台揚 (2314)-元大-永春券商分點個股進出

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
31.50
漲跌
▲0.65
漲幅
+2.11%
成交量
2,763張
產業
上市通信網路類股
644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-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/12/03	1	32.55	0	0.00	31.50	1	1,499	0.07%
2024/12/02	0	0.00	1	31.45	30.85	-1	1,468	-0.07%
2024/11/28	1	31.05	1	31.35	30.90	0	1,508	0.00%
2024/11/27	1	31.35	0	0.00	31.45	1	1,603	0.06%
2024/11/25	1	32.00	1	31.95	32.20	0	1,629	0.00%
2024/11/21	0	0.00	1	30.40	30.65	-1	1,615	-0.06%
2024/11/20	3	30.93	2	30.53	30.50	1	1,608	0.06%
2024/11/19	0	0.00	1	30.50	31.30	-1	1,599	-0.06%
2024/11/18	2	30.50	2	30.38	30.20	0	1,603	0.00%
2024/11/15	0.9	31.48	0	0.00	31.35	0.9	1,594	0.05%
2024/11/14	2	31.52	0	0.00	30.95	2	1,592	0.13%
2024/11/13	2	32.48	0.5	32.35	32.20	1.5	1,561	0.10%
2024/11/08	8	36.08	6	35.60	35.50	2	1,405	0.14%
2024/11/07	7.1	34.42	28	34.19	34.95	-20.9	1,189	-1.75%
2024/11/06	0.1	32.55	1	32.40	31.85	-0.9	1,009	-0.09%
2024/11/05	0	0.00	16	32.45	32.45	-16	911	-1.76%
2024/10/28	1	29.55	1	29.55	29.35	0	856	0.00%
2024/10/25	0	0.00	1	29.50	29.90	-1	858	-0.12%
2024/10/24	0	29.85	0	0.00	29.60	0	864	0.00%
2024/10/17	2.3	30.08	0	0.00	29.80	2.3	877	0.26%
2024/10/14	10	29.50	0	0.00	29.40	10	914	1.09%
2024/10/11	0	0.00	10	28.77	28.85	-10	923	-1.08%
2024/10/09	1	28.90	0	0.00	28.70	1	934	0.11%
2024/10/01	1	29.60	0	0.00	29.55	1	1,023	0.10%
2024/09/27	1	30.00	0	0.00	30.00	1	1,048	0.10%
2024/09/24	10	29.50	0	0.00	29.75	10	1,067	0.94%
2024/09/20	1	29.80	0	0.00	29.80	1	1,091	0.09%
2024/09/16	0	0.00	12.2	29.97	30.65	-12.2	1,220	-1.00%
2024/09/13	12	30.65	1	30.65	30.60	11	1,217	0.90%
2024/09/09	23	28.15	0	0.00	28.35	23	1,405	1.64%
2024/09/05	2	29.35	2	28.90	29.00	0	1,411	0.00%
2024/09/03	1	30.75	0	0.00	30.20	1	1,407	0.07%
2024/09/02	0	0.00	4	31.05	30.75	-4	1,412	-0.28%
2024/08/30	0	0.00	1	31.50	31.45	-1	1,405	-0.07%
2024/08/29	7	32.06	2	31.15	32.25	5	1,373	0.36%
2024/08/28	1	28.35	1	30.30	30.35	0	1,282	0.00%
2024/08/27	0	0.00	5	27.60	27.60	-5	1,250	-0.40%
2024/08/26	1	27.70	5	27.85	27.60	-4	1,271	-0.31%
2024/08/23	0	0.00	1	27.50	27.50	-1	1,296	-0.08%
2024/08/22	1	27.00	0	0.00	27.00	1	1,302	0.08%
2024/08/20	5	27.35	0	0.00	27.05	5	1,339	0.37%
2024/08/16	5	27.05	0	0.00	27.00	5	1,434	0.35%
2024/08/13	1	27.05	0	0.00	27.00	1	1,493	0.07%
2024/08/12	0	27.50	0	0.00	27.20	0	1,501	0.00%
2024/08/09	1	26.80	0	0.00	26.80	1	1,508	0.07%
2024/08/06	0	26.90	0	0.00	26.40	0	1,514	0.00%
2024/07/22	1	30.80	0	0.00	31.00	1	1,481	0.07%
2024/07/18	0	0.00	7	32.60	32.70	-7	1,456	-0.48%
2024/07/17	0	0.00	19	33.09	33.20	-19	1,454	-1.31%
2024/07/15	0	0.00	4	32.55	31.95	-4	1,443	-0.28%
2024/07/12	5	32.85	0	0.00	32.65	5	1,429	0.35%
2024/07/11	15	32.60	0	0.00	32.60	15	1,422	1.05%
2024/07/10	0	32.90	0	0.00	32.85	0	1,440	0.00%
2024/07/09	1	33.25	0	0.00	32.35	1	1,446	0.07%
2024/07/08	1	34.35	0	0.00	33.75	1	1,424	0.07%
2024/07/05	5	33.12	1	33.45	33.40	4	1,408	0.28%
2024/07/04	21	32.98	4	33.36	33.45	17	1,418	1.20%
2024/07/03	1	32.65	16	33.06	32.85	-15	1,411	-1.06%
2024/07/02	0	0.00	10	32.60	32.60	-10	1,411	-0.71%
2024/07/01	1	32.40	0	0.00	32.20	1	1,410	0.07%
2024/06/27	7	32.64	0	0.00	32.40	7	1,402	0.50%
2024/06/26	6	32.68	1	32.80	32.50	5	1,428	0.35%
2024/06/25	1	32.65	0	0.00	33.10	1	1,488	0.07%
2024/06/24	9	34.03	1	34.20	33.40	8	1,496	0.53%
2024/06/21	16	34.68	0	0.00	34.95	16	1,466	1.09%
2024/06/18	1	33.10	3.2	33.43	33.90	-2.2	1,384	-0.16%
2024/06/17	2.1	34.15	11	34.30	33.85	-9	1,350	-0.66%
2024/06/14	11	33.65	11	33.65	33.65	0	1,253	0.00%
2024/06/13	6	30.55	0	0.00	30.60	6	1,196	0.50%
2024/06/06	1	31.00	0	0.00	30.95	1	1,258	0.08%
2024/06/04	0	0.00	1	32.10	31.70	-1	1,266	-0.08%
2024/06/03	0	0.00	1	32.10	32.00	-1	1,274	-0.08%
2024/05/31	0	32.65	1	33.00	32.35	-1	1,273	-0.08%
2024/05/29	4	33.35	1	33.90	33.85	3	1,308	0.23%
2024/05/28	1	33.75	0	0.00	33.15	1	1,277	0.08%
2024/05/23	5	33.00	0	0.00	32.60	5	1,239	0.40%
2024/05/22	1	31.70	0	0.00	33.70	1	1,222	0.08%
2024/05/20	0	0.00	2	31.15	31.70	-2	1,132	-0.18%
2024/05/17	0	0.00	0	30.65	30.45	0	1,096	0.00%
2024/05/14	0	0.00	0	30.25	30.40	0	1,096	0.00%
2024/05/13	1	30.15	0	0.00	30.05	1	1,095	0.09%
2024/05/09	1	30.20	0	0.00	30.20	1	1,112	0.09%
2024/05/06	1	31.05	0	0.00	30.95	1	1,144	0.09%
2024/05/03	0	0.00	1	31.55	31.00	-1	1,171	-0.09%
2024/05/02	1.5	31.37	0	0.00	31.25	1.5	1,179	0.13%
2024/04/30	0	0.00	1	31.15	31.90	-1	1,187	-0.08%
2024/04/29	1	30.55	0	0.00	30.45	1	1,181	0.08%
2024/04/26	1	30.20	0	0.00	30.25	1	1,190	0.08%
2024/04/25	0	0.00	2	30.35	30.25	-2	1,192	-0.17%
2024/04/24	0	0.00	1	30.50	30.60	-1	1,192	-0.08%
2024/04/23	0	30.05	0	0.00	30.00	0	1,195	0.00%
2024/04/22	0	0.00	1	30.30	29.95	-1	1,199	-0.08%
2024/04/18	1	30.80	0	0.00	30.95	1	1,182	0.08%
2024/04/16	1	31.30	0	0.00	31.30	1	1,191	0.08%
2024/04/15	1	32.60	0	0.00	32.70	1	1,167	0.09%
2024/04/10	0	0.00	1	34.30	34.55	-1	1,151	-0.09%
2024/04/09	2	33.75	0	0.00	33.75	2	1,125	0.18%
2024/04/08	1	33.60	2	33.68	33.70	-1	1,129	-0.09%
2024/04/03	1	33.05	0	0.00	32.95	1	1,121	0.09%
2024/04/01	1	33.75	0	0.00	33.65	1	1,160	0.09%
2024/03/29	0	0.00	1	34.90	34.20	-1	1,165	-0.09%
2024/03/28	0	34.85	0.1	34.10	34.85	-0.1	1,137	-0.01%
2024/03/27	0	0.00	0.1	33.68	33.60	-0.1	1,080	-0.01%
2024/03/26	0	0.00	10	32.50	32.60	-10	1,091	-0.92%
2024/03/25	0	0.00	1	33.65	33.35	-1	1,135	-0.09%
2024/03/22	1	33.75	5	33.76	33.80	-4	1,132	-0.35%
2024/03/21	0	0.00	1	32.70	32.70	-1	1,118	-0.09%
2024/03/20	0	0.00	2	32.25	32.10	-2	1,144	-0.17%
2024/03/18	0	0.00	2	33.15	32.85	-2	1,166	-0.17%
2024/03/15	0	0.00	1	33.40	33.05	-1	1,202	-0.08%
2024/03/14	1	32.80	0	0.00	32.80	1	1,263	0.08%
2024/03/13	1	33.66	10	33.14	33.60	-9	1,433	-0.63%
2024/03/12	11	34.50	3	34.05	34.35	8	1,614	0.50%
2024/03/11	2	33.00	0	0.00	32.65	2	1,591	0.13%
2024/03/08	1	32.30	1	32.45	32.40	0	1,587	0.00%
2024/03/07	2	33.13	0	33.10	33.10	2	1,589	0.13%
2024/03/06	3	34.53	0	0.00	34.20	3	1,582	0.19%
2024/03/05	1	34.30	0	0.00	34.30	1	1,576	0.06%
2024/03/04	14	33.98	7	34.33	35.00	7	1,574	0.45%
2024/02/29	12	32.35	0	0.00	32.40	12	1,532	0.78%
2024/02/27	1	32.75	0	0.00	32.70	1	1,535	0.07%
2024/02/22	0	0.00	1	33.35	33.35	-1	1,578	-0.06%
2024/02/20	0	0.00	1	33.55	33.40	-1	1,644	-0.06%
2024/02/19	1	34.00	0	0.00	33.90	1	1,650	0.06%
2024/02/16	0	0.00	0.1	33.90	33.70	-0.1	1,657	0.00%
2024/02/15	0	0.00	1	31.95	32.90	-1	1,648	-0.06%
2024/02/05	1	32.45	0	0.00	32.50	1	1,638	0.06%
2024/02/02	2	33.48	0	0.00	33.20	2	1,634	0.12%
2024/02/01	1	33.05	0	0.00	33.05	1	1,624	0.06%
2024/01/31	1	33.21	0	0.00	33.30	1	1,612	0.06%
2024/01/30	1	33.65	0	0.00	33.60	1	1,606	0.06%
2024/01/29	1	33.85	0	0.00	34.05	1	1,604	0.06%
2024/01/26	2	34.73	1	34.30	34.35	1	1,586	0.06%
2024/01/25	0	0.00	10	35.25	35.20	-10	1,556	-0.64%
2024/01/24	1	35.40	0	0.00	35.40	1	1,553	0.06%
2024/01/22	2	35.18	3	35.15	35.25	-1	1,552	-0.06%
2024/01/16	12	36.17	0	0.00	36.00	12	1,533	0.78%
2024/01/15	1	35.65	0	0.00	35.80	1	1,529	0.07%
2024/01/04	1	36.65	0	0.00	36.65	1	1,517	0.07%
2024/01/02	2.5	38.04	0	0.00	37.90	2.5	1,524	0.16%
2023/12/28	1.1	37.42	0	0.00	37.40	1.1	1,536	0.07%
2023/12/27	0	0.00	0.4	37.88	38.35	-0.4	1,538	-0.03%
2023/12/26	0	0.00	1	37.21	37.40	-1	1,541	-0.07%
2023/12/22	0	0.00	2	36.63	36.55	-2	1,519	-0.13%
2023/12/21	1.1	36.51	0	0.00	36.30	1.1	1,504	0.07%
2023/12/20	1.1	37.00	1.1	36.95	36.90	0	1,475	0.00%
