台揚 (2314)-永豐金-桃盛券商分點個股進出

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
31.70
漲跌
▼1.10
漲幅
-3.35%
成交量
3,630張
產業
上市通信網路類股
645人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛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
2024/12/17	1	31.05	0	31.30	31.70	1	1,608	0.06%
2024/12/16	1	32.55	1.1	33.15	32.80	-0.1	1,564	-0.01%
2024/12/13	0.1	30.20	0	0.00	30.30	0.1	1,480	0.00%
2024/12/10	0	30.40	0	0.00	30.05	0	1,516	0.00%
2024/11/29	0	31.56	0	0.00	31.30	0	1,473	0.00%
2024/11/25	0	32.45	1	32.00	32.20	-1	1,629	-0.06%
2024/11/21	1	30.40	0	0.00	30.65	1	1,615	0.06%
2024/11/20	0	30.75	0	0.00	30.50	0	1,608	0.00%
2024/11/19	0	30.90	0	0.00	31.30	0	1,599	0.00%
2024/11/18	1	30.50	0	0.00	30.20	1	1,603	0.06%
2024/11/15	0	0.00	1	31.40	31.35	-1	1,594	-0.06%
2024/11/14	0	31.45	0	0.00	30.95	0	1,592	0.00%
2024/11/13	1	32.45	0	0.00	32.20	1	1,561	0.06%
2024/11/12	0	32.68	30	32.58	32.45	-30	1,529	-1.96%
2024/11/11	20	34.30	1	35.30	33.95	19	1,484	1.28%
2024/11/08	4	35.38	24	36.22	35.50	-20	1,405	-1.42%
2024/11/07	20	34.67	1.6	32.39	34.95	18.4	1,189	1.55%
2024/11/06	1	32.90	4	32.73	31.85	-3	1,009	-0.30%
2024/11/05	4.6	32.45	0	0.00	32.45	4.6	911	0.50%
2024/11/04	0	29.65	0	0.00	29.50	0	823	0.00%
2024/10/29	0.1	29.10	1	29.10	28.95	-1	856	-0.11%
2024/10/21	0	0.00	1	29.85	29.85	-1	853	-0.12%
2024/10/16	0	30.45	0	0.00	30.15	0	904	0.00%
2024/10/09	0	29.25	0	0.00	28.70	0	934	0.00%
2024/10/07	11	29.47	0	0.00	29.50	11	967	1.14%
2024/10/01	2	29.55	0	0.00	29.55	2	1,023	0.20%
2024/09/27	1	29.90	0	0.00	30.00	1	1,048	0.10%
2024/09/25	0	0.00	2	30.10	29.85	-2	1,060	-0.19%
2024/09/16	2	30.00	0	0.00	30.65	2	1,220	0.16%
2024/09/13	0	0.00	0	30.55	30.60	0	1,217	0.00%
2024/09/04	1.1	28.93	0	0.00	29.00	1.1	1,414	0.08%
2024/09/03	0	0.00	1	30.80	30.20	-1	1,407	-0.07%
2024/09/02	0	31.16	2	31.08	30.75	-2	1,412	-0.14%
2024/08/30	0.5	31.42	0	0.00	31.45	0.5	1,405	0.04%
2024/08/29	2	32.05	0	0.00	32.25	2	1,373	0.15%
2024/08/27	0.1	27.60	0	0.00	27.60	0.1	1,250	0.01%
2024/08/26	0	0.00	1	27.70	27.60	-1	1,271	-0.08%
2024/08/16	0.1	27.15	0	0.00	27.00	0.1	1,434	0.00%
2024/08/15	0	0.00	19	27.01	26.85	-19	1,447	-1.31%
2024/08/13	1	26.80	0	0.00	27.00	1	1,493	0.07%
2024/08/06	1	25.51	1	25.75	26.40	0	1,514	0.00%
2024/08/05	0	27.80	0	0.00	27.15	0	1,501	0.00%
2024/07/31	0.1	30.50	0	0.00	30.55	0.1	1,472	0.01%
2024/07/29	0.1	30.60	0	0.00	30.10	0.1	1,477	0.01%
2024/07/26	0.1	31.00	0	0.00	30.50	0.1	1,482	0.01%
2024/07/22	0	30.88	0	0.00	31.00	0	1,481	0.00%
