台揚 (2314)-元大-大雅券商分點個股進出

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
31.90
漲跌
▲1.45
漲幅
+4.76%
成交量
1,130張
產業
上市通信網路類股
640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－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/04/30	1	31.10	28	31.78	31.90	-27	1,187	-2.27%
2024/04/26	0	0.00	1	30.45	30.25	-1	1,190	-0.08%
2024/04/25	5	30.35	2	30.25	30.25	3	1,192	0.25%
2024/04/24	5	30.30	1	30.30	30.60	4	1,192	0.34%
2024/04/23	10	30.00	0	0.00	30.00	10	1,195	0.84%
2024/04/22	3	29.97	0	0.00	29.95	3	1,199	0.25%
2024/04/19	4	30.40	0	0.00	30.40	4	1,193	0.34%
2024/04/18	3	30.88	0	0.00	30.95	3	1,182	0.25%
2024/04/17	5	31.48	12	31.55	31.45	-7	1,180	-0.59%
2024/04/16	7	31.53	0	0.00	31.30	7	1,191	0.59%
2024/04/15	4	32.60	2	32.58	32.70	2	1,167	0.17%
2024/04/12	3	33.07	7	33.06	33.05	-4	1,161	-0.34%
2024/04/11	6	33.43	0	0.00	33.20	6	1,158	0.52%
2024/04/10	0	0.00	9	34.42	34.55	-9	1,151	-0.78%
2024/04/09	1	33.65	2	33.63	33.75	-1	1,125	-0.09%
2024/04/08	1	33.70	15	33.84	33.70	-14	1,129	-1.24%
2024/04/03	8	32.98	0	0.00	32.95	8	1,121	0.71%
2024/04/02	7	33.54	0	0.00	33.35	7	1,135	0.62%
2024/03/29	0	0.00	1	34.40	34.20	-1	1,165	-0.09%
2024/03/28	2	34.50	106	34.72	34.85	-104	1,137	-9.14%	大賣/鉅額交易
2024/03/27	1	32.35	10	33.70	33.60	-9	1,080	-0.83%
2024/03/26	8	32.58	0	33.00	32.60	8	1,091	0.73%
2024/03/25	3	33.40	0	0.00	33.35	3	1,135	0.26%
2024/03/22	0	0.00	33	33.68	33.80	-33	1,132	-2.91%
2024/03/20	8	32.25	1	32.45	32.10	7	1,144	0.61%
2024/03/19	7	32.59	0.1	32.65	32.60	6.9	1,153	0.59%
2024/03/15	2	33.15	8	33.50	33.05	-6	1,202	-0.50%
2024/03/14	8	32.85	0	0.00	32.80	8	1,263	0.63%
2024/03/13	20.2	33.36	0	0.00	33.60	20.2	1,433	1.41%
2024/03/12	0.1	34.55	26	33.97	34.35	-26	1,614	-1.61%
2024/03/11	6	32.42	5	33.00	32.65	1	1,591	0.06%
2024/03/08	6	32.35	0.2	32.55	32.40	5.8	1,587	0.36%
2024/03/07	10	33.75	1	33.30	33.10	9	1,589	0.57%
2024/03/06	0	0.00	1	34.80	34.20	-1	1,582	-0.06%
2024/03/05	7	34.28	4	34.36	34.30	3	1,576	0.19%
2024/03/04	8.2	33.30	5	34.43	35.00	3.2	1,574	0.20%
2024/03/01	3	32.70	0	0.00	32.70	3	1,530	0.20%
2024/02/29	1	32.25	0	0.00	32.40	1	1,532	0.07%
2024/02/27	12	33.09	0.1	33.00	32.70	11.9	1,535	0.78%
2024/02/26	5	33.50	0	0.00	33.50	5	1,546	0.32%
2024/02/21	7	33.50	0	0.00	33.25	7	1,634	0.43%
2024/02/20	0	0.00	1	34.00	33.40	-1	1,644	-0.06%
2024/02/19	0	0.00	0.3	33.95	33.90	-0.3	1,650	-0.02%
2024/02/05	8	32.53	1.2	32.84	32.50	6.8	1,638	0.42%
2024/02/02	10	33.38	0	0.00	33.20	10	1,634	0.61%
2024/02/01	0	0.00	10	32.99	33.05	-10	1,624	-0.62%
2024/01/31	2	33.20	0	0.00	33.30	2	1,612	0.12%
2024/01/30	1	33.70	0	0.00	33.60	1	1,606	0.06%
2024/01/29	5	34.00	0	0.00	34.05	5	1,604	0.31%
2024/01/26	10	34.73	4	34.53	34.35	6	1,586	0.38%
2024/01/25	30	35.15	0	0.00	35.20	30	1,556	1.93%
2024/01/24	11	35.45	0	0.00	35.40	11	1,553	0.71%
2024/01/18	0	0.00	1.5	35.43	35.50	-1.5	1,535	-0.10%
2024/01/17	2	35.35	0	0.00	35.35	2	1,536	0.13%
2024/01/16	2	36.00	1	35.70	36.00	1	1,533	0.07%
2024/01/11	3	35.52	0	0.00	35.60	3	1,530	0.20%
2024/01/10	0.1	35.75	1	36.06	35.55	-0.9	1,529	-0.06%
2024/01/08	5	36.51	0	0.00	36.40	5	1,517	0.33%
2024/01/05	1	36.70	1	36.75	36.90	0	1,518	0.00%
2024/01/04	4	36.89	0	0.00	36.65	4	1,517	0.26%
2024/01/03	1	37.42	0	0.00	37.40	1	1,520	0.07%
2024/01/02	0.5	38.05	1	38.00	37.90	-0.5	1,524	-0.03%
2023/12/29	0	0.00	1	37.50	37.50	-1	1,523	-0.07%
2023/12/28	6	37.54	0	0.00	37.40	6	1,536	0.39%
2023/12/27	1	37.30	3.1	37.76	38.35	-2.1	1,538	-0.14%
2023/12/26	2	36.95	0	0.00	37.40	2	1,541	0.13%
2023/12/25	1	36.60	1	36.60	36.55	0	1,527	0.00%
2023/12/22	1	36.35	0	0.00	36.55	1	1,519	0.07%
2023/12/21	3	36.37	0	36.85	36.30	3	1,504	0.20%
2023/12/20	7	36.93	1.9	36.97	36.90	5.1	1,475	0.34%
2023/12/19	5	37.47	0	0.00	37.55	5	1,417	0.35%
2023/12/18	4	37.25	5	37.49	37.20	-1	1,412	-0.07%
2023/12/15	14	38.18	1	38.25	37.90	13	1,396	0.93%
2023/12/14	5	38.82	2	38.78	38.75	3	1,367	0.22%
2023/12/13	4	39.25	3	39.13	39.20	1	1,353	0.07%
2023/12/12	9	39.16	1	39.05	38.90	8	1,379	0.58%
2023/12/11	13	40.13	1.1	39.80	39.80	11.9	1,352	0.88%
2023/12/08	15.1	41.95	1.2	42.15	41.65	13.9	1,286	1.08%
2023/12/07	12.2	41.24	39	40.59	41.40	-26.8	1,114	-2.40%
2023/12/06	3	37.63	1	37.70	37.65	2	935	0.21%
2023/12/05	2	36.98	1	37.90	37.90	1	921	0.11%
2023/11/29	0	0.00	10	37.62	37.50	-10	902	-1.11%
2023/11/28	2	36.60	0	0.00	36.70	2	890	0.22%
2023/11/27	1	36.80	0	0.00	36.75	1	888	0.11%
2023/11/24	1	36.35	0	0.00	36.50	1	889	0.11%
2023/11/22	4	37.51	0.1	37.60	37.45	3.9	873	0.45%
2023/11/21	3	38.03	3	38.57	37.60	0	868	0.00%
2023/11/20	5	37.37	5	37.00	38.40	0	848	0.00%
2023/11/17	3	35.73	0	0.00	35.80	3	794	0.38%
2023/11/15	1	35.30	0	0.00	35.30	1	791	0.13%
2023/11/13	0	0.00	28	35.80	35.55	-28	794	-3.52%
2023/11/09	0	0.00	1	35.70	36.05	-1	808	-0.12%
2023/11/06	0	0.00	10	36.05	36.05	-10	834	-1.20%
2023/11/03	0.2	35.83	0	0.00	35.50	0.2	828	0.02%
2023/11/02	1	35.40	0	0.00	35.45	1	829	0.12%
2023/11/01	2	35.40	0	0.00	35.25	2	832	0.24%
2023/10/30	0	0.00	1	36.00	36.70	-1	819	-0.12%
2023/10/27	1	35.30	0	0.00	35.45	1	815	0.12%
2023/10/26	4	35.40	2	35.43	35.35	2	831	0.24%
2023/10/25	0	0.00	1	36.05	36.00	-1	838	-0.12%
2023/10/24	8	35.63	0	0.00	35.90	8	851	0.94%
2023/10/23	1	35.90	2	36.00	35.70	-1	853	-0.12%
2023/10/20	1	35.35	0	0.00	35.40	1	854	0.12%
2023/10/18	8	35.85	0	0.00	35.80	8	860	0.93%
2023/10/17	2	36.30	2	36.63	36.25	0	866	0.00%
2023/10/13	3	37.37	0	0.00	37.20	3	931	0.32%
2023/10/12	1	37.75	1	38.00	37.80	0	1,044	0.00%
2023/10/11	1	37.55	43	37.65	37.60	-42	1,107	-3.79%
2023/10/06	12	38.44	0	0.00	38.40	12	1,109	1.08%
2023/10/05	3	39.23	0	0.00	39.00	3	1,116	0.27%
2023/10/04	0	0.00	81	39.81	39.35	-81	1,108	-7.31%
2023/10/03	16	39.53	0	0.00	39.25	16	1,098	1.46%
2023/09/28	33	37.87	11	37.65	37.60	22	1,059	2.08%
2023/09/25	23	38.97	4	39.11	38.60	19	1,086	1.75%
2023/09/22	1.1	38.87	1	38.90	38.90	0.1	1,086	0.00%
2023/09/21	1	39.10	12	39.00	38.70	-11	1,092	-1.01%
2023/09/20	1	39.05	12	38.90	39.00	-11	1,097	-1.00%
2023/09/19	2.1	39.55	24	39.50	39.50	-21.9	1,115	-1.96%
2023/09/18	1	39.00	1	39.20	39.15	0	1,113	0.00%
2023/09/15	3	39.82	37	40.15	39.50	-34	1,114	-3.05%
2023/09/14	2.2	37.70	21	38.50	38.35	-18.8	1,070	-1.76%
2023/09/13	6	36.42	22	36.45	36.65	-16	1,071	-1.49%
2023/09/12	1	36.00	0	0.00	35.85	1	1,074	0.09%
2023/09/11	42	36.19	0	0.00	35.70	42	1,109	3.79%
2023/09/08	23	37.89	27	37.80	37.80	-4	1,103	-0.36%
2023/09/07	13	38.70	0	0.00	38.20	13	1,119	1.16%
2023/09/06	24.2	39.15	0	0.00	39.10	24.2	1,136	2.13%
2023/09/05	0	0.00	12	39.10	39.15	-12	1,136	-1.06%
2023/09/04	42	39.02	0	0.00	38.85	42	1,143	3.67%
2023/09/01	1	38.85	1	39.10	39.10	0	1,150	0.00%
2023/08/31	0	0.00	24	39.00	39.05	-24	1,158	-2.07%
2023/08/30	22	38.75	10	38.90	39.00	12	1,162	1.03%
2023/08/29	0	0.00	29	38.58	38.60	-29	1,169	-2.48%
2023/08/28	20	38.73	0	0.00	38.55	20	1,176	1.70%
2023/08/25	10	39.19	0	0.00	39.20	10	1,175	0.85%
2023/08/24	1	40.35	0	0.00	39.90	1	1,173	0.09%
2023/08/22	22.3	38.75	0	0.00	38.20	22.3	1,175	1.90%
2023/08/21	1	39.05	0	39.45	39.25	1	1,181	0.08%
2023/08/18	22	38.84	0	0.00	38.35	22	1,222	1.80%
2023/08/16	24	38.01	0	0.00	38.00	24	1,260	1.90%
2023/08/15	37	39.27	5	39.10	39.30	32	1,253	2.55%
2023/08/14	4	39.81	4.1	40.18	39.25	-0.1	1,266	0.00%