2023/12/18	23	37.48	0	0.00	37.20	23	1,412	1.63%
2023/12/15	0	0.00	11	38.21	37.90	-11	1,396	-0.79%
2023/12/11	0.2	40.12	2	40.17	39.80	-1.8	1,352	-0.14%
2023/12/08	13.5	42.06	28.3	41.53	41.65	-14.9	1,286	-1.16%
2023/12/07	9	40.79	9.4	40.66	41.40	-0.4	1,114	-0.04%
2023/12/06	0	0.00	1	37.65	37.65	-1	935	-0.11%
2023/12/05	0	0.00	1.1	37.27	37.90	-1.1	921	-0.12%
2023/12/04	1	37.65	5	37.58	37.45	-4	923	-0.43%
2023/12/01	1	36.95	0	0.00	37.00	1	914	0.11%
2023/11/29	2	37.65	3	37.45	37.50	-1	902	-0.11%
2023/11/28	1	36.50	0	0.00	36.70	1	890	0.11%
2023/11/24	0	0.00	7	36.52	36.50	-7	889	-0.79%
2023/11/22	2	37.45	0	0.00	37.45	2	873	0.23%
2023/11/21	2	37.75	2	38.08	37.60	0	868	0.00%
2023/11/20	5	36.93	3	37.33	38.40	2	848	0.24%
2023/11/15	1	35.50	0	0.00	35.30	1	791	0.13%
2023/11/10	0	0.00	14	35.48	35.45	-14	807	-1.73%
2023/11/08	2	36.43	0	0.00	36.35	2	820	0.24%
2023/11/07	12	36.48	0	0.00	36.60	12	822	1.46%
2023/11/06	0	0.00	1	35.90	36.05	-1	834	-0.12%
2023/11/03	3	35.65	1	35.65	35.50	2	828	0.24%
2023/10/31	0	0.00	1	36.35	35.75	-1	826	-0.12%
2023/10/30	1	35.95	1	35.75	36.70	0	819	0.00%
2023/10/27	1	35.45	1	35.90	35.45	0	815	0.00%
2023/10/25	2	36.03	1	36.30	36.00	1	838	0.12%
2023/10/23	1	36.45	1	36.85	35.70	0	853	0.00%
2023/10/19	1	35.35	1	35.60	35.60	0	857	0.00%
2023/10/18	10	35.85	2	35.80	35.80	8	860	0.93%
2023/10/13	1	37.35	0	0.00	37.20	1	931	0.11%
2023/10/12	0	0.00	1	38.00	37.80	-1	1,044	-0.10%
2023/10/11	1	37.80	0	0.00	37.60	1	1,107	0.09%
2023/10/06	1	38.60	0	0.00	38.40	1	1,109	0.09%
2023/10/05	1	39.10	1	39.70	39.00	0	1,116	0.00%
2023/10/04	0	0.00	3	39.70	39.35	-3	1,108	-0.27%
2023/10/03	4	39.43	1	39.15	39.25	3	1,098	0.27%
2023/10/02	2	40.00	4	38.74	40.20	-2	1,084	-0.18%
2023/09/28	1	37.65	1	37.60	37.60	0	1,059	0.00%
2023/09/27	1	37.70	0	0.00	37.65	1	1,067	0.09%
2023/09/26	1	38.10	1	39.00	38.05	0	1,075	0.00%
2023/09/25	1	38.70	0	0.00	38.60	1	1,086	0.09%
2023/09/20	0	0.00	1	39.80	39.00	-1	1,097	-0.09%
2023/09/19	4	39.33	3	39.70	39.50	1	1,115	0.09%
2023/09/15	3	39.70	2	39.68	39.50	1	1,114	0.09%
2023/09/14	0	0.00	1	37.75	38.35	-1	1,070	-0.09%
2023/09/11	0.1	36.23	0	36.55	35.70	0	1,109	0.00%
2023/09/08	10	38.00	0	0.00	37.80	10	1,103	0.91%
2023/09/05	1	39.05	0	0.00	39.15	1	1,136	0.09%
2023/09/04	1	38.95	0	0.00	38.85	1	1,143	0.09%
2023/09/01	0	0.00	1	39.25	39.10	-1	1,150	-0.09%
2023/08/31	0	0.00	8	38.96	39.05	-8	1,158	-0.69%
2023/08/30	9	38.80	2	38.98	39.00	7	1,162	0.60%
2023/08/29	1	38.50	0	0.00	38.60	1	1,169	0.09%
2023/08/28	1	38.65	0	0.00	38.55	1	1,176	0.08%
2023/08/24	1.2	39.49	2	39.55	39.90	-0.9	1,173	-0.07%
2023/08/23	0	0.00	0.1	38.50	38.40	-0.1	1,167	0.00%
2023/08/22	2	38.83	0	0.00	38.20	2	1,175	0.17%
2023/08/21	26	39.24	0	0.00	39.25	26	1,181	2.20%
2023/08/18	1	38.85	1	39.15	38.35	0	1,222	0.00%
2023/08/10	1	41.75	0	0.00	41.65	1	1,265	0.08%
2023/08/04	1	43.95	0	0.00	44.05	1	1,292	0.08%
2023/08/02	0	0.00	1	44.35	44.00	-1	1,321	-0.08%
2023/08/01	1	44.50	0	0.00	45.00	1	1,358	0.07%
2023/07/31	1	44.50	4	45.11	44.60	-3	1,398	-0.21%
2023/07/28	2	44.18	0	0.00	43.95	2	1,454	0.14%
2023/07/27	1	44.05	10	44.00	44.05	-9	1,469	-0.61%
2023/07/26	1	45.05	0	0.00	44.60	1	1,485	0.07%
2023/07/25	2	45.30	1	45.60	45.60	1	1,536	0.07%
2023/07/24	0	0.00	10	45.82	45.35	-10	1,578	-0.63%
2023/07/20	0	0.00	5	45.99	45.80	-5	1,646	-0.30%
2023/07/19	12	45.00	10	44.60	44.70	2	1,707	0.12%
2023/07/18	15	46.28	12	46.63	45.50	3	1,794	0.17%
2023/07/17	25	49.18	22	48.08	48.05	3	1,908	0.16%
2023/07/14	16	45.65	3	43.22	45.65	13	2,018	0.64%
2023/07/13	1	42.35	0	0.00	41.50	1	2,191	0.05%
2023/07/12	2	42.60	0	0.00	42.50	2	2,288	0.09%
2023/07/11	0	0.00	1	43.25	43.40	-1	2,335	-0.04%
2023/07/10	0	0.00	30	43.20	43.10	-30	2,342	-1.28%
2023/06/29	0	0.00	1	45.05	44.90	-1	2,362	-0.04%
2023/06/27	3	46.07	1	45.55	45.35	2	2,362	0.08%
2023/06/26	1	44.55	0	0.00	44.35	1	2,349	0.04%
2023/06/19	0	0.00	10	44.45	44.40	-10	2,354	-0.42%
2023/06/16	0	0.00	0.1	45.00	45.00	-0.1	2,345	0.00%
2023/06/15	2.1	45.24	27	45.00	44.95	-24.9	2,340	-1.06%
2023/06/14	1.5	45.93	0	0.00	45.85	1.5	2,307	0.07%
2023/06/13	24	46.61	0	0.00	46.50	24	2,304	1.04%
2023/06/12	0	0.00	1	47.00	47.00	-1	2,292	-0.04%
2023/06/09	0.1	45.70	0	0.00	45.80	0.1	2,271	0.00%
2023/06/07	0	0.00	2	46.30	46.05	-2	2,304	-0.09%
2023/06/06	13	46.67	25	45.80	45.70	-12	2,331	-0.51%
2023/06/05	0	0.00	1	46.75	46.55	-1	2,362	-0.04%
2023/06/02	2	46.48	0	0.00	46.35	2	2,368	0.08%
2023/06/01	0	0.00	3	46.17	46.80	-3	2,395	-0.13%
2023/05/31	0	0.00	2	46.15	46.00	-2	2,397	-0.08%
2023/05/30	5	45.80	0	0.00	45.75	5	2,399	0.21%
2023/05/29	0.2	45.70	3	45.75	46.15	-2.8	2,407	-0.12%
2023/05/26	1	45.05	8	45.25	45.35	-7	2,406	-0.29%
2023/05/25	30	45.69	1	46.00	45.95	29	2,404	1.21%
2023/05/24	12	45.93	1	46.65	46.65	11	2,414	0.46%
2023/05/23	5	48.40	1	47.70	48.60	4	2,404	0.17%
2023/05/22	1	47.40	0	0.00	47.80	1	2,423	0.04%
2023/05/12	0	0.00	1	46.80	48.60	-1	2,602	-0.04%
2023/05/11	0	0.00	1	46.80	47.80	-1	2,606	-0.04%
2023/05/09	12	48.06	0	0.00	48.70	12	2,612	0.46%
2023/05/08	1	49.45	2	48.00	49.45	-1	2,596	-0.04%
2023/05/05	22.1	48.45	2	48.50	48.50	20.1	2,583	0.78%
2023/05/04	1.3	46.05	4	49.13	48.50	-2.7	2,608	-0.10%
2023/05/03	0	0.00	5	46.20	45.60	-5	2,546	-0.20%
2023/05/02	0	0.00	8.1	46.70	46.55	-8.1	2,536	-0.32%
2023/04/28	10	47.04	0	0.00	47.45	10	2,512	0.40%
2023/04/27	3	45.90	6	44.72	45.90	-3	2,456	-0.12%
2023/04/26	0	0.00	5	44.80	44.10	-5	2,409	-0.21%
2023/04/25	12	46.21	7	45.80	45.20	5	2,370	0.21%
2023/04/24	10	47.71	2	46.95	46.80	8	2,330	0.34%
2023/04/21	7	46.15	29	44.94	44.85	-22	2,259	-0.97%
2023/04/20	26	49.32	10	48.90	47.50	16	2,156	0.74%
2023/04/19	7	52.24	13	50.41	51.80	-6	1,987	-0.30%
2023/04/18	4	46.95	43.5	48.05	51.10	-39.5	1,753	-2.25%
2023/04/17	14	45.56	4	45.00	46.50	10	1,518	0.66%
2023/04/14	5	42.54	2	42.00	43.90	3	1,407	0.21%
2023/04/10	1	41.30	1	42.00	41.50	0	1,314	0.00%
2023/04/06	8	42.30	0	0.00	43.15	8	1,283	0.62%
2023/03/29	0	42.60	0	0.00	42.25	0	1,279	0.00%
2023/03/22	9	43.40	0	0.00	43.00	9	1,263	0.71%
2023/03/21	8	42.95	0	0.00	43.30	8	1,262	0.63%
2023/03/15	2	44.00	1	43.70	43.55	1	1,265	0.08%
2023/03/13	0	0.00	7	44.24	44.55	-7	1,305	-0.54%
2023/03/10	0	0.00	1	45.30	44.75	-1	1,329	-0.08%
2023/03/09	4	46.40	0	0.00	46.05	4	1,353	0.30%
2023/03/08	3.3	45.98	1	46.55	46.70	2.3	1,413	0.16%
2023/03/07	2	45.55	0	0.00	45.60	2	1,441	0.14%
2023/03/06	1	45.80	0	0.00	45.75	1	1,433	0.07%
2023/03/03	0	0.00	3	44.55	44.10	-3	1,409	-0.21%
2023/03/02	3	45.05	1.2	44.84	44.55	1.8	1,407	0.13%
2023/03/01	2	44.05	1	44.60	44.70	1	1,400	0.07%
2023/02/23	0	0.00	4	44.80	44.70	-4	1,379	-0.29%
2023/02/22	2	44.45	16	44.26	44.40	-14	1,382	-1.01%
2023/02/21	1	45.65	0	0.00	45.75	1	1,368	0.07%
2023/02/20	0	0.00	2	46.15	46.00	-2	1,346	-0.15%
2023/02/17	5	44.39	1	44.65	44.80	4	1,324	0.30%
2023/02/16	1	43.70	0	0.00	43.80	1	1,325	0.08%
2023/02/15	1	42.80	1	43.10	43.10	0	1,353	0.00%
2023/02/14	21	44.09	4	44.09	44.00	17	1,326	1.28%
2023/02/13	8.3	43.31	9	44.68	45.20	-0.8	1,287	-0.06%
2023/02/10	1	41.55	1	41.35	41.10	0	1,197	0.00%
2023/02/08	1	43.10	0	0.00	42.85	1	1,178	0.08%
2023/02/03	2	43.55	8	42.36	42.50	-6	1,150	-0.52%
2023/02/02	12	42.48	3	42.92	43.55	9	1,129	0.80%
2023/01/31	0	0.00	2	39.90	40.10	-2	1,065	-0.19%
2023/01/30	0	0.00	1	39.20	39.05	-1	1,062	-0.09%
2023/01/16	1	38.05	0	0.00	38.10	1	1,080	0.09%