2024/07/19	0	32.40	5	31.80	31.50	-5	1,470	-0.34%
2024/07/17	0	0.00	7	33.37	33.20	-7	1,454	-0.48%
2024/07/15	0.4	32.15	0	0.00	31.95	0.4	1,443	0.03%
2024/07/12	1	32.40	0	0.00	32.65	1	1,429	0.07%
2024/07/11	0	0.00	1	32.70	32.60	-1	1,422	-0.07%
2024/07/10	2	32.60	0	0.00	32.85	2	1,440	0.14%
2024/07/08	20	34.08	0	0.00	33.75	20	1,424	1.40%
2024/07/03	0	0.00	2	33.15	32.85	-2	1,411	-0.14%
2024/07/01	2	32.30	2	32.30	32.20	0	1,410	0.00%
2024/06/25	5	33.04	0	0.00	33.10	5	1,488	0.34%
2024/06/24	2	33.40	0	0.00	33.40	2	1,496	0.13%
2024/06/21	4.2	35.00	9	34.95	34.95	-4.8	1,466	-0.33%
2024/06/20	4	33.65	0	0.00	33.55	4	1,392	0.29%
2024/06/19	2	33.15	0	0.00	33.00	2	1,401	0.14%
2024/06/18	2	33.05	3	33.67	33.90	-1	1,384	-0.07%
2024/06/17	5.4	34.23	1	34.25	33.85	4.4	1,350	0.33%
2024/06/14	3	33.02	0	0.00	33.65	3	1,253	0.24%
2024/06/12	0	31.05	0	0.00	30.60	0	1,199	0.00%
2024/06/06	1	31.50	0	0.00	30.95	1	1,258	0.08%
2024/05/29	0	0.00	1	33.85	33.85	-1	1,308	-0.08%
2024/05/27	0	0.00	1.1	33.26	33.30	-1.1	1,266	-0.09%
2024/05/23	1	32.75	0	0.00	32.60	1	1,239	0.08%
2024/05/20	0	31.65	0	0.00	31.70	0	1,132	0.00%
2024/05/10	0	0.00	5	30.10	30.15	-5	1,099	-0.45%
2024/05/08	0	30.90	0	0.00	30.60	0	1,119	0.00%
2024/05/07	0	30.90	0	0.00	30.95	0	1,127	0.00%
2024/05/02	0	31.33	0	0.00	31.25	0	1,179	0.00%
2024/04/30	0	0.00	1	31.10	31.90	-1	1,187	-0.08%
2024/04/29	0	30.35	0	0.00	30.45	0	1,181	0.00%
2024/04/26	0	0.00	0.1	30.50	30.25	-0.1	1,190	-0.01%
2024/04/23	1	30.00	0	0.00	30.00	1	1,195	0.08%
2024/04/19	1	30.70	0	0.00	30.40	1	1,193	0.08%
2024/04/18	1	31.20	1	31.05	30.95	0	1,182	0.00%
2024/04/16	1	30.96	5	31.51	31.30	-4	1,191	-0.33%
2024/04/10	0	0.00	2	34.85	34.55	-2	1,151	-0.17%
2024/04/09	0	33.80	0	0.00	33.75	0	1,125	0.00%
2024/04/03	0	0.00	1	33.10	32.95	-1	1,121	-0.09%
2024/04/02	0	0.00	1	33.55	33.35	-1	1,135	-0.09%
2024/04/01	2	33.85	2	33.85	33.65	0	1,160	0.00%
2024/03/29	2	34.40	3	34.72	34.20	-1	1,165	-0.08%
2024/03/28	7	34.61	6	34.85	34.85	1	1,137	0.09%
2024/03/27	2	33.60	0	0.00	33.60	2	1,080	0.19%
2024/03/26	0	32.90	0	0.00	32.60	0	1,091	0.00%
2024/03/20	0.1	32.30	1	32.20	32.10	-0.9	1,144	-0.08%
2024/03/18	0.1	33.00	0	0.00	32.85	0.1	1,166	0.01%
2024/03/15	2	33.20	5	33.10	33.05	-3	1,202	-0.25%
2024/03/14	0.1	33.10	0.5	33.20	32.80	-0.4	1,263	-0.03%
2024/03/13	5.1	33.54	0	0.00	33.60	5.1	1,433	0.35%
2024/03/12	3.6	34.20	0	0.00	34.35	3.6	1,614	0.22%
2024/03/11	1	32.65	0	0.00	32.65	1	1,591	0.06%
2024/03/07	0	33.50	0	0.00	33.10	0	1,589	0.00%
