台揚 (2314)-永豐金-松山券商分點個股進出

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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/29	0	0.00	1	30.45	30.45	-1	1,181	-0.08%
2024/04/18	7	30.92	0	0.00	30.95	7	1,182	0.59%
2024/04/16	2	30.90	1	32.25	31.30	1	1,191	0.08%
2024/04/12	5	33.10	1	33.05	33.05	4	1,161	0.34%
2024/04/11	2	33.85	0	0.00	33.20	2	1,158	0.17%
2024/04/10	0	34.70	0	0.00	34.55	0	1,151	0.00%
2024/04/08	0	33.05	1	34.00	33.70	-1	1,129	-0.09%
2024/04/03	0.2	33.25	1	33.05	32.95	-0.8	1,121	-0.07%
2024/04/02	0	0.00	1.2	33.78	33.35	-1.2	1,135	-0.10%
2024/04/01	0	34.00	0	0.00	33.65	0	1,160	0.00%
2024/03/29	0	0.00	1	34.25	34.20	-1	1,165	-0.09%
2024/03/28	5	34.67	11.2	34.82	34.85	-6.2	1,137	-0.54%
2024/03/27	0.2	32.90	0	0.00	33.60	0.2	1,080	0.01%
2024/03/26	15.4	32.74	0	0.00	32.60	15.4	1,091	1.41%
2024/03/22	6.2	33.66	0	0.00	33.80	6.2	1,132	0.55%
2024/03/20	6.1	32.43	1	32.30	32.10	5.1	1,144	0.45%
2024/03/18	0.2	33.03	0	0.00	32.85	0.2	1,166	0.02%
2024/03/15	0.2	33.47	1	33.10	33.05	-0.9	1,202	-0.07%
2024/03/14	1.1	32.81	0	0.00	32.80	1.1	1,263	0.08%
2024/03/13	1.2	33.75	0	0.00	33.60	1.2	1,433	0.08%
2024/03/12	5	34.35	1	34.45	34.35	4	1,614	0.25%
2024/03/11	3.1	32.69	0	0.00	32.65	3.1	1,591	0.19%
2024/03/08	16	32.37	0	0.00	32.40	16	1,587	1.01%
2024/03/07	1	33.50	0.6	33.45	33.10	0.4	1,589	0.03%
2024/03/06	1	34.50	7	34.70	34.20	-6	1,582	-0.38%
2024/03/05	2.1	34.41	14	34.30	34.30	-12	1,576	-0.76%
2024/03/04	21.1	34.99	3	34.77	35.00	18.1	1,574	1.15%
2024/03/01	1.6	32.61	0	0.00	32.70	1.6	1,530	0.10%
2024/02/29	5.1	32.46	0.7	32.50	32.40	4.5	1,532	0.29%
2024/02/27	12	32.79	0.1	35.60	32.70	11.9	1,535	0.77%
2024/02/26	1	34.00	0	0.00	33.50	1	1,546	0.06%
2024/02/23	0	0.00	0.8	33.30	33.85	-0.8	1,551	-0.05%
2024/02/21	1	33.30	2	33.25	33.25	-1	1,634	-0.06%
2024/02/19	2	33.90	0	0.00	33.90	2	1,650	0.12%
2024/02/16	2	33.70	0	0.00	33.70	2	1,657	0.12%
2024/02/15	1	32.05	0	0.00	32.90	1	1,648	0.06%
2024/02/05	21	32.66	0	0.00	32.50	21	1,638	1.28%
2024/02/02	1	33.40	1	33.25	33.20	0	1,634	0.00%
2024/02/01	16	33.03	0	0.00	33.05	16	1,624	0.98%
2024/01/31	1	33.30	0	0.00	33.30	1	1,612	0.06%
2024/01/30	2	33.63	0	0.00	33.60	2	1,606	0.12%
2024/01/29	5	33.80	2	33.80	34.05	3	1,604	0.19%
2024/01/26	5	34.35	0	0.00	34.35	5	1,586	0.32%
2024/01/25	1	35.20	0	0.00	35.20	1	1,556	0.06%
2024/01/23	0	0.00	1	35.40	35.80	-1	1,552	-0.06%
2024/01/19	1.6	35.66	0	0.00	35.35	1.6	1,540	0.10%
2024/01/18	1	35.40	0	0.00	35.50	1	1,535	0.07%
2024/01/16	2	36.03	0	0.00	36.00	2	1,533	0.13%
2024/01/15	0.2	35.65	0	0.00	35.80	0.2	1,529	0.01%
2024/01/12	0	0.00	0.1	38.70	35.50	-0.1	1,526	-0.01%
2024/01/11	10	35.55	0	0.00	35.60	10	1,530	0.65%
2024/01/10	3	35.63	1	35.50	35.55	2	1,529	0.13%
2024/01/09	3	36.32	0	0.00	36.20	3	1,518	0.20%
2024/01/08	1	36.80	2	36.90	36.40	-1	1,517	-0.07%
2024/01/05	0	0.00	1	36.75	36.90	-1	1,518	-0.07%
2024/01/04	4	36.89	2	36.90	36.65	2	1,517	0.13%
2024/01/03	1	37.50	2	37.45	37.40	-1	1,520	-0.07%
2024/01/02	2	37.50	9	37.82	37.90	-7	1,524	-0.46%
2023/12/29	3	37.50	1.5	37.42	37.50	1.5	1,523	0.10%
2023/12/28	0	0.00	5	37.82	37.40	-5	1,536	-0.33%
2023/12/27	2	37.30	1	37.30	38.35	1	1,538	0.06%
2023/12/26	11.1	36.91	0	0.00	37.40	11.1	1,541	0.72%
2023/12/25	1	36.45	0	0.00	36.55	1	1,527	0.07%
2023/12/22	3.2	36.83	0.1	36.80	36.55	3.1	1,519	0.20%
2023/12/21	6	36.48	3.1	36.64	36.30	2.9	1,504	0.19%
2023/12/20	16	36.88	5	36.97	36.90	11	1,475	0.75%
2023/12/19	4	37.58	2	37.55	37.55	2	1,417	0.14%
2023/12/15	6	38.38	15	38.22	37.90	-9	1,396	-0.64%
2023/12/14	1	39.10	4	38.93	38.75	-3	1,367	-0.22%
2023/12/13	11	39.34	0	0.00	39.20	11	1,353	0.81%
2023/12/12	2	39.38	3	38.90	38.90	-1	1,379	-0.07%
2023/12/11	7	39.89	2	39.95	39.80	5	1,352	0.37%
2023/12/08	5	41.76	17	41.53	41.65	-12	1,286	-0.94%
2023/12/07	61	41.14	14	40.99	41.40	47	1,114	4.22%
2023/12/01	1	36.95	13	37.12	37.00	-12	914	-1.31%
2023/11/30	0	0.00	9	37.40	37.30	-9	906	-0.99%
2023/11/29	22	37.68	4	37.60	37.50	18	902	1.99%
2023/11/22	2	37.30	0	0.00	37.45	2	873	0.23%
2023/11/21	0	0.00	4	38.08	37.60	-4	868	-0.46%
2023/11/20	2	37.98	1	37.20	38.40	1	848	0.12%
2023/11/17	5	35.85	0	0.00	35.80	5	794	0.63%
2023/11/15	1	35.40	0	0.00	35.30	1	791	0.13%
2023/11/07	0.1	36.50	1	36.60	36.60	-0.9	822	-0.11%
2023/11/06	0	0.00	0.1	38.85	36.05	-0.1	834	-0.01%
2023/11/03	0	0.00	2	35.75	35.50	-2	828	-0.24%
2023/11/02	1	35.30	4	35.30	35.45	-3	829	-0.36%
2023/11/01	2	35.33	4	35.25	35.25	-2	832	-0.24%
2023/10/31	4	36.85	30	36.50	35.75	-26	826	-3.15%
2023/10/25	2	36.05	0	0.00	36.00	2	838	0.24%
2023/10/24	1	35.80	0	0.00	35.90	1	851	0.12%
2023/10/23	4	37.00	4	36.45	35.70	0	853	0.00%
2023/10/20	1	35.15	0	0.00	35.40	1	854	0.12%
2023/10/17	2	36.28	0	0.00	36.25	2	866	0.23%
2023/10/16	3	36.73	0	0.00	36.60	3	879	0.34%
2023/10/12	0	0.00	1	37.90	37.80	-1	1,044	-0.10%
2023/10/11	0.1	38.49	2	37.50	37.60	-1.9	1,107	-0.17%
2023/10/06	3	38.47	1.1	38.73	38.40	1.9	1,109	0.17%
2023/10/05	0	0.00	16	39.74	39.00	-16	1,116	-1.44%
2023/10/04	17	39.50	1	39.75	39.35	16	1,108	1.44%
2023/10/03	2	39.45	2	39.60	39.25	0	1,098	0.00%
2023/10/02	0	0.00	6	39.98	40.20	-6	1,084	-0.55%
2023/09/27	6	37.74	0	0.00	37.65	6	1,067	0.56%
2023/09/22	2	38.30	1	39.00	38.90	1	1,086	0.09%
2023/09/19	0	0.00	1	39.75	39.50	-1	1,115	-0.09%
2023/09/18	1	39.25	1	39.00	39.15	0	1,113	0.00%
2023/09/15	3	39.92	2	39.85	39.50	1	1,114	0.09%
2023/09/14	2	37.60	0	0.00	38.35	2	1,070	0.19%
2023/09/13	0	0.00	1	36.20	36.65	-1	1,071	-0.09%
2023/09/11	3	36.40	6	35.60	35.70	-3	1,109	-0.27%
2023/09/08	0	0.00	2	37.80	37.80	-2	1,103	-0.18%
2023/09/07	2	38.40	0	0.00	38.20	2	1,119	0.18%
2023/09/01	1	39.10	0	0.00	39.10	1	1,150	0.09%
2023/08/30	2	38.80	0	0.00	39.00	2	1,162	0.17%