2023/01/10	0	0.00	2	40.13	39.90	-2	1,107	-0.18%
2023/01/05	0	0.00	1	40.15	39.65	-1	1,176	-0.09%
2023/01/04	1	39.30	0	0.00	39.65	1	1,186	0.08%
2022/12/30	0	39.00	0	0.00	39.25	0	1,198	0.00%
2022/12/28	0	0.00	1	39.05	38.80	-1	1,218	-0.08%
2022/12/13	1	40.05	0	0.00	40.10	1	1,400	0.07%
2022/12/12	1	40.60	0	0.00	40.50	1	1,410	0.07%
2022/12/09	0	0.00	10	40.85	40.85	-10	1,434	-0.70%
2022/12/08	1	40.80	1	41.70	41.60	0	1,443	0.00%
2022/12/07	4	41.23	4	40.95	41.00	0	1,457	0.00%
2022/12/06	0	0.00	2	42.93	42.30	-2	1,447	-0.14%
2022/12/05	2	43.53	6	43.05	43.40	-4	1,436	-0.28%
2022/12/02	6	42.63	5	42.40	43.20	1	1,419	0.07%
2022/12/01	3	41.75	23	41.95	41.70	-20	1,386	-1.44%
2022/11/30	28	43.08	12	41.47	42.70	16	1,371	1.17%
2022/11/29	12.2	41.13	4	41.05	41.15	8.2	1,315	0.63%
2022/11/25	0	37.95	0	0.00	36.90	0	1,371	0.00%
2022/11/09	4	38.05	0	0.00	38.05	4	2,017	0.20%
2022/11/07	0	0.00	2	37.45	37.40	-2	2,308	-0.09%
2022/11/04	1	37.10	0	0.00	37.25	1	2,515	0.04%
2022/11/03	0	0.00	9	36.48	37.00	-9	3,186	-0.28%
2022/11/02	0	0.00	2	36.28	36.60	-2	3,489	-0.06%
2022/11/01	0	0.00	1	35.50	35.60	-1	3,659	-0.03%
2022/10/31	1	35.15	5	34.95	34.90	-4	3,710	-0.11%
2022/10/25	2	33.90	0	0.00	33.65	2	4,357	0.05%
2022/10/21	3	35.20	0	0.00	34.55	3	4,465	0.07%
2022/10/20	2	35.60	0	0.00	35.75	2	4,723	0.04%
2022/10/19	5	37.20	1	37.30	36.40	4	4,786	0.08%
2022/10/18	2	36.45	0	0.00	36.45	2	4,807	0.04%
2022/10/17	3	34.53	0	0.00	36.60	3	4,895	0.06%
2022/10/13	0	0.00	0.3	34.51	33.90	-0.3	4,988	-0.01%
2022/10/12	2	36.80	0	0.00	37.10	2	5,004	0.04%
2022/10/06	1	40.50	0	0.00	40.50	1	5,380	0.02%
2022/10/05	0	0.00	7	40.01	40.75	-7	5,547	-0.13%
2022/10/04	1	38.75	2	38.95	39.95	-1	5,673	-0.02%
2022/09/30	6	36.63	0	0.00	38.65	6	5,844	0.10%
2022/09/29	0	0.00	2	38.85	38.40	-2	5,923	-0.03%
2022/09/28	2	37.98	0	0.00	37.90	2	6,001	0.03%
2022/09/27	0	0.00	1	40.90	41.00	-1	6,068	-0.02%
2022/09/26	1	39.85	1	39.80	39.80	0	6,150	0.00%
2022/09/23	5	43.50	0	0.00	42.70	5	6,180	0.08%
2022/09/22	7	44.97	7	44.33	44.40	0	6,199	0.00%
2022/09/20	1	45.45	0	0.00	45.20	1	6,241	0.02%
2022/09/16	0	0.00	2	46.80	46.50	-2	6,299	-0.03%
2022/09/14	3	48.10	0	0.00	48.85	3	6,316	0.05%
2022/09/07	2	48.40	0	0.00	48.50	2	6,498	0.03%
2022/09/06	7	50.01	1	50.40	49.20	6	6,630	0.09%
2022/09/05	4	51.53	1	51.00	51.00	3	6,817	0.04%
2022/09/02	3	52.47	4	52.83	52.40	-1	6,815	-0.01%
2022/09/01	2	50.55	4	50.70	50.40	-2	6,773	-0.03%
2022/08/31	0	0.00	3	51.43	51.60	-3	6,771	-0.04%
2022/08/30	0	0.00	6	50.70	51.20	-6	6,791	-0.09%
2022/08/29	0	0.00	7	48.81	48.85	-7	6,821	-0.10%
2022/08/26	7	50.20	0.2	50.13	49.95	6.8	6,899	0.10%
2022/08/25	0	0.00	1	49.70	49.90	-1	7,080	-0.01%
2022/08/24	7	49.21	6	49.65	49.00	1	7,500	0.01%
2022/08/23	2	49.40	0	0.00	49.00	2	8,012	0.02%
2022/08/22	8	49.62	2	50.23	49.05	6	8,025	0.07%
2022/08/19	7	51.87	1	53.00	51.20	6	7,992	0.08%
2022/08/18	3	51.27	2	51.40	51.50	1	7,962	0.01%
2022/08/17	5	50.64	7	50.86	51.50	-2	8,485	-0.02%
2022/08/16	16	51.95	17	52.06	51.10	-1	8,525	-0.01%
2022/08/15	11	50.89	3	50.77	50.40	8	8,271	0.10%
2022/08/12	9	48.87	8	48.86	48.70	1	8,128	0.01%
2022/08/11	10	51.90	3	52.13	51.60	7	7,967	0.09%
2022/08/10	12	52.70	18	52.63	51.40	-6	7,773	-0.08%
2022/08/09	8	47.62	19	50.21	51.50	-11	7,113	-0.15%
2022/08/08	10	47.24	8	47.04	46.90	2	6,810	0.03%
2022/08/05	3	44.95	2	45.03	45.30	1	6,640	0.02%
2022/08/04	5	44.44	1	44.95	44.10	4	6,597	0.06%
2022/08/03	8	46.79	4	47.21	45.00	4	6,519	0.06%
2022/08/02	10	46.63	5	46.77	46.00	5	6,271	0.08%
2022/08/01	0	0.00	1	43.55	46.50	-1	6,076	-0.02%
2022/07/29	2	44.35	1	44.65	44.35	1	5,961	0.02%
2022/07/28	4	44.08	2	44.75	43.90	2	5,936	0.03%
2022/07/27	6	46.23	11	46.49	45.30	-5	5,858	-0.09%
2022/07/26	2	44.33	4	44.43	43.60	-2	5,595	-0.04%
2022/07/25	1	45.20	7	45.55	45.75	-6	5,535	-0.11%
2022/07/22	6	46.69	6	46.54	45.20	0	5,515	0.00%
2022/07/21	12	45.90	11	46.34	46.35	1	5,430	0.02%
2022/07/20	4	45.55	1	46.15	45.00	3	5,356	0.06%
2022/07/19	1	45.55	2	45.70	45.20	-1	5,328	-0.02%
2022/07/18	1	44.95	9	45.37	45.25	-8	5,298	-0.15%
2022/07/15	5	45.19	3	45.08	44.90	2	5,258	0.04%
2022/07/14	9	43.25	5	44.65	45.15	4	5,183	0.08%
2022/07/13	4	41.81	8	42.34	42.65	-4	4,981	-0.08%
2022/07/12	3	39.58	27	39.89	38.80	-24	4,835	-0.50%
2022/07/11	1	44.20	18	43.72	43.10	-17	4,733	-0.36%
2022/07/08	2	44.68	1	45.85	44.25	1	4,659	0.02%
2022/07/07	3	42.70	5	43.20	43.45	-2	4,569	-0.04%
2022/07/06	3	44.38	2	43.78	42.10	1	4,503	0.02%
2022/07/05	4	44.90	0	0.00	44.95	4	4,485	0.09%
2022/07/04	2	46.68	2	46.18	46.30	0	4,428	0.00%
2022/06/29	3	55.43	2	55.60	55.20	1	4,360	0.02%
2022/06/28	0	0.00	17.2	54.99	55.20	-17.2	4,408	-0.39%
2022/06/27	4	56.65	3	57.00	56.60	1	4,423	0.02%
2022/06/24	0	0.00	20	55.50	55.00	-20	4,505	-0.44%
2022/06/23	0	0.00	5	55.20	54.50	-5	4,618	-0.11%
2022/06/21	5	55.70	3	55.60	56.90	2	4,951	0.04%
2022/06/20	6	55.75	0	0.00	54.70	6	4,925	0.12%
2022/06/17	6	58.12	0	0.00	58.00	6	4,884	0.12%
2022/06/16	2	61.70	3	61.90	59.80	-1	4,884	-0.02%
2022/06/15	7	60.86	8	61.19	61.00	-1	4,858	-0.02%
2022/06/14	6	61.18	7	60.73	60.80	-1	4,734	-0.02%
2022/06/13	1	58.90	8	58.63	58.30	-7	4,530	-0.15%
2022/06/10	24	60.09	2	60.57	60.00	22	4,522	0.49%
2022/06/09	1	60.50	0	0.00	60.20	1	4,472	0.02%
2022/06/08	1	60.60	8	61.68	61.00	-7	4,472	-0.16%
2022/06/07	2	61.60	1	62.19	61.60	1	4,446	0.02%
2022/06/06	11	61.34	33	61.52	61.00	-22	4,381	-0.50%
2022/06/02	33	64.12	19.1	64.55	63.30	13.9	4,308	0.32%
2022/06/01	44	63.90	30	64.07	64.00	14	4,144	0.34%
2022/05/31	89	63.12	59	62.76	62.40	30	3,747	0.80%
2022/05/30	23	60.55	2	59.35	59.00	21	3,289	0.64%
2022/05/27	5	58.34	5	58.52	58.50	0	3,311	0.00%
2022/05/26	38	58.46	38	58.21	57.90	0	3,325	0.00%
2022/05/25	113	59.37	111	59.67	58.60	2	3,260	0.06%	大買/大賣/
2022/05/24	9	58.80	12	58.99	59.40	-3	2,709	-0.11%
2022/05/19	5	55.70	0	0.00	55.40	5	2,642	0.19%
2022/05/18	1.1	56.57	13	58.05	57.00	-11.9	2,675	-0.45%
2022/05/13	0	0.00	1	53.50	54.00	-1	2,740	-0.04%
2022/05/12	1	53.60	1	54.30	53.00	0	2,765	0.00%
2022/05/10	4	55.28	0	0.00	55.10	4	2,781	0.14%
2022/05/09	1	55.70	1	56.40	55.60	0	2,789	0.00%
2022/05/06	2	56.55	5	56.20	57.10	-3	2,797	-0.11%
2022/05/05	0	0.00	2	57.65	57.80	-2	2,814	-0.07%
2022/05/04	0	0.00	0	57.00	56.10	0	2,853	0.00%
2022/04/29	4	56.10	0	0.00	56.30	4	2,886	0.14%
2022/04/28	6	55.52	6	55.42	55.00	0	2,896	0.00%
2022/04/27	1	53.90	2	54.60	54.70	-1	2,894	-0.03%
2022/04/26	3	56.60	0	0.00	56.30	3	2,890	0.10%
2022/04/25	1.1	57.28	0	0.00	56.90	1.1	2,909	0.04%
2022/04/22	1	59.30	2	59.20	59.20	-1	2,906	-0.03%
2022/04/21	4	60.13	0	0.00	60.00	4	2,916	0.14%
2022/04/20	3	60.00	4	60.25	61.20	-1	2,897	-0.03%
2022/04/19	2	57.90	4	57.78	57.00	-2	2,880	-0.07%
2022/04/18	6	57.05	0	0.00	56.80	6	2,884	0.21%
2022/04/15	3	57.73	0	0.00	56.70	3	2,900	0.10%
2022/04/14	1	60.10	61.1	60.01	59.90	-60.1	2,893	-2.08%
2022/04/13	1	60.30	3	60.23	60.20	-2	2,902	-0.07%
2022/04/12	3.1	59.67	2	60.60	59.70	1.1	2,910	0.04%
2022/04/11	4	63.98	5.2	65.83	61.00	-1.2	2,906	-0.04%
2022/04/08	20	67.60	1	67.50	66.30	19	2,886	0.66%
2022/04/07	4	67.78	2	68.25	67.10	2	2,887	0.07%
2022/04/06	5	67.60	3	68.10	67.70	2	2,853	0.07%
2022/04/01	1	67.40	1	67.50	67.30	0	2,846	0.00%
2022/03/31	20.3	65.41	2	66.45	69.00	18.3	2,846	0.64%
2022/03/30	43	67.30	3	67.90	66.60	40	2,779	1.44%