2023/08/11	13.3	41.56	14	41.51	41.55	-0.7	1,259	-0.06%
2023/08/10	4	41.64	20.2	41.68	41.65	-16.2	1,265	-1.28%
2023/08/09	2	43.10	32	43.00	43.00	-30	1,260	-2.38%
2023/08/08	1	43.35	0	0.00	43.30	1	1,269	0.08%
2023/08/07	1	43.70	0	0.00	43.70	1	1,289	0.08%
2023/08/02	3	44.03	2	44.10	44.00	1	1,321	0.08%
2023/08/01	0	0.00	5.1	44.77	45.00	-5.1	1,358	-0.38%
2023/07/31	3	44.65	2	45.95	44.60	1	1,398	0.07%
2023/07/28	1	43.95	5	43.97	43.95	-4	1,454	-0.27%
2023/07/27	14.1	43.90	4	44.05	44.05	10.1	1,469	0.68%
2023/07/26	0.1	45.65	1	44.85	44.60	-1	1,485	-0.06%
2023/07/25	20	45.38	0	0.00	45.60	20	1,536	1.30%
2023/07/24	1	45.85	10	45.10	45.35	-9	1,578	-0.57%
2023/07/21	0	0.00	2	45.48	45.30	-2	1,613	-0.12%
2023/07/20	1	45.40	20	45.35	45.80	-19	1,646	-1.15%
2023/07/19	2	44.50	2	44.85	44.70	0	1,707	0.00%
2023/07/18	2	46.65	54	45.71	45.50	-52	1,794	-2.90%
2023/07/17	98	48.54	34	48.25	48.05	64	1,908	3.35%
2023/07/14	4	42.74	20	44.59	45.65	-16	2,018	-0.79%
2023/07/13	50	42.39	1	41.50	41.50	49	2,191	2.24%
2023/07/12	4	42.80	2	42.55	42.50	2	2,288	0.09%
2023/07/11	15	44.19	20	43.50	43.40	-5	2,335	-0.21%
2023/07/10	2	43.20	24	43.13	43.10	-22	2,342	-0.94%
2023/07/07	6	43.64	1	44.10	43.50	5	2,352	0.21%
2023/07/05	11	44.25	0	0.00	44.20	11	2,377	0.46%
2023/07/04	17	44.56	0	0.00	44.30	17	2,375	0.72%
2023/07/03	21	44.39	0	0.00	44.50	21	2,370	0.89%
2023/06/30	19	44.98	0	0.00	44.65	19	2,361	0.80%
2023/06/29	2	45.70	4	45.05	44.90	-2	2,362	-0.09%
2023/06/28	1	45.05	2	45.05	44.90	-1	2,359	-0.04%
2023/06/27	4	45.81	2	45.43	45.35	2	2,362	0.08%
2023/06/26	3	44.52	3	44.50	44.35	0	2,349	0.00%
2023/06/21	0	0.00	1	45.00	44.95	-1	2,351	-0.04%
2023/06/20	2	44.40	0	0.00	44.40	2	2,347	0.09%
2023/06/19	17	44.55	3	44.37	44.40	14	2,354	0.59%
2023/06/16	6	44.90	2	45.05	45.00	4	2,345	0.17%
2023/06/15	2	45.13	1	45.40	44.95	1	2,340	0.04%
2023/06/14	6	46.52	0	0.00	45.85	6	2,307	0.26%
2023/06/13	2	46.68	1	46.60	46.50	1	2,304	0.04%
2023/06/12	1	46.70	0	0.00	47.00	1	2,292	0.04%
2023/06/09	0	0.00	1	45.70	45.80	-1	2,271	-0.04%
2023/06/08	2	45.65	2	45.50	45.50	0	2,288	0.00%
2023/06/06	0	0.00	1	45.75	45.70	-1	2,331	-0.04%
2023/06/05	0.5	46.75	0	0.00	46.55	0.5	2,362	0.02%
2023/06/02	1	46.55	0	0.00	46.35	1	2,368	0.04%
2023/06/01	5	46.10	2.3	46.17	46.80	2.7	2,395	0.11%
2023/05/31	0	0.00	20	46.00	46.00	-20	2,397	-0.83%
2023/05/30	2	45.95	0	0.00	45.75	2	2,399	0.08%
2023/05/29	1	45.70	0	0.00	46.15	1	2,407	0.04%
2023/05/26	1	45.40	0	0.00	45.35	1	2,406	0.04%
2023/05/25	5	45.83	2	45.90	45.95	3	2,404	0.12%
2023/05/24	12	45.94	1	46.75	46.65	11	2,414	0.46%
2023/05/23	3	47.88	15	48.46	48.60	-12	2,404	-0.50%
2023/05/22	2	47.63	0	0.00	47.80	2	2,423	0.08%
2023/05/19	3	46.22	0	0.00	46.15	3	2,435	0.12%
2023/05/17	0	0.00	20	47.07	47.45	-20	2,459	-0.81%
2023/05/15	3	47.53	0	0.00	47.10	3	2,600	0.12%
2023/05/12	0	0.00	4	48.15	48.60	-4	2,602	-0.15%
2023/05/11	0	0.00	4	48.15	47.80	-4	2,606	-0.15%
2023/05/10	5	48.15	0	0.00	48.25	5	2,608	0.19%
2023/05/09	5	48.04	4	48.26	48.70	1	2,612	0.04%
2023/05/08	1	48.45	15	49.02	49.45	-14	2,596	-0.54%
2023/05/05	2.3	48.50	13	48.39	48.50	-10.7	2,583	-0.41%
2023/05/04	6	46.33	10	48.07	48.50	-4	2,608	-0.15%
2023/05/03	7	46.16	0	0.00	45.60	7	2,546	0.27%
2023/05/02	5	46.55	0	0.00	46.55	5	2,536	0.20%
2023/04/28	2	47.18	10	47.07	47.45	-8	2,512	-0.32%
2023/04/27	6	43.88	5	45.98	45.90	1	2,456	0.04%
2023/04/26	3	43.63	1	43.30	44.10	2	2,409	0.08%
2023/04/25	0	45.31	2	45.30	45.20	-2	2,370	-0.08%
2023/04/24	5	47.72	6	47.32	46.80	-1	2,330	-0.04%
2023/04/21	31	45.98	0	0.00	44.85	31	2,259	1.37%
2023/04/20	20	48.10	59	48.05	47.50	-39	2,156	-1.81%
2023/04/19	6	50.87	21.2	51.04	51.80	-15.2	1,987	-0.76%
2023/04/18	16	49.08	35.2	50.11	51.10	-19.2	1,753	-1.10%
2023/04/17	1	45.35	9	45.63	46.50	-8	1,518	-0.53%
2023/04/14	10	43.61	4	43.46	43.90	6	1,407	0.43%
2023/04/13	13	41.08	24	41.08	41.00	-11	1,344	-0.82%
2023/04/12	1	41.30	0	0.00	41.30	1	1,334	0.07%
2023/04/10	6	41.48	3	41.40	41.50	3	1,314	0.23%
2023/04/07	1	42.85	0	0.00	42.85	1	1,281	0.08%
2023/04/06	1	43.00	0	0.00	43.15	1	1,283	0.08%
2023/03/28	10	42.58	0	0.00	42.15	10	1,283	0.78%
2023/03/27	16	43.45	1	43.10	43.15	15	1,272	1.18%
2023/03/23	0	0.00	0.3	43.50	43.40	-0.3	1,266	-0.02%
2023/03/22	16	43.33	2	43.25	43.00	14	1,263	1.11%
2023/03/21	5	43.00	0	0.00	43.30	5	1,262	0.40%
2023/03/20	5	42.40	10	42.42	42.35	-5	1,258	-0.40%
2023/03/17	11	42.81	14	42.63	42.30	-3	1,261	-0.24%
2023/03/16	3	43.02	0	0.00	42.10	3	1,261	0.24%
2023/03/15	1	43.70	4	44.36	43.55	-3	1,265	-0.24%
2023/03/14	0	0.00	1.1	43.68	43.70	-1.1	1,281	-0.09%
2023/03/13	7	44.11	2	44.70	44.55	5	1,305	0.38%
2023/03/10	11	44.71	2.5	44.94	44.75	8.5	1,329	0.64%
2023/03/09	1	46.10	15	46.32	46.05	-14	1,353	-1.03%
2023/03/08	0.3	46.20	10	46.60	46.70	-9.7	1,413	-0.69%
2023/03/07	4.2	45.38	0	0.00	45.60	4.2	1,441	0.29%
2023/03/06	12	45.88	0	0.00	45.75	12	1,433	0.84%
2023/03/03	4	44.53	1	44.60	44.10	3	1,409	0.21%
2023/03/02	1	45.00	0	0.00	44.55	1	1,407	0.07%
2023/03/01	0	0.00	1	44.65	44.70	-1	1,400	-0.07%
2023/02/24	0	0.00	0.1	44.60	43.90	-0.1	1,393	-0.01%
2023/02/21	1	46.15	1	46.10	45.75	0	1,368	0.00%
2023/02/20	28	46.24	2	46.20	46.00	26	1,346	1.93%
2023/02/17	2	43.75	2	43.80	44.80	0	1,324	0.00%
2023/02/16	1.1	43.63	1	43.80	43.80	0.1	1,325	0.01%
2023/02/15	1	43.20	1	43.45	43.10	0	1,353	0.00%
2023/02/14	2.2	44.36	4	44.14	44.00	-1.8	1,326	-0.14%
2023/02/13	6	43.65	13	44.53	45.20	-7	1,287	-0.54%
2023/02/09	7	42.04	15	42.10	42.05	-8	1,188	-0.67%
2023/02/08	0	0.00	2	41.95	42.85	-2	1,178	-0.17%
2023/02/07	0	0.00	2	42.05	41.80	-2	1,162	-0.17%
2023/02/06	0	0.00	1	42.40	42.40	-1	1,159	-0.09%
2023/02/03	4	43.01	2	42.80	42.50	2	1,150	0.17%
2023/02/02	17	42.93	7	43.20	43.55	10	1,129	0.89%
2023/02/01	1	40.55	4	40.49	40.50	-3	1,065	-0.28%
2023/01/13	0	0.00	7	38.50	38.30	-7	1,086	-0.64%
2023/01/12	0	0.00	1	38.85	38.65	-1	1,087	-0.09%
2023/01/10	1	39.80	0	0.00	39.90	1	1,107	0.09%
2023/01/09	0	0.00	2	39.90	39.90	-2	1,124	-0.18%
2022/12/28	11	38.85	17	38.85	38.80	-6	1,218	-0.49%
2022/12/27	3	39.83	0	0.00	39.60	3	1,230	0.24%
2022/12/23	0	0.00	1	37.95	38.25	-1	1,247	-0.08%
2022/12/22	0	0.00	1	38.45	38.30	-1	1,259	-0.08%
2022/12/21	7	38.63	1	38.45	38.10	6	1,288	0.47%
2022/12/20	1	38.20	1	39.00	38.20	0	1,305	0.00%
2022/12/19	0	0.00	1	39.50	39.45	-1	1,330	-0.08%
2022/12/16	3	39.90	0	0.00	39.90	3	1,347	0.22%
2022/12/15	5	40.94	2	40.85	40.85	3	1,363	0.22%
2022/12/14	1	40.80	10	40.80	40.80	-9	1,391	-0.65%
2022/12/13	4	40.50	1	39.90	40.10	3	1,400	0.21%
2022/12/09	2	40.95	0	0.00	40.85	2	1,434	0.14%
2022/12/08	2	41.10	0	0.00	41.60	2	1,443	0.14%
2022/12/06	2	43.40	11.3	42.73	42.30	-9.3	1,447	-0.64%
2022/12/05	15	42.68	1	42.90	43.40	14	1,436	0.97%
2022/12/02	2	42.90	6	42.90	43.20	-4	1,419	-0.28%
2022/12/01	26	41.79	5.3	41.90	41.70	20.7	1,386	1.49%
2022/11/30	8	42.93	1	44.20	42.70	7	1,371	0.51%
2022/11/29	0	0.00	10	40.09	41.15	-10	1,315	-0.76%
2022/11/25	1	38.20	0	0.00	36.90	1	1,371	0.07%
2022/11/24	0	0.00	2	38.25	38.10	-2	1,392	-0.14%
2022/11/18	3	38.15	1	38.05	38.05	2	1,474	0.14%
2022/11/17	3	38.92	0	0.00	38.95	3	1,479	0.20%
2022/11/16	4	38.13	0	0.00	38.30	4	1,530	0.26%
2022/11/15	4	38.90	12	38.53	39.20	-8	1,586	-0.50%
