2020/06/10	0	0.00	2	22.30	22.25	-2	2,384	-0.08%
2020/06/09	2	22.08	1	22.30	22.35	1	2,376	0.04%
2020/06/08	1	22.30	0	0.00	22.10	1	2,381	0.04%
2020/06/05	1	22.40	0	0.00	22.65	1	2,384	0.04%
2020/05/22	0	0.00	3	22.05	21.40	-3	1,976	-0.15%
2020/05/21	3	21.17	0	0.00	21.50	3	1,883	0.16%
2020/05/18	1	21.70	0	0.00	21.50	1	1,845	0.05%
2020/05/11	10	21.70	0	0.00	21.80	10	1,765	0.57%
2020/05/08	0	0.00	1	21.70	21.70	-1	1,748	-0.06%
2020/05/07	1	21.45	0	0.00	21.50	1	1,726	0.06%
2020/05/06	0	0.00	1	21.50	21.35	-1	1,703	-0.06%
2020/05/05	0	0.00	10	22.10	21.35	-10	1,669	-0.60%
2020/04/30	0	0.00	6	21.42	21.25	-6	1,613	-0.37%
2020/04/29	1	21.40	5	20.65	21.30	-4	1,596	-0.25%
2020/04/28	0	0.00	6	20.93	21.00	-6	1,481	-0.41%
2020/04/27	1	18.50	1	18.70	19.10	0	1,392	0.00%
2020/04/23	7	18.64	3	18.38	18.55	4	1,336	0.30%
2020/04/22	0	0.00	13	17.27	17.70	-13	1,293	-1.00%
2020/04/21	4	17.75	2	17.90	17.35	2	1,288	0.16%
2020/04/20	4	18.05	3	18.55	17.95	1	1,278	0.08%
2020/04/17	9	18.37	0	0.00	18.10	9	1,254	0.72%
2020/04/16	0	0.00	6	18.43	18.25	-6	1,241	-0.48%
2020/04/15	5	18.50	1	18.55	18.15	4	1,235	0.32%
2020/04/14	0	0.00	1	18.00	18.00	-1	1,219	-0.08%
2020/04/13	5	17.50	0	0.00	17.35	5	1,220	0.41%
2020/04/10	1	17.40	0	0.00	17.70	1	1,238	0.08%
2020/04/09	1	17.40	12	18.00	17.60	-11	1,252	-0.88%
2020/04/08	21	17.32	18	17.34	17.75	3	1,238	0.24%
2020/04/07	1	16.00	15	15.90	16.15	-14	1,148	-1.22%
2020/04/06	0	0.00	10	15.28	15.50	-10	1,152	-0.87%
2020/04/01	5	15.00	2	15.10	15.10	3	1,219	0.25%
2020/03/31	3	15.30	2	15.05	15.15	1	1,471	0.07%
2020/03/27	2	15.15	5	15.70	15.15	-3	1,621	-0.19%
2020/03/26	0	0.00	1	15.10	15.25	-1	1,615	-0.06%
2020/03/25	2	15.65	0	0.00	15.00	2	1,610	0.12%
2020/03/24	0	0.00	1	14.30	14.45	-1	1,623	-0.06%
2020/03/20	1	12.75	1	13.20	13.20	0	1,650	0.00%
2020/03/19	10	12.10	0	0.00	12.10	10	1,631	0.61%
2020/03/18	8	13.99	0	0.00	13.40	8	1,614	0.50%
2020/03/17	1	14.40	0	0.00	14.15	1	1,605	0.06%
2020/03/16	1	16.80	0	0.00	15.70	1	1,591	0.06%
2020/03/12	1	19.55	0	0.00	18.70	1	1,631	0.06%
2020/03/10	6	21.05	2	21.30	21.25	4	1,583	0.25%
2020/03/05	0	0.00	1	20.85	20.80	-1	1,564	-0.06%
2020/03/04	1	20.25	0	0.00	20.20	1	1,564	0.06%
2020/03/02	10	20.35	0	0.00	20.00	10	1,568	0.64%
2020/02/27	1	20.90	0	0.00	20.25	1	1,562	0.06%
2020/02/24	3	21.80	0	0.00	21.65	3	1,572	0.19%
2020/02/13	2	21.90	1	22.05	21.90	1	1,718	0.06%
2020/02/12	2	21.45	0	0.00	21.65	2	1,713	0.12%
2020/02/06	1	21.50	0	0.00	21.55	1	1,731	0.06%
2020/02/04	0	0.00	1	20.60	21.30	-1	1,772	-0.06%
2020/02/03	1	20.05	2	20.40	20.10	-1	1,761	-0.06%