2024/03/06	1.2	34.50	0	0.00	34.20	1.2	1,582	0.08%
2024/03/05	1.1	34.73	0	0.00	34.30	1.1	1,576	0.07%
2024/03/04	0.1	35.00	0.1	35.00	35.00	0	1,574	0.00%
2024/02/26	0	0.00	5	33.55	33.50	-5	1,546	-0.32%
2024/02/23	9	34.00	0	0.00	33.85	9	1,551	0.58%
2024/02/22	2	33.35	0	0.00	33.35	2	1,578	0.13%
2024/02/19	0	0.00	5	33.95	33.90	-5	1,650	-0.30%
2024/02/16	0	33.90	3	33.50	33.70	-3	1,657	-0.18%
2024/02/01	1	33.00	0	0.00	33.05	1	1,624	0.06%
2024/01/31	5	33.39	0	0.00	33.30	5	1,612	0.31%
2024/01/29	1	33.80	0	0.00	34.05	1	1,604	0.06%
2024/01/26	0	34.70	3	34.80	34.35	-3	1,586	-0.19%
2024/01/22	1	35.25	1	35.15	35.25	0	1,552	0.00%
2024/01/18	1	35.35	0	0.00	35.50	1	1,535	0.07%
2024/01/17	0	35.60	0	0.00	35.35	0	1,536	0.00%
2024/01/15	1	35.50	0	0.00	35.80	1	1,529	0.07%
2024/01/10	2	35.70	0	0.00	35.55	2	1,529	0.13%
2024/01/08	0	0.00	1	36.55	36.40	-1	1,517	-0.07%
2024/01/04	0	37.20	0	0.00	36.65	0	1,517	0.00%
2024/01/03	0	37.75	0	0.00	37.40	0	1,520	0.00%
2023/12/28	3	38.00	0	0.00	37.40	3	1,536	0.20%
2023/12/27	0.3	37.41	9	37.40	38.35	-8.7	1,538	-0.57%
2023/12/26	2	37.35	4	37.40	37.40	-2	1,541	-0.13%
2023/12/25	2	36.75	0	0.00	36.55	2	1,527	0.13%
2023/12/21	2	36.50	0	0.00	36.30	2	1,504	0.13%
2023/12/20	9.3	36.95	3	36.87	36.90	6.3	1,475	0.42%
2023/12/19	0.1	37.80	0	0.00	37.55	0.1	1,417	0.01%
2023/12/18	5	37.40	0	0.00	37.20	5	1,412	0.35%
2023/12/15	2	37.90	1	38.15	37.90	1	1,396	0.07%
2023/12/14	11	39.02	0	0.00	38.75	11	1,367	0.80%
2023/12/12	3.1	39.35	0	0.00	38.90	3.1	1,379	0.23%
2023/12/11	1.2	39.85	2	39.85	39.80	-0.8	1,352	-0.06%
2023/12/08	4.1	41.42	11	41.48	41.65	-6.9	1,286	-0.54%
2023/12/07	4	40.68	16	40.75	41.40	-12	1,114	-1.08%
2023/12/06	0	0.00	3	37.90	37.65	-3	935	-0.32%
2023/12/05	0	0.00	2	36.95	37.90	-2	921	-0.22%
2023/12/01	0	0.00	3	37.00	37.00	-3	914	-0.33%
2023/11/29	3	37.48	0	0.00	37.50	3	902	0.33%
2023/11/28	1	36.40	0	0.00	36.70	1	890	0.11%
2023/11/27	5	36.90	0	0.00	36.75	5	888	0.56%
2023/11/21	3	37.93	3	37.65	37.60	0	868	0.00%
2023/11/20	6	36.85	0	0.00	38.40	6	848	0.71%
2023/11/17	7	35.79	0	0.00	35.80	7	794	0.88%
2023/11/16	2	35.60	0	0.00	36.30	2	793	0.25%
2023/11/13	0	0.00	5	35.80	35.55	-5	794	-0.63%
2023/10/23	1	36.45	0	0.00	35.70	1	853	0.12%
2023/10/19	2	35.50	0	0.00	35.60	2	857	0.23%
2023/10/11	0	0.00	1	37.55	37.60	-1	1,107	-0.09%
2023/10/06	2	38.40	0	0.00	38.40	2	1,109	0.18%
2023/10/05	1	39.60	0	0.00	39.00	1	1,116	0.09%
2023/10/04	3	39.30	1	39.50	39.35	2	1,108	0.18%