2022/11/14	0	0.00	1	37.30	37.70	-1	1,669	-0.06%
2022/11/11	2	36.55	0	0.00	35.90	2	1,721	0.12%
2022/11/10	3	38.00	0	0.00	37.30	3	1,759	0.17%
2022/11/09	0	0.00	1	38.30	38.05	-1	2,017	-0.05%
2022/11/03	0	0.00	1	36.25	37.00	-1	3,186	-0.03%
2022/11/01	1	35.70	3	35.37	35.60	-2	3,659	-0.05%
2022/10/31	1	35.10	0	0.00	34.90	1	3,710	0.03%
2022/10/25	1	35.00	0	0.00	33.65	1	4,357	0.02%
2022/10/24	1	35.05	0	0.00	34.80	1	4,383	0.02%
2022/10/20	0	0.00	3	35.78	35.75	-3	4,723	-0.06%
2022/10/18	0	0.00	1	36.50	36.45	-1	4,807	-0.02%
2022/10/17	1	36.60	1	36.05	36.60	0	4,895	0.00%
2022/10/13	2	34.75	0	0.00	33.90	2	4,988	0.04%
2022/10/11	2	38.80	0	0.00	38.15	2	5,058	0.04%
2022/10/06	0	0.00	2	40.25	40.50	-2	5,380	-0.04%
2022/10/05	1	40.70	8	40.70	40.75	-7	5,547	-0.13%
2022/10/04	5	39.12	1	39.80	39.95	4	5,673	0.07%
2022/09/30	2	37.33	1	37.00	38.65	1	5,844	0.02%
2022/09/29	1	38.65	5	38.70	38.40	-4	5,923	-0.07%
2022/09/28	7	39.07	1	38.50	37.90	6	6,001	0.10%
2022/09/27	0	0.00	10	39.92	41.00	-10	6,068	-0.16%
2022/09/26	9	40.76	0	0.00	39.80	9	6,150	0.15%
2022/09/23	0	0.00	14	42.79	42.70	-14	6,180	-0.23%
2022/09/22	1	42.50	6.3	42.64	44.40	-5.3	6,199	-0.09%
2022/09/21	7	43.63	0	0.00	43.45	7	6,218	0.11%
2022/09/19	7	46.00	1	45.65	45.10	6	6,284	0.10%
2022/09/16	1	46.50	0	0.00	46.50	1	6,299	0.02%
2022/09/15	3	48.17	1	49.00	48.20	2	6,296	0.03%
2022/09/14	1	48.45	5	47.93	48.85	-4	6,316	-0.06%
2022/09/12	1	50.10	4	49.46	50.10	-3	6,391	-0.05%
2022/09/08	4	48.94	0	0.00	48.90	4	6,424	0.06%
2022/09/07	0	0.00	1	48.00	48.50	-1	6,498	-0.02%
2022/09/06	6	50.75	2	49.40	49.20	4	6,630	0.06%
2022/09/05	5	51.24	0	0.00	51.00	5	6,817	0.07%
2022/09/02	9	52.26	3	52.17	52.40	6	6,815	0.09%
2022/09/01	4	50.53	0	0.00	50.40	4	6,773	0.06%
2022/08/31	0	0.00	1	51.40	51.60	-1	6,771	-0.01%
2022/08/30	1	51.00	2	50.20	51.20	-1	6,791	-0.01%
2022/08/29	0	0.00	3	48.83	48.85	-3	6,821	-0.04%
2022/08/26	3	50.40	7	50.16	49.95	-4	6,899	-0.06%
2022/08/25	4	49.60	0	0.00	49.90	4	7,080	0.06%
2022/08/23	4.1	49.45	2	49.10	49.00	2.1	8,012	0.03%
2022/08/22	4	49.35	2	49.98	49.05	2	8,025	0.02%
2022/08/19	2.2	51.60	4	52.03	51.20	-1.8	7,992	-0.02%
2022/08/18	6	51.42	11	51.62	51.50	-5	7,962	-0.06%
2022/08/17	9	50.57	6	50.43	51.50	3	8,485	0.04%
2022/08/16	25	52.36	21	52.14	51.10	4	8,525	0.05%
2022/08/15	13.3	50.87	22	50.88	50.40	-8.7	8,271	-0.11%
2022/08/12	29	48.77	32	48.83	48.70	-3	8,128	-0.04%
2022/08/11	22	51.84	19	51.51	51.60	3	7,967	0.04%
2022/08/10	41	52.35	47	52.49	51.40	-6	7,773	-0.08%
2022/08/09	8	49.58	15	50.41	51.50	-7	7,113	-0.10%
2022/08/08	13	47.15	5	47.34	46.90	8	6,810	0.12%
2022/08/05	3	45.05	6	45.30	45.30	-3	6,640	-0.05%
2022/08/04	5	44.25	2	44.33	44.10	3	6,597	0.05%
2022/08/03	8	47.08	11	46.98	45.00	-3	6,519	-0.05%
2022/08/02	33	46.49	15	46.22	46.00	18	6,271	0.29%
2022/08/01	1	46.15	2	45.03	46.50	-1	6,076	-0.02%
2022/07/29	0	0.00	1	44.50	44.35	-1	5,961	-0.02%
2022/07/28	1	45.05	6	44.70	43.90	-5	5,936	-0.08%
2022/07/27	10	46.43	2	46.58	45.30	8	5,858	0.14%
2022/07/26	1	43.85	0	0.00	43.60	1	5,595	0.02%
2022/07/22	3	47.43	0	0.00	45.20	3	5,515	0.05%
2022/07/21	0	0.00	1	46.30	46.35	-1	5,430	-0.02%
2022/07/20	4	45.40	0.1	45.30	45.00	3.9	5,356	0.07%
2022/07/19	3	45.38	1	45.80	45.20	2	5,328	0.04%
2022/07/18	1	45.25	10	44.90	45.25	-9	5,298	-0.17%
2022/07/15	7	45.16	7	44.84	44.90	0	5,258	0.00%
2022/07/14	4	44.79	4	44.66	45.15	0	5,183	0.00%
2022/07/13	0	0.00	5	42.18	42.65	-5	4,981	-0.10%
2022/07/12	2	39.03	1	39.55	38.80	1	4,835	0.02%
2022/07/11	6	44.35	6	43.90	43.10	0	4,733	0.00%
2022/07/08	9	44.88	0	0.00	44.25	9	4,659	0.19%
2022/07/07	1	41.90	4	43.13	43.45	-3	4,569	-0.07%
2022/07/06	1	42.20	3	44.02	42.10	-2	4,503	-0.04%
2022/07/05	5	45.79	8	44.96	44.95	-3	4,485	-0.07%
2022/07/04	3	46.82	6	48.06	46.30	-3	4,428	-0.07%
2022/07/01	4	51.98	6	52.68	49.75	-2	4,379	-0.05%
2022/06/30	1	54.30	1	54.60	55.20	0	4,355	0.00%
2022/06/29	5	55.10	0	0.00	55.20	5	4,360	0.11%
2022/06/28	2	55.10	0	0.00	55.20	2	4,408	0.05%
2022/06/24	0	0.00	1	55.00	55.00	-1	4,505	-0.02%
2022/06/23	6	54.77	0	0.00	54.50	6	4,618	0.13%
2022/06/21	1	56.90	0	0.00	56.90	1	4,951	0.02%
2022/06/17	1	57.90	4	58.38	58.00	-3	4,884	-0.06%
2022/06/16	11	60.45	12	60.68	59.80	-1	4,884	-0.02%
2022/06/15	7	61.33	7	61.34	61.00	0	4,858	0.00%
2022/06/14	16	60.98	26	60.91	60.80	-10	4,734	-0.21%
2022/06/13	2	58.60	0	0.00	58.30	2	4,530	0.04%
2022/06/10	5	60.70	14	60.84	60.00	-9	4,522	-0.20%
2022/06/09	1	60.60	0	0.00	60.20	1	4,472	0.02%
2022/06/08	1	61.40	5	60.84	61.00	-4	4,472	-0.09%
2022/06/07	6	62.15	3	61.63	61.60	3	4,446	0.07%
2022/06/06	13	61.72	2	61.10	61.00	11	4,381	0.25%
2022/06/02	9	63.74	2	64.10	63.30	7	4,308	0.16%
2022/06/01	37	63.99	26	64.32	64.00	11	4,144	0.27%
2022/05/31	49	62.68	37	62.99	62.40	12	3,747	0.32%
2022/05/30	6	59.75	9	59.46	59.00	-3	3,289	-0.09%
2022/05/27	8	58.16	8.1	58.46	58.50	-0.1	3,311	0.00%
2022/05/26	11.1	58.79	10	57.55	57.90	1.1	3,325	0.03%
2022/05/25	50	59.75	42	59.05	58.60	8	3,260	0.25%
2022/05/24	4	58.00	5	59.30	59.40	-1	2,709	-0.04%
2022/05/23	0	0.00	2	54.20	54.00	-2	2,599	-0.08%
2022/05/19	1	55.40	0	0.00	55.40	1	2,642	0.04%
2022/05/18	1	57.30	0	0.00	57.00	1	2,675	0.04%
2022/05/17	0	0.00	1	57.00	57.50	-1	2,727	-0.04%
2022/05/13	2	53.70	1.1	53.76	54.00	0.9	2,740	0.03%
2022/05/12	0	0.00	4	53.55	53.00	-4	2,765	-0.14%
2022/05/11	1	53.70	44	53.90	54.00	-43	2,769	-1.55%
2022/05/10	1	55.10	5	53.90	55.10	-4	2,781	-0.14%
2022/05/09	0	0.00	2	56.00	55.60	-2	2,789	-0.07%
2022/05/06	2	56.30	1	56.30	57.10	1	2,797	0.04%
2022/05/05	1	57.20	4	56.75	57.80	-3	2,814	-0.11%
2022/05/03	2	56.10	0	0.00	56.10	2	2,864	0.07%
2022/04/29	22	55.42	1	56.30	56.30	21	2,886	0.73%
2022/04/27	2	54.00	2	53.95	54.70	0	2,894	0.00%
2022/04/26	2	56.70	4	56.50	56.30	-2	2,890	-0.07%
2022/04/25	3	57.20	7	56.93	56.90	-4	2,909	-0.14%
2022/04/22	21	59.34	0	0.00	59.20	21	2,906	0.72%
2022/04/20	0	0.00	1	58.70	61.20	-1	2,897	-0.03%
2022/04/19	0	0.00	1	57.50	57.00	-1	2,880	-0.03%
2022/04/15	1	58.80	3	58.10	56.70	-2	2,900	-0.07%
2022/04/13	5	60.40	3	60.17	60.20	2	2,902	0.07%
2022/04/12	7	60.07	1	61.50	59.70	6	2,910	0.21%
2022/04/11	3	61.07	4	60.90	61.00	-1	2,906	-0.03%
2022/04/08	0	0.00	4.4	67.09	66.30	-4.4	2,886	-0.15%
2022/04/07	0	0.00	3	67.93	67.10	-3	2,887	-0.10%
2022/04/06	2	67.85	1.1	67.59	67.70	0.9	2,853	0.03%
2022/04/01	1.1	68.01	1	67.20	67.30	0.1	2,846	0.00%
2022/03/31	2	65.25	2	67.25	69.00	0	2,846	0.00%
2022/03/30	4	66.93	0	0.00	66.60	4	2,779	0.14%
2022/03/29	6	67.99	6	66.06	68.00	0	2,737	0.00%
2022/03/28	7	67.46	6	67.53	67.40	1	2,626	0.04%
2022/03/25	12	67.17	8	67.73	70.50	4	2,535	0.16%
2022/03/24	3	61.93	144	64.06	64.10	-141	2,356	-5.98%	大賣/鉅額交易
2022/03/23	0	0.00	2	58.85	58.30	-2	2,262	-0.09%
2022/03/22	1	57.70	0	0.00	58.70	1	2,273	0.05%
2022/03/21	1	59.10	2	58.30	57.70	-1	2,291	-0.04%
2022/03/18	2	56.80	1.2	58.12	58.90	0.8	2,301	0.03%
2022/03/17	0	0.00	3	54.00	53.70	-3	2,286	-0.13%
2022/03/16	30	52.50	0	0.00	52.40	30	2,306	1.30%
2022/03/15	39	53.37	0	0.00	52.90	39	2,347	1.66%
2022/03/14	72	56.54	0	0.00	55.80	72	2,364	3.04%
2022/03/11	1	58.90	2	56.65	56.80	-1	2,402	-0.04%
2022/03/10	1	58.60	1	56.60	57.60	0	2,402	0.00%
2022/03/08	1	54.90	2	54.50	54.20	-1	2,501	-0.04%
2022/03/07	2	55.70	0	0.00	55.00	2	2,598	0.08%