2023/08/29	2	38.53	0	0.00	38.60	2	1,169	0.17%
2023/08/25	3	39.25	1	39.50	39.20	2	1,175	0.17%
2023/08/24	1	39.60	0	0.00	39.90	1	1,173	0.09%
2023/08/23	1	38.40	0	0.00	38.40	1	1,167	0.09%
2023/08/22	1	38.60	0	0.00	38.20	1	1,175	0.09%
2023/08/18	1	38.50	0	0.00	38.35	1	1,222	0.08%
2023/08/17	0	39.20	0	0.00	39.10	0	1,253	0.00%
2023/08/15	0	0.00	0.2	39.25	39.30	-0.2	1,253	-0.02%
2023/08/14	0	0.00	1	40.20	39.25	-1	1,266	-0.08%
2023/08/11	1	41.60	0	0.00	41.55	1	1,259	0.08%
2023/08/10	1	41.55	0	0.00	41.65	1	1,265	0.08%
2023/08/09	2	43.25	0.3	43.00	43.00	1.7	1,260	0.14%
2023/08/08	2	43.40	1	43.45	43.30	1	1,269	0.08%
2023/08/07	1	43.60	1	43.65	43.70	0	1,289	0.00%
2023/08/04	2	43.98	0	0.00	44.05	2	1,292	0.15%
2023/08/02	1	44.90	0	0.00	44.00	1	1,321	0.08%
2023/07/28	1	44.05	0	0.00	43.95	1	1,454	0.07%
2023/07/18	6	47.71	2	45.50	45.50	4	1,794	0.22%
2023/07/17	3	50.00	10	48.04	48.05	-7	1,908	-0.37%
2023/07/14	3.3	45.38	7	45.06	45.65	-3.7	2,018	-0.18%
2023/07/13	2	42.45	0	0.00	41.50	2	2,191	0.09%
2023/07/12	2	42.55	0	0.00	42.50	2	2,288	0.09%
2023/07/10	5	43.50	0	0.00	43.10	5	2,342	0.21%
2023/07/07	1	44.05	1	44.05	43.50	0	2,352	0.00%
2023/07/06	0	0.00	2	44.90	44.15	-2	2,347	-0.09%
2023/07/05	0	0.00	1	44.20	44.20	-1	2,377	-0.04%
2023/07/04	1	44.40	0	0.00	44.30	1	2,375	0.04%
2023/07/03	2	44.20	2	44.40	44.50	0	2,370	0.00%
2023/06/30	2	44.60	0	0.00	44.65	2	2,361	0.08%
2023/06/29	0	45.00	2	45.25	44.90	-2	2,362	-0.08%
2023/06/28	1	45.80	1	45.00	44.90	0	2,359	0.00%
2023/06/27	0	46.30	1	45.30	45.35	-1	2,362	-0.04%
2023/06/26	0	0.00	0	47.80	44.35	0	2,349	0.00%
2023/06/20	1	44.45	0	0.00	44.40	1	2,347	0.04%
2023/06/19	2	44.43	0	0.00	44.40	2	2,354	0.08%
2023/06/15	4	44.80	0	0.00	44.95	4	2,340	0.17%
2023/06/13	4	46.84	1	46.65	46.50	3	2,304	0.13%
2023/06/12	0	0.00	4	47.10	47.00	-4	2,292	-0.17%
2023/06/08	0	0.00	2	45.50	45.50	-2	2,288	-0.09%
2023/06/07	2	45.70	0	0.00	46.05	2	2,304	0.09%
2023/06/05	1	46.55	3	46.65	46.55	-2	2,362	-0.08%
2023/06/01	3	46.30	6	46.33	46.80	-3	2,395	-0.13%
2023/05/31	0	0.00	1	46.30	46.00	-1	2,397	-0.04%
2023/05/26	1	45.50	0	0.00	45.35	1	2,406	0.04%
2023/05/25	8	45.72	0	0.00	45.95	8	2,404	0.33%
2023/05/24	1	45.50	0	0.00	46.65	1	2,414	0.04%
2023/05/23	0	0.00	3	48.50	48.60	-3	2,404	-0.12%
2023/05/22	0	0.00	7	47.54	47.80	-7	2,423	-0.29%
2023/05/18	10	46.50	0	0.00	46.50	10	2,446	0.41%
2023/05/17	0	0.00	2	47.08	47.45	-2	2,459	-0.08%
2023/05/16	1	46.95	1	47.00	46.85	0	2,505	0.00%
2023/05/15	1	47.65	2	47.15	47.10	-1	2,600	-0.04%
2023/05/12	0	0.00	10	47.10	48.60	-10	2,602	-0.38%
2023/05/11	0	0.00	10	47.10	47.80	-10	2,606	-0.38%
2023/05/09	2	48.60	0	0.00	48.70	2	2,612	0.08%
2023/05/08	0	0.00	4	48.50	49.45	-4	2,596	-0.15%
2023/05/05	1	48.75	4	48.69	48.50	-3	2,583	-0.12%
2023/05/03	0	0.00	1	45.95	45.60	-1	2,546	-0.04%
2023/05/02	0	46.60	0	0.00	46.55	0	2,536	0.00%
2023/04/28	0	0.00	2	47.40	47.45	-2	2,512	-0.08%
2023/04/27	1	45.96	0	0.00	45.90	1	2,456	0.04%
2023/04/26	1	44.00	3	42.90	44.10	-2	2,409	-0.08%
2023/04/25	12	46.07	0	0.00	45.20	12	2,370	0.51%
2023/04/24	10	46.53	6	47.52	46.80	4	2,330	0.17%
2023/04/21	5	45.08	1	45.20	44.85	4	2,259	0.18%
2023/04/20	4	47.86	2	48.58	47.50	2	2,156	0.09%
2023/04/19	1	50.20	15	51.78	51.80	-14	1,987	-0.70%
2023/04/18	3	50.17	7	51.10	51.10	-4	1,753	-0.23%
2023/04/17	3	45.12	23	45.46	46.50	-20	1,518	-1.32%
2023/04/14	24	43.46	6	43.50	43.90	18	1,407	1.28%
2023/04/13	1	41.30	0	0.00	41.00	1	1,344	0.07%
2023/04/12	3	41.25	1	41.50	41.30	2	1,334	0.15%
2023/04/11	1	41.90	2	41.55	41.55	-1	1,318	-0.08%
2023/04/10	4	41.65	0	0.00	41.50	4	1,314	0.30%
2023/04/06	0	0.00	10	42.95	43.15	-10	1,283	-0.78%
2023/03/28	3	43.10	0	0.00	42.15	3	1,283	0.23%
2023/03/27	0	0.00	1	43.15	43.15	-1	1,272	-0.08%
2023/03/24	0	43.65	2	43.40	43.70	-2	1,271	-0.16%
2023/03/22	0.1	43.60	0	0.00	43.00	0.1	1,263	0.01%
2023/03/17	0.9	42.60	0	0.00	42.30	0.9	1,261	0.07%
2023/03/16	0	0.00	2	43.55	42.10	-2	1,261	-0.16%
2023/03/14	4	44.00	0	0.00	43.70	4	1,281	0.31%
2023/03/13	2.1	44.80	1	44.65	44.55	1.1	1,305	0.08%
2023/03/10	1	45.30	1	44.90	44.75	0	1,329	0.00%
2023/03/09	7	45.78	8	46.34	46.05	-1	1,353	-0.07%
2023/03/08	1	46.00	4	46.18	46.70	-3	1,413	-0.21%
2023/03/07	8	45.32	0	0.00	45.60	8	1,441	0.56%
2023/03/06	2	45.50	2	46.15	45.75	0	1,433	0.00%
2023/03/03	1	44.00	0	0.00	44.10	1	1,409	0.07%
2023/02/23	0	0.00	1	44.90	44.70	-1	1,379	-0.07%
2023/02/22	2	44.45	1	44.20	44.40	1	1,382	0.07%
2023/02/21	0	0.00	1	46.24	45.75	-1	1,368	-0.07%
2023/02/20	2	46.13	17.1	45.47	46.00	-15.1	1,346	-1.12%
2023/02/17	15	44.80	1	43.15	44.80	14	1,324	1.06%
2023/02/16	0	0.00	6	43.63	43.80	-6	1,325	-0.45%
2023/02/15	1	43.20	4	43.26	43.10	-3	1,353	-0.22%
2023/02/14	4	44.00	10.7	43.99	44.00	-6.7	1,326	-0.50%
2023/02/13	15.1	44.44	27	43.81	45.20	-12	1,287	-0.93%
2023/02/10	6	41.60	0	0.00	41.10	6	1,197	0.50%
2023/02/08	0	0.00	10	42.85	42.85	-10	1,178	-0.85%
2023/02/07	10	41.95	0	0.00	41.80	10	1,162	0.86%
2023/02/06	15	42.35	0	0.00	42.40	15	1,159	1.29%
2023/02/03	5	42.65	1	42.99	42.50	4	1,150	0.35%
2023/02/02	0	0.00	4	42.99	43.55	-4	1,129	-0.35%
2023/02/01	2	40.55	0	0.00	40.50	2	1,065	0.19%
2023/01/31	1	40.10	0.1	39.95	40.10	1	1,065	0.09%
2023/01/17	0.1	38.50	0	0.00	38.35	0.1	1,071	0.00%
2023/01/16	0	0.00	1	38.10	38.10	-1	1,080	-0.09%
2023/01/13	0.1	38.25	0.1	38.85	38.30	0	1,086	0.00%
2023/01/12	1	39.50	3	39.05	38.65	-2	1,087	-0.18%
2023/01/11	1	39.60	0	0.00	39.65	1	1,094	0.09%
2023/01/10	2.1	40.23	0	0.00	39.90	2.1	1,107	0.19%
2023/01/06	0	0.00	10	39.44	39.45	-10	1,142	-0.88%
2023/01/05	1	40.05	0	0.00	39.65	1	1,176	0.09%
2022/12/28	0	0.00	5	38.90	38.80	-5	1,218	-0.41%
2022/12/21	0	0.00	1	38.10	38.10	-1	1,288	-0.08%