2020/01/20	1	24.35	6	24.36	24.40	-5	1,706	-0.29%
2020/01/16	1	24.15	7	23.65	24.10	-6	1,685	-0.36%
2020/01/13	4	23.90	3	23.95	23.95	1	1,695	0.06%
2020/01/08	1	23.70	0	0.00	23.50	1	1,716	0.06%
2020/01/07	2	23.90	1	23.55	23.65	1	1,734	0.06%
2020/01/02	3	24.77	0	0.00	24.90	3	1,694	0.18%
2019/12/27	1	25.00	0	0.00	25.20	1	1,664	0.06%
2019/12/26	4	25.81	0	0.00	24.90	4	1,594	0.25%
2019/12/25	1	25.70	11	25.35	25.90	-10	1,343	-0.74%
2019/12/19	0	0.00	5	24.55	24.35	-5	1,459	-0.34%
2019/12/16	0	0.00	2	23.40	23.70	-2	1,342	-0.15%
2019/12/11	10	24.25	5	24.05	24.05	5	1,352	0.37%
2019/12/10	3	24.00	21	23.98	23.90	-18	1,329	-1.35%
2019/12/05	0	0.00	2	22.75	22.75	-2	1,245	-0.16%
2019/11/22	10	23.30	0	0.00	23.20	10	1,277	0.78%
2019/11/18	2	23.65	12	23.43	23.30	-10	1,293	-0.77%
2019/10/29	5	23.00	1	23.10	22.95	4	1,205	0.33%
2019/10/23	1	23.20	0	0.00	22.90	1	1,363	0.07%
2019/10/17	0	0.00	1	22.90	23.10	-1	1,551	-0.06%
2019/10/16	1	22.50	0	0.00	22.45	1	1,555	0.06%
2019/10/14	5	23.20	0	0.00	23.05	5	1,648	0.30%
2019/10/09	10	22.93	0	0.00	22.90	10	1,651	0.61%
2019/10/03	9.4	23.45	0	0.00	23.50	9.4	1,673	0.56%
2019/10/01	5	24.00	1	24.20	23.90	4	1,712	0.23%
2019/09/27	6	24.56	2	24.15	24.00	4	1,898	0.21%
2019/09/26	4	25.99	5	25.39	24.60	-1	1,889	-0.05%
2019/09/25	4	24.95	0	0.00	24.95	4	1,727	0.23%
2019/09/24	0	0.00	8	24.60	24.25	-8	1,700	-0.47%
2019/09/17	8	24.20	0	0.00	24.10	8	1,834	0.44%
2019/09/16	0	0.00	3	24.80	24.75	-3	1,856	-0.16%
2019/09/10	3	23.40	0	0.00	23.45	3	1,864	0.16%
2019/09/04	0	0.00	2	24.85	24.65	-2	1,884	-0.11%
2019/08/28	0	0.00	5	24.15	24.10	-5	2,000	-0.25%
2019/08/27	5	24.00	0	0.00	24.05	5	2,001	0.25%
2019/08/15	10	22.80	0	0.00	22.90	10	2,012	0.50%
2019/08/02	1	24.30	0	0.00	24.20	1	2,067	0.05%
2019/08/01	0	0.00	1	24.85	24.90	-1	2,088	-0.05%
2019/07/25	0	0.00	1	26.80	26.80	-1	2,008	-0.05%
2019/07/24	1	26.40	1	26.40	26.30	0	2,003	0.00%
2019/07/23	3	26.47	0	0.00	26.40	3	2,014	0.15%
2019/07/22	4	25.40	0	0.00	26.05	4	1,975	0.20%
2019/07/16	1	25.15	5	24.80	25.35	-4	1,967	-0.20%
2019/07/15	2	24.75	0	0.00	24.80	2	2,006	0.10%
2019/07/08	0	0.00	1	25.60	25.60	-1	2,947	-0.03%
2019/07/05	2	26.10	1	25.85	25.85	1	2,950	0.03%
2019/07/04	5	26.40	4	26.61	26.00	1	2,952	0.03%
2019/06/24	4	25.65	6	25.70	25.85	-2	3,133	-0.06%
2019/06/21	0	0.00	10	24.70	24.60	-10	3,070	-0.33%
2019/06/14	10	24.50	0	0.00	24.45	10	3,594	0.28%
2019/06/13	0	0.00	2	24.65	24.55	-2	3,642	-0.05%
2019/06/11	2	24.35	0	0.00	24.50	2	3,623	0.06%
2019/06/06	2	24.20	0	0.00	24.25	2	3,615	0.06%