2022/03/04	4	60.65	1	60.40	59.00	3	2,626	0.11%
2022/03/03	4	61.18	1	61.10	60.70	3	2,675	0.11%
2022/03/02	5	62.56	3	61.83	62.80	2	2,699	0.07%
2022/03/01	1	57.20	12	59.64	60.50	-11	2,682	-0.41%
2022/02/25	0	0.00	1	55.20	55.00	-1	2,718	-0.04%
2022/02/24	5	55.20	22	53.52	53.40	-17	2,782	-0.61%
2022/02/22	1	56.80	0	0.00	56.60	1	2,874	0.03%
2022/02/21	0	0.00	1	58.80	58.80	-1	3,043	-0.03%
2022/02/18	2	59.55	5	59.50	59.80	-3	3,324	-0.09%
2022/02/17	13	59.48	2	58.40	58.40	11	3,740	0.29%
2022/02/16	1	60.70	1	61.60	60.40	0	3,954	0.00%
2022/02/15	0	0.00	1	61.90	60.50	-1	4,095	-0.02%
2022/02/14	5	60.62	0	0.00	60.00	5	4,309	0.12%
2022/02/11	4	62.90	0	65.00	64.00	4	4,352	0.09%
2022/02/10	17	64.94	3	64.80	64.20	14	4,447	0.31%
2022/02/09	2	67.55	0	0.00	67.10	2	4,654	0.04%
2022/02/08	4	65.25	2	64.60	65.50	2	4,953	0.04%
2022/02/07	1	62.90	1	61.10	63.10	0	5,128	0.00%
2022/01/26	1	60.20	1.2	62.58	60.50	-0.2	5,160	0.00%
2022/01/25	1	65.00	0	0.00	64.00	1	5,268	0.02%
2022/01/24	0.2	65.80	1	65.60	65.10	-0.8	5,382	-0.01%
2022/01/20	1	68.70	1	69.29	68.80	0	5,582	0.00%
2022/01/18	2	70.75	1	70.90	69.40	1	6,106	0.02%
2022/01/12	0	0.00	1	68.90	68.60	-1	6,368	-0.02%
2022/01/11	3	70.03	0	0.00	69.90	3	6,406	0.05%
2022/01/07	2	71.35	0	0.00	71.60	2	6,482	0.03%
2022/01/06	2	73.60	0	0.00	73.50	2	6,535	0.03%
2022/01/05	1	76.30	7	76.31	75.50	-6	6,642	-0.09%
2022/01/04	2	77.05	0	0.00	77.00	2	6,699	0.03%
2022/01/03	3	77.60	3	78.07	76.60	0	6,756	0.00%
2021/12/30	0	0.00	1	79.70	79.70	-1	6,857	-0.01%
2021/12/28	0	0.00	1	74.80	74.40	-1	7,212	-0.01%
2021/12/27	3	75.63	0	0.00	75.60	3	7,377	0.04%
2021/12/24	1	73.50	1	73.60	73.40	0	7,585	0.00%
2021/12/23	0	0.00	1	73.70	74.30	-1	7,792	-0.01%
2021/12/22	1	72.70	6	73.12	73.00	-5	7,950	-0.06%
2021/12/21	2	73.95	4	72.18	71.90	-2	8,098	-0.02%
2021/12/20	6	72.10	21	72.08	71.60	-15	8,336	-0.18%
2021/12/17	4	74.28	0	0.00	75.00	4	8,634	0.05%
2021/12/16	3	77.47	10	77.30	77.80	-7	8,969	-0.08%
2021/12/15	1	77.00	6	77.37	77.00	-5	9,349	-0.05%
2021/12/14	3	78.13	1	79.80	78.30	2	9,677	0.02%
2021/12/13	1	79.40	0	0.00	80.70	1	9,673	0.01%
2021/12/10	0	0.00	2	79.05	79.40	-2	9,658	-0.02%
2021/12/09	7	81.54	2.5	81.58	80.10	4.6	9,649	0.05%
2021/12/08	4	79.90	1	80.90	80.30	3	9,634	0.03%
2021/12/07	0	0.00	4	79.68	79.30	-4	9,649	-0.04%
2021/12/06	3	77.90	4	77.88	77.60	-1	9,680	-0.01%
2021/12/03	6	78.47	8	78.31	78.20	-2	9,742	-0.02%
2021/12/02	8	77.45	5.3	77.29	77.00	2.7	9,777	0.03%
2021/12/01	9	77.11	13	77.68	80.40	-4	9,784	-0.04%
2021/11/30	2.1	81.55	0	82.00	80.90	2.1	9,731	0.02%
2021/11/29	3	77.30	3	80.57	81.50	0	9,750	0.00%
2021/11/26	0	0.00	4	82.00	80.40	-4	9,718	-0.04%
2021/11/25	7	85.50	5	85.28	84.30	2	9,740	0.02%
2021/11/24	9.1	86.56	15	84.77	87.80	-5.9	9,806	-0.06%
2021/11/23	5	83.29	15	84.46	83.30	-10	9,799	-0.10%
2021/11/22	8	86.87	22	86.59	86.80	-14	9,845	-0.14%
2021/11/19	6	86.98	3	87.23	86.80	3	10,070	0.03%
2021/11/18	30	88.34	21.1	87.04	86.00	8.9	10,340	0.09%
2021/11/17	11.6	90.53	20.3	90.90	90.70	-8.7	10,275	-0.08%
2021/11/16	56.3	92.62	25.1	93.53	95.00	31.3	10,092	0.31%
2021/11/15	23	86.02	17.2	87.23	88.70	5.8	9,805	0.06%
2021/11/12	23	82.35	7	81.87	80.70	16	9,768	0.16%
2021/11/11	16	82.29	33.1	83.18	82.50	-17.1	9,816	-0.17%
2021/11/10	12	78.88	3	79.33	78.20	9	9,977	0.09%
2021/11/09	7	78.16	3.1	77.51	77.80	3.9	10,060	0.04%
2021/11/08	13	79.86	12	80.28	79.50	1	10,052	0.01%
2021/11/05	31.1	83.92	19	81.55	86.00	12.1	9,997	0.12%
2021/11/04	6	80.22	26	79.58	81.00	-20	9,808	-0.20%
2021/11/03	7	73.94	1	74.80	73.70	6	9,798	0.06%
2021/11/02	15	74.86	19	74.29	73.70	-4	9,912	-0.04%
2021/11/01	25	79.35	4	79.43	78.10	21	10,096	0.21%
2021/10/29	3	77.33	3	78.50	78.80	0	10,062	0.00%
2021/10/28	12	78.64	4	78.13	77.30	8	10,064	0.08%
2021/10/27	13	79.41	11	81.11	79.50	2	10,210	0.02%
2021/10/26	6	75.42	10.3	78.60	79.00	-4.3	10,191	-0.04%
2021/10/25	6	71.05	12	69.70	72.70	-6	10,051	-0.06%
2021/10/22	7	66.03	3	69.50	66.10	4	10,247	0.04%
2021/10/21	8	70.23	1	71.80	68.60	7	10,553	0.07%
2021/10/20	6	70.57	0	0.00	70.50	6	11,292	0.05%
2021/10/19	6	70.78	8	71.85	70.70	-2	11,802	-0.02%
2021/10/18	4	69.28	1	70.30	70.00	3	11,979	0.03%
2021/10/15	6	67.98	2	69.60	69.80	4	12,325	0.03%
2021/10/14	3	67.53	17	66.06	68.00	-14	12,705	-0.11%
2021/10/13	17.1	71.68	3	69.40	68.50	14.1	13,009	0.11%
2021/10/12	1	72.00	5.1	72.88	73.40	-4.1	13,525	-0.03%
2021/10/08	10	72.68	25	72.99	72.20	-15	14,514	-0.10%
2021/10/07	23	72.83	15	74.55	74.50	8	15,483	0.05%
2021/10/06	19	72.14	17	77.41	71.90	2	16,382	0.01%
2021/10/05	14	79.19	8	79.86	79.40	6	16,456	0.04%
2021/10/04	11.4	74.32	14	75.78	77.50	-2.6	16,672	-0.02%
2021/10/01	20.3	82.60	26	82.00	79.40	-5.7	16,586	-0.03%
2021/09/30	5	84.90	13	84.31	88.20	-8	16,565	-0.05%
2021/09/29	17.1	80.52	4	80.73	82.50	13.1	16,598	0.08%
2021/09/28	12.1	79.36	6.2	78.50	80.70	5.9	16,797	0.04%
2021/09/27	4	76.43	10	79.06	80.00	-6	17,362	-0.03%
2021/09/24	11	74.62	18.6	74.80	77.00	-7.6	18,015	-0.04%
2021/09/23	15	71.85	18	72.43	76.90	-3	17,834	-0.02%
2021/09/22	19	69.29	41	66.95	72.20	-22	17,619	-0.12%
2021/09/17	28	64.42	6	65.52	65.70	22	17,474	0.13%
2021/09/16	0	0.00	1	58.50	59.90	-1	17,333	-0.01%
2021/09/15	0	0.00	3	58.50	57.30	-3	17,507	-0.02%
2021/09/13	3	58.03	42	59.32	57.60	-39	17,995	-0.22%
2021/09/10	41	59.53	2	59.40	59.40	39	18,278	0.21%
2021/09/09	3	57.67	2	59.45	59.40	1	18,661	0.01%
2021/09/08	0	0.00	2	58.80	58.10	-2	18,879	-0.01%
2021/09/07	0	0.00	3	57.47	59.10	-3	19,428	-0.02%
2021/09/06	1	58.90	3	59.40	59.10	-2	20,152	-0.01%
2021/09/03	0	0.00	2	58.50	58.50	-2	20,537	-0.01%
2021/09/02	1	58.00	11	57.36	58.10	-10	21,454	-0.05%
2021/09/01	7	59.54	0	0.00	58.50	7	22,077	0.03%
2021/08/31	5	58.20	6.5	59.00	59.10	-1.5	22,326	-0.01%
2021/08/30	3	59.10	3	59.23	58.80	0	22,832	0.00%
2021/08/27	1	56.00	5	56.52	56.50	-4	23,183	-0.02%
2021/08/26	3	55.87	14	56.61	56.40	-11	23,269	-0.05%
2021/08/25	9	56.50	9	57.90	57.60	0	23,488	0.00%
2021/08/24	3	52.90	2	54.50	54.50	1	23,389	0.00%
2021/08/23	2	48.65	1	48.50	49.55	1	23,065	0.00%
2021/08/20	10	47.18	10	47.12	46.80	0	22,978	0.00%
2021/08/19	6	48.38	18	48.59	47.80	-12	22,900	-0.05%
2021/08/18	15	47.45	6	49.51	50.80	9	22,755	0.04%
2021/08/17	2	45.78	3	45.27	46.25	-1	22,562	0.00%
2021/08/16	13	48.43	8	48.35	45.60	5	22,394	0.02%
2021/08/13	3	49.85	3.2	49.90	48.15	-0.2	22,051	0.00%
2021/08/12	1	50.60	1	50.70	51.00	0	21,986	0.00%
2021/08/11	0	0.00	16	49.94	49.85	-16	21,968	-0.07%
2021/08/10	6	51.72	0	0.00	51.50	6	21,874	0.03%
2021/08/09	14	52.76	3.5	52.69	52.20	10.5	21,856	0.05%
2021/08/06	2	55.60	2	55.70	55.20	0	21,775	0.00%
2021/08/05	5	58.18	6	58.08	57.30	-1	21,713	0.00%
2021/08/04	0	0.00	10	55.30	56.50	-10	21,521	-0.05%
2021/08/03	4	56.80	0	0.00	55.60	4	21,570	0.02%
2021/08/02	8	55.54	18	56.01	56.00	-10	21,517	-0.05%
2021/07/30	31	57.39	18	57.53	58.20	13	21,336	0.06%
2021/07/29	1	59.00	3	58.43	58.50	-2	21,197	-0.01%
2021/07/28	6	58.97	3	58.10	58.40	3	21,126	0.01%
2021/07/27	21	62.19	10	62.98	61.30	11	21,034	0.05%
2021/07/26	38	64.53	30	66.08	63.80	8	20,819	0.04%
2021/07/23	16	61.61	22	61.85	63.50	-6	20,268	-0.03%
2021/07/22	17	58.76	5	58.94	57.90	12	20,195	0.06%
2021/07/21	11	59.19	17	58.81	57.70	-6	20,085	-0.03%