2022/12/19	0	0.00	1	39.60	39.45	-1	1,330	-0.08%
2022/12/12	0	0.00	1	40.60	40.50	-1	1,410	-0.07%
2022/12/07	1	41.80	1	41.40	41.00	0	1,457	0.00%
2022/12/06	4	42.83	0	0.00	42.30	4	1,447	0.28%
2022/12/05	0	0.00	2	43.12	43.40	-2	1,436	-0.14%
2022/12/02	1.1	43.18	1	43.00	43.20	0.1	1,419	0.01%
2022/12/01	2	41.88	23	41.85	41.70	-21	1,386	-1.52%
2022/11/30	3	42.73	22	42.65	42.70	-19	1,371	-1.39%
2022/11/29	44	38.80	2	41.08	41.15	42	1,315	3.19%
2022/11/18	1	38.70	0	0.00	38.05	1	1,474	0.07%
2022/11/16	1	38.40	0	0.00	38.30	1	1,530	0.07%
2022/11/15	0.4	38.15	0	0.00	39.20	0.4	1,586	0.03%
2022/11/11	0.1	36.35	0	0.00	35.90	0.1	1,721	0.00%
2022/11/01	0	0.00	4	35.55	35.60	-4	3,659	-0.11%
2022/10/26	0	0.00	1	33.70	33.30	-1	4,240	-0.02%
2022/10/25	1	34.00	0	0.00	33.65	1	4,357	0.02%
2022/10/24	0.1	35.30	1	35.20	34.80	-0.9	4,383	-0.02%
2022/10/21	0	0.00	0.1	37.00	34.55	-0.1	4,465	0.00%
2022/10/20	1	35.00	0	0.00	35.75	1	4,723	0.02%
2022/10/19	0	0.00	1	37.20	36.40	-1	4,786	-0.02%
2022/10/18	1.1	36.78	1	37.55	36.45	0.1	4,807	0.00%
2022/10/17	2	34.55	0.1	39.90	36.60	1.9	4,895	0.04%
2022/10/14	0	36.70	0	0.00	36.60	0	4,960	0.00%
2022/10/05	2	40.78	1	41.00	40.75	1	5,547	0.02%
2022/10/04	1	39.05	0	0.00	39.95	1	5,673	0.02%
2022/10/03	0	0.00	1	38.60	38.40	-1	5,748	-0.02%
2022/09/29	1	38.80	0	0.00	38.40	1	5,923	0.02%
2022/09/28	0	0.00	2	38.43	37.90	-2	6,001	-0.03%
2022/09/26	0	0.00	1	40.80	39.80	-1	6,150	-0.02%
2022/09/23	0.1	42.75	0	0.00	42.70	0.1	6,180	0.00%
2022/09/22	4	44.06	0	0.00	44.40	4	6,199	0.06%
2022/09/21	2	43.60	1	43.60	43.45	1	6,218	0.02%
2022/09/20	1.1	45.75	0	0.00	45.20	1.1	6,241	0.02%
2022/09/16	1	47.70	1	47.00	46.50	0	6,299	0.00%
2022/09/15	1	49.00	0	0.00	48.20	1	6,296	0.02%
2022/09/14	3	48.38	0	0.00	48.85	3	6,316	0.05%
2022/09/07	0	0.00	4	48.25	48.50	-4	6,498	-0.06%
2022/09/06	1	49.40	5	49.34	49.20	-4	6,630	-0.06%
2022/09/02	0	0.00	9	52.43	52.40	-9	6,815	-0.13%
2022/08/31	2	51.40	4	51.50	51.60	-2	6,771	-0.03%
2022/08/30	1	50.30	2	50.90	51.20	-1	6,791	-0.01%
2022/08/25	1	49.50	5	49.40	49.90	-4	7,080	-0.06%
2022/08/24	5	49.85	0	0.00	49.00	5	7,500	0.07%
2022/08/23	2	49.45	0	0.00	49.00	2	8,012	0.02%
2022/08/22	3	50.02	1	50.70	49.05	2	8,025	0.02%
2022/08/19	46	51.42	41	52.29	51.20	5	7,992	0.06%
2022/08/18	1	51.30	10	51.52	51.50	-9	7,962	-0.11%
2022/08/17	3	51.50	0	0.00	51.50	3	8,485	0.04%
2022/08/16	15	51.89	13	51.85	51.10	2	8,525	0.02%
2022/08/15	60	50.43	62	50.86	50.40	-2	8,271	-0.02%
2022/08/12	16	48.73	26	48.87	48.70	-10	8,128	-0.12%
2022/08/11	53	51.94	22	51.56	51.60	31	7,967	0.39%
2022/08/10	102.2	51.98	96.2	52.61	51.40	6	7,773	0.08%	大買/
2022/08/09	57	48.59	78	50.13	51.50	-21	7,113	-0.30%
2022/08/08	26	47.41	11.5	47.25	46.90	14.5	6,810	0.21%
2022/08/05	2	45.08	1	44.90	45.30	1	6,640	0.02%
2022/08/04	2	44.68	4	44.58	44.10	-2	6,597	-0.03%
2022/08/03	1	45.45	2	46.83	45.00	-1	6,519	-0.02%
2022/08/02	4	46.20	9	46.63	46.00	-5	6,271	-0.08%
2022/08/01	10	45.52	5	46.04	46.50	5	6,076	0.08%
2022/07/29	7	44.78	6	44.35	44.35	1	5,961	0.02%
2022/07/28	0	0.00	0.5	44.10	43.90	-0.5	5,936	-0.01%
2022/07/27	7	46.16	6	46.58	45.30	1	5,858	0.02%
2022/07/25	7	45.61	8	45.73	45.75	-1	5,535	-0.02%
2022/07/22	2	46.73	7	45.73	45.20	-5	5,515	-0.09%
2022/07/21	17	45.79	17	46.32	46.35	0	5,430	0.00%
2022/07/20	1	45.60	1	45.40	45.00	0	5,356	0.00%
2022/07/19	0	0.00	1	45.50	45.20	-1	5,328	-0.02%
2022/07/18	3.5	45.04	0	0.00	45.25	3.5	5,298	0.07%
2022/07/15	5	45.08	0	0.00	44.90	5	5,258	0.10%
2022/07/14	1	42.10	2	42.25	45.15	-1	5,183	-0.02%
2022/07/13	11	42.46	9	42.50	42.65	2	4,981	0.04%
2022/07/12	1.1	39.49	2	40.65	38.80	-0.9	4,835	-0.02%
2022/07/08	40	44.98	39	44.25	44.25	1	4,659	0.02%
2022/07/07	1	43.05	0	0.00	43.45	1	4,569	0.02%
2022/07/05	1	44.80	1	45.00	44.95	0	4,485	0.00%
2022/07/04	6.1	48.64	3	46.30	46.30	3.1	4,428	0.07%
2022/06/29	4	55.93	4	55.25	55.20	0	4,360	0.00%
2022/06/28	0.1	57.00	0	0.00	55.20	0.1	4,408	0.00%
2022/06/27	24	56.10	24	56.60	56.60	0	4,423	0.00%
2022/06/21	2	55.75	1	56.00	56.90	1	4,951	0.02%
2022/06/20	1	54.70	1	57.20	54.70	0	4,925	0.00%
2022/06/16	2	62.40	5	59.86	59.80	-3	4,884	-0.06%
2022/06/15	1.1	61.73	2	61.70	61.00	-0.9	4,858	-0.02%
2022/06/14	7	60.36	4	60.78	60.80	3	4,734	0.06%
2022/06/13	2	58.90	2	58.70	58.30	0	4,530	0.00%
2022/06/10	2	60.20	2	60.70	60.00	0	4,522	0.00%
2022/06/08	1	61.10	2	60.90	61.00	-1	4,472	-0.02%
2022/06/07	0	0.00	1	61.40	61.60	-1	4,446	-0.02%
2022/06/06	11	61.54	10	60.77	61.00	1	4,381	0.02%
2022/06/02	17	63.61	18	64.59	63.30	-1	4,308	-0.02%
2022/06/01	12	63.93	17	64.23	64.00	-5	4,144	-0.12%
2022/05/31	65	63.16	62	63.41	62.40	3	3,747	0.08%
2022/05/30	0	0.00	4	60.05	59.00	-4	3,289	-0.12%
2022/05/27	2	58.10	0	0.00	58.50	2	3,311	0.06%
2022/05/26	26	57.50	27	58.98	57.90	-1	3,325	-0.03%
2022/05/25	80	60.45	74	60.16	58.60	6	3,260	0.18%
2022/05/24	2	57.80	26	58.26	59.40	-24	2,709	-0.89%
2022/05/20	0	0.00	10	55.50	54.60	-10	2,635	-0.38%
2022/05/18	0	0.00	1	57.30	57.00	-1	2,675	-0.04%
2022/05/13	1	53.50	0	0.00	54.00	1	2,740	0.04%
2022/05/10	0	0.00	2	53.20	55.10	-2	2,781	-0.07%
2022/05/06	0	0.00	1	56.50	57.10	-1	2,797	-0.04%
2022/04/29	1	55.50	0	0.00	56.30	1	2,886	0.03%
2022/04/27	3	54.10	3	54.20	54.70	0	2,894	0.00%
2022/04/22	0	0.00	1	60.20	59.20	-1	2,906	-0.03%
2022/04/21	1	60.20	0	0.00	60.00	1	2,916	0.03%
2022/04/20	0	0.00	14	60.89	61.20	-14	2,897	-0.48%
2022/04/19	12	57.50	0	0.00	57.00	12	2,880	0.42%
2022/04/15	0	0.00	1	56.90	56.70	-1	2,900	-0.03%
2022/04/13	0	60.60	0	60.40	60.20	0	2,902	0.00%
2022/04/12	2	59.50	2	60.00	59.70	0	2,910	0.00%
2022/04/11	0	0.00	1	63.30	61.00	-1	2,906	-0.03%
2022/04/08	3	67.40	0	0.00	66.30	3	2,886	0.10%
2022/04/07	3	68.17	9	68.26	67.10	-6	2,887	-0.21%