2022/03/29	6	66.90	1	66.40	68.00	5	2,737	0.18%
2022/03/28	3	67.53	15	67.89	67.40	-12	2,626	-0.46%
2022/03/25	11	66.15	16	67.76	70.50	-5	2,535	-0.20%
2022/03/24	0	0.00	4	63.83	64.10	-4	2,356	-0.17%
2022/03/23	0	0.00	2.1	58.36	58.30	-2.1	2,262	-0.09%
2022/03/21	1	58.00	0	0.00	57.70	1	2,291	0.04%
2022/03/18	5	55.92	7	58.54	58.90	-2	2,301	-0.09%
2022/03/17	1	53.80	0	0.00	53.70	1	2,286	0.04%
2022/03/15	1	53.20	1	52.90	52.90	0	2,347	0.00%
2022/03/11	0	57.00	2	57.30	56.80	-2	2,402	-0.08%
2022/03/10	2	57.50	0	0.00	57.60	2	2,402	0.08%
2022/03/09	3	55.57	3	54.37	54.40	0	2,415	0.00%
2022/03/08	1	55.00	6	55.08	54.20	-5	2,501	-0.20%
2022/03/07	8	55.63	1	55.60	55.00	7	2,598	0.27%
2022/03/04	27	59.80	6	61.65	59.00	21	2,626	0.80%
2022/03/03	9	61.47	9	61.02	60.70	0	2,675	0.00%
2022/03/02	4	61.35	5	62.88	62.80	-1	2,699	-0.04%
2022/03/01	4	59.40	7	59.07	60.50	-3	2,682	-0.11%
2022/02/25	2	55.00	0	0.00	55.00	2	2,718	0.07%
2022/02/24	2	54.75	8	53.50	53.40	-6	2,782	-0.22%
2022/02/23	0	0.00	1	56.70	56.60	-1	2,784	-0.04%
2022/02/22	2	58.20	0	0.00	56.60	2	2,874	0.07%
2022/02/21	1	59.10	0.2	59.00	58.80	0.8	3,043	0.03%
2022/02/18	2	60.05	2	59.75	59.80	0	3,324	0.00%
2022/02/17	7	58.96	2	58.30	58.40	5	3,740	0.13%
2022/02/16	1	60.80	1	60.40	60.40	0	3,954	0.00%
2022/02/15	2	61.00	0	0.00	60.50	2	4,095	0.05%
2022/02/14	4	60.68	1	60.90	60.00	3	4,309	0.07%
2022/02/10	1	66.40	1	64.20	64.20	0	4,447	0.00%
2022/02/09	7	66.91	0	0.00	67.10	7	4,654	0.15%
2022/02/08	3	64.27	0	0.00	65.50	3	4,953	0.06%
2022/02/07	1	61.20	0	0.00	63.10	1	5,128	0.02%
2022/01/26	0	0.00	2	60.40	60.50	-2	5,160	-0.04%
2022/01/25	1	64.50	0	0.00	64.00	1	5,268	0.02%
2022/01/21	0	0.00	0.1	67.90	67.50	-0.1	5,465	0.00%
2022/01/20	4	68.93	0	0.00	68.80	4	5,582	0.07%
2022/01/19	0	0.00	1	68.70	68.30	-1	5,807	-0.02%
2022/01/18	2	71.60	2	70.60	69.40	0	6,106	0.00%
2022/01/17	0	0.00	1	67.50	68.00	-1	6,195	-0.02%
2022/01/14	0	0.00	1	68.30	67.90	-1	6,285	-0.02%
2022/01/13	1	68.40	10	68.40	68.40	-9	6,345	-0.14%
2022/01/12	0	0.00	10	69.00	68.60	-10	6,368	-0.16%
2022/01/11	0	0.00	10.1	69.95	69.90	-10.1	6,406	-0.16%
2022/01/10	0.1	71.00	8	69.71	70.00	-8	6,445	-0.12%
2022/01/07	1	71.20	2	72.30	71.60	-1	6,482	-0.02%
2022/01/06	4	74.00	0	0.00	73.50	4	6,535	0.06%
2022/01/05	2	77.60	4	76.95	75.50	-2	6,642	-0.03%
2022/01/04	0	0.00	3.1	76.51	77.00	-3.1	6,699	-0.05%
2022/01/03	1	79.68	2	77.90	76.60	-1	6,756	-0.01%
2021/12/30	0	0.00	1	75.70	79.70	-1	6,857	-0.01%
2021/12/29	1	74.40	0	0.00	75.30	1	7,027	0.01%
2021/12/28	1	75.00	0	0.00	74.40	1	7,212	0.01%
2021/12/27	0	0.00	5.4	75.91	75.60	-5.4	7,377	-0.07%
2021/12/24	0.1	73.50	5	73.60	73.40	-5	7,585	-0.07%
2021/12/22	1.1	72.95	0	0.00	73.00	1.1	7,950	0.01%
2021/12/21	2	72.33	2	71.60	71.90	0	8,098	0.00%
2021/12/20	1.2	72.82	6.2	72.24	71.60	-5	8,336	-0.06%
2021/12/17	0.1	76.07	4	74.78	75.00	-3.9	8,634	-0.05%
2021/12/16	7	77.69	2	77.00	77.80	5	8,969	0.06%
2021/12/15	2	77.50	0	0.00	77.00	2	9,349	0.02%
2021/12/14	3	79.75	6	77.60	78.30	-3	9,677	-0.03%
2021/12/13	1.1	81.16	6.4	79.79	80.70	-5.3	9,673	-0.05%
2021/12/10	0	78.80	6	78.32	79.40	-6	9,658	-0.06%
2021/12/09	0	0.00	4.9	81.64	80.10	-4.9	9,649	-0.05%
2021/12/08	0	0.00	4	80.43	80.30	-4	9,634	-0.04%
2021/12/07	1	78.50	0	0.00	79.30	1	9,649	0.01%
2021/12/06	0.2	77.87	4	78.20	77.60	-3.9	9,680	-0.04%
2021/12/03	3	78.47	0	0.00	78.20	3	9,742	0.03%
2021/12/02	6.4	78.05	9	77.61	77.00	-2.7	9,777	-0.03%
2021/12/01	4.1	79.72	16	77.11	80.40	-12	9,784	-0.12%
2021/11/30	0.1	81.02	1	82.60	80.90	-0.9	9,731	-0.01%
2021/11/29	2.1	81.60	6	77.42	81.50	-3.9	9,750	-0.04%
2021/11/26	3.4	81.92	13	82.32	80.40	-9.6	9,718	-0.10%
2021/11/25	3.4	84.61	1	84.10	84.30	2.4	9,740	0.02%
2021/11/24	7.1	85.04	3.2	86.63	87.80	4	9,806	0.04%
2021/11/23	7.1	86.08	0.8	84.00	83.30	6.3	9,799	0.06%
2021/11/22	3.1	87.26	21	87.04	86.80	-17.9	9,845	-0.18%
2021/11/19	24.3	87.79	2.4	86.86	86.80	21.9	10,070	0.22%
2021/11/18	28.7	87.09	15.1	87.49	86.00	13.6	10,340	0.13%
2021/11/17	13.1	90.71	9	90.80	90.70	4.1	10,275	0.04%
2021/11/16	32.1	92.96	18	91.35	95.00	14.1	10,092	0.14%
2021/11/15	29	85.91	18	84.15	88.70	11	9,805	0.11%
2021/11/12	15	81.86	23	82.02	80.70	-8	9,768	-0.08%
2021/11/11	32	82.11	13	82.81	82.50	19	9,816	0.19%
2021/11/10	7	78.73	8	78.75	78.20	-1	9,977	-0.01%
2021/11/09	0	77.90	29	78.24	77.80	-29	10,060	-0.29%
2021/11/08	27	79.52	39.2	79.72	79.50	-12.2	10,052	-0.12%
2021/11/05	39	82.58	13	83.92	86.00	26	9,997	0.26%
2021/11/04	11	78.40	18	79.58	81.00	-7	9,808	-0.07%
2021/11/03	4	74.33	3	73.13	73.70	1	9,798	0.01%
2021/11/02	23	74.90	54	75.10	73.70	-31	9,912	-0.31%
2021/11/01	20	79.00	13	79.62	78.10	7	10,096	0.07%
2021/10/29	3	78.00	60.1	78.23	78.80	-57.1	10,062	-0.57%
2021/10/28	43.1	78.29	46	77.46	77.30	-2.9	10,064	-0.03%
2021/10/27	17.1	79.64	28	79.89	79.50	-10.9	10,210	-0.11%
2021/10/26	115	78.21	49	76.86	79.00	66	10,191	0.65%	大買/
2021/10/25	5	68.78	68.1	67.36	72.70	-63.1	10,051	-0.63%
2021/10/22	0	65.90	1	66.10	66.10	-1	10,247	-0.01%
2021/10/21	7	70.30	0	0.00	68.60	7	10,553	0.07%
2021/10/20	40	70.15	1	71.30	70.50	39	11,292	0.35%
2021/10/19	15	70.91	1	72.00	70.70	14	11,802	0.12%
2021/10/18	3	70.80	2	68.80	70.00	1	11,979	0.01%
2021/10/15	30	68.64	1	69.02	69.80	29	12,325	0.24%
2021/10/14	0	67.30	0	0.00	68.00	0	12,705	0.00%
2021/10/13	3	69.86	5	67.70	68.50	-2	13,009	-0.02%
2021/10/12	2	72.70	0	0.00	73.40	2	13,525	0.01%
2021/10/08	4	72.90	4	74.00	72.20	0	14,514	0.00%
2021/10/07	8	72.95	1	74.00	74.50	7	15,483	0.05%
2021/10/06	19	74.93	13	73.35	71.90	6	16,382	0.04%
2021/10/05	6	78.32	1	78.52	79.40	5	16,456	0.03%
2021/10/04	13	77.32	5	76.34	77.50	8	16,672	0.05%
2021/10/01	38	82.95	16	80.31	79.40	22	16,586	0.13%
2021/09/30	11	85.27	14	87.37	88.20	-3	16,565	-0.02%
2021/09/29	5	80.88	12.2	80.82	82.50	-7.2	16,598	-0.04%
2021/09/28	18	78.22	11	78.93	80.70	7	16,797	0.04%
2021/09/27	11	78.16	10.2	78.12	80.00	0.8	17,362	0.00%
2021/09/24	15.3	73.78	39	74.08	77.00	-23.7	18,015	-0.13%
2021/09/23	22	74.21	66	72.21	76.90	-44	17,834	-0.25%
2021/09/22	20	68.15	12.2	70.78	72.20	7.8	17,619	0.04%
2021/09/17	9	63.92	37	63.34	65.70	-28	17,474	-0.16%
2021/09/16	0	0.00	1	58.10	59.90	-1	17,333	-0.01%
2021/09/15	5	57.62	0	0.00	57.30	5	17,507	0.03%
2021/09/14	3	57.30	0	0.00	57.70	3	17,715	0.02%
2021/09/13	8.2	58.32	0	0.00	57.60	8.2	17,995	0.05%
2021/09/10	0	0.00	2	59.30	59.40	-2	18,278	-0.01%
2021/09/09	0	0.00	12	59.03	59.40	-12	18,661	-0.06%
2021/09/08	1.1	58.85	14	59.57	58.10	-12.9	18,879	-0.07%
2021/09/07	0.2	57.50	2	57.95	59.10	-1.8	19,428	-0.01%
2021/09/06	6	59.33	6	60.07	59.10	0	20,152	0.00%
2021/09/03	83	58.70	3	58.60	58.50	80	20,537	0.39%
2021/09/02	1	56.70	3	57.07	58.10	-2	21,454	-0.01%
2021/09/01	12	58.61	1	59.30	58.50	11	22,077	0.05%
2021/08/31	3	59.20	8	59.26	59.10	-5	22,326	-0.02%
2021/08/30	23	58.84	17	59.48	58.80	6	22,832	0.03%
2021/08/27	5	56.22	5	56.40	56.50	0	23,183	0.00%
2021/08/26	20	55.89	13	56.45	56.40	7	23,269	0.03%
2021/08/25	15	55.83	37	58.65	57.60	-22	23,488	-0.09%
2021/08/24	3	51.80	16	53.86	54.50	-13	23,389	-0.06%
2021/08/23	1	47.85	4	49.01	49.55	-3	23,065	-0.01%
2021/08/20	2	47.03	2	47.58	46.80	0	22,978	0.00%
2021/08/19	6	48.03	2	48.62	47.80	4	22,900	0.02%
2021/08/18	2	45.20	8.1	48.65	50.80	-6.1	22,755	-0.03%
2021/08/17	3	45.88	4	46.56	46.25	-1	22,562	0.00%
2021/08/16	77	47.46	77	46.43	45.60	0	22,394	0.00%