2021/07/20	14	60.66	6	60.42	58.60	8	19,787	0.04%
2021/07/19	11	62.82	17	62.72	62.40	-6	19,534	-0.03%
2021/07/16	52	62.97	43	62.91	61.90	9	19,444	0.05%
2021/07/15	31	61.93	31.1	62.22	62.00	-0.1	18,986	0.00%
2021/07/14	28.1	58.12	16.7	60.26	59.50	11.4	18,185	0.06%
2021/07/13	25	54.80	68	56.27	57.00	-43	17,799	-0.24%
2021/07/12	1	52.00	2	51.55	52.50	-1	17,289	-0.01%
2021/07/09	4	50.68	45	51.10	50.50	-41	17,635	-0.23%
2021/07/08	16	49.68	4.2	49.08	48.85	11.8	17,955	0.07%
2021/07/07	40	51.60	33	49.20	49.05	7	18,376	0.04%
2021/07/06	52	53.28	2	53.10	52.00	50	18,404	0.27%
2021/07/05	66	52.68	77.1	53.93	53.60	-11.1	18,275	-0.06%
2021/07/02	52	53.90	9.3	54.36	53.00	42.7	18,035	0.24%
2021/07/01	18	53.07	84	54.69	55.00	-66	17,381	-0.38%
2021/06/30	14	48.76	12	48.75	50.00	2	16,481	0.01%
2021/06/29	7	49.75	15.1	48.33	47.70	-8.1	16,321	-0.05%
2021/06/28	21.1	49.24	15	49.17	50.40	6.1	16,180	0.04%
2021/06/25	43	50.58	34	50.09	49.65	9	15,939	0.06%
2021/06/24	56	51.58	43	51.08	50.60	13	15,743	0.08%
2021/06/23	32.1	52.12	40	51.25	51.50	-7.9	15,534	-0.05%
2021/06/22	44	51.53	48	52.02	52.00	-4	15,340	-0.03%
2021/06/21	41	51.10	43	50.83	50.30	-2	15,136	-0.01%
2021/06/18	36	53.46	39	52.65	52.20	-3	14,954	-0.02%
2021/06/17	99.1	53.95	112	53.77	53.50	-12.9	14,540	-0.09%	大賣/
2021/06/16	45	54.89	29	54.32	53.10	16	14,287	0.11%
2021/06/15	25	51.88	252.2	50.88	54.70	-227.2	13,773	-1.65%	大賣/鉅額交易
2021/06/11	24	49.01	33	49.54	50.50	-9	13,232	-0.07%
2021/06/10	91.1	49.08	93.2	49.11	49.35	-2.1	12,804	-0.02%
2021/06/09	255	45.18	45	46.16	46.20	210	11,856	1.77%	大買/鉅額交易
2021/06/08	9	42.99	58	43.62	43.40	-49	11,202	-0.44%
2021/06/07	52	43.60	22	43.26	43.00	30	10,929	0.27%
2021/06/04	10	43.83	22.9	43.83	44.80	-12.9	10,341	-0.13%
2021/06/03	3	39.50	12	40.48	40.75	-9	9,885	-0.09%
2021/06/02	29	40.20	26	40.93	39.60	3	9,774	0.03%
2021/06/01	18	37.20	25	37.33	38.50	-7	9,457	-0.07%
2021/05/31	7	35.24	1	35.75	35.00	6	9,328	0.06%
2021/05/28	1	35.90	0	0.00	35.40	1	9,346	0.01%
2021/05/27	1	34.45	0	0.00	34.45	1	9,361	0.01%
2021/05/26	6	33.99	13	33.88	34.15	-7	9,430	-0.07%
2021/05/25	16	33.84	9	34.19	34.15	7	9,578	0.07%
2021/05/24	1	31.85	0	0.00	33.10	1	9,675	0.01%
2021/05/20	0	0.00	12	32.26	32.05	-12	9,865	-0.12%
2021/05/19	7	31.17	11	30.81	32.00	-4	9,867	-0.04%
2021/05/18	1	29.75	2	29.70	29.75	-1	9,866	-0.01%
2021/05/17	6	27.40	30	27.00	27.05	-24	9,851	-0.24%
2021/05/14	2	30.00	1	30.80	30.00	1	9,781	0.01%
2021/05/13	26	30.60	0	0.00	29.90	26	9,703	0.27%
2021/05/12	0	0.00	21	31.71	31.15	-21	9,636	-0.22%
2021/05/11	11	35.01	52	34.43	34.40	-41	9,527	-0.43%
2021/05/10	1	37.80	9	37.99	38.20	-8	9,448	-0.08%
2021/05/07	2	37.58	1	39.25	39.25	1	9,455	0.01%
2021/05/06	6	36.85	8	37.50	36.55	-2	9,436	-0.02%
2021/05/05	1	37.95	0	0.00	36.55	1	9,429	0.01%
2021/05/04	17	39.13	4	39.06	36.85	13	9,431	0.14%
2021/05/03	29	42.30	18	40.55	40.55	11	9,292	0.12%
2021/04/29	77	45.53	57.2	44.97	44.90	19.8	9,237	0.21%
2021/04/28	9	44.06	13	45.46	46.80	-4	9,191	-0.04%
2021/04/27	19	42.08	16	42.57	42.55	3	9,246	0.03%
2021/04/26	7	41.76	2	42.00	41.90	5	9,660	0.05%
2021/04/23	15	41.37	16	42.26	42.00	-1	9,709	-0.01%
2021/04/22	18	41.11	24.2	42.20	40.55	-6.2	9,708	-0.06%
2021/04/21	27	44.29	1	43.45	43.45	26	9,536	0.27%
2021/04/20	3	44.13	7	44.35	44.00	-4	9,436	-0.04%
2021/04/19	113	47.65	36	46.67	45.25	77	9,264	0.83%	大買/
2021/04/16	66	45.37	88	46.84	49.35	-22	8,688	-0.25%
2021/04/15	69	45.11	44	45.44	44.90	25	8,211	0.30%
2021/04/14	28	40.52	39.3	42.00	42.90	-11.3	7,660	-0.15%
2021/04/13	65	41.21	59	41.33	39.00	6	7,316	0.08%
2021/04/12	33	38.24	7	38.79	39.95	26	6,883	0.38%
2021/04/09	6	36.33	3	36.17	36.35	3	6,770	0.04%
2021/04/08	3	36.10	7	36.14	35.95	-4	6,852	-0.06%
2021/04/07	0	0.00	17	35.30	35.25	-17	6,755	-0.25%
2021/04/06	2	34.95	1	34.95	34.95	1	6,727	0.01%
2021/04/01	6	34.16	5	34.50	34.20	1	6,726	0.01%
2021/03/31	5	34.09	3	33.95	33.95	2	6,809	0.03%
2021/03/30	3	34.40	0	0.00	34.40	3	6,835	0.04%
2021/03/29	1	34.75	1	35.25	34.70	0	6,872	0.00%
2021/03/26	1	34.80	0	0.00	34.85	1	6,942	0.01%
2021/03/24	33	35.53	33	35.36	35.10	0	7,068	0.00%
2021/03/23	0	0.00	8	35.78	35.40	-8	7,046	-0.11%
2021/03/22	0	0.00	2	34.30	34.55	-2	7,038	-0.03%
2021/03/19	2	34.20	29	34.15	34.20	-27	7,428	-0.36%
2021/03/18	2	35.15	2	35.75	34.80	0	7,666	0.00%
2021/03/17	7	35.50	13.1	36.40	35.40	-6.1	7,901	-0.08%
2021/03/16	0	0.00	5	35.57	35.15	-5	7,702	-0.06%
2021/03/15	1	34.95	0	0.00	34.85	1	7,713	0.01%
2021/03/12	0	0.00	1	35.00	34.80	-1	7,743	-0.01%
2021/03/09	3	32.83	0	0.00	33.05	3	8,048	0.04%
2021/03/05	1	34.40	1	34.41	34.45	0	8,794	0.00%
2021/03/04	6	34.80	0	0.00	35.00	6	8,966	0.07%
2021/03/02	2.1	35.69	0	0.00	35.00	2.1	9,307	0.02%
2021/02/26	0	0.00	3	36.00	35.40	-3	9,362	-0.03%
2021/02/25	11	35.95	14	35.67	35.50	-3	9,728	-0.03%
2021/02/24	1	35.35	12	34.94	35.45	-11	9,758	-0.11%
2021/02/23	12	35.14	2.3	35.49	34.95	9.7	9,674	0.10%
2021/02/22	4	34.44	1	35.30	34.90	3	9,605	0.03%
2021/02/19	5	33.95	9	33.86	33.85	-4	9,463	-0.04%
2021/02/18	0	0.00	13	33.11	33.45	-13	9,386	-0.14%
2021/02/17	2	31.80	1	32.00	32.15	1	9,330	0.01%
2021/02/05	0	0.00	10	30.35	30.35	-10	9,309	-0.11%
2021/02/01	4	30.55	2	30.33	30.55	2	9,563	0.02%
2021/01/29	2	31.90	0	0.00	31.85	2	9,492	0.02%
2021/01/28	3	33.15	2	33.20	32.85	1	9,430	0.01%
2021/01/27	0	0.00	2	33.20	33.70	-2	9,358	-0.02%
2021/01/26	1	32.90	6	33.22	33.05	-5	9,297	-0.05%
2021/01/25	35	32.65	10.3	32.77	32.65	24.7	9,200	0.27%
2021/01/22	6	32.48	2	32.23	32.45	4	9,131	0.04%
2021/01/21	6	33.96	42	33.14	33.25	-36	8,997	-0.40%
2021/01/20	47	35.43	11	35.62	33.30	36	8,775	0.41%
2021/01/19	37	34.31	10	35.43	36.95	27	8,249	0.33%
2021/01/18	25	33.73	17	33.05	33.60	8	7,742	0.10%
2021/01/15	11	32.69	44	33.24	34.20	-33	7,591	-0.43%
2021/01/14	16	32.81	0	0.00	32.50	16	7,401	0.22%
2021/01/13	5	32.30	15	33.23	32.50	-10	7,308	-0.14%
2021/01/12	5	33.05	8	33.34	32.00	-3	7,224	-0.04%
2021/01/11	7	33.81	9	32.44	33.35	-2	7,154	-0.03%
2021/01/08	10	32.74	7	32.69	32.40	3	7,069	0.04%
2021/01/07	2	33.00	2	33.20	33.00	0	7,006	0.00%
2021/01/06	13	34.13	36	34.86	33.20	-23	6,934	-0.33%
2021/01/05	2	32.85	2	33.25	33.05	0	6,555	0.00%
2021/01/04	13	33.44	1.9	33.46	33.55	11.1	6,475	0.17%
2020/12/31	1	33.35	8	33.35	33.35	-7	6,337	-0.11%
2020/12/30	19	32.03	5	31.80	31.80	14	6,122	0.23%
2020/12/29	3	32.10	3	32.40	32.10	0	6,086	0.00%
2020/12/28	0	0.00	1	31.75	32.10	-1	6,036	-0.02%
2020/12/25	3	32.42	4	32.18	32.00	-1	5,999	-0.02%
2020/12/24	0.1	31.80	1	31.95	31.85	-0.9	5,900	-0.02%
2020/12/23	1	31.35	0	0.00	31.25	1	5,853	0.02%
2020/12/22	5	31.56	3	31.35	30.55	2	5,826	0.03%
2020/12/21	2	32.08	0	0.00	32.15	2	5,804	0.03%
2020/12/18	3	32.72	1	32.15	33.05	2	5,745	0.03%
2020/12/17	10	32.53	19	32.16	32.30	-9	5,643	-0.16%
2020/12/16	28	33.13	24	33.56	32.90	4	5,570	0.07%
2020/12/15	121.3	34.31	113	33.41	32.75	8.3	5,444	0.15%	大買/大賣/
2020/12/14	26	33.46	56	34.14	34.85	-30	5,034	-0.60%
2020/12/11	15.3	31.79	45	31.76	31.70	-29.7	4,764	-0.62%
2020/12/10	14.2	30.47	28	30.50	30.40	-13.8	4,431	-0.31%
2020/12/09	20	30.82	14	30.81	31.00	6	4,376	0.14%
2020/12/08	1	30.45	1	30.60	30.60	0	4,338	0.00%
2020/12/07	5	30.69	0.6	30.70	30.90	4.4	4,287	0.10%
2020/12/04	22	30.59	0	0.00	30.45	22	4,150	0.53%