2022/04/06	17	67.55	5	68.00	67.70	12	2,853	0.42%
2022/04/01	6	67.55	3	68.10	67.30	3	2,846	0.11%
2022/03/31	5	65.80	10	68.25	69.00	-5	2,846	-0.18%
2022/03/30	1	66.60	8	68.05	66.60	-7	2,779	-0.25%
2022/03/29	7	65.44	7	64.50	68.00	0	2,737	0.00%
2022/03/28	37	67.64	16	66.24	67.40	21	2,626	0.80%
2022/03/25	7	66.62	17	70.40	70.50	-10	2,535	-0.39%
2022/03/24	15	62.30	15.1	62.69	64.10	-0.1	2,356	0.00%
2022/03/23	8	59.25	3	58.50	58.30	5	2,262	0.22%
2022/03/22	0	0.00	17	57.73	58.70	-17	2,273	-0.75%
2022/03/21	0	0.00	2	58.70	57.70	-2	2,291	-0.09%
2022/03/18	29	57.23	0	0.00	58.90	29	2,301	1.26%
2022/03/17	0.2	53.90	1	53.90	53.70	-0.8	2,286	-0.04%
2022/03/16	1	53.30	0	0.00	52.40	1	2,306	0.04%
2022/03/15	0	0.00	1	53.00	52.90	-1	2,347	-0.04%
2022/03/11	0	0.00	1	56.70	56.80	-1	2,402	-0.04%
2022/03/10	1	57.80	0	0.00	57.60	1	2,402	0.04%
2022/03/08	1	55.90	0	0.00	54.20	1	2,501	0.04%
2022/03/07	2	56.30	0	0.00	55.00	2	2,598	0.08%
2022/03/04	0	0.00	8	61.10	59.00	-8	2,626	-0.30%
2022/03/03	3.2	61.35	1	60.90	60.70	2.2	2,675	0.08%
2022/03/02	15	62.95	3	63.07	62.80	12	2,699	0.44%
2022/03/01	20	58.35	0	0.00	60.50	20	2,682	0.75%
2022/02/25	0	0.00	84	54.07	55.00	-84	2,718	-3.09%
2022/02/24	4	53.93	1	53.80	53.40	3	2,782	0.11%
2022/02/23	1	57.00	0.1	56.90	56.60	0.9	2,784	0.03%
2022/02/22	1	57.60	0	0.00	56.60	1	2,874	0.03%
2022/02/18	2	60.10	30	59.20	59.80	-28	3,324	-0.84%
2022/02/17	0	0.00	0.1	58.83	58.40	-0.1	3,740	0.00%
2022/02/15	1	61.00	0	0.00	60.50	1	4,095	0.02%
2022/02/14	4	61.13	0	0.00	60.00	4	4,309	0.09%
2022/02/11	1	62.91	1	62.80	64.00	0	4,352	0.00%
2022/02/10	1.1	66.21	0	0.00	64.20	1.1	4,447	0.02%
2022/02/07	0	0.00	9	62.50	63.10	-9	5,128	-0.18%
2022/01/26	9	59.79	2	61.65	60.50	7	5,160	0.14%
2022/01/25	0	0.00	0.1	64.70	64.00	-0.1	5,268	0.00%
2022/01/24	0	65.60	0	0.00	65.10	0	5,382	0.00%
2022/01/21	1	68.20	0	0.00	67.50	1	5,465	0.02%
2022/01/19	0	0.00	1	68.50	68.30	-1	5,807	-0.02%
2022/01/18	0	0.00	2	70.60	69.40	-2	6,106	-0.03%
2022/01/14	0	0.00	1	66.80	67.90	-1	6,285	-0.02%
2022/01/12	0	68.65	2.1	68.99	68.60	-2.1	6,368	-0.03%
2022/01/11	1	70.10	1	70.00	69.90	0	6,406	0.00%
2022/01/10	1	71.00	1	69.70	70.00	0	6,445	0.00%
2022/01/07	0	71.43	0	0.00	71.60	0	6,482	0.00%
2022/01/06	0	74.15	1	74.70	73.50	-1	6,535	-0.02%
2022/01/05	2	76.70	0	0.00	75.50	2	6,642	0.03%
2022/01/04	0	0.00	5	76.40	77.00	-5	6,699	-0.07%
2022/01/03	7	78.56	0	0.00	76.60	7	6,756	0.10%
2021/12/30	0	0.00	1	79.70	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	0	74.80	2	74.50	74.40	-2	7,212	-0.03%
2021/12/24	50	73.40	0	0.00	73.40	50	7,585	0.66%
2021/12/23	12	73.80	0	0.00	74.30	12	7,792	0.15%
2021/12/22	0	0.00	1	73.10	73.00	-1	7,950	-0.01%
2021/12/21	2	71.20	2	72.65	71.90	0	8,098	0.00%
2021/12/20	3.6	71.81	0	0.00	71.60	3.6	8,336	0.04%
2021/12/17	12.4	75.71	1	74.40	75.00	11.4	8,634	0.13%
2021/12/16	9	77.36	1	77.80	77.80	8	8,969	0.09%
2021/12/15	0	0.00	1	77.80	77.00	-1	9,349	-0.01%
2021/12/14	3.2	77.44	2	78.90	78.30	1.2	9,677	0.01%
2021/12/13	1	78.50	6	81.25	80.70	-5	9,673	-0.05%
2021/12/10	1	78.40	2	78.30	79.40	-1	9,658	-0.01%
2021/12/09	1	80.61	2	80.65	80.10	-1	9,649	-0.01%
2021/12/08	3	80.30	5	80.22	80.30	-2	9,634	-0.02%
2021/12/07	5	79.22	6	79.37	79.30	-1	9,649	-0.01%
2021/12/06	8	77.88	0	0.00	77.60	8	9,680	0.08%
2021/12/03	5	78.46	5	78.14	78.20	0	9,742	0.00%
2021/12/02	2	78.35	1	78.80	77.00	1	9,777	0.01%
2021/12/01	8	77.94	3	77.90	80.40	5	9,784	0.05%
2021/11/30	3	81.37	0	0.00	80.90	3	9,731	0.03%
2021/11/29	3	80.77	2	80.50	81.50	1	9,750	0.01%
2021/11/26	2	83.00	3	80.74	80.40	-1	9,718	-0.01%
2021/11/25	3	86.00	0	0.00	84.30	3	9,740	0.03%
2021/11/24	1	86.30	10	84.50	87.80	-9	9,806	-0.09%
2021/11/23	31	85.15	3	83.43	83.30	28	9,799	0.29%
2021/11/22	0	0.00	3	87.17	86.80	-3	9,845	-0.03%
2021/11/19	62	87.77	10	87.25	86.80	52	10,070	0.52%
2021/11/18	10	87.87	25	86.92	86.00	-15	10,340	-0.15%
2021/11/17	15	88.82	40	90.01	90.70	-25	10,275	-0.24%
2021/11/16	43	92.92	116	91.66	95.00	-73	10,092	-0.72%	大賣/
2021/11/15	132	88.47	14.1	86.32	88.70	117.9	9,805	1.20%	大買/鉅額交易
2021/11/12	11	82.37	1.2	82.37	80.70	9.8	9,768	0.10%
2021/11/11	6.1	81.51	8	81.19	82.50	-1.9	9,816	-0.02%
2021/11/10	1	78.40	2	79.65	78.20	-1	9,977	-0.01%
2021/11/09	6	76.48	1	77.70	77.80	5	10,060	0.05%
2021/11/08	7	80.54	7	79.68	79.50	0	10,052	0.00%
2021/11/05	8	81.86	151	81.28	86.00	-143	9,997	-1.43%	大賣/鉅額交易
2021/11/04	129	80.84	27.2	78.88	81.00	101.8	9,808	1.04%	大買/鉅額交易
2021/11/03	4	73.00	3	75.27	73.70	1	9,798	0.01%
2021/11/02	25	75.64	8	74.59	73.70	17	9,912	0.17%
2021/11/01	13	80.28	10.2	79.57	78.10	2.8	10,096	0.03%
2021/10/29	8	77.68	7	78.71	78.80	1	10,062	0.01%
2021/10/28	5	78.20	15	79.09	77.30	-10	10,064	-0.10%
2021/10/27	8	80.17	18	79.78	79.50	-10	10,210	-0.10%
2021/10/26	44	76.36	8	76.15	79.00	36	10,191	0.35%
2021/10/25	7	70.26	1	68.20	72.70	6	10,051	0.06%
2021/10/22	8	67.25	1	68.50	66.10	7	10,247	0.07%
2021/10/21	3	71.67	7	69.37	68.60	-4	10,553	-0.04%
2021/10/20	11	70.65	9	70.96	70.50	2	11,292	0.02%
2021/10/19	6	71.57	1	71.60	70.70	5	11,802	0.04%
2021/10/18	0	0.00	3	69.57	70.00	-3	11,979	-0.03%
2021/10/15	2	68.30	1	70.20	69.80	1	12,325	0.01%
2021/10/14	1	68.50	1	68.70	68.00	0	12,705	0.00%
2021/10/13	11	70.95	12	68.16	68.50	-1	13,009	-0.01%
2021/10/12	1	74.10	4	73.35	73.40	-3	13,525	-0.02%
2021/10/08	4	72.65	3	73.70	72.20	1	14,514	0.01%
2021/10/07	9	72.40	6	73.62	74.50	3	15,483	0.02%
2021/10/06	9.1	73.30	31	71.95	71.90	-21.9	16,382	-0.13%
2021/10/05	9	75.84	6	78.10	79.40	3	16,456	0.02%
2021/10/04	30	77.96	18	74.32	77.50	12	16,672	0.07%
2021/10/01	21.4	81.12	16	80.11	79.40	5.4	16,586	0.03%
2021/09/30	15	87.83	7	85.03	88.20	8	16,565	0.05%
2021/09/29	8	80.59	3	80.23	82.50	5	16,598	0.03%