2019/06/05	3	24.32	3	23.70	23.70	0	3,588	0.00%
2019/05/22	0.7	22.90	0.2	22.90	22.85	0.5	3,721	0.01%
2019/05/09	0	0.00	5	24.80	24.40	-5	3,717	-0.13%
2019/05/07	5	25.70	0	0.00	25.80	5	3,737	0.13%
2019/04/30	0	0.00	2	26.80	26.80	-2	3,693	-0.05%
2019/04/29	0	0.00	1	26.35	26.10	-1	3,651	-0.03%
2019/04/26	4	27.98	2	27.05	27.05	2	3,615	0.06%
2019/04/24	1	29.20	0	0.00	28.15	1	3,554	0.03%
2019/04/23	0	0.00	10	28.00	28.50	-10	3,484	-0.29%
2019/04/22	0	0.00	10	29.03	28.35	-10	3,421	-0.29%
2019/04/19	0	0.00	1	29.20	28.70	-1	3,390	-0.03%
2019/04/18	4	30.05	1	29.65	28.70	3	3,320	0.09%
2019/04/17	33	30.38	11	29.94	29.80	22	3,151	0.70%
2019/04/16	13	29.32	8	29.87	30.35	5	2,832	0.18%
2019/04/15	0	0.00	2	27.68	27.60	-2	2,540	-0.08%
2019/04/12	1	27.60	1	27.50	27.10	0	2,452	0.00%
2019/04/10	12	27.44	10	27.30	27.20	2	2,339	0.09%
2019/04/08	0	0.00	10	27.30	26.95	-10	2,296	-0.44%
2019/04/03	0	0.00	2	27.50	27.45	-2	2,298	-0.09%
2019/04/02	10	27.90	6	27.13	28.15	4	2,284	0.18%
2019/03/29	0.7	25.75	0	0.00	25.85	0.7	2,161	0.03%
2019/03/28	1	26.10	0	0.00	25.80	1	2,221	0.05%
2019/03/27	4	26.93	1	26.40	26.00	3	2,401	0.12%
2019/03/26	0	0.00	15	25.90	26.25	-15	2,347	-0.64%
2019/03/25	2	25.90	0	0.00	25.90	2	2,330	0.09%
2019/03/22	0	0.00	4	26.16	26.35	-4	2,307	-0.17%
2019/03/21	6	26.93	1	27.00	26.50	5	2,259	0.22%
2019/03/20	0	0.00	5	25.45	26.00	-5	2,126	-0.24%
2019/03/19	4	25.48	3.1	25.55	25.60	0.9	2,058	0.04%
2019/03/14	0	0.00	0.1	21.65	21.65	-0.1	1,738	-0.01%
2019/03/11	0	0.00	11	22.01	22.10	-11	1,842	-0.60%
2019/03/06	2	21.98	1	22.80	22.60	1	1,804	0.06%
2019/02/25	0	0.00	2	21.60	21.60	-2	1,870	-0.11%
2019/02/21	10	21.25	1	21.20	21.25	9	1,878	0.48%
2019/02/13	0	0.00	10	21.30	21.10	-10	1,852	-0.54%
2019/02/12	10	20.90	0	0.00	20.85	10	1,824	0.55%
2019/01/28	0	0.00	11	20.75	21.00	-11	1,874	-0.59%
2019/01/25	3	20.10	0	0.00	20.10	3	1,824	0.16%
2019/01/22	2	20.10	1	20.00	19.90	1	1,843	0.05%
2019/01/21	1	19.90	0	0.00	19.95	1	1,828	0.05%
2019/01/17	0	0.00	2	20.00	19.95	-2	1,840	-0.11%
2019/01/16	2	20.15	2	20.00	20.10	0	1,845	0.00%
2019/01/15	0	0.00	0.3	19.60	19.70	-0.3	1,852	-0.02%
2019/01/10	0	0.00	10	20.00	19.95	-10	1,848	-0.54%
2019/01/09	5	20.29	0	0.00	20.10	5	1,847	0.27%
2019/01/08	10	20.20	0	0.00	20.05	10	1,848	0.54%
2019/01/07	1	19.85	0	0.00	20.10	1	1,851	0.05%
2018/12/25	5	22.00	0	0.00	21.30	5	1,774	0.28%
2018/12/24	0	0.00	1	22.05	22.15	-1	1,718	-0.06%
2018/12/22	2	21.95	2	21.90	21.85	0	1,665	0.00%
2018/12/21	6	21.36	1	21.55	21.50	5	1,615	0.31%
2018/12/20	2	22.28	1	21.50	21.50	1	1,549	0.06%