2021/08/13	1	49.62	10	50.76	48.15	-9	22,051	-0.04%
2021/08/12	12	51.28	4	51.03	51.00	8	21,986	0.04%
2021/08/11	26	51.11	26	51.61	49.85	0	21,968	0.00%
2021/08/10	23	51.59	21	52.72	51.50	2	21,874	0.01%
2021/08/09	41	53.00	30.6	52.34	52.20	10.4	21,856	0.05%
2021/08/06	15	56.01	9	55.74	55.20	6	21,775	0.03%
2021/08/05	34	57.07	57	58.10	57.30	-23	21,713	-0.11%
2021/08/04	51	55.85	50	56.29	56.50	1	21,521	0.00%
2021/08/03	37	56.52	9	56.80	55.60	28	21,570	0.13%
2021/08/02	79	56.12	103	56.44	56.00	-24	21,517	-0.11%	大賣/
2021/07/30	25	57.04	24.1	56.91	58.20	1	21,336	0.00%
2021/07/29	102	58.90	104	58.49	58.50	-2	21,197	-0.01%	大買/大賣/
2021/07/28	92	59.52	81	59.29	58.40	11	21,126	0.05%
2021/07/27	193	62.03	205	62.32	61.30	-12	21,034	-0.06%	大買/大賣/
2021/07/26	72	64.64	58	65.61	63.80	14	20,819	0.07%
2021/07/23	41	60.97	89	60.08	63.50	-48	20,268	-0.24%
2021/07/22	58	58.01	62	59.68	57.90	-4	20,195	-0.02%
2021/07/21	71	58.78	8	58.78	57.70	63	20,085	0.31%
2021/07/20	23	60.40	37	60.71	58.60	-14	19,787	-0.07%
2021/07/19	10	63.05	41	62.68	62.40	-31	19,534	-0.16%
2021/07/16	29	62.50	57.1	63.33	61.90	-28.1	19,444	-0.14%
2021/07/15	144	62.20	83	62.20	62.00	61	18,986	0.32%	大買/
2021/07/14	79	58.22	70	58.52	59.50	9	18,185	0.05%
2021/07/13	80	56.54	86	56.69	57.00	-6	17,799	-0.03%
2021/07/12	11	51.87	2	52.10	52.50	9	17,289	0.05%
2021/07/09	4	51.18	30	50.92	50.50	-26	17,635	-0.15%
2021/07/08	2.1	49.25	6	49.66	48.85	-3.9	17,955	-0.02%
2021/07/07	13	50.43	3	50.63	49.05	10	18,376	0.05%
2021/07/06	14.1	52.19	2.2	52.16	52.00	11.8	18,404	0.06%
2021/07/05	16	54.48	31	54.66	53.60	-15	18,275	-0.08%
2021/07/02	69	54.60	16.1	53.57	53.00	52.9	18,035	0.29%
2021/07/01	20	53.35	50.6	54.61	55.00	-30.6	17,381	-0.18%
2021/06/30	4	48.45	275.4	48.65	50.00	-271.4	16,481	-1.65%	大賣/鉅額交易
2021/06/29	3.1	49.78	85	48.45	47.70	-82	16,321	-0.50%
2021/06/28	7.1	48.45	5.7	48.90	50.40	1.4	16,180	0.01%
2021/06/25	3.2	50.85	12	50.64	49.65	-8.9	15,939	-0.06%
2021/06/24	8.1	51.87	4	51.48	50.60	4.1	15,743	0.03%
2021/06/23	30	50.94	10	51.15	51.50	20	15,534	0.13%
2021/06/22	26	51.64	25	52.30	52.00	1	15,340	0.01%
2021/06/21	10	51.53	53	50.95	50.30	-43	15,136	-0.28%
2021/06/18	0	0.00	5	52.10	52.20	-5	14,954	-0.03%
2021/06/17	91	53.52	59	54.03	53.50	32	14,540	0.22%
2021/06/16	28	55.38	24	55.18	53.10	4	14,287	0.03%
2021/06/15	59	52.33	37	53.42	54.70	22	13,773	0.16%
2021/06/11	7	49.68	20	49.51	50.50	-13	13,232	-0.10%
2021/06/10	157	49.19	40	49.30	49.35	117	12,804	0.91%	大買/鉅額交易
2021/06/09	23	46.55	150	45.67	46.20	-127	11,856	-1.07%	大賣/鉅額交易
2021/06/08	124	44.49	19.2	43.69	43.40	104.8	11,202	0.94%	大買/鉅額交易
2021/06/07	147	43.31	5	43.02	43.00	142	10,929	1.30%	大買/鉅額交易
2021/06/04	35	41.95	233	43.18	44.80	-198	10,341	-1.91%	大賣/鉅額交易
2021/06/03	49	40.79	8	41.10	40.75	41	9,885	0.41%
2021/06/02	174	40.08	21	40.52	39.60	153	9,774	1.57%	大買/鉅額交易
2021/06/01	4	37.24	17	38.32	38.50	-13	9,457	-0.14%
2021/05/31	2	35.23	1	35.10	35.00	1	9,328	0.01%
2021/05/28	2	35.53	1	36.00	35.40	1	9,346	0.01%
2021/05/27	0	0.00	2	34.80	34.45	-2	9,361	-0.02%
2021/05/26	2	34.25	0	0.00	34.15	2	9,430	0.02%
2021/05/25	2	34.40	0	0.00	34.15	2	9,578	0.02%
2021/05/24	0	0.00	2	32.75	33.10	-2	9,675	-0.02%
2021/05/21	7	32.51	5	32.22	32.25	2	9,741	0.02%
2021/05/20	4	32.10	2	32.25	32.05	2	9,865	0.02%
2021/05/19	0	0.00	13	31.61	32.00	-13	9,867	-0.13%
2021/05/18	0	0.00	4	29.66	29.75	-4	9,866	-0.04%
2021/05/17	6	27.72	5	27.05	27.05	1	9,851	0.01%
2021/05/14	15	30.08	15	29.56	30.00	0	9,781	0.00%
2021/05/13	2	28.80	6	29.90	29.90	-4	9,703	-0.04%
2021/05/12	7	31.63	13	31.00	31.15	-6	9,636	-0.06%
2021/05/11	14	34.58	3	34.43	34.40	11	9,527	0.12%
2021/05/10	4	38.25	42	38.19	38.20	-38	9,448	-0.40%
2021/05/07	47	38.43	14	39.05	39.25	33	9,455	0.35%
2021/05/06	5	36.72	19	37.20	36.55	-14	9,436	-0.15%
2021/05/05	33	37.19	38	36.82	36.55	-5	9,429	-0.05%
2021/05/04	13	37.63	8	38.21	36.85	5	9,431	0.05%
2021/05/03	15	42.48	29	40.79	40.55	-14	9,292	-0.15%
2021/04/29	17	44.90	28	44.86	44.90	-11	9,237	-0.12%
2021/04/28	49	44.35	42	45.32	46.80	7	9,191	0.08%
2021/04/27	17	42.67	15	43.08	42.55	2	9,246	0.02%
2021/04/26	20	42.31	8	41.96	41.90	12	9,660	0.12%
2021/04/23	16	41.97	12	42.00	42.00	4	9,709	0.04%
2021/04/22	13	41.14	11	41.63	40.55	2	9,708	0.02%
2021/04/21	4	43.90	8	43.51	43.45	-4	9,536	-0.04%
2021/04/20	105	43.97	110	43.60	44.00	-5	9,436	-0.05%	大買/大賣/
2021/04/19	76	47.70	135	46.92	45.25	-59	9,264	-0.64%	大賣/
2021/04/16	41	47.79	46.1	48.30	49.35	-5.1	8,688	-0.06%
2021/04/15	171.1	45.39	79	45.26	44.90	92.1	8,211	1.12%	大買/
2021/04/14	33	42.13	29	42.00	42.90	4	7,660	0.05%
2021/04/13	112	41.37	22	41.09	39.00	90	7,316	1.23%	大買/
2021/04/12	0	0.00	23	38.92	39.95	-23	6,883	-0.33%
2021/04/09	15	36.14	29	36.16	36.35	-14	6,770	-0.21%
2021/04/08	3	35.90	61	35.90	35.95	-58	6,852	-0.85%
2021/04/07	2	34.93	6	35.38	35.25	-4	6,755	-0.06%
2021/04/06	2	34.85	2	35.00	34.95	0	6,727	0.00%
2021/04/01	12	34.43	10	34.33	34.20	2	6,726	0.03%
2021/03/31	3	34.20	1	34.60	33.95	2	6,809	0.03%
2021/03/30	3	34.50	0	0.00	34.40	3	6,835	0.04%
2021/03/29	2	34.80	0	0.00	34.70	2	6,872	0.03%
2021/03/26	3	34.65	2	34.78	34.85	1	6,942	0.01%
2021/03/25	2	35.15	2	35.13	34.50	0	6,997	0.00%
2021/03/24	26	35.15	3	35.73	35.10	23	7,068	0.33%
2021/03/23	14	35.72	9	35.65	35.40	5	7,046	0.07%
2021/03/22	0	0.00	1	34.80	34.55	-1	7,038	-0.01%
2021/03/19	4	34.35	1	34.20	34.20	3	7,428	0.04%
2021/03/18	23	35.21	2	35.70	34.80	21	7,666	0.27%
2021/03/17	6	36.13	3	36.50	35.40	3	7,901	0.04%
2021/03/16	16	35.08	2	35.68	35.15	14	7,702	0.18%
2021/03/15	55	34.59	58	35.06	34.85	-3	7,713	-0.04%
2021/03/12	2	34.50	1	34.80	34.80	1	7,743	0.01%
2021/03/11	3	34.23	1	34.40	34.35	2	7,846	0.03%
2021/03/10	6	33.52	7	33.74	34.00	-1	7,931	-0.01%
2021/03/09	2	33.30	3	32.98	33.05	-1	8,048	-0.01%
2021/03/08	6	34.69	4	34.53	33.55	2	8,411	0.02%
2021/03/05	4	34.70	65	34.73	34.45	-61	8,794	-0.69%
2021/03/04	16	35.06	12	35.02	35.00	4	8,966	0.04%
2021/03/03	12	34.86	6	35.21	35.30	6	9,132	0.07%
2021/03/02	32	35.05	2	35.33	35.00	30	9,307	0.32%
2021/02/26	5.2	35.43	5	34.91	35.40	0.2	9,362	0.00%
2021/02/25	6	35.75	5	35.82	35.50	1	9,728	0.01%
2021/02/24	6	35.23	4	35.46	35.45	2	9,758	0.02%
2021/02/23	8	34.50	5	34.73	34.95	3	9,674	0.03%
2021/02/22	15	34.74	16	34.64	34.90	-1	9,605	-0.01%
2021/02/19	5	33.04	7	33.76	33.85	-2	9,463	-0.02%
2021/02/18	10	33.03	12	33.47	33.45	-2	9,386	-0.02%
2021/02/17	1	31.80	6	31.64	32.15	-5	9,330	-0.05%
2021/02/05	3	30.67	0	0.00	30.35	3	9,309	0.03%
2021/02/04	1	30.80	1	30.90	30.80	0	9,555	0.00%
2021/02/03	2	31.35	2	31.48	31.15	0	9,645	0.00%
2021/02/02	2	30.90	6	31.05	31.00	-4	9,607	-0.04%
2021/02/01	3	30.70	2	30.48	30.55	1	9,563	0.01%
2021/01/29	5	32.54	4	32.60	31.85	1	9,492	0.01%
2021/01/28	13	33.14	78	33.19	32.85	-65	9,430	-0.69%
2021/01/27	14	33.33	11	33.46	33.70	3	9,358	0.03%
2021/01/26	4	33.31	5	33.41	33.05	-1	9,297	-0.01%
2021/01/25	9	32.56	7	32.71	32.65	2	9,200	0.02%
2021/01/22	6	32.80	4	33.11	32.45	2	9,131	0.02%
2021/01/21	18	33.98	18	33.97	33.25	0	8,997	0.00%
2021/01/20	130	34.01	155	36.18	33.30	-25	8,775	-0.28%	大買/大賣/
2021/01/19	34	35.16	28.5	35.96	36.95	5.5	8,249	0.07%
2021/01/18	14	33.53	14	33.48	33.60	0	7,742	0.00%
2021/01/15	50	32.56	26	33.63	34.20	24	7,591	0.32%
2021/01/14	31	32.52	12	33.12	32.50	19	7,401	0.26%