2021/09/28	7	78.99	4	79.18	80.70	3	16,797	0.02%
2021/09/27	11	78.90	12	78.46	80.00	-1	17,362	-0.01%
2021/09/24	10	75.22	62	74.58	77.00	-52	18,015	-0.29%
2021/09/23	65	74.46	5	72.30	76.90	60	17,834	0.34%
2021/09/22	8	68.84	60	70.48	72.20	-52	17,619	-0.30%
2021/09/17	38	62.61	27.7	64.06	65.70	10.3	17,474	0.06%
2021/09/16	1	58.40	4	57.80	59.90	-3	17,333	-0.02%
2021/09/15	1	58.50	1	58.50	57.30	0	17,507	0.00%
2021/09/14	1	57.30	36	57.56	57.70	-35	17,715	-0.20%
2021/09/13	37	58.21	1	57.80	57.60	36	17,995	0.20%
2021/09/10	0	0.00	37	59.51	59.40	-37	18,278	-0.20%
2021/09/09	2	58.75	4	58.70	59.40	-2	18,661	-0.01%
2021/09/08	9	58.71	0	0.00	58.10	9	18,879	0.05%
2021/09/07	6	58.53	0	0.00	59.10	6	19,428	0.03%
2021/09/06	1	60.30	10	59.51	59.10	-9	20,152	-0.04%
2021/09/03	1	58.30	3	58.73	58.50	-2	20,537	-0.01%
2021/09/02	3	57.57	1	56.50	58.10	2	21,454	0.01%
2021/09/01	0	0.00	2	58.40	58.50	-2	22,077	-0.01%
2021/08/31	0	0.00	19	57.89	59.10	-19	22,326	-0.09%
2021/08/30	27	58.61	10	60.04	58.80	17	22,832	0.07%
2021/08/27	1	56.40	2	56.45	56.50	-1	23,183	0.00%
2021/08/26	9	56.81	5	56.14	56.40	4	23,269	0.02%
2021/08/25	5	56.16	284	54.95	57.60	-279	23,488	-1.19%	大賣/鉅額交易
2021/08/24	319	54.11	8	54.31	54.50	311	23,389	1.33%	大買/鉅額交易
2021/08/23	16	48.98	17	49.26	49.55	-1	23,065	0.00%
2021/08/20	6	46.95	1	47.00	46.80	5	22,978	0.02%
2021/08/19	5	48.01	5	48.99	47.80	0	22,900	0.00%
2021/08/18	5	46.85	7	48.86	50.80	-2	22,755	-0.01%
2021/08/17	3	45.53	4	45.60	46.25	-1	22,562	0.00%
2021/08/16	141	48.07	131	46.20	45.60	10	22,394	0.04%	大買/大賣/
2021/08/13	0	0.00	50	50.33	48.15	-50	22,051	-0.23%
2021/08/11	9	50.83	10	50.89	49.85	-1	21,968	0.00%
2021/08/10	44	53.14	2	52.20	51.50	42	21,874	0.19%
2021/08/09	10	53.22	37	53.17	52.20	-27	21,856	-0.12%
2021/08/06	11	55.85	5	56.56	55.20	6	21,775	0.03%
2021/08/05	7	57.64	17	58.14	57.30	-10	21,713	-0.05%
2021/08/04	25	55.70	45	55.55	56.50	-20	21,521	-0.09%
2021/08/03	3	56.33	5	56.56	55.60	-2	21,570	-0.01%
2021/08/02	42	56.30	27	55.79	56.00	15	21,517	0.07%
2021/07/30	35	57.13	22	57.68	58.20	13	21,336	0.06%
2021/07/29	23	58.89	39	58.19	58.50	-16	21,197	-0.08%
2021/07/28	15	58.23	6	59.20	58.40	9	21,126	0.04%
2021/07/27	10.2	62.97	71	63.10	61.30	-60.8	21,034	-0.29%
2021/07/26	119	64.69	56	65.62	63.80	63	20,819	0.30%	大買/
2021/07/23	36	61.07	39	61.96	63.50	-3	20,268	-0.01%
2021/07/22	66.2	57.94	62	59.10	57.90	4.2	20,195	0.02%
2021/07/21	20.3	58.46	55	58.47	57.70	-34.8	20,085	-0.17%
2021/07/20	26.1	59.92	85	60.61	58.60	-59	19,787	-0.30%
2021/07/19	9	62.22	17.1	62.99	62.40	-8.1	19,534	-0.04%
2021/07/16	33	62.76	44	62.88	61.90	-11	19,444	-0.06%
2021/07/15	160	61.98	147.1	60.68	62.00	13	18,986	0.07%	大買/大賣/
2021/07/14	229	61.02	180	56.31	59.50	49	18,185	0.27%	大買/大賣/
2021/07/13	553	57.49	527.7	57.55	57.00	25.3	17,799	0.14%	大買/大賣/
2021/07/12	41	51.98	10	51.78	52.50	31	17,289	0.18%
2021/07/09	21	50.66	16	51.19	50.50	5	17,635	0.03%
2021/07/08	12	49.43	2	49.95	48.85	10	17,955	0.06%
2021/07/07	34	50.58	0	0.00	49.05	34	18,376	0.19%
2021/07/06	12	52.82	17	52.91	52.00	-5	18,404	-0.03%
2021/07/05	5	54.50	8	54.53	53.60	-3	18,275	-0.02%
2021/07/02	122.1	53.47	106	55.16	53.00	16.1	18,035	0.09%	大買/大賣/
2021/07/01	35	52.92	71.1	54.03	55.00	-36.1	17,381	-0.21%
2021/06/30	5	48.35	13	48.59	50.00	-8	16,481	-0.05%
2021/06/29	28.1	49.58	1	49.90	47.70	27.1	16,321	0.17%
2021/06/28	2	48.38	3	49.08	50.40	-1	16,180	-0.01%
2021/06/25	4	49.84	4	50.54	49.65	0	15,939	0.00%
2021/06/24	19	51.82	24	51.10	50.60	-5	15,743	-0.03%
2021/06/23	23	51.14	11	51.73	51.50	12	15,534	0.08%
2021/06/22	17	51.59	41	51.30	52.00	-24	15,340	-0.16%
2021/06/21	29	50.86	11	52.02	50.30	18	15,136	0.12%
2021/06/18	292	52.21	294	53.03	52.20	-2	14,954	-0.01%	大買/大賣/
2021/06/17	152	53.53	129	53.45	53.50	23	14,540	0.16%	大買/大賣/
2021/06/16	56	53.65	46	55.14	53.10	10	14,287	0.07%
2021/06/15	13	53.05	40	52.81	54.70	-27	13,773	-0.20%
2021/06/11	7.1	49.47	6	49.65	50.50	1.1	13,232	0.01%
2021/06/10	23	49.23	35	49.08	49.35	-12	12,804	-0.09%
2021/06/09	115	46.73	139	45.54	46.20	-24	11,856	-0.20%	大買/大賣/
2021/06/08	2	43.15	34	44.50	43.40	-32	11,202	-0.29%
2021/06/07	174	42.91	148	43.31	43.00	26	10,929	0.24%	大買/大賣/
2021/06/04	471	44.78	480	44.77	44.80	-9	10,341	-0.09%	大買/大賣/
2021/06/03	7	40.81	4	40.24	40.75	3	9,885	0.03%
2021/06/02	5	40.07	0	0.00	39.60	5	9,774	0.05%
2021/06/01	1	36.45	7	38.45	38.50	-6	9,457	-0.06%
2021/05/28	1	35.90	12	35.92	35.40	-11	9,346	-0.12%
2021/05/27	0	0.00	5	34.45	34.45	-5	9,361	-0.05%
2021/05/26	1	33.80	0	0.00	34.15	1	9,430	0.01%
2021/05/25	10	34.34	0	0.00	34.15	10	9,578	0.10%
2021/05/21	0	0.00	5	32.28	32.25	-5	9,741	-0.05%
2021/05/18	10	29.75	1	29.75	29.75	9	9,866	0.09%
2021/05/17	1	27.10	0	0.00	27.05	1	9,851	0.01%
2021/05/14	2	30.00	3	29.72	30.00	-1	9,781	-0.01%
2021/05/13	58	29.90	60	30.52	29.90	-2	9,703	-0.02%
2021/05/12	10	31.49	1	31.00	31.15	9	9,636	0.09%
2021/05/11	18	35.21	0	0.00	34.40	18	9,527	0.19%
2021/05/10	0	0.00	1	38.10	38.20	-1	9,448	-0.01%
2021/05/07	6	38.28	28	38.57	39.25	-22	9,455	-0.23%
2021/05/06	3	37.40	2	37.45	36.55	1	9,436	0.01%
2021/05/05	0	0.00	0.3	36.85	36.55	-0.3	9,429	0.00%
2021/05/03	11	41.34	17	41.53	40.55	-6	9,292	-0.06%
2021/04/29	268	44.95	234	45.38	44.90	34	9,237	0.37%	大買/大賣/
2021/04/28	29	45.43	9	45.19	46.80	20	9,191	0.22%
2021/04/27	10	42.80	20	42.60	42.55	-10	9,246	-0.11%
2021/04/26	12	42.04	1	41.95	41.90	11	9,660	0.11%
2021/04/23	5	42.00	7	41.78	42.00	-2	9,709	-0.02%
2021/04/22	9	41.23	5	42.34	40.55	4	9,708	0.04%
2021/04/21	105	43.47	107	43.98	43.45	-2	9,536	-0.02%	大買/大賣/
2021/04/20	6	44.08	11	43.98	44.00	-5	9,436	-0.05%
2021/04/19	282.2	45.29	290	47.34	45.25	-7.8	9,264	-0.08%	大買/大賣/