2018/12/19	0	0.00	1	22.30	22.30	-1	1,361	-0.07%
2018/12/11	0	0.00	1	20.05	20.20	-1	1,258	-0.08%
2018/12/05	1	20.60	0	0.00	20.50	1	1,207	0.08%
2018/12/04	5	21.75	3.7	21.35	21.20	1.3	1,189	0.11%
2018/12/03	2	20.50	2	20.65	20.65	0	1,112	0.00%
2018/11/26	10	20.20	10	19.95	20.10	0	1,011	0.00%
2018/11/22	10	19.55	11	20.37	20.30	-1	908	-0.11%
2018/11/21	0	0.00	5	19.40	19.05	-5	808	-0.62%
2018/11/20	1	18.45	1	18.45	18.25	0	760	0.00%
2018/11/19	0	0.00	2	18.23	18.30	-2	755	-0.26%
2018/11/15	3	17.83	0	0.00	17.80	3	755	0.40%
2018/11/08	0	0.00	10	18.45	18.70	-10	748	-1.34%
2018/11/06	0	0.00	1	17.05	17.50	-1	694	-0.14%
2018/11/01	1	16.35	0	0.00	16.45	1	664	0.15%
2018/10/19	0	0.00	1	16.05	15.95	-1	604	-0.17%
2018/10/18	0	0.00	1	16.35	16.30	-1	604	-0.17%
2018/10/17	0	0.00	20	16.30	16.05	-20	594	-3.36%
2018/10/12	3	15.45	2	15.85	16.00	1	586	0.17%
2018/10/11	5	16.25	10	16.25	16.25	-5	604	-0.83%
2018/10/05	1	19.05	0	0.00	19.00	1	598	0.17%
2018/10/01	1	20.90	0	0.00	20.85	1	591	0.17%
2018/09/28	0	0.00	3	20.83	20.80	-3	603	-0.50%
2018/09/27	5	20.49	3	20.65	20.80	2	600	0.33%
2018/09/26	2	20.35	2	20.50	20.30	0	596	0.00%
2018/09/19	1	20.50	0	0.00	20.30	1	635	0.16%
2018/09/18	2	20.38	0	0.00	20.35	2	675	0.30%
2018/09/14	0	0.00	7.2	20.61	20.90	-7.2	670	-1.07%
2018/09/13	3	20.65	0	0.00	20.50	3	667	0.45%
2018/09/12	4	20.30	4	20.60	20.40	0	674	0.00%
2018/09/10	4	22.00	4	22.35	21.00	0	678	0.00%
2018/09/06	4	23.15	4	23.40	23.55	0	690	0.00%
2018/09/05	4	23.05	0	0.00	23.50	4	715	0.56%
2018/09/03	0	0.00	3	22.95	22.75	-3	722	-0.42%
2018/08/31	3	23.27	0	0.00	23.25	3	731	0.41%
2018/08/28	0	0.00	10	23.45	23.40	-10	802	-1.25%
2018/08/14	10	23.75	0	0.00	23.85	10	886	1.13%
2018/08/09	0	0.00	5	25.20	25.25	-5	872	-0.57%
2018/08/07	5	25.64	3.1	25.68	25.40	1.9	881	0.21%
2018/08/02	0	0.00	1	25.90	25.65	-1	893	-0.11%
2018/07/26	1	25.85	0	0.00	25.75	1	897	0.11%
2018/07/24	0	0.00	0.1	25.70	25.80	-0.1	898	-0.01%
2018/07/20	2	26.00	0	0.00	26.05	2	896	0.22%
2018/07/18	0	0.00	1	26.50	26.60	-1	896	-0.11%
2018/07/17	1	25.85	0	0.00	25.85	1	870	0.11%
2018/07/13	1	26.00	13	26.46	26.15	-12	887	-1.35%
2018/07/10	5	25.05	0	0.00	25.35	5	892	0.56%
2018/07/09	10	25.20	0	0.00	25.05	10	910	1.10%
2018/07/06	1	25.15	1	25.10	25.00	0	1,002	0.00%
2018/07/05	0	0.00	2	25.90	25.30	-2	1,012	-0.20%
2018/07/04	1	26.15	0	0.00	25.80	1	1,069	0.09%
2018/07/03	7	26.40	0	0.00	26.05	7	1,128	0.62%
2018/07/02	0	0.00	5	27.01	26.60	-5	1,124	-0.44%
2018/06/29	1	26.70	0	0.00	26.85	1	1,121	0.09%
2018/06/28	1	26.65	0	0.00	26.55	1	1,109	0.09%