2020/12/03	6	30.66	5	30.59	30.40	1	4,056	0.02%
2020/12/02	35	31.71	32	31.53	31.25	3	4,006	0.07%
2020/12/01	24	31.29	55	30.89	31.95	-31	3,632	-0.85%
2020/11/30	4	29.76	35	29.97	30.05	-31	3,213	-0.96%
2020/11/27	3	29.00	33	28.68	29.00	-30	3,069	-0.98%
2020/11/26	13	28.25	10	28.26	27.60	3	2,891	0.10%
2020/11/25	29	26.89	14	27.00	27.10	15	2,697	0.56%
2020/11/24	49	27.98	18	27.71	27.30	31	2,609	1.19%
2020/11/23	0	0.00	1	25.20	27.15	-1	2,327	-0.04%
2020/11/20	2	24.85	0	0.00	24.70	2	2,263	0.09%
2020/11/19	0	0.00	19	24.23	24.25	-19	2,461	-0.77%
2020/11/17	0	0.00	1	23.70	23.50	-1	2,482	-0.04%
2020/11/16	10	23.80	0	0.00	23.90	10	2,520	0.40%
2020/11/13	15	23.70	0	0.00	23.65	15	2,525	0.59%
2020/11/12	25	24.63	38	24.90	24.15	-13	2,505	-0.52%
2020/11/11	10	23.60	1	22.50	23.60	9	2,300	0.39%
2020/11/09	0	0.00	10	22.14	22.05	-10	2,236	-0.45%
2020/11/06	1	22.05	0	0.00	22.00	1	2,284	0.04%
2020/11/04	1	22.10	1	22.30	22.25	0	2,336	0.00%
2020/11/02	1	21.65	0	0.00	21.95	1	2,599	0.04%
2020/10/29	0	0.00	2	22.28	22.20	-2	2,734	-0.07%
2020/10/28	3	22.45	0	0.00	22.55	3	2,759	0.11%
2020/10/26	1	22.85	10	23.00	22.55	-9	2,781	-0.32%
2020/10/23	0	0.00	1	22.80	22.85	-1	2,769	-0.04%
2020/10/22	1	22.50	2	22.65	22.65	-1	2,815	-0.04%
2020/10/21	5	22.55	6	22.77	22.85	-1	2,821	-0.04%
2020/10/19	1	22.55	1	22.80	22.30	0	2,829	0.00%
2020/10/16	6	21.99	6	22.00	21.95	0	2,920	0.00%
2020/10/14	0	0.00	1	22.10	22.30	-1	2,934	-0.03%
2020/10/13	10	21.75	0	0.00	21.85	10	2,941	0.34%
2020/10/08	2	22.55	0	0.00	22.45	2	2,932	0.07%
2020/10/06	0	0.00	3	22.87	22.70	-3	2,967	-0.10%
2020/10/05	2.5	22.33	1	22.35	22.35	1.5	3,001	0.05%
2020/09/30	0	0.00	10	22.10	22.40	-10	3,071	-0.33%
2020/09/29	0	0.00	2	22.20	22.10	-2	3,087	-0.06%
2020/09/28	3	22.10	0	0.00	22.40	3	3,129	0.10%
2020/09/25	2	21.90	20	22.13	21.80	-18	3,162	-0.57%
2020/09/24	1	22.60	4	22.60	22.50	-3	3,162	-0.09%
2020/09/23	0	0.00	6	22.70	22.70	-6	3,153	-0.19%
2020/09/22	1	23.05	0	0.00	23.05	1	3,512	0.03%
2020/09/21	5	23.73	1	24.25	23.65	4	3,644	0.11%
2020/09/16	0	0.00	0.1	23.55	23.65	-0.1	3,694	0.00%
2020/09/15	2	23.98	7	24.31	23.95	-5	3,699	-0.14%
2020/09/11	15	23.73	1	23.85	23.60	14	3,752	0.37%
2020/09/10	0	0.00	5	24.20	24.15	-5	3,782	-0.13%
2020/09/08	1	24.30	3	24.22	24.30	-2	3,837	-0.05%
2020/09/07	29	25.30	1	25.35	24.30	28	3,832	0.73%
2020/09/04	47	24.25	17	24.00	24.15	30	3,763	0.80%
2020/09/03	0	0.00	3	24.68	24.60	-3	3,777	-0.08%
2020/09/02	14	25.11	2	25.10	24.75	12	3,778	0.32%
2020/09/01	1	24.70	4	24.76	24.75	-3	3,736	-0.08%
2020/08/31	25	25.09	25	24.31	24.25	0	3,711	0.00%
2020/08/28	1	24.90	1	25.05	24.80	0	3,777	0.00%
2020/08/27	17	25.24	110	25.44	25.25	-93	3,765	-2.47%	大賣/
2020/08/26	4	24.60	92	25.18	25.30	-88	3,726	-2.36%
2020/08/25	34	24.63	39	24.99	24.20	-5	3,625	-0.14%
2020/08/24	25	23.67	33	23.30	23.80	-8	3,366	-0.24%
2020/08/21	23	22.33	58	22.12	22.60	-35	3,355	-1.04%
2020/08/20	0	0.00	6	22.60	21.75	-6	3,350	-0.18%
2020/08/19	8	24.12	1	23.90	23.55	7	3,330	0.21%
2020/08/17	5	24.70	2	24.85	24.50	3	3,398	0.09%
2020/08/13	2	23.95	0	0.00	23.90	2	3,316	0.06%
2020/08/12	55	24.12	35	24.30	24.40	20	3,301	0.61%
2020/08/11	4	23.59	12	23.95	23.75	-8	3,280	-0.24%
2020/08/10	17	23.89	1	23.45	23.45	16	3,284	0.49%
2020/08/07	23	24.08	20	24.07	23.85	3	3,274	0.09%
2020/08/06	35	24.88	10	24.90	24.50	25	3,233	0.77%
2020/08/05	3	23.78	15	23.75	24.00	-12	3,023	-0.40%
2020/08/04	1	23.35	0	0.00	23.10	1	2,934	0.03%
2020/08/03	4	22.70	1	22.85	23.30	3	2,910	0.10%
2020/07/29	7	22.03	6	22.03	22.25	1	2,956	0.03%
2020/07/28	22	22.31	0	0.00	21.70	22	2,973	0.74%
2020/07/27	3	21.95	0	0.00	21.80	3	2,961	0.10%
2020/07/23	2	23.33	0	0.00	22.85	2	3,170	0.06%
2020/07/22	7	23.33	12.4	23.41	23.45	-5.4	3,172	-0.17%
2020/07/21	2	22.03	2	22.10	22.00	0	3,109	0.00%
2020/07/20	3	21.18	1	21.05	21.75	2	3,150	0.06%
2020/07/17	0	0.00	9	21.94	21.65	-9	3,140	-0.29%
2020/07/14	2	22.55	1	22.25	22.25	1	3,160	0.03%
2020/07/13	10	22.40	0	0.00	22.65	10	3,144	0.32%
2020/07/08	0	0.00	7	23.49	23.65	-7	3,059	-0.23%
2020/07/07	7	23.46	8	23.05	23.50	-1	3,043	-0.03%
2020/07/06	30	24.10	12	23.98	23.90	18	3,037	0.59%
2020/07/03	10	23.75	0	0.00	23.75	10	3,093	0.32%
2020/07/02	2	23.60	0	0.00	23.60	2	3,076	0.07%
2020/07/01	10	24.74	29	24.29	24.20	-19	3,015	-0.63%
2020/06/30	0	0.00	3	23.05	23.55	-3	2,648	-0.11%
2020/06/24	10	21.75	0	0.00	21.80	10	2,487	0.40%
2020/06/23	2	22.10	0	0.00	21.75	2	2,453	0.08%
2020/06/22	4	22.35	10	22.47	22.10	-6	2,454	-0.24%
2020/06/19	11	22.64	0	0.00	22.50	11	2,476	0.44%
2020/06/18	2	22.55	12	22.73	22.70	-10	2,472	-0.40%
2020/06/17	11	22.47	2.3	22.38	22.25	8.7	2,434	0.36%
2020/06/16	7	21.77	1	21.75	21.85	6	2,403	0.25%
2020/06/15	4	20.85	1	20.70	21.30	3	2,372	0.13%
2020/06/12	1	20.20	2	20.30	20.65	-1	2,364	-0.04%
2020/06/11	2	22.00	0	0.00	21.15	2	2,390	0.08%
2020/06/10	0	0.00	3	22.52	22.25	-3	2,384	-0.13%
2020/06/09	3	22.28	0	0.00	22.35	3	2,376	0.13%
2020/06/08	0	0.00	2	22.40	22.10	-2	2,381	-0.08%
2020/06/05	0	0.00	5	22.50	22.65	-5	2,384	-0.21%
2020/06/04	0	0.00	1	22.60	22.50	-1	2,400	-0.04%
2020/06/03	0	0.00	1	22.20	22.30	-1	2,291	-0.04%
2020/06/02	21	22.60	13	22.76	22.65	8	2,260	0.35%
2020/06/01	0	0.00	0.5	21.95	22.05	-0.5	2,115	-0.02%
2020/05/29	0	0.00	4	20.98	21.05	-4	2,077	-0.19%
2020/05/28	1	21.10	1	21.80	21.00	0	2,076	0.00%
2020/05/27	1	21.50	0	0.00	21.40	1	2,033	0.05%
2020/05/26	0	0.00	11	21.68	21.70	-11	2,028	-0.54%
2020/05/25	1	21.25	0	0.00	20.90	1	1,990	0.05%
2020/05/22	5	21.70	0	0.00	21.40	5	1,976	0.25%
2020/05/21	0	0.00	2	21.45	21.50	-2	1,883	-0.11%
2020/05/18	1	21.50	1	21.55	21.50	0	1,845	0.00%
2020/05/15	10	21.00	0	0.00	20.55	10	1,817	0.55%
2020/05/14	1	21.10	0	0.00	21.15	1	1,786	0.06%
2020/05/13	0	0.00	1	21.70	21.75	-1	1,770	-0.06%
2020/05/12	6	21.62	0	0.00	21.55	6	1,774	0.34%
2020/05/06	1	21.80	0	0.00	21.35	1	1,703	0.06%
2020/05/05	10	22.05	0	0.00	21.35	10	1,669	0.60%
2020/05/04	0	0.00	6	21.50	21.80	-6	1,640	-0.37%
2020/04/30	5	21.30	0	0.00	21.25	5	1,613	0.31%
2020/04/29	23	21.32	15	21.28	21.30	8	1,596	0.50%
2020/04/28	1	20.70	11	20.90	21.00	-10	1,481	-0.68%
2020/04/27	0	0.00	6	18.83	19.10	-6	1,392	-0.43%
2020/04/24	7	18.51	2	18.35	18.45	5	1,376	0.36%
2020/04/23	2	18.50	1	18.50	18.55	1	1,336	0.07%
2020/04/20	1	18.25	1	18.40	17.95	0	1,278	0.00%
2020/04/15	9	18.46	0	0.00	18.15	9	1,235	0.73%
2020/04/13	1	17.40	0	0.00	17.35	1	1,220	0.08%
2020/04/10	1	17.50	0	0.00	17.70	1	1,238	0.08%
2020/04/09	0	0.00	2	17.45	17.60	-2	1,252	-0.16%
2020/04/08	2	17.35	0	0.00	17.75	2	1,238	0.16%
2020/04/07	0	0.00	1	16.10	16.15	-1	1,148	-0.09%
2020/04/01	0	0.00	3	15.20	15.10	-3	1,219	-0.25%
2020/03/27	5	15.75	0	0.00	15.15	5	1,621	0.31%
2020/03/26	1	14.65	1	15.05	15.25	0	1,615	0.00%
2020/03/25	0	0.00	4	15.50	15.00	-4	1,610	-0.25%
2020/03/24	1	14.25	0	0.00	14.45	1	1,623	0.06%
2020/03/20	2	13.15	1	13.30	13.20	1	1,650	0.06%
2020/03/19	0	0.00	20	12.40	12.10	-20	1,631	-1.23%
2020/03/18	3	14.15	0	0.00	13.40	3	1,614	0.19%
2020/03/17	1	14.15	0	0.00	14.15	1	1,605	0.06%
2020/03/13	3	16.85	35	16.90	17.40	-32	1,634	-1.96%
2020/03/12	5	19.01	0	0.00	18.70	5	1,631	0.31%
2020/03/10	1	21.20	1	20.85	21.25	0	1,583	0.00%
2020/03/03	3	20.30	20	20.45	20.25	-17	1,568	-1.08%