2021/04/16	8	47.59	15.5	47.65	49.35	-7.5	8,688	-0.09%
2021/04/15	16.1	45.62	29	44.98	44.90	-12.9	8,211	-0.16%
2021/04/14	15	42.55	30	41.59	42.90	-15	7,660	-0.20%
2021/04/13	37	41.37	12	40.73	39.00	25	7,316	0.34%
2021/04/12	5	39.82	5	39.28	39.95	0	6,883	0.00%
2021/04/09	9	36.37	2	36.18	36.35	7	6,770	0.10%
2021/04/08	1	36.00	1	36.25	35.95	0	6,852	0.00%
2021/04/07	18	35.34	7	35.55	35.25	11	6,755	0.16%
2021/03/29	0	0.00	8	34.84	34.70	-8	6,872	-0.12%
2021/03/24	0	0.00	2	35.10	35.10	-2	7,068	-0.03%
2021/03/23	10	35.91	1	35.40	35.40	9	7,046	0.13%
2021/03/22	5	34.79	1	34.55	34.55	4	7,038	0.06%
2021/03/19	0	0.00	3	34.20	34.20	-3	7,428	-0.04%
2021/03/18	1	35.75	0	0.00	34.80	1	7,666	0.01%
2021/03/17	7	35.69	4	36.89	35.40	3	7,901	0.04%
2021/03/16	0	0.00	3	35.65	35.15	-3	7,702	-0.04%
2021/03/12	3	34.37	2	34.80	34.80	1	7,743	0.01%
2021/03/08	0	0.00	4	34.24	33.55	-4	8,411	-0.05%
2021/03/05	1	35.10	1	34.70	34.45	0	8,794	0.00%
2021/03/04	0	0.00	1	35.00	35.00	-1	8,966	-0.01%
2021/03/03	1	35.10	0	0.00	35.30	1	9,132	0.01%
2021/03/02	2	35.05	1	35.20	35.00	1	9,307	0.01%
2021/02/26	0	0.00	7	35.64	35.40	-7	9,362	-0.07%
2021/02/25	1	35.50	0	0.00	35.50	1	9,728	0.01%
2021/02/24	5	35.35	3	35.10	35.45	2	9,758	0.02%
2021/02/23	12	34.39	0.1	34.80	34.95	11.9	9,674	0.12%
2021/02/22	1	35.35	1	35.60	34.90	0	9,605	0.00%
2021/02/19	29	33.85	35	33.28	33.85	-6	9,463	-0.06%
2021/02/18	29	33.45	29	31.75	33.45	0	9,386	0.00%
2021/02/05	0	0.00	3	30.35	30.35	-3	9,309	-0.03%
2021/02/04	0	0.00	25	30.82	30.80	-25	9,555	-0.26%
2021/02/03	1	31.30	0	0.00	31.15	1	9,645	0.01%
2021/02/01	4	30.45	0	0.00	30.55	4	9,563	0.04%
2021/01/29	0	0.00	1	31.70	31.85	-1	9,492	-0.01%
2021/01/28	1	33.20	1	33.00	32.85	0	9,430	0.00%
2021/01/27	0	0.00	5	33.43	33.70	-5	9,358	-0.05%
2021/01/26	8	33.39	1	33.25	33.05	7	9,297	0.08%
2021/01/25	0	0.00	6	32.11	32.65	-6	9,200	-0.07%
2021/01/22	7	32.13	24	32.30	32.45	-17	9,131	-0.19%
2021/01/21	19	34.56	10	33.48	33.25	9	8,997	0.10%
2021/01/20	25	35.44	53	34.52	33.30	-28	8,775	-0.32%
2021/01/19	34	34.70	19	35.42	36.95	15	8,249	0.18%
2021/01/18	70	33.60	61	34.10	33.60	9	7,742	0.12%
2021/01/15	1	34.25	14	33.13	34.20	-13	7,591	-0.17%
2021/01/14	5	33.02	1	32.70	32.50	4	7,401	0.05%
2021/01/13	1	33.10	2	32.95	32.50	-1	7,308	-0.01%
2021/01/12	1	33.00	3	33.40	32.00	-2	7,224	-0.03%
2021/01/11	0	0.00	1	33.80	33.35	-1	7,154	-0.01%
2021/01/08	1	33.05	5	32.55	32.40	-4	7,069	-0.06%
2021/01/07	0	0.00	19	33.60	33.00	-19	7,006	-0.27%
2021/01/06	31	34.47	11	34.70	33.20	20	6,934	0.29%
2021/01/05	3	33.75	19	33.45	33.05	-16	6,555	-0.24%
2021/01/04	26	33.55	24	33.25	33.55	2	6,475	0.03%
2020/12/31	23	32.91	3	33.33	33.35	20	6,337	0.32%
2020/12/28	63	32.10	63	32.04	32.10	0	6,036	0.00%
2020/12/25	5	32.24	1	32.55	32.00	4	5,999	0.07%
2020/12/24	1	32.05	6	32.10	31.85	-5	5,900	-0.08%
2020/12/23	1	30.50	2	31.25	31.25	-1	5,853	-0.02%
2020/12/18	1	33.05	16.5	33.03	33.05	-15.5	5,745	-0.27%
2020/12/17	3	32.10	1	32.30	32.30	2	5,643	0.04%
2020/12/16	1	33.45	4	33.39	32.90	-3	5,570	-0.05%
2020/12/15	109	32.87	140	34.43	32.75	-31	5,444	-0.57%	大買/大賣/
2020/12/14	21	34.04	23	34.26	34.85	-2	5,034	-0.04%
2020/12/11	23	32.14	2	32.15	31.70	21	4,764	0.44%
2020/12/10	5	30.55	16	30.75	30.40	-11	4,431	-0.25%
2020/12/09	16	30.90	2	30.68	31.00	14	4,376	0.32%
2020/12/08	0	0.00	50	30.62	30.60	-50	4,338	-1.15%
2020/12/07	5	30.10	1	30.20	30.90	4	4,287	0.09%
2020/12/04	2	30.55	1.6	30.60	30.45	0.4	4,150	0.01%
2020/12/03	2	31.30	12	30.80	30.40	-10	4,056	-0.25%
2020/12/02	32	32.21	27	31.36	31.25	5	4,006	0.12%
2020/12/01	30	31.82	18	31.57	31.95	12	3,632	0.33%
2020/11/30	4.5	30.27	4.1	30.00	30.05	0.4	3,213	0.01%
2020/11/27	4	28.75	9	28.88	29.00	-5	3,069	-0.16%
2020/11/26	62	28.34	8	28.16	27.60	54	2,891	1.87%
2020/11/25	3	26.55	13	27.01	27.10	-10	2,697	-0.37%
2020/11/24	31.1	28.11	18	28.35	27.30	13.1	2,609	0.50%
2020/11/23	0	0.00	8	26.34	27.15	-8	2,327	-0.34%
2020/11/20	2	24.68	2	24.78	24.70	0	2,263	0.00%
2020/11/18	0	0.00	5	23.75	23.85	-5	2,489	-0.20%
2020/11/13	1	23.70	0	0.00	23.65	1	2,525	0.04%
2020/11/12	19	24.62	9	25.23	24.15	10	2,505	0.40%
2020/11/11	1	23.60	0	0.00	23.60	1	2,300	0.04%
2020/11/09	0	0.00	1	22.10	22.05	-1	2,236	-0.04%
2020/11/06	0	0.00	0.2	21.90	22.00	-0.2	2,284	-0.01%
2020/11/03	0	0.00	10	22.25	22.05	-10	2,376	-0.42%
2020/11/02	0	0.00	3	21.60	21.95	-3	2,599	-0.12%
2020/10/30	10	21.80	0	0.00	21.75	10	2,699	0.37%
2020/10/21	10	22.50	25	22.95	22.85	-15	2,821	-0.53%
2020/10/16	5	22.00	0	0.00	21.95	5	2,920	0.17%
2020/10/14	0	0.00	12	22.28	22.30	-12	2,934	-0.41%
2020/10/13	4	21.70	1	21.75	21.85	3	2,941	0.10%
2020/10/12	17	21.82	1	21.90	21.90	16	2,933	0.55%
2020/10/06	0	0.00	5	22.60	22.70	-5	2,967	-0.17%
2020/09/30	0	0.00	2	22.30	22.40	-2	3,071	-0.07%
2020/09/29	1	22.10	0	0.00	22.10	1	3,087	0.03%
2020/09/28	1	22.30	0	0.00	22.40	1	3,129	0.03%
2020/09/25	3	22.40	0	0.00	21.80	3	3,162	0.09%
2020/09/24	2	22.48	0	0.00	22.50	2	3,162	0.06%
2020/09/23	1	22.80	0	0.00	22.70	1	3,153	0.03%
2020/09/15	1	24.00	0	0.00	23.95	1	3,699	0.03%
2020/09/11	0	0.00	1	23.60	23.60	-1	3,752	-0.03%
2020/09/10	0	0.00	2	24.60	24.15	-2	3,782	-0.05%
2020/09/09	1	23.95	0	0.00	24.40	1	3,826	0.03%
2020/09/08	5	24.27	0	0.00	24.30	5	3,837	0.13%
2020/09/07	1	24.75	1	25.30	24.30	0	3,832	0.00%
2020/09/02	0	0.00	53	25.05	24.75	-53	3,778	-1.40%
2020/09/01	0	0.00	5	24.40	24.75	-5	3,736	-0.13%
2020/08/31	8	24.55	9	24.45	24.25	-1	3,711	-0.03%
2020/08/28	2	24.90	1	24.70	24.80	1	3,777	0.03%
2020/08/27	1	25.70	0	0.00	25.25	1	3,765	0.03%
2020/08/26	69	25.02	68	25.29	25.30	1	3,726	0.03%
2020/08/25	14	25.07	5	24.20	24.20	9	3,625	0.25%
2020/08/24	5	23.02	2	23.75	23.80	3	3,366	0.09%
2020/08/20	4	21.88	0	0.00	21.75	4	3,350	0.12%