2018/06/27	3	27.17	8	27.63	27.60	-5	1,092	-0.46%
2018/06/26	2	25.65	11	25.50	25.45	-9	1,056	-0.85%
2018/06/25	0	0.00	3	25.88	25.80	-3	1,108	-0.27%
2018/06/21	1	26.10	0	0.00	26.15	1	1,115	0.09%
2018/06/19	6	26.36	5	26.93	26.40	1	1,111	0.09%
2018/06/14	0	0.00	1	27.90	27.95	-1	1,095	-0.09%
2018/06/12	3	27.33	0	0.00	27.20	3	1,057	0.28%
2018/06/07	1	27.60	0	0.00	27.60	1	1,099	0.09%
2018/06/06	15	28.43	0	0.00	27.95	15	1,094	1.37%
2018/06/05	0	0.00	17	28.24	28.30	-17	1,088	-1.56%
2018/06/01	0	0.00	8	27.78	27.65	-8	1,057	-0.76%
2018/05/31	0	0.00	2	26.68	26.55	-2	1,029	-0.19%
2018/05/28	2	26.10	0	0.00	26.05	2	1,014	0.20%
2018/05/25	17	25.83	0	0.00	25.80	17	1,017	1.67%
2018/05/11	1	26.20	0	0.00	26.00	1	1,150	0.09%
2018/04/26	5	26.25	0	0.00	25.40	5	1,213	0.41%
2018/04/23	5	26.75	0	0.00	26.65	5	1,228	0.41%
2018/04/20	5	27.00	0	0.00	27.10	5	1,234	0.41%
2018/04/19	1	27.75	0	0.00	27.70	1	1,231	0.08%
2018/04/12	1	30.10	1	31.20	30.15	0	1,762	0.00%
2018/04/09	0	0.00	4	29.20	29.90	-4	1,708	-0.23%
2018/03/23	0	0.00	10	27.00	26.90	-10	1,646	-0.61%
2018/03/22	0	0.00	2	28.05	27.90	-2	1,640	-0.12%
2018/03/20	0.5	28.00	0	0.00	28.10	0.5	1,646	0.03%
2018/03/14	2	28.95	0	0.00	28.60	2	1,682	0.12%
2018/03/13	15	29.60	1	29.35	29.30	14	1,689	0.83%
2018/03/09	0	0.00	1	28.00	28.00	-1	1,698	-0.06%
2018/03/02	2	27.40	3	27.38	27.40	-1	1,709	-0.06%
2018/02/26	0	0.00	5	28.00	27.70	-5	1,757	-0.28%
2018/02/22	4	27.75	0	0.00	28.05	4	1,812	0.22%
2018/02/21	0	0.00	1	27.30	27.95	-1	1,830	-0.05%
2018/02/12	1	26.15	0	0.00	26.30	1	1,831	0.05%
2018/02/09	1	25.20	11	25.07	25.75	-10	1,846	-0.54%
2018/02/08	0	0.00	10	28.05	27.00	-10	1,869	-0.53%
2018/02/07	0	0.00	10	28.46	28.00	-10	1,879	-0.53%
2018/02/06	0	0.00	19	29.34	27.90	-19	1,895	-1.00%
2018/02/05	2	30.68	0	0.00	30.65	2	1,873	0.11%
2018/02/02	0	0.00	1	31.40	31.35	-1	1,904	-0.05%
2018/01/31	12	31.14	0	0.00	31.40	12	1,975	0.61%
2018/01/29	3	30.65	0	0.00	30.70	3	2,001	0.15%
2018/01/23	0	0.00	1	31.65	31.50	-1	2,141	-0.05%
2018/01/22	1	31.80	0	0.00	31.70	1	2,178	0.05%
2018/01/17	1	32.15	0	0.00	32.10	1	2,276	0.04%
2018/01/16	0	0.00	3	32.83	32.60	-3	2,301	-0.13%
2018/01/15	0	0.00	1	32.20	32.05	-1	2,331	-0.04%
2018/01/12	1	32.10	1	32.10	32.45	0	2,337	0.00%
2018/01/11	27	33.59	2	33.25	32.45	25	2,342	1.07%
2018/01/10	0	0.00	2	32.95	33.40	-2	2,020	-0.10%
2018/01/09	4	31.41	1	32.00	31.90	3	1,986	0.15%
2018/01/08	0	0.00	1	33.10	32.95	-1	1,963	-0.05%
2018/01/05	2	32.23	1	32.00	32.70	1	1,915	0.05%
2018/01/04	1	31.10	0	0.00	32.00	1	1,923	0.05%
2018/01/02	1	30.25	0	0.00	30.35	1	2,092	0.05%