2020/03/02	2	19.83	0	0.00	20.00	2	1,568	0.13%
2020/02/25	0	0.00	10	21.40	21.35	-10	1,573	-0.64%
2020/02/20	2	21.65	0	0.00	21.65	2	1,572	0.13%
2020/02/18	2	21.55	0	0.00	21.65	2	1,666	0.12%
2020/02/12	0	0.00	2	21.45	21.65	-2	1,713	-0.12%
2020/02/07	1	21.25	0	0.00	21.20	1	1,723	0.06%
2020/02/04	3	20.63	0	0.00	21.30	3	1,772	0.17%
2020/01/31	5	22.25	0	0.00	21.80	5	1,741	0.29%
2020/01/20	0	0.00	3	24.40	24.40	-3	1,706	-0.18%
2020/01/16	0	0.00	1	24.25	24.10	-1	1,685	-0.06%
2020/01/14	0	0.00	1	24.10	23.95	-1	1,697	-0.06%
2020/01/10	0	0.00	4	23.60	23.85	-4	1,700	-0.24%
2020/01/09	4	23.69	0	0.00	23.55	4	1,709	0.23%
2020/01/07	0	0.00	10	23.95	23.65	-10	1,734	-0.58%
2020/01/06	11	23.91	4	24.25	23.90	7	1,729	0.40%
2020/01/03	13	24.54	13	25.08	24.55	0	1,712	0.00%
2019/12/31	10	24.70	0	0.00	24.65	10	1,671	0.60%
2019/12/30	0	0.00	121	24.68	24.80	-121	1,670	-7.24%	大賣/鉅額交易
2019/12/27	133	25.26	11	25.29	25.20	122	1,664	7.33%	大買/鉅額交易
2019/12/26	87	25.83	61	25.26	24.90	26	1,594	1.63%
2019/12/25	2	25.05	12	25.80	25.90	-10	1,343	-0.74%
2019/12/23	0	0.00	1	23.85	23.85	-1	1,384	-0.07%
2019/12/19	0	0.00	1	24.65	24.35	-1	1,459	-0.07%
2019/12/18	1	24.25	103	24.17	24.20	-102	1,406	-7.25%	大賣/鉅額交易
2019/12/17	0	0.00	22	23.80	23.75	-22	1,347	-1.63%
2019/12/16	0	0.00	43	23.68	23.70	-43	1,342	-3.20%
2019/12/13	0	0.00	2	23.38	23.15	-2	1,338	-0.15%
2019/12/12	0	0.00	20	23.70	23.65	-20	1,338	-1.49%
2019/12/11	0	0.00	10	24.10	24.05	-10	1,352	-0.74%
2019/12/10	22	23.93	2	24.05	23.90	20	1,329	1.50%
2019/12/09	30	23.73	10	23.30	23.75	20	1,265	1.58%
2019/12/04	1	22.40	0	0.00	22.60	1	1,252	0.08%
2019/12/02	38	22.74	0	0.00	22.65	38	1,259	3.02%
2019/11/29	1	23.20	0	0.00	23.25	1	1,267	0.08%
2019/11/25	0	0.00	59	23.54	23.35	-59	1,283	-4.60%
2019/11/22	10	23.35	24	23.34	23.20	-14	1,277	-1.10%
2019/11/21	21	22.77	0	0.00	23.05	21	1,273	1.65%
2019/11/20	40	22.99	1	22.95	22.90	39	1,278	3.05%
2019/11/19	30	23.15	0	0.00	23.20	30	1,289	2.33%
2019/11/18	47	23.41	136	23.60	23.30	-89	1,293	-6.88%	大賣/
2019/11/15	0	0.00	2	22.85	23.15	-2	1,226	-0.16%
2019/11/14	32	22.79	31	23.25	22.70	1	1,228	0.08%
2019/11/11	0	0.00	12	22.25	22.15	-12	1,204	-1.00%
2019/11/08	1	22.90	0	0.00	22.70	1	1,213	0.08%
2019/11/07	15	22.70	0	0.00	22.75	15	1,214	1.23%
2019/11/06	50	22.92	0	0.00	23.00	50	1,212	4.13%
2019/11/05	1	23.50	65	23.54	23.35	-64	1,209	-5.29%
2019/11/04	4	23.55	7	23.79	23.75	-3	1,218	-0.25%
2019/10/25	1	23.10	1	23.00	23.10	0	1,277	0.00%
2019/10/24	1	22.95	0	0.00	22.95	1	1,321	0.08%
2019/10/16	1	22.40	0	0.00	22.45	1	1,555	0.06%
2019/10/15	7	22.56	0	0.00	22.40	7	1,640	0.43%
2019/10/14	0	0.00	1	22.90	23.05	-1	1,648	-0.06%
2019/10/09	0	0.00	1	22.90	22.90	-1	1,651	-0.06%
2019/10/04	3	23.70	1	23.85	23.50	2	1,669	0.12%
2019/10/03	2	23.50	2	23.40	23.50	0	1,673	0.00%
2019/10/02	3	23.93	5	23.95	23.95	-2	1,677	-0.12%
2019/10/01	1	24.05	0	0.00	23.90	1	1,712	0.06%
2019/09/27	1	24.10	48	24.22	24.00	-47	1,898	-2.48%
2019/09/26	68	25.35	68	24.90	24.60	0	1,889	0.00%
2019/09/24	0	0.00	1	24.40	24.25	-1	1,700	-0.06%
2019/09/23	3	23.67	0	0.00	23.60	3	1,664	0.18%
2019/09/20	1	23.65	0	0.00	23.60	1	1,684	0.06%
2019/09/17	0	0.00	2	24.15	24.10	-2	1,834	-0.11%
2019/09/16	0	0.00	4	24.60	24.75	-4	1,856	-0.22%
2019/09/12	0	0.00	1	24.05	24.00	-1	1,851	-0.05%
2019/09/11	1	23.30	0.1	23.50	23.65	0.9	1,862	0.05%
2019/09/10	1	23.40	0	0.00	23.45	1	1,864	0.05%
2019/09/06	0	0.00	1	24.65	24.75	-1	1,863	-0.05%
2019/09/05	12	24.55	1	24.65	24.55	11	1,863	0.59%
2019/09/04	1	24.55	0	0.00	24.65	1	1,884	0.05%
2019/09/03	1	25.00	58	24.87	24.70	-57	1,896	-3.01%
2019/09/02	0	0.00	15	24.59	24.55	-15	1,896	-0.79%
2019/08/30	0	0.00	20	24.48	24.20	-20	1,925	-1.04%
2019/08/27	0	0.00	0.1	24.00	24.05	-0.1	2,001	0.00%
2019/08/22	13	23.95	13	24.50	23.90	0	2,036	0.00%
2019/08/21	3	23.97	1	24.00	24.05	2	2,024	0.10%
2019/08/19	0	0.00	2	23.85	23.90	-2	2,025	-0.10%
2019/08/15	2	22.80	0	0.00	22.90	2	2,012	0.10%
2019/08/14	1	23.30	3	23.60	23.20	-2	2,026	-0.10%
2019/08/13	4	23.29	0	0.00	23.20	4	2,025	0.20%
2019/08/12	1	24.00	1	24.00	23.95	0	2,034	0.00%
2019/08/08	0	0.00	1	23.70	23.60	-1	2,041	-0.05%
2019/08/07	10	23.91	8	24.45	23.40	2	2,052	0.10%
2019/08/06	1	22.55	0	0.00	23.90	1	2,061	0.05%
2019/08/02	1	24.30	1	24.20	24.20	0	2,067	0.00%
2019/07/31	2	24.93	0	0.00	25.25	2	2,089	0.10%
2019/07/30	202	25.68	2	25.50	24.95	200	2,088	9.58%	大買/鉅額交易
2019/07/29	29	26.41	0	0.00	26.30	29	2,045	1.42%
2019/07/26	18	26.60	38	27.02	26.70	-20	2,040	-0.98%
2019/07/25	0	0.00	70	26.68	26.80	-70	2,008	-3.49%
2019/07/24	9	26.00	0	0.00	26.30	9	2,003	0.45%
2019/07/23	61	26.22	105	26.54	26.40	-44	2,014	-2.18%	大賣/
2019/07/22	36	25.86	112	26.10	26.05	-76	1,975	-3.85%	大賣/
2019/07/19	0	0.00	22	25.64	25.35	-22	1,916	-1.15%
2019/07/18	78	25.39	6	25.24	25.15	72	1,969	3.66%
2019/07/17	13	25.92	104	25.84	25.65	-91	2,016	-4.51%	大賣/
2019/07/16	0	0.00	5	25.60	25.35	-5	1,967	-0.25%
2019/07/15	2	24.85	0	0.00	24.80	2	2,006	0.10%
2019/07/11	6	24.80	0	0.00	24.90	6	2,472	0.24%
2019/07/10	47	25.07	0	0.00	24.90	47	2,766	1.70%
2019/07/09	28	25.18	20	25.06	24.95	8	2,854	0.28%
2019/07/08	246	25.49	1	25.45	25.60	245	2,947	8.31%	大買/鉅額交易
2019/07/05	19	25.79	0	0.00	25.85	19	2,950	0.64%
2019/07/04	58	26.20	136	26.22	26.00	-78	2,952	-2.64%	大賣/
2019/07/03	6	24.70	6	25.20	24.95	0	2,796	0.00%
2019/07/02	0	0.00	9	24.97	24.95	-9	2,835	-0.32%
2019/07/01	0	0.00	26	25.00	24.85	-26	2,892	-0.90%
2019/06/28	4	24.35	4	24.50	24.45	0	3,070	0.00%
2019/06/27	5	24.60	0	0.00	24.45	5	3,086	0.16%
2019/06/26	6	24.60	0	0.00	24.60	6	3,076	0.20%
2019/06/25	18	25.13	6	25.25	24.80	12	3,073	0.39%
2019/06/24	2	25.63	24	25.52	25.85	-22	3,133	-0.70%
2019/06/21	14	24.88	23	25.23	24.60	-9	3,070	-0.29%
2019/06/20	3	24.90	0	0.00	24.80	3	3,069	0.10%
2019/06/17	0	0.00	2	24.15	24.10	-2	3,307	-0.06%
2019/06/13	4	24.58	0	0.00	24.55	4	3,642	0.11%
2019/06/12	0	0.00	7	24.60	24.40	-7	3,646	-0.19%
2019/06/11	17	24.18	13	24.50	24.50	4	3,623	0.11%
2019/06/10	2	24.10	5	24.47	24.25	-3	3,608	-0.08%
2019/06/06	1	24.00	26	23.84	24.25	-25	3,615	-0.69%
2019/06/05	16	24.33	12	24.21	23.70	4	3,588	0.11%
2019/06/03	14	22.89	2	23.10	22.85	12	3,594	0.33%
2019/05/31	4	23.35	21	23.48	23.35	-17	3,732	-0.46%
2019/05/30	20	22.70	10	22.70	22.90	10	3,697	0.27%
2019/05/29	0	0.00	1	22.00	22.20	-1	3,690	-0.03%
2019/05/27	0	0.00	3	21.83	21.90	-3	3,703	-0.08%
2019/05/24	5	22.35	19	22.40	22.20	-14	3,720	-0.38%
2019/05/23	1	22.45	0	0.00	22.45	1	3,720	0.03%
2019/05/21	1	22.60	1	23.00	23.35	0	3,721	0.00%
2019/05/17	5	22.66	50	22.65	22.45	-45	3,734	-1.21%
2019/05/14	1	23.40	0	0.00	23.80	1	3,742	0.03%
2019/05/13	1	23.80	0	0.00	23.60	1	3,732	0.03%
2019/05/09	4	25.30	4	24.81	24.40	0	3,717	0.00%
2019/05/07	1	25.85	0	0.00	25.80	1	3,737	0.03%
2019/05/06	1	25.80	0	0.00	25.60	1	3,726	0.03%
2019/04/30	3	26.15	1	26.50	26.80	2	3,693	0.05%
2019/04/29	1	26.60	3	26.80	26.10	-2	3,651	-0.05%
2019/04/26	2	27.70	2	27.05	27.05	0	3,615	0.00%
2019/04/25	0	0.00	1	28.40	28.25	-1	3,566	-0.03%
2019/04/24	1	29.20	0	0.00	28.15	1	3,554	0.03%
2019/04/22	0	0.00	1	28.80	28.35	-1	3,421	-0.03%
2019/04/19	14	28.91	15	28.60	28.70	-1	3,390	-0.03%
2019/04/18	18	30.42	23	29.87	28.70	-5	3,320	-0.15%
2019/04/17	35	29.85	12	30.54	29.80	23	3,151	0.73%