2021/01/13	6	32.95	15	33.10	32.50	-9	7,308	-0.12%
2021/01/12	16	32.77	3	33.23	32.00	13	7,224	0.18%
2021/01/11	11	33.75	10	33.48	33.35	1	7,154	0.01%
2021/01/08	6	32.65	3	32.58	32.40	3	7,069	0.04%
2021/01/07	36	33.27	4	33.35	33.00	32	7,006	0.46%
2021/01/06	19	33.99	56.2	34.40	33.20	-37.2	6,934	-0.54%
2021/01/05	18	33.28	4	33.14	33.05	14	6,555	0.21%
2021/01/04	31	33.36	12	33.54	33.55	19	6,475	0.29%
2020/12/31	6	32.96	31	32.77	33.35	-25	6,337	-0.39%
2020/12/30	22	31.92	2.5	32.22	31.80	19.5	6,122	0.32%
2020/12/29	4	32.09	5	32.19	32.10	-1	6,086	-0.02%
2020/12/28	9	31.92	8	32.18	32.10	1	6,036	0.02%
2020/12/25	12	32.19	13	32.32	32.00	-1	5,999	-0.02%
2020/12/24	4	31.98	13	32.04	31.85	-9	5,900	-0.15%
2020/12/23	19	30.90	5	31.29	31.25	14	5,853	0.24%
2020/12/22	43	32.28	6	32.38	30.55	37	5,826	0.64%
2020/12/21	11	32.14	8	32.11	32.15	3	5,804	0.05%
2020/12/18	16	32.84	27	32.49	33.05	-11	5,745	-0.19%
2020/12/17	9	32.51	0	0.00	32.30	9	5,643	0.16%
2020/12/16	7	33.43	5	32.86	32.90	2	5,570	0.04%
2020/12/15	41	34.25	7	33.16	32.75	34	5,444	0.62%
2020/12/14	5	33.72	26	34.67	34.85	-21	5,034	-0.42%
2020/12/11	18	32.31	37	32.27	31.70	-19	4,764	-0.40%
2020/12/10	12	30.89	8	30.41	30.40	4	4,431	0.09%
2020/12/09	6	31.03	14	30.77	31.00	-8	4,376	-0.18%
2020/12/08	5	30.58	23	30.66	30.60	-18	4,338	-0.41%
2020/12/07	4	30.75	22	30.69	30.90	-18	4,287	-0.42%
2020/12/04	20	30.77	5	30.63	30.45	15	4,150	0.36%
2020/12/03	11	30.76	4	30.94	30.40	7	4,056	0.17%
2020/12/02	21	31.77	19	31.71	31.25	2	4,006	0.05%
2020/12/01	18	31.04	39	31.24	31.95	-21	3,632	-0.58%
2020/11/30	18	30.02	22	30.30	30.05	-4	3,213	-0.12%
2020/11/27	11	28.25	19	28.53	29.00	-8	3,069	-0.26%
2020/11/26	39	28.29	14	28.24	27.60	25	2,891	0.86%
2020/11/25	13	27.00	16.7	26.83	27.10	-3.7	2,697	-0.14%
2020/11/24	39	27.93	10	27.78	27.30	29	2,609	1.11%
2020/11/23	2	25.98	10	27.04	27.15	-8	2,327	-0.34%
2020/11/20	0	0.00	8	24.79	24.70	-8	2,263	-0.35%
2020/11/19	6	24.02	19	24.23	24.25	-13	2,461	-0.53%
2020/11/18	4	23.81	15	23.88	23.85	-11	2,489	-0.44%
2020/11/17	2	23.73	0	0.00	23.50	2	2,482	0.08%
2020/11/16	3	23.73	3	23.83	23.90	0	2,520	0.00%
2020/11/13	19	23.84	2	23.63	23.65	17	2,525	0.67%
2020/11/12	20	24.90	15	24.94	24.15	5	2,505	0.20%
2020/11/11	3	23.13	2	22.75	23.60	1	2,300	0.04%
2020/11/10	5	22.08	5	22.22	22.15	0	2,207	0.00%
2020/11/06	3	22.25	0	0.00	22.00	3	2,284	0.13%
2020/11/05	2	22.25	2	22.25	22.15	0	2,310	0.00%
2020/11/04	0	0.00	4	22.23	22.25	-4	2,336	-0.17%
2020/11/02	2	21.68	2	21.78	21.95	0	2,599	0.00%
2020/10/30	2	21.85	3	21.95	21.75	-1	2,699	-0.04%
2020/10/29	2	22.20	3	22.27	22.20	-1	2,734	-0.04%
2020/10/28	1	22.70	1	22.60	22.55	0	2,759	0.00%
2020/10/26	2	22.78	1	23.10	22.55	1	2,781	0.04%
2020/10/23	3	22.50	3	22.70	22.85	0	2,769	0.00%
2020/10/22	6	22.83	2	22.60	22.65	4	2,815	0.14%
2020/10/21	4	22.65	2	22.98	22.85	2	2,821	0.07%
2020/10/20	2	22.20	2	22.38	22.30	0	2,806	0.00%
2020/10/19	2	22.50	2	22.53	22.30	0	2,829	0.00%
2020/10/16	2	22.00	7	22.11	21.95	-5	2,920	-0.17%
2020/10/15	1	22.00	3	22.03	22.00	-2	2,921	-0.07%
2020/10/14	0	0.00	1	22.20	22.30	-1	2,934	-0.03%
2020/10/13	2	21.65	2	21.73	21.85	0	2,941	0.00%
2020/10/12	1	22.25	0	0.00	21.90	1	2,933	0.03%
2020/10/08	2	22.60	2	22.45	22.45	0	2,932	0.00%
2020/10/07	1	22.50	1	22.75	22.70	0	2,952	0.00%
2020/10/06	0	0.00	1	22.75	22.70	-1	2,967	-0.03%
2020/10/05	1	22.40	1	22.40	22.35	0	3,001	0.00%
2020/09/30	1	22.30	1	22.35	22.40	0	3,071	0.00%
2020/09/29	1	22.35	0	0.00	22.10	1	3,087	0.03%
2020/09/25	3	22.55	2	22.05	21.80	1	3,162	0.03%
2020/09/24	4	22.55	6	22.62	22.50	-2	3,162	-0.06%
2020/09/23	2	22.88	0	0.00	22.70	2	3,153	0.06%
2020/09/22	3	23.32	1	23.10	23.05	2	3,512	0.06%
2020/09/21	1	23.90	1	23.65	23.65	0	3,644	0.00%
2020/09/18	4	23.91	3	24.10	24.00	1	3,654	0.03%
2020/09/17	0	0.00	2	23.90	23.85	-2	3,691	-0.05%
2020/09/16	1	23.95	0	0.00	23.65	1	3,694	0.03%
2020/09/15	9	24.02	5	24.30	23.95	4	3,699	0.11%
2020/09/14	6	23.77	1	23.85	23.70	5	3,711	0.13%
2020/09/11	1	23.95	1.3	23.72	23.60	-0.3	3,752	-0.01%
2020/09/10	2	24.45	2	24.60	24.15	0	3,782	0.00%
2020/09/09	3	24.00	5	24.19	24.40	-2	3,826	-0.05%
2020/09/08	3	24.38	2	24.53	24.30	1	3,837	0.03%
2020/09/07	6	25.03	6	24.78	24.30	0	3,832	0.00%
2020/09/04	6	23.98	5	24.25	24.15	1	3,763	0.03%
2020/09/03	2	24.88	9	24.83	24.60	-7	3,777	-0.19%
2020/09/02	4	24.86	9	24.99	24.75	-5	3,778	-0.13%
2020/09/01	3	24.27	2	24.53	24.75	1	3,736	0.03%
2020/08/31	17	24.43	1	24.55	24.25	16	3,711	0.43%
2020/08/28	4	24.89	2	25.03	24.80	2	3,777	0.05%
2020/08/27	3	25.40	5	25.46	25.25	-2	3,765	-0.05%
2020/08/26	5	24.98	8	24.99	25.30	-3	3,726	-0.08%
2020/08/25	6	24.61	3	24.97	24.20	3	3,625	0.08%
2020/08/24	1	22.50	3	23.18	23.80	-2	3,366	-0.06%
2020/08/21	1	22.15	1	22.40	22.60	0	3,355	0.00%
2020/08/20	3	22.32	3	22.15	21.75	0	3,350	0.00%
2020/08/19	10	23.96	2	23.93	23.55	8	3,330	0.24%
2020/08/18	1	24.10	2	24.23	24.15	-1	3,316	-0.03%
2020/08/17	10	24.63	1	24.55	24.50	9	3,398	0.26%
2020/08/14	10	24.10	1	24.20	24.10	9	3,330	0.27%
2020/08/13	2	24.25	1	23.90	23.90	1	3,316	0.03%
2020/08/12	1	24.40	4	24.16	24.40	-3	3,301	-0.09%
2020/08/11	2	23.58	2	23.83	23.75	0	3,280	0.00%
2020/08/10	2	23.78	1	24.20	23.45	1	3,284	0.03%
2020/08/07	3	23.93	1	24.20	23.85	2	3,274	0.06%
2020/08/06	3	24.62	4	24.84	24.50	-1	3,233	-0.03%
2020/08/05	4	23.20	6	23.57	24.00	-2	3,023	-0.07%
2020/08/04	3	23.13	4	23.09	23.10	-1	2,934	-0.03%
2020/08/03	2	22.93	2	22.78	23.30	0	2,910	0.00%
2020/07/31	2	22.45	6	22.63	22.60	-4	2,908	-0.14%
2020/07/30	0	0.00	1	22.50	22.35	-1	2,932	-0.03%
2020/07/29	14	22.01	13	22.08	22.25	1	2,956	0.03%
2020/07/28	6	22.09	9	22.41	21.70	-3	2,973	-0.10%
2020/07/27	4	21.95	2	21.80	21.80	2	2,961	0.07%
2020/07/24	4	22.58	6	22.55	22.30	-2	3,072	-0.07%
2020/07/23	4	23.14	3	22.83	22.85	1	3,170	0.03%
2020/07/22	5	23.39	6.4	23.11	23.45	-1.4	3,172	-0.04%
2020/07/21	4	21.98	5	22.04	22.00	-1	3,109	-0.03%
2020/07/20	9	21.52	9	21.50	21.75	0	3,150	0.00%
2020/07/17	2	22.15	0	0.00	21.65	2	3,140	0.06%
2020/07/16	2	22.00	4	22.20	22.15	-2	3,139	-0.06%
2020/07/15	2	22.40	6	22.34	21.90	-4	3,158	-0.13%
2020/07/14	4	22.60	5	22.59	22.25	-1	3,160	-0.03%
2020/07/13	3	22.43	2	22.60	22.65	1	3,144	0.03%
2020/07/10	2	23.15	1	22.60	22.60	1	3,156	0.03%
2020/07/09	5	23.88	3	24.03	23.55	2	3,130	0.06%
2020/07/08	3	23.42	4	23.66	23.65	-1	3,059	-0.03%
2020/07/07	13	23.75	50	23.33	23.50	-37	3,043	-1.22%
2020/07/06	23	24.05	23	24.03	23.90	0	3,037	0.00%
2020/07/03	6	23.73	11	23.73	23.75	-5	3,093	-0.16%
2020/07/02	41	23.75	18	23.89	23.60	23	3,076	0.75%
2020/07/01	26	24.58	8	24.49	24.20	18	3,015	0.60%
2020/06/30	7	22.92	18	23.16	23.55	-11	2,648	-0.42%
2020/06/29	3	21.33	2	21.48	21.45	1	2,501	0.04%
2020/06/24	7	21.79	6	22.09	21.80	1	2,487	0.04%
2020/06/23	4	21.86	1	22.30	21.75	3	2,453	0.12%
2020/06/22	3	22.40	3	22.37	22.10	0	2,454	0.00%
2020/06/19	4	22.75	3	22.70	22.50	1	2,476	0.04%
2020/06/18	5	22.23	5	22.35	22.70	0	2,472	0.00%
2020/06/17	2	22.53	1	22.65	22.25	1	2,434	0.04%
2020/06/16	0	0.00	1	21.75	21.85	-1	2,403	-0.04%
2020/06/15	2	21.10	2	21.13	21.30	0	2,372	0.00%
2020/06/12	3	20.12	4	20.43	20.65	-1	2,364	-0.04%
2020/06/11	5	21.53	5	22.00	21.15	0	2,390	0.00%
2020/06/10	1	22.30	1	22.60	22.25	0	2,384	0.00%
2020/06/09	1	22.20	14	22.28	22.35	-13	2,376	-0.55%
2020/06/08	1	22.45	0	0.00	22.10	1	2,381	0.04%