2020/08/18	1	24.10	0	0.00	24.15	1	3,316	0.03%
2020/08/17	50	24.50	0	0.00	24.50	50	3,398	1.47%
2020/08/14	0	0.00	3	24.17	24.10	-3	3,330	-0.09%
2020/08/13	2	24.00	0	0.00	23.90	2	3,316	0.06%
2020/08/12	1	23.80	0	0.00	24.40	1	3,301	0.03%
2020/08/10	1	24.15	2	23.50	23.45	-1	3,284	-0.03%
2020/08/07	1	24.00	0	0.00	23.85	1	3,274	0.03%
2020/08/06	0	0.00	2	25.00	24.50	-2	3,233	-0.06%
2020/08/05	2	23.73	0	0.00	24.00	2	3,023	0.07%
2020/07/29	0	0.00	0.3	22.15	22.25	-0.3	2,956	-0.01%
2020/07/28	0	0.00	3	22.00	21.70	-3	2,973	-0.10%
2020/07/27	2	21.93	0	0.00	21.80	2	2,961	0.07%
2020/07/23	1	23.00	0	0.00	22.85	1	3,170	0.03%
2020/07/22	1	23.55	1	23.25	23.45	0	3,172	0.00%
2020/07/16	3	22.17	0	0.00	22.15	3	3,139	0.10%
2020/07/13	0	0.00	4	22.60	22.65	-4	3,144	-0.13%
2020/07/09	1	24.35	1.1	23.97	23.55	-0.1	3,130	0.00%
2020/07/07	1	23.30	1	23.55	23.50	0	3,043	0.00%
2020/07/06	6	24.00	16	24.29	23.90	-10	3,037	-0.33%
2020/07/03	1	23.75	2	23.70	23.75	-1	3,093	-0.03%
2020/07/02	29	23.73	81	23.71	23.60	-52	3,076	-1.69%
2020/07/01	75	24.86	14	24.48	24.20	61	3,015	2.02%
2020/06/30	0	0.00	1	22.85	23.55	-1	2,648	-0.04%
2020/06/23	1	21.70	0	0.00	21.75	1	2,453	0.04%
2020/06/22	3	22.18	0	0.00	22.10	3	2,454	0.12%
2020/06/19	1	23.15	1	22.80	22.50	0	2,476	0.00%
2020/06/17	0	0.00	2	22.58	22.25	-2	2,434	-0.08%
2020/06/16	2	21.80	0	0.00	21.85	2	2,403	0.08%
2020/06/15	1	21.05	0	0.00	21.30	1	2,372	0.04%
2020/06/12	1	20.50	0	0.00	20.65	1	2,364	0.04%
2020/06/09	0	0.00	5	22.10	22.35	-5	2,376	-0.21%
2020/06/08	0	0.00	1	22.65	22.10	-1	2,381	-0.04%
2020/06/05	0	0.00	2	22.60	22.65	-2	2,384	-0.08%
2020/06/04	1	23.15	5	22.81	22.50	-4	2,400	-0.17%
2020/06/03	5	22.20	0	0.00	22.30	5	2,291	0.22%
2020/06/02	12	22.83	4	22.78	22.65	8	2,260	0.35%
2020/05/28	1	22.00	21	21.07	21.00	-20	2,076	-0.96%
2020/05/27	2	21.45	2	21.65	21.40	0	2,033	0.00%
2020/05/25	0	0.00	4	20.76	20.90	-4	1,990	-0.20%
2020/05/22	27	22.04	0	0.00	21.40	27	1,976	1.37%
2020/05/20	0	0.00	5	20.86	21.00	-5	1,869	-0.27%
2020/05/18	0	0.00	5	21.00	21.50	-5	1,845	-0.27%
2020/05/15	2	21.35	10	20.25	20.55	-8	1,817	-0.44%
2020/05/14	1	21.55	0	0.00	21.15	1	1,786	0.06%
2020/05/08	10	21.73	35	21.50	21.70	-25	1,748	-1.43%
2020/05/07	1	21.40	36	21.52	21.50	-35	1,726	-2.03%
2020/05/06	0	0.00	1	21.65	21.35	-1	1,703	-0.06%
2020/05/05	1	21.45	0	0.00	21.35	1	1,669	0.06%
2020/05/04	75	21.35	45	20.81	21.80	30	1,640	1.83%
2020/04/30	11	21.35	1	21.35	21.25	10	1,613	0.62%
2020/04/29	31	21.24	6	21.18	21.30	25	1,596	1.57%
2020/04/28	9	20.91	1	20.95	21.00	8	1,481	0.54%
2020/04/14	1	17.75	1	17.75	18.00	0	1,219	0.00%
2020/04/10	0	0.00	1	17.55	17.70	-1	1,238	-0.08%
2020/04/09	1	17.75	0	0.00	17.60	1	1,252	0.08%
2020/04/08	11	17.10	11	17.32	17.75	0	1,238	0.00%
2020/04/07	0	0.00	1	15.85	16.15	-1	1,148	-0.09%
2020/04/06	2	15.25	1	15.20	15.50	1	1,152	0.09%
2020/04/01	0	0.00	2	15.15	15.10	-2	1,219	-0.16%
2020/03/27	0	0.00	1	15.60	15.15	-1	1,621	-0.06%
2020/03/26	1	14.90	0	0.00	15.25	1	1,615	0.06%
2020/03/25	1	15.50	1	15.60	15.00	0	1,610	0.00%
2020/03/24	3	14.40	1	14.45	14.45	2	1,623	0.12%
2020/03/23	0	0.00	1	13.00	13.15	-1	1,654	-0.06%
2020/03/20	1	13.30	0	0.00	13.20	1	1,650	0.06%
2020/03/17	0	0.00	2	14.15	14.15	-2	1,605	-0.12%
2020/03/13	1	16.85	2	17.20	17.40	-1	1,634	-0.06%
2020/03/12	1	19.00	0	0.00	18.70	1	1,631	0.06%
2020/03/11	1	21.20	1	20.70	20.30	0	1,609	0.00%
2020/03/10	1	21.30	0	0.00	21.25	1	1,583	0.06%
2020/02/26	0	0.00	1	21.35	21.30	-1	1,563	-0.06%
2020/02/13	2	21.85	2	22.05	21.90	0	1,718	0.00%
2020/02/12	1	21.45	0	0.00	21.65	1	1,713	0.06%
2020/02/07	0	0.00	1	21.20	21.20	-1	1,723	-0.06%
2020/01/30	0	0.00	2	22.50	22.00	-2	1,739	-0.11%
2020/01/20	0	0.00	3	24.13	24.40	-3	1,706	-0.18%
2020/01/16	1	24.10	0	0.00	24.10	1	1,685	0.06%
2020/01/13	0	0.00	2	23.95	23.95	-2	1,695	-0.12%
2020/01/06	0	0.00	1	23.90	23.90	-1	1,729	-0.06%
2020/01/03	0	0.00	1	25.15	24.55	-1	1,712	-0.06%
2019/12/30	0	0.00	1	24.80	24.80	-1	1,670	-0.06%
2019/12/27	1	25.30	3	25.05	25.20	-2	1,664	-0.12%
2019/12/26	6	25.84	8	25.85	24.90	-2	1,594	-0.13%
2019/12/25	13	25.00	22	25.61	25.90	-9	1,343	-0.67%
2019/12/20	0	0.00	1	24.10	24.05	-1	1,429	-0.07%
2019/12/19	0	0.00	1	24.65	24.35	-1	1,459	-0.07%
2019/12/18	5	24.24	0	0.00	24.20	5	1,406	0.36%
2019/12/16	5	23.90	5	23.61	23.70	0	1,342	0.00%
2019/12/13	0	0.00	0.2	23.15	23.15	-0.2	1,338	-0.02%
2019/12/02	0	0.00	10	22.50	22.65	-10	1,259	-0.79%
2019/11/28	10	23.40	0	0.00	23.35	10	1,273	0.79%
2019/11/26	0	0.00	3	23.35	23.35	-3	1,281	-0.23%
2019/11/15	4	22.94	0	0.00	23.15	4	1,226	0.33%
2019/11/14	1	23.00	1	23.20	22.70	0	1,228	0.00%
2019/11/11	0	0.00	1	22.20	22.15	-1	1,204	-0.08%
2019/11/04	0	0.00	1	23.50	23.75	-1	1,218	-0.08%
2019/10/29	15	23.25	0	0.00	22.95	15	1,205	1.24%
2019/10/22	1	23.10	0	0.00	23.10	1	1,384	0.07%
2019/10/17	0	0.00	10	22.85	23.10	-10	1,551	-0.64%
2019/10/15	10	22.60	0	0.00	22.40	10	1,640	0.61%
2019/10/14	0	0.00	1	22.95	23.05	-1	1,648	-0.06%
2019/10/09	0	0.00	1	22.95	22.90	-1	1,651	-0.06%
2019/10/03	1	23.40	0	0.00	23.50	1	1,673	0.06%
2019/10/02	0	0.00	10	23.95	23.95	-10	1,677	-0.60%
2019/09/26	26	26.09	0	0.00	24.60	26	1,889	1.38%
2019/09/24	0	0.00	2	24.55	24.25	-2	1,700	-0.12%
2019/09/18	0	0.00	3	24.15	24.10	-3	1,756	-0.17%
2019/09/16	0	0.00	5.5	24.79	24.75	-5.5	1,856	-0.30%
2019/09/10	5	23.20	0	0.00	23.45	5	1,864	0.27%
2019/09/09	2	24.80	0	0.00	24.50	2	1,856	0.11%
2019/08/30	1	24.30	0	0.00	24.20	1	1,925	0.05%
2019/08/27	0	0.00	5	24.15	24.05	-5	2,001	-0.25%
2019/08/26	5	23.20	0	0.00	23.40	5	2,030	0.25%
2019/08/23	0	0.00	5	24.25	23.95	-5	2,040	-0.25%
2019/08/16	1	23.45	0	0.00	23.65	1	2,009	0.05%
2019/08/15	5	22.50	0	0.00	22.90	5	2,012	0.25%