2019/04/16	15	29.37	47	29.65	30.35	-32	2,832	-1.13%
2019/04/15	0	0.00	3	27.82	27.60	-3	2,540	-0.12%
2019/04/12	10	27.21	5	27.70	27.10	5	2,452	0.20%
2019/04/11	5	27.30	5	27.35	26.80	0	2,352	0.00%
2019/04/10	1	27.20	0	0.00	27.20	1	2,339	0.04%
2019/04/09	0	0.00	0	27.35	27.50	0	2,312	0.00%
2019/04/03	2	27.40	5	27.50	27.45	-3	2,298	-0.13%
2019/04/02	19	26.63	3	27.77	28.15	16	2,284	0.70%
2019/03/27	3	26.25	1	27.25	26.00	2	2,401	0.08%
2019/03/26	1	25.90	0	0.00	26.25	1	2,347	0.04%
2019/03/25	1	25.70	0.3	25.80	25.90	0.7	2,330	0.03%
2019/03/22	42	26.23	0.5	26.20	26.35	41.5	2,307	1.80%
2019/03/21	17	27.04	9	26.98	26.50	8	2,259	0.35%
2019/03/20	11	25.35	0	0.00	26.00	11	2,126	0.52%
2019/03/19	30	25.79	18	25.68	25.60	12	2,058	0.58%
2019/03/18	0	0.00	11	24.30	24.30	-11	1,784	-0.62%
2019/03/14	0	0.00	8	21.76	21.65	-8	1,738	-0.46%
2019/03/13	2	21.75	0	0.00	21.65	2	1,761	0.11%
2019/03/12	5	22.00	0	0.00	21.85	5	1,782	0.28%
2019/03/07	1	21.60	0	0.00	21.70	1	1,844	0.05%
2019/03/06	2	22.75	10	22.40	22.60	-8	1,804	-0.44%
2019/03/04	0	0.00	5	21.10	21.30	-5	1,703	-0.29%
2019/02/26	0	0.00	2	21.40	21.05	-2	1,788	-0.11%
2019/02/25	2	21.63	0	0.00	21.60	2	1,870	0.11%
2019/02/22	4	21.20	0	0.00	21.15	4	1,886	0.21%
2019/02/20	2	21.25	2	21.45	21.25	0	1,873	0.00%
2019/02/18	0	0.00	1	20.75	20.60	-1	1,835	-0.05%
2019/02/15	0	0.00	3	21.05	20.85	-3	1,845	-0.16%
2019/02/13	3	21.40	0	0.00	21.10	3	1,852	0.16%
2019/02/11	10	21.02	0	0.00	20.80	10	1,846	0.54%
2019/01/30	0	0.00	1	20.55	20.55	-1	1,863	-0.05%
2019/01/28	11	20.61	12	20.73	21.00	-1	1,874	-0.05%
2019/01/22	1	20.05	1	20.35	19.90	0	1,843	0.00%
2019/01/18	2	19.95	0	0.00	20.00	2	1,834	0.11%
2019/01/09	10	20.35	0	0.00	20.10	10	1,847	0.54%
2019/01/08	5	20.15	0	0.00	20.05	5	1,848	0.27%
2019/01/04	3	19.67	0	0.00	19.65	3	1,857	0.16%
2019/01/03	6	20.45	1	20.45	20.15	5	1,866	0.27%
2018/12/27	5	20.99	0	0.00	20.80	5	1,858	0.27%
2018/12/26	1	20.55	0	0.00	20.70	1	1,834	0.05%
2018/12/25	1	21.80	0	0.00	21.30	1	1,774	0.06%
2018/12/24	1	22.10	1	22.30	22.15	0	1,718	0.00%
2018/12/22	1	22.10	6	22.00	21.85	-5	1,665	-0.30%
2018/12/21	1.5	21.50	6	21.67	21.50	-4.5	1,615	-0.28%
2018/12/20	27	22.01	22	21.97	21.50	5	1,549	0.32%
2018/12/19	0	0.00	1	22.30	22.30	-1	1,361	-0.07%
2018/12/18	1	20.30	0	0.00	20.30	1	1,294	0.08%
2018/12/13	0	0.00	4	20.50	20.40	-4	1,285	-0.31%
2018/12/12	5	20.60	1	20.90	20.50	4	1,277	0.31%
2018/12/11	0	0.00	2	20.15	20.20	-2	1,258	-0.16%
2018/12/07	0	0.00	4	19.55	19.50	-4	1,232	-0.32%
2018/12/06	0	0.00	2	19.50	19.25	-2	1,221	-0.16%
2018/12/05	1	20.40	0	0.00	20.50	1	1,207	0.08%
2018/12/04	16	21.59	14	21.58	21.20	2	1,189	0.17%
2018/12/03	1	20.55	1	20.75	20.65	0	1,112	0.00%
2018/11/30	0	0.00	5	20.10	20.00	-5	1,093	-0.46%
2018/11/29	2	20.00	0	0.00	19.85	2	1,100	0.18%
2018/11/28	0	0.00	1	20.55	20.55	-1	1,060	-0.09%
2018/11/27	5	20.00	0	0.00	20.20	5	1,030	0.49%
2018/11/23	1	20.60	1	21.10	19.80	0	987	0.00%
2018/11/22	4	20.28	4	20.45	20.30	0	908	0.00%
2018/11/21	1	18.95	0	0.00	19.05	1	808	0.12%
2018/11/16	1	18.00	1	18.20	17.95	0	752	0.00%
2018/11/13	1	17.75	1	18.40	18.50	0	762	0.00%
2018/11/12	0	0.00	1	18.75	18.40	-1	751	-0.13%
2018/11/08	2	18.30	2	18.23	18.70	0	748	0.00%
2018/11/07	1	17.80	0	0.00	17.90	1	720	0.14%
2018/11/01	0	0.00	3	16.65	16.45	-3	664	-0.45%
2018/10/23	3	16.80	0	0.00	16.70	3	627	0.48%
2018/10/12	4	15.68	2	16.10	16.00	2	586	0.34%
2018/10/01	0	0.00	0	20.80	20.85	0	591	0.00%
2018/09/11	1	20.60	0	0.00	20.80	1	676	0.15%
2018/09/07	0	0.00	1	22.75	22.45	-1	678	-0.15%
2018/08/22	4	24.46	4	24.74	23.85	0	925	0.00%
2018/08/21	5	23.54	5	23.87	23.50	0	914	0.00%
2018/08/16	0	0.00	15	22.17	22.10	-15	905	-1.66%
2018/08/08	1	25.60	0	0.00	25.35	1	879	0.11%
2018/07/26	1	25.85	0	0.00	25.75	1	897	0.11%
2018/07/25	3	26.00	2	25.95	25.85	1	900	0.11%
2018/07/20	1	26.40	5	26.20	26.05	-4	896	-0.45%
2018/07/18	7	26.48	3	26.95	26.60	4	896	0.45%
2018/07/17	2	26.23	0	0.00	25.85	2	870	0.23%
2018/07/13	4	26.05	1	26.60	26.15	3	887	0.34%
2018/07/10	1	25.10	0	0.00	25.35	1	892	0.11%
2018/07/09	2	25.18	4	25.20	25.05	-2	910	-0.22%
2018/07/06	3	25.30	0	0.00	25.00	3	1,002	0.30%
2018/07/04	7	25.99	0	0.00	25.80	7	1,069	0.65%
2018/07/03	0	0.00	22	26.07	26.05	-22	1,128	-1.95%
2018/07/02	1	26.95	1	27.25	26.60	0	1,124	0.00%
2018/06/29	11	26.70	13	26.75	26.85	-2	1,121	-0.18%
2018/06/28	9	26.68	3	26.78	26.55	6	1,109	0.54%
2018/06/27	4	26.41	19	27.08	27.60	-15	1,092	-1.37%
2018/06/26	4	25.45	1	25.70	25.45	3	1,056	0.28%
2018/06/25	5	25.84	0	0.00	25.80	5	1,108	0.45%
2018/06/21	1	26.20	8	26.20	26.15	-7	1,115	-0.63%
2018/06/19	1	26.25	0	0.00	26.40	1	1,111	0.09%
2018/06/14	11	27.90	1	28.30	27.95	10	1,095	0.91%
2018/06/13	10	27.80	10	27.55	27.70	0	1,085	0.00%
2018/06/12	4	27.25	0	0.00	27.20	4	1,057	0.38%
2018/06/11	0	0.00	1	27.30	27.15	-1	1,046	-0.10%
2018/06/08	1	27.40	1	27.75	27.40	0	1,054	0.00%
2018/06/07	11	27.66	0	0.00	27.60	11	1,099	1.00%
2018/06/06	5	27.95	3	28.10	27.95	2	1,094	0.18%
2018/06/05	15	28.41	0	0.00	28.30	15	1,088	1.38%
2018/06/04	1	27.85	4	28.14	28.80	-3	1,097	-0.27%
2018/06/01	3	27.73	4	27.80	27.65	-1	1,057	-0.09%
2018/05/31	2	26.40	21	26.58	26.55	-19	1,029	-1.85%
2018/05/30	1	25.80	1	26.10	26.10	0	1,011	0.00%
2018/05/29	2	26.00	0	0.00	25.95	2	1,014	0.20%
2018/05/17	0	0.00	2.5	25.29	25.15	-2.5	1,080	-0.23%
2018/05/09	1	26.45	0	0.00	26.20	1	1,152	0.09%
2018/05/08	0	0.00	3	26.10	26.10	-3	1,174	-0.26%
2018/05/03	4	26.05	0	0.00	26.05	4	1,193	0.34%
2018/05/02	20	26.00	0	0.00	26.15	20	1,197	1.67%
2018/04/26	0	0.00	1	25.70	25.40	-1	1,213	-0.08%
2018/04/23	1	26.40	0	0.00	26.65	1	1,228	0.08%
2018/04/19	2	27.80	2	27.80	27.70	0	1,231	0.00%
2018/04/18	1	28.25	0	0.00	27.80	1	1,256	0.08%
2018/04/17	2	28.50	0	0.00	27.90	2	1,611	0.12%
2018/04/12	1	30.90	1.7	30.64	30.15	-0.7	1,762	-0.04%
2018/04/11	0	0.00	1	29.55	29.60	-1	1,718	-0.06%
2018/04/10	4	30.45	3	29.97	29.40	1	1,756	0.06%
2018/04/09	0	0.00	3	29.28	29.90	-3	1,708	-0.18%
2018/03/29	1	27.55	0	0.00	27.65	1	1,697	0.06%
2018/03/28	37	27.67	35	28.17	28.00	2	1,692	0.12%
2018/03/21	0	0.00	1	28.15	27.90	-1	1,642	-0.06%
2018/03/14	1	28.45	0	0.00	28.60	1	1,682	0.06%
2018/03/13	4	29.44	5	29.75	29.30	-1	1,689	-0.06%
2018/03/08	3	27.63	0	0.00	27.80	3	1,709	0.18%
2018/02/26	0	0.00	1	27.65	27.70	-1	1,757	-0.06%
2018/02/23	1	28.00	0	0.00	27.95	1	1,799	0.06%
2018/02/21	21	27.52	1	27.35	27.95	20	1,830	1.09%
2018/02/09	1	25.00	2	25.03	25.75	-1	1,846	-0.05%
2018/02/08	2	28.03	19	26.85	27.00	-17	1,869	-0.91%
2018/02/06	0	0.00	29	29.09	27.90	-29	1,895	-1.53%
2018/01/31	3	31.32	4	31.28	31.40	-1	1,975	-0.05%
2018/01/30	10	30.67	0	0.00	30.65	10	1,976	0.51%
2018/01/29	0	0.00	1	30.95	30.70	-1	2,001	-0.05%
2018/01/26	2	30.78	1	30.85	30.80	1	2,038	0.05%
2018/01/24	0	0.00	1	31.25	31.15	-1	2,091	-0.05%
2018/01/23	0	0.00	1	31.60	31.50	-1	2,141	-0.05%
2018/01/18	0	0.00	2	32.25	32.00	-2	2,231	-0.09%
2018/01/12	6	32.20	2	31.95	32.45	4	2,337	0.17%
2018/01/11	20	32.86	7	33.06	32.45	13	2,342	0.55%
2018/01/10	2	33.40	6	32.60	33.40	-4	2,020	-0.20%
2018/01/08	11	33.05	0	0.00	32.95	11	1,963	0.56%
2018/01/05	2	31.85	3	31.65	32.70	-1	1,915	-0.05%
2018/01/04	4	31.38	0	0.00	32.00	4	1,923	0.21%
2018/01/02	0	0.00	0.7	30.30	30.35	-0.7	2,092	-0.03%