2020/06/05	1	22.45	2	22.60	22.65	-1	2,384	-0.04%
2020/06/04	19	22.70	20	22.83	22.50	-1	2,400	-0.04%
2020/06/03	5	22.27	2	22.35	22.30	3	2,291	0.13%
2020/06/02	15	22.57	13.2	22.76	22.65	1.8	2,260	0.08%
2020/06/01	1	21.85	9	21.85	22.05	-8	2,115	-0.38%
2020/05/29	1	21.00	1	21.10	21.05	0	2,077	0.00%
2020/05/28	17	21.27	2	21.70	21.00	15	2,076	0.72%
2020/05/27	9	21.46	2	21.73	21.40	7	2,033	0.34%
2020/05/26	7	21.46	3	21.37	21.70	4	2,028	0.20%
2020/05/25	3	20.93	16	21.09	20.90	-13	1,990	-0.65%
2020/05/22	17	22.10	5	21.91	21.40	12	1,976	0.61%
2020/05/21	2	21.40	0	0.00	21.50	2	1,883	0.11%
2020/05/20	0	0.00	1	20.95	21.00	-1	1,869	-0.05%
2020/05/18	1	21.50	2	21.40	21.50	-1	1,845	-0.05%
2020/05/15	2	20.90	1	20.70	20.55	1	1,817	0.06%
2020/05/14	6	21.63	0	0.00	21.15	6	1,786	0.34%
2020/05/13	1	21.30	0.1	21.75	21.75	0.9	1,770	0.05%
2020/05/11	0	0.00	6	21.75	21.80	-6	1,765	-0.34%
2020/05/07	0	0.00	2	21.58	21.50	-2	1,726	-0.12%
2020/05/06	0	0.00	2	21.35	21.35	-2	1,703	-0.12%
2020/05/05	7	21.78	5	21.55	21.35	2	1,669	0.12%
2020/04/30	0	0.00	1	21.25	21.25	-1	1,613	-0.06%
2020/04/29	9	21.33	0	0.00	21.30	9	1,596	0.56%
2020/04/28	1	21.00	0	0.00	21.00	1	1,481	0.07%
2020/04/27	0	0.00	2	18.58	19.10	-2	1,392	-0.14%
2020/04/24	1	18.40	1	18.80	18.45	0	1,376	0.00%
2020/04/23	2	18.58	0	0.00	18.55	2	1,336	0.15%
2020/04/22	1	17.10	2	17.33	17.70	-1	1,293	-0.08%
2020/04/21	2	17.85	1	18.20	17.35	1	1,288	0.08%
2020/04/17	5	18.65	0	0.00	18.10	5	1,254	0.40%
2020/04/15	0	0.00	5	18.25	18.15	-5	1,235	-0.40%
2020/04/14	0	0.00	2	17.65	18.00	-2	1,219	-0.16%
2020/04/13	0	0.00	1	17.40	17.35	-1	1,220	-0.08%
2020/04/10	0	0.00	2	17.70	17.70	-2	1,238	-0.16%
2020/04/08	19	17.06	10	17.62	17.75	9	1,238	0.73%
2020/04/07	0	0.00	2	16.15	16.15	-2	1,148	-0.17%
2020/03/30	0	0.00	5	15.29	15.20	-5	1,615	-0.31%
2020/03/27	0	0.00	10	15.50	15.15	-10	1,621	-0.62%
2020/03/26	5	15.10	0	0.00	15.25	5	1,615	0.31%
2020/03/25	0	0.00	3.8	15.29	15.00	-3.8	1,610	-0.24%
2020/03/24	4	14.28	2	14.40	14.45	2	1,623	0.12%
2020/03/20	5	12.29	5	12.79	13.20	0	1,650	0.00%
2020/03/19	0	0.00	21	12.10	12.10	-21	1,631	-1.29%
2020/03/18	2	14.18	2	14.13	13.40	0	1,614	0.00%
2020/03/17	0	0.00	1	14.20	14.15	-1	1,605	-0.06%
2020/03/16	1	17.15	0	0.00	15.70	1	1,591	0.06%
2020/03/13	11	16.87	11	17.03	17.40	0	1,634	0.00%
2020/03/12	13	18.98	7	19.18	18.70	6	1,631	0.37%
2020/03/11	9	21.11	7	20.66	20.30	2	1,609	0.12%
2020/03/10	3	19.97	3	20.17	21.25	0	1,583	0.00%
2020/03/09	0	0.00	2	20.00	20.10	-2	1,561	-0.13%
2020/03/06	2	20.60	1	20.50	20.45	1	1,556	0.06%
2020/03/05	0	0.00	1	20.80	20.80	-1	1,564	-0.06%
2020/03/04	2	20.13	5	20.18	20.20	-3	1,564	-0.19%
2020/03/03	6	20.35	9	20.34	20.25	-3	1,568	-0.19%
2020/03/02	2	19.80	2	19.98	20.00	0	1,568	0.00%
2020/02/27	2	21.18	0	0.00	20.25	2	1,562	0.13%
2020/02/26	2	21.18	2	21.30	21.30	0	1,563	0.00%
2020/02/25	3	21.20	3	21.33	21.35	0	1,573	0.00%
2020/02/21	4	21.56	4	21.53	21.50	0	1,562	0.00%
2020/02/20	2	21.83	3	21.63	21.65	-1	1,572	-0.06%
2020/02/19	1	21.65	3	21.68	21.75	-2	1,644	-0.12%
2020/02/18	1	21.70	2	21.80	21.65	-1	1,666	-0.06%
2020/02/17	5	21.67	3	21.63	21.60	2	1,718	0.12%
2020/02/14	6	21.88	6	21.89	21.80	0	1,718	0.00%
2020/02/13	3	21.90	3	21.93	21.90	0	1,718	0.00%
2020/02/12	2	21.13	6	21.45	21.65	-4	1,713	-0.23%
2020/02/11	2	21.08	2	21.15	21.10	0	1,706	0.00%
2020/02/10	3	20.60	3	20.75	20.85	0	1,713	0.00%
2020/02/07	1	21.25	3	21.13	21.20	-2	1,723	-0.12%
2020/02/06	2	21.50	2	21.58	21.55	0	1,731	0.00%
2020/02/05	3	21.13	2	21.25	21.20	1	1,774	0.06%
2020/02/04	6	20.66	6	20.88	21.30	0	1,772	0.00%
2020/02/03	6	20.15	6	19.99	20.10	0	1,761	0.00%
2020/01/31	4	21.89	8	22.06	21.80	-4	1,741	-0.23%
2020/01/30	11	22.59	6	22.55	22.00	5	1,739	0.29%
2020/01/20	0	0.00	1	24.30	24.40	-1	1,706	-0.06%
2020/01/17	4	24.30	0	0.00	24.20	4	1,697	0.24%
2020/01/16	0	0.00	4	23.60	24.10	-4	1,685	-0.24%
2020/01/15	0	0.00	1	23.80	23.75	-1	1,682	-0.06%
2020/01/14	0	0.00	1	23.95	23.95	-1	1,697	-0.06%
2020/01/13	2	23.90	0	0.00	23.95	2	1,695	0.12%
2020/01/08	4	23.50	0	0.00	23.50	4	1,716	0.23%
2020/01/02	1	24.75	3	25.00	24.90	-2	1,694	-0.12%
2019/12/30	1	24.70	0	0.00	24.80	1	1,670	0.06%
2019/12/27	10	25.20	11	25.20	25.20	-1	1,664	-0.06%
2019/12/26	14	25.56	32	25.92	24.90	-18	1,594	-1.13%
2019/12/25	32	25.81	14	25.77	25.90	18	1,343	1.34%
2019/12/24	2	23.80	0	0.00	23.55	2	1,222	0.16%
2019/12/23	1	24.10	0	0.00	23.85	1	1,384	0.07%
2019/12/19	2	24.40	0	0.00	24.35	2	1,459	0.14%
2019/12/18	3	24.10	2	24.25	24.20	1	1,406	0.07%
2019/12/17	2	23.75	1	23.80	23.75	1	1,347	0.07%
2019/12/16	2	23.73	0	0.00	23.70	2	1,342	0.15%
2019/12/11	1	24.20	0	0.00	24.05	1	1,352	0.07%
2019/12/10	3	24.02	3	24.20	23.90	0	1,329	0.00%
2019/12/09	0	0.00	1	23.60	23.75	-1	1,265	-0.08%
2019/12/06	0	0.00	3	23.12	22.95	-3	1,249	-0.24%
2019/12/04	2	22.50	0	0.00	22.60	2	1,252	0.16%
2019/12/03	1	22.60	0	0.00	22.80	1	1,252	0.08%
2019/12/02	0	0.00	1	22.70	22.65	-1	1,259	-0.08%
2019/11/29	0	0.00	1	23.40	23.25	-1	1,267	-0.08%
2019/11/26	1	23.45	5	23.55	23.35	-4	1,281	-0.31%
2019/11/25	0	0.00	3	23.40	23.35	-3	1,283	-0.23%
2019/11/19	0	0.00	1	23.15	23.20	-1	1,289	-0.08%
2019/11/18	3	23.63	1	23.35	23.30	2	1,293	0.15%
2019/11/15	6	23.03	0	0.00	23.15	6	1,226	0.49%
2019/11/14	1	22.80	0	0.00	22.70	1	1,228	0.08%
2019/11/06	1	22.80	0	0.00	23.00	1	1,212	0.08%
2019/11/05	0	0.00	2	23.50	23.35	-2	1,209	-0.17%
2019/11/04	0	0.00	2	23.75	23.75	-2	1,218	-0.16%
2019/10/28	0	0.00	1	22.85	22.85	-1	1,261	-0.08%
2019/10/22	0	0.00	2	23.20	23.10	-2	1,384	-0.14%
2019/10/17	2	22.55	0	0.00	23.10	2	1,551	0.13%
2019/10/16	1	22.35	0	0.00	22.45	1	1,555	0.06%
2019/10/15	3	22.60	0	0.00	22.40	3	1,640	0.18%
2019/10/09	4	22.95	0	0.00	22.90	4	1,651	0.24%
2019/09/26	1	25.85	3	25.47	24.60	-2	1,889	-0.11%
2019/09/25	0	0.00	1	24.85	24.95	-1	1,727	-0.06%
2019/09/24	7	24.45	4	24.50	24.25	3	1,700	0.18%
2019/09/18	0	0.00	2	24.35	24.10	-2	1,756	-0.11%
2019/09/12	0	0.00	10	23.80	24.00	-10	1,851	-0.54%
2019/09/11	10	23.30	20	23.58	23.65	-10	1,862	-0.54%
2019/09/10	21	23.30	2	23.75	23.45	19	1,864	1.02%
2019/09/06	3	24.70	0	0.00	24.75	3	1,863	0.16%
2019/09/05	1	24.70	0	0.00	24.55	1	1,863	0.05%
2019/08/30	0	0.00	2	24.20	24.20	-2	1,925	-0.10%
2019/08/28	5	24.40	1	24.35	24.10	4	2,000	0.20%
2019/08/27	0	0.00	1	24.00	24.05	-1	2,001	-0.05%
2019/08/23	1	24.15	1	23.95	23.95	0	2,040	0.00%
2019/08/22	0	0.00	0.1	24.00	23.90	-0.1	2,036	-0.01%
2019/08/19	1	23.90	0	0.00	23.90	1	2,025	0.05%
2019/08/16	3	23.35	20	23.20	23.65	-17	2,009	-0.85%
2019/08/15	0	0.00	40	22.86	22.90	-40	2,012	-1.99%
2019/08/14	5	23.35	0	0.00	23.20	5	2,026	0.25%
2019/08/12	2	24.05	4	24.00	23.95	-2	2,034	-0.10%
2019/08/08	2	23.75	0	0.00	23.60	2	2,041	0.10%
2019/08/07	2	23.90	0	0.00	23.40	2	2,052	0.10%
2019/08/05	4	23.55	0	0.00	23.55	4	2,057	0.19%
2019/08/01	3	25.00	0	0.00	24.90	3	2,088	0.14%
2019/07/30	3	25.17	1	26.10	24.95	2	2,088	0.10%
2019/07/29	0	0.00	5	26.50	26.30	-5	2,045	-0.24%
2019/07/26	26	27.02	23	26.62	26.70	3	2,040	0.15%
2019/07/25	5	26.66	1	26.70	26.80	4	2,008	0.20%
2019/07/23	5	26.37	18	26.38	26.40	-13	2,014	-0.65%
2019/07/22	11	26.20	3	25.88	26.05	8	1,975	0.40%
2019/07/19	0	0.00	2	25.40	25.35	-2	1,916	-0.10%
2019/07/18	2	25.28	0	0.00	25.15	2	1,969	0.10%
2019/07/17	13	25.89	1	25.65	25.65	12	2,016	0.60%
2019/07/12	5	25.19	0	0.00	25.20	5	2,167	0.23%