2019/08/06	0	0.00	1	22.90	23.90	-1	2,061	-0.05%
2019/08/05	0	0.00	1	23.50	23.55	-1	2,057	-0.05%
2019/07/31	5	24.94	0	0.00	25.25	5	2,089	0.24%
2019/07/29	0	0.00	5	26.50	26.30	-5	2,045	-0.24%
2019/07/24	0	0.00	1	26.30	26.30	-1	2,003	-0.05%
2019/07/23	7	26.46	0	0.00	26.40	7	2,014	0.35%
2019/07/22	0	0.00	3	25.97	26.05	-3	1,975	-0.15%
2019/07/19	0	0.00	1	25.60	25.35	-1	1,916	-0.05%
2019/07/18	0	0.00	3	25.42	25.15	-3	1,969	-0.15%
2019/07/17	0	0.00	2	25.70	25.65	-2	2,016	-0.10%
2019/07/16	2	25.20	2.5	25.27	25.35	-0.5	1,967	-0.03%
2019/07/15	0	0.00	1	24.80	24.80	-1	2,006	-0.05%
2019/07/12	1	25.35	10	25.35	25.20	-9	2,167	-0.42%
2019/07/10	2	24.90	0	0.00	24.90	2	2,766	0.07%
2019/07/09	5	25.05	0	0.00	24.95	5	2,854	0.18%
2019/07/04	4	26.26	8	26.29	26.00	-4	2,952	-0.14%
2019/07/03	1	24.65	0	0.00	24.95	1	2,796	0.04%
2019/07/01	1	24.90	0	0.00	24.85	1	2,892	0.03%
2019/06/25	1	24.80	0	0.00	24.80	1	3,073	0.03%
2019/06/24	2	25.53	0	0.00	25.85	2	3,133	0.06%
2019/06/19	0	0.00	5	24.75	24.80	-5	3,103	-0.16%
2019/06/17	3	24.15	1	24.15	24.10	2	3,307	0.06%
2019/06/05	2	23.70	5	24.83	23.70	-3	3,588	-0.08%
2019/05/14	5	22.70	0	0.00	23.80	5	3,742	0.13%
2019/05/13	5	23.60	0	0.00	23.60	5	3,732	0.13%
2019/04/29	1	26.30	0	0.00	26.10	1	3,651	0.03%
2019/04/19	14	28.59	19	28.73	28.70	-5	3,390	-0.15%
2019/04/18	181	30.09	177	28.74	28.70	4	3,320	0.12%	大買/大賣/
2019/04/17	58	29.80	56	30.04	29.80	2	3,151	0.06%
2019/04/16	0	0.00	5.5	30.35	30.35	-5.5	2,832	-0.19%
2019/04/12	5	27.10	0	0.00	27.10	5	2,452	0.20%
2019/04/02	0	0.00	1	27.70	28.15	-1	2,284	-0.04%
2019/03/28	0	0.00	1	25.85	25.80	-1	2,221	-0.05%
2019/03/26	0	0.00	1	26.00	26.25	-1	2,347	-0.04%
2019/03/22	1	26.30	0	0.00	26.35	1	2,307	0.04%
2019/03/21	3	27.15	1	26.90	26.50	2	2,259	0.09%
2019/03/20	0	0.00	3	25.40	26.00	-3	2,126	-0.14%
2019/03/19	16	25.81	10	26.03	25.60	6	2,058	0.29%
2019/03/18	0	0.00	10	23.98	24.30	-10	1,784	-0.56%
2019/03/07	5	22.10	0	0.00	21.70	5	1,844	0.27%
2019/03/04	0	0.00	5	21.20	21.30	-5	1,703	-0.29%
2019/02/26	5	21.10	0	0.00	21.05	5	1,788	0.28%
2019/02/18	2	20.60	0	0.00	20.60	2	1,835	0.11%
2019/02/13	0	0.00	4	21.34	21.10	-4	1,852	-0.22%
2019/01/30	6	20.60	0	0.00	20.55	6	1,863	0.32%
2019/01/29	0	0.00	10	20.70	20.80	-10	1,885	-0.53%
2019/01/28	11	20.95	5	21.16	21.00	6	1,874	0.32%
2019/01/07	1	19.90	1	20.15	20.10	0	1,851	0.00%
2018/12/26	10	20.83	0	0.00	20.70	10	1,834	0.55%
2018/12/25	1	22.25	1	21.50	21.30	0	1,774	0.00%
2018/12/21	5	21.45	0	0.00	21.50	5	1,615	0.31%
2018/11/29	0	0.00	42	20.05	19.85	-42	1,100	-3.82%
2018/11/28	0	0.00	3	20.40	20.55	-3	1,060	-0.28%
2018/11/27	15	19.95	10	19.93	20.20	5	1,030	0.49%
2018/11/22	30	20.63	0	0.00	20.30	30	908	3.30%
2018/11/21	10	18.95	0	0.00	19.05	10	808	1.24%
2018/11/08	0	0.00	1	18.10	18.70	-1	748	-0.13%
2018/11/06	0	0.00	5	17.30	17.50	-5	694	-0.72%
2018/10/31	0	0.00	2	15.65	16.00	-2	651	-0.31%
2018/10/26	4	16.14	15	16.11	15.80	-11	645	-1.71%
2018/10/25	15	16.42	0	0.00	16.35	15	641	2.34%
2018/10/24	0	0.00	0.5	16.70	16.75	-0.5	635	-0.08%
2018/10/23	0	0.00	1	16.85	16.70	-1	627	-0.16%
2018/10/22	1	16.25	0	0.00	16.55	1	610	0.16%
2018/10/19	3	15.95	0	0.00	15.95	3	604	0.50%
2018/10/16	1	16.30	1	16.05	16.15	0	591	0.00%
2018/10/12	1	15.60	0	0.00	16.00	1	586	0.17%
2018/09/14	1	20.85	1	20.90	20.90	0	670	0.00%
2018/09/11	2	20.75	2	21.00	20.80	0	676	0.00%
2018/09/03	0	0.00	1	23.35	22.75	-1	722	-0.14%
2018/08/24	0	0.00	1	23.60	23.30	-1	891	-0.11%
2018/08/23	0	0.00	2	23.75	23.60	-2	921	-0.22%
2018/08/16	1	22.50	0	0.00	22.10	1	905	0.11%
2018/08/08	3	25.35	0	0.00	25.35	3	879	0.34%
2018/08/01	2	25.98	0	0.00	26.10	2	890	0.22%
2018/07/31	0	0.00	3	26.20	25.85	-3	900	-0.33%
2018/07/23	3	25.50	0	0.00	25.50	3	897	0.33%
2018/07/11	0	0.00	1	25.10	25.10	-1	880	-0.11%
2018/07/10	0	0.00	9	25.15	25.35	-9	892	-1.01%
2018/07/09	0	0.00	1	25.15	25.05	-1	910	-0.11%
2018/07/06	10	24.85	0	0.00	25.00	10	1,002	1.00%
2018/06/28	0	0.00	1	26.70	26.55	-1	1,109	-0.09%
2018/06/27	1	25.70	5	26.40	27.60	-4	1,092	-0.37%
2018/06/22	5	25.85	0	0.00	25.75	5	1,114	0.45%
2018/06/19	0	0.00	2	26.35	26.40	-2	1,111	-0.18%
2018/06/06	1	28.15	0	27.95	27.95	1	1,094	0.09%
2018/06/05	0	0.00	1	29.25	28.30	-1	1,088	-0.09%
2018/06/04	6	28.15	3	28.02	28.80	3	1,097	0.27%
2018/06/01	4	27.73	14	27.68	27.65	-10	1,057	-0.95%
2018/05/31	1	26.20	0	0.00	26.55	1	1,029	0.10%
2018/05/30	2	26.00	0	0.00	26.10	2	1,011	0.20%
2018/05/29	10	25.95	0	0.00	25.95	10	1,014	0.99%
2018/05/18	0	0.00	0.8	24.95	25.05	-0.8	1,050	-0.08%
2018/05/15	0	0.00	10	25.50	25.55	-10	1,102	-0.91%
2018/04/27	1	25.60	0	0.00	25.50	1	1,206	0.08%
2018/04/25	1	25.95	0	0.00	25.95	1	1,216	0.08%
2018/04/20	1	27.10	0	0.00	27.10	1	1,234	0.08%
2018/04/13	0	0.00	2	29.85	29.55	-2	1,702	-0.12%
2018/04/12	0	0.00	1	30.40	30.15	-1	1,762	-0.06%
2018/04/10	11	30.82	0	0.00	29.40	11	1,756	0.63%
2018/03/21	2	28.00	3	28.00	27.90	-1	1,642	-0.06%
2018/03/14	3	28.60	1	28.70	28.60	2	1,682	0.12%
2018/03/13	2	29.50	1	29.35	29.30	1	1,689	0.06%
2018/03/09	0	0.00	10	28.20	28.00	-10	1,698	-0.59%
2018/03/08	2	27.58	2	28.15	27.80	0	1,709	0.00%
2018/02/27	10	27.95	0	0.00	28.00	10	1,737	0.58%
2018/02/21	2	27.48	2	27.50	27.95	0	1,830	0.00%
2018/02/08	0	0.00	1	27.70	27.00	-1	1,869	-0.05%
2018/01/23	1	31.70	0	0.00	31.50	1	2,141	0.05%
2018/01/18	0	31.90	0	0.00	32.00	0	2,231	0.00%
2018/01/17	0	0.00	1	32.20	32.10	-1	2,276	-0.04%
2018/01/15	0	0.00	18	32.07	32.05	-18	2,331	-0.77%
2018/01/12	1	32.20	0	0.00	32.45	1	2,337	0.04%
2018/01/11	55	33.60	30	33.80	32.45	25	2,342	1.07%
2018/01/08	0	0.00	3	32.83	32.95	-3	1,963	-0.15%
2018/01/05	2	32.23	0	0.00	32.70	2	1,915	0.10%
2018/01/04	6	31.15	6	32.08	32.00	0	1,923	0.00%
2018/01/02	2	30.05	0	0.00	30.35	2	2,092	0.10%