2019/07/11	4	24.88	0	0.00	24.90	4	2,472	0.16%
2019/07/09	1	25.35	0	0.00	24.95	1	2,854	0.04%
2019/07/08	0	0.00	14	25.49	25.60	-14	2,947	-0.47%
2019/07/04	7	26.00	2	27.00	26.00	5	2,952	0.17%
2019/07/01	50	24.83	0	0.00	24.85	50	2,892	1.73%
2019/06/25	1	24.75	0	0.00	24.80	1	3,073	0.03%
2019/06/24	0	0.00	1	25.50	25.85	-1	3,133	-0.03%
2019/06/21	6	25.33	4	25.40	24.60	2	3,070	0.07%
2019/06/20	0	0.00	4	24.98	24.80	-4	3,069	-0.13%
2019/06/19	0	0.00	3	24.60	24.80	-3	3,103	-0.10%
2019/06/17	12	24.25	0	0.00	24.10	12	3,307	0.36%
2019/06/14	1	24.50	0	0.00	24.45	1	3,594	0.03%
2019/06/13	3	24.50	0	0.00	24.55	3	3,642	0.08%
2019/06/12	6	24.48	1	24.50	24.40	5	3,646	0.14%
2019/06/06	2	24.00	3	24.40	24.25	-1	3,615	-0.03%
2019/06/05	7	24.08	6	24.32	23.70	1	3,588	0.03%
2019/06/04	0	0.00	3	22.83	22.95	-3	3,520	-0.09%
2019/05/31	0	0.00	2	23.35	23.35	-2	3,732	-0.05%
2019/05/29	1	21.75	1	22.15	22.20	0	3,690	0.00%
2019/05/28	1	21.95	1	22.20	22.10	0	3,692	0.00%
2019/05/27	1	21.85	0	0.00	21.90	1	3,703	0.03%
2019/05/24	5	22.54	3	22.75	22.20	2	3,720	0.05%
2019/05/17	0	0.00	3	22.92	22.45	-3	3,734	-0.08%
2019/05/15	2	24.18	0	0.00	23.90	2	3,719	0.05%
2019/05/14	0	0.00	1	22.70	23.80	-1	3,742	-0.03%
2019/05/09	2	24.65	0	0.00	24.40	2	3,717	0.05%
2019/05/03	4	26.95	0	0.00	26.90	4	3,702	0.11%
2019/05/02	0	0.00	1	26.80	27.00	-1	3,689	-0.03%
2019/04/30	0	0.00	2	26.38	26.80	-2	3,693	-0.05%
2019/04/29	6	26.41	84	26.70	26.10	-78	3,651	-2.14%
2019/04/26	2	27.40	0	0.00	27.05	2	3,615	0.06%
2019/04/25	20	28.30	3	28.17	28.25	17	3,566	0.48%
2019/04/24	21	28.35	99	29.22	28.15	-78	3,554	-2.19%
2019/04/23	11	28.24	1	28.20	28.50	10	3,484	0.29%
2019/04/22	1	28.80	1	28.70	28.35	0	3,421	0.00%
2019/04/19	135	29.04	1	28.75	28.70	134	3,390	3.95%	大買/鉅額交易
2019/04/18	6	30.43	6	29.79	28.70	0	3,320	0.00%
2019/04/17	7	29.86	21	30.08	29.80	-14	3,151	-0.44%
2019/04/16	35	29.28	29	29.71	30.35	6	2,832	0.21%
2019/04/15	6	27.84	4	27.53	27.60	2	2,540	0.08%
2019/04/12	5	27.32	3	27.45	27.10	2	2,452	0.08%
2019/04/11	2	27.08	1	27.00	26.80	1	2,352	0.04%
2019/04/10	0	0.00	1	27.10	27.20	-1	2,339	-0.04%
2019/04/09	6	27.43	0	0.00	27.50	6	2,312	0.26%
2019/04/08	5	27.20	2	27.13	26.95	3	2,296	0.13%
2019/04/03	13	27.39	2	27.55	27.45	11	2,298	0.48%
2019/04/02	6	27.68	7	28.16	28.15	-1	2,284	-0.04%
2019/04/01	0	0.00	1	25.95	25.70	-1	2,130	-0.05%
2019/03/29	0	0.00	1	25.85	25.85	-1	2,161	-0.05%
2019/03/28	1	26.15	8	25.73	25.80	-7	2,221	-0.32%
2019/03/27	1	26.35	0	0.00	26.00	1	2,401	0.04%
2019/03/26	0	0.00	5	25.87	26.25	-5	2,347	-0.21%
2019/03/22	2	26.55	10	25.85	26.35	-8	2,307	-0.35%
2019/03/21	12	26.87	2	27.25	26.50	10	2,259	0.44%
2019/03/20	0	0.00	2	25.78	26.00	-2	2,126	-0.09%
2019/03/19	13	25.80	10	25.77	25.60	3	2,058	0.15%
2019/03/18	2	23.80	4	23.95	24.30	-2	1,784	-0.11%
2019/03/15	2	21.90	0	0.00	22.10	2	1,736	0.12%
2019/03/14	1	21.75	2	21.68	21.65	-1	1,738	-0.06%
2019/03/07	1	22.55	13	22.10	21.70	-12	1,844	-0.65%
2019/03/06	13	22.83	3	21.70	22.60	10	1,804	0.55%
2019/02/27	3	21.00	2	20.90	20.95	1	1,714	0.06%
2019/02/26	2	21.10	3	21.65	21.05	-1	1,788	-0.06%
2019/02/25	7	21.58	0	0.00	21.60	7	1,870	0.37%
2019/02/21	0	0.00	1	21.20	21.25	-1	1,878	-0.05%
2019/02/20	1	21.60	0	0.00	21.25	1	1,873	0.05%
2019/02/13	2	21.45	4	21.28	21.10	-2	1,852	-0.11%
2019/01/28	1	21.20	1	21.10	21.00	0	1,874	0.00%
2019/01/22	4	20.45	4	19.90	19.90	0	1,843	0.00%
2019/01/10	0	0.00	4	19.99	19.95	-4	1,848	-0.22%
2019/01/07	1	20.20	0	0.00	20.10	1	1,851	0.05%
2018/12/28	1	20.65	0	0.00	20.45	1	1,856	0.05%
2018/12/27	3	21.10	0	0.00	20.80	3	1,858	0.16%
2018/12/26	0	0.00	0.1	20.70	20.70	-0.1	1,834	0.00%
2018/12/25	2	21.98	3	21.93	21.30	-1	1,774	-0.06%
2018/12/24	1	22.25	2	22.08	22.15	-1	1,718	-0.06%
2018/12/22	3	21.95	1	21.70	21.85	2	1,665	0.12%
2018/12/21	1	21.65	3	21.55	21.50	-2	1,615	-0.12%
2018/12/20	9	22.18	7	21.84	21.50	2	1,549	0.13%
2018/12/19	3	21.70	3	22.30	22.30	0	1,361	0.00%
2018/12/18	0	0.00	2	20.20	20.30	-2	1,294	-0.15%
2018/12/12	0	0.00	2	20.80	20.50	-2	1,277	-0.16%
2018/12/11	2	20.00	0	0.00	20.20	2	1,258	0.16%
2018/12/06	2	20.20	0	0.00	19.25	2	1,221	0.16%
2018/12/05	1	20.70	2	20.48	20.50	-1	1,207	-0.08%
2018/12/04	1	21.70	1	21.80	21.20	0	1,189	0.00%
2018/12/03	0	0.00	2	20.75	20.65	-2	1,112	-0.18%
2018/11/27	0	0.00	1	20.05	20.20	-1	1,030	-0.10%
2018/11/23	5	19.98	1	21.10	19.80	4	987	0.40%
2018/11/22	6	20.34	4	20.18	20.30	2	908	0.22%
2018/11/21	2	19.25	0	0.00	19.05	2	808	0.25%
2018/11/20	0	0.00	3	18.25	18.25	-3	760	-0.39%
2018/11/07	0	0.00	7	17.60	17.90	-7	720	-0.97%
2018/11/06	7	17.41	0	0.00	17.50	7	694	1.01%
2018/10/26	1	16.70	1	16.45	15.80	0	645	0.00%
2018/10/25	0	0.00	1	16.45	16.35	-1	641	-0.16%
2018/10/23	1	17.25	1	17.25	16.70	0	627	0.00%
2018/10/22	1	16.25	1	16.45	16.55	0	610	0.00%
2018/10/18	1	16.40	0	0.00	16.30	1	604	0.17%
2018/10/17	0	0.00	2	16.25	16.05	-2	594	-0.34%
2018/10/09	3	17.92	0	0.00	18.05	3	585	0.51%
2018/10/05	1	19.80	0	0.00	19.00	1	598	0.17%
2018/10/01	1	20.90	1	20.85	20.85	0	591	0.00%
2018/09/26	1	20.55	0	0.00	20.30	1	596	0.17%
2018/09/13	1	20.50	0	0.00	20.50	1	667	0.15%
2018/09/12	1	20.40	0	0.00	20.40	1	674	0.15%
2018/09/11	0	0.00	1	20.75	20.80	-1	676	-0.15%
2018/09/06	1	23.35	1	23.20	23.55	0	690	0.00%
2018/08/29	0	0.00	1	23.40	23.45	-1	773	-0.13%
2018/08/22	1	24.55	0	0.00	23.85	1	925	0.11%
2018/08/15	0	0.00	5	22.65	22.90	-5	899	-0.56%
2018/08/13	1	24.00	0	0.00	24.00	1	882	0.11%
2018/07/19	1	26.25	1	26.40	26.20	0	893	0.00%
2018/07/18	1	26.50	1	27.40	26.60	0	896	0.00%
2018/07/13	0	26.05	0	0.00	26.15	0	887	0.00%
2018/07/09	1	25.20	0	0.00	25.05	1	910	0.11%
2018/07/04	0	0.00	1	25.90	25.80	-1	1,069	-0.09%
2018/07/03	0	0.00	5	26.40	26.05	-5	1,128	-0.44%
2018/06/27	2	26.20	1	27.05	27.60	1	1,092	0.09%
2018/06/21	0	0.00	18	26.30	26.15	-18	1,115	-1.61%
2018/06/14	0	0.00	1	27.90	27.95	-1	1,095	-0.09%
2018/06/06	0	0.00	1	28.00	27.95	-1	1,094	-0.09%
2018/06/04	1	28.80	0	0.00	28.80	1	1,097	0.09%
2018/06/01	0	0.00	5	27.85	27.65	-5	1,057	-0.47%
2018/05/31	0	0.00	2	26.80	26.55	-2	1,029	-0.19%
2018/05/25	3	26.30	3	25.87	25.80	0	1,017	0.00%
2018/05/23	0	0.00	2	25.75	25.70	-2	1,026	-0.19%
2018/05/17	2	25.20	0	0.00	25.15	2	1,080	0.19%
2018/05/16	1	25.00	0	0.00	25.00	1	1,094	0.09%
2018/05/07	2	25.90	0	0.00	25.80	2	1,172	0.17%
2018/04/11	0	0.00	7	29.81	29.60	-7	1,718	-0.41%
2018/04/10	8	30.26	1	29.50	29.40	7	1,756	0.40%
2018/04/09	1	28.10	6	29.09	29.90	-5	1,708	-0.29%
2018/04/02	0	0.00	1	27.55	27.55	-1	1,658	-0.06%
2018/03/28	1	27.80	0	0.00	28.00	1	1,692	0.06%
2018/03/22	1	28.05	0	0.00	27.90	1	1,640	0.06%
2018/03/08	2	28.45	2	27.88	27.80	0	1,709	0.00%
2018/02/27	5	27.95	0	0.00	28.00	5	1,737	0.29%
2018/02/08	4	26.90	0	0.00	27.00	4	1,869	0.21%
2018/02/06	1	27.60	1	28.80	27.90	0	1,895	0.00%
2018/01/31	2	31.10	20	31.40	31.40	-18	1,975	-0.91%
2018/01/30	1	30.65	0.1	30.60	30.65	0.9	1,976	0.05%
2018/01/25	0	0.00	12	31.40	31.05	-12	2,072	-0.58%
2018/01/18	0	0.00	12	32.12	32.00	-12	2,231	-0.54%
2018/01/16	5	32.75	0	0.00	32.60	5	2,301	0.22%
2018/01/12	0	0.00	2	32.15	32.45	-2	2,337	-0.09%
2018/01/11	13	33.51	10	33.04	32.45	3	2,342	0.13%
2018/01/10	0	0.00	5.7	32.14	33.40	-5.7	2,020	-0.28%
2018/01/09	8	31.47	0	0.00	31.90	8	1,986	0.40%
2018/01/08	1	32.85	7	32.56	32.95	-6	1,963	-0.31%
2018/01/05	6	31.43	1	31.90	32.70	5	1,915	0.26%
2018/01/04	1	31.10	0	0.00	32.00	1	1,923	0.05%