2023/10/03	1	39.25	0	0.00	39.25	1	1,098	0.09%
2023/10/02	5	39.64	0	0.00	40.20	5	1,084	0.46%
2023/09/12	1	35.65	1	36.10	35.85	0	1,074	0.00%
2023/09/11	4	36.12	0	0.00	35.70	4	1,109	0.36%
2023/09/08	1	38.00	0	0.00	37.80	1	1,103	0.09%
2023/09/01	0	0.00	5	39.15	39.10	-5	1,150	-0.43%
2023/08/25	0	0.00	1	39.15	39.20	-1	1,175	-0.09%
2023/08/24	2	40.15	10	39.65	39.90	-8	1,173	-0.68%
2023/08/23	13	38.32	0	0.00	38.40	13	1,167	1.11%
2023/08/22	3	38.65	0	0.00	38.20	3	1,175	0.26%
2023/08/21	1	39.50	8	39.33	39.25	-7	1,181	-0.59%
2023/08/18	1	38.40	1	38.90	38.35	0	1,222	0.00%
2023/08/16	6	38.12	0	0.00	38.00	6	1,260	0.48%
2023/08/15	7	39.79	0	0.00	39.30	7	1,253	0.56%
2023/08/14	1	39.25	0	0.00	39.25	1	1,266	0.08%
2023/08/09	1	43.30	0	0.00	43.00	1	1,260	0.08%
2023/08/04	0	0.00	1	44.00	44.05	-1	1,292	-0.08%
2023/08/02	1	44.00	1	44.30	44.00	0	1,321	0.00%
2023/08/01	2	45.10	0	0.00	45.00	2	1,358	0.15%
2023/07/27	2	43.95	0	0.00	44.05	2	1,469	0.14%
2023/07/26	2	45.08	1	45.20	44.60	1	1,485	0.07%
2023/07/25	0	0.00	11	45.30	45.60	-11	1,536	-0.72%
2023/07/24	5	45.31	0	0.00	45.35	5	1,578	0.32%
2023/07/20	1	45.55	0	0.00	45.80	1	1,646	0.06%
2023/07/19	1	44.90	0	44.70	44.70	1	1,707	0.06%
2023/07/18	10	46.11	13	46.93	45.50	-3	1,794	-0.17%
2023/07/17	43	49.15	4	48.19	48.05	39	1,908	2.04%
2023/07/14	1	45.55	6	44.36	45.65	-5	2,018	-0.25%
2023/07/13	4	42.20	0	0.00	41.50	4	2,191	0.18%
2023/07/12	0	0.00	2	42.60	42.50	-2	2,288	-0.09%
2023/07/11	0	0.00	1	43.45	43.40	-1	2,335	-0.04%
2023/07/10	1	43.35	0	0.00	43.10	1	2,342	0.04%
2023/07/07	1	43.95	0	0.00	43.50	1	2,352	0.04%
2023/07/06	0	0.00	1	44.90	44.15	-1	2,347	-0.04%
2023/07/04	1	44.25	0	0.00	44.30	1	2,375	0.04%
2023/07/03	0	0.00	1	44.30	44.50	-1	2,370	-0.04%
2023/06/30	1	44.65	2	44.65	44.65	-1	2,361	-0.04%
2023/06/28	0	0.00	10	45.54	44.90	-10	2,359	-0.42%
2023/06/27	5	45.63	0	0.00	45.35	5	2,362	0.21%
2023/06/21	0	0.00	2	44.95	44.95	-2	2,351	-0.09%
2023/06/20	0	0.00	3	44.45	44.40	-3	2,347	-0.13%
2023/06/19	2	44.63	2	44.35	44.40	0	2,354	0.00%
2023/06/16	0	0.00	0.2	45.05	45.00	-0.2	2,345	-0.01%
2023/06/15	0	0.00	0.8	45.00	44.95	-0.8	2,340	-0.03%
2023/06/14	12	45.93	0	0.00	45.85	12	2,307	0.52%
2023/06/13	1	46.60	1	46.60	46.50	0	2,304	0.00%
2023/06/06	1	46.05	0	0.00	45.70	1	2,331	0.04%
2023/05/30	0	0.00	1	45.80	45.75	-1	2,399	-0.04%
2023/05/29	1	45.75	0	0.00	46.15	1	2,407	0.04%
2023/05/26	0	0.00	1	45.40	45.35	-1	2,406	-0.04%
2023/05/25	1	45.75	0	0.00	45.95	1	2,404	0.04%
2023/05/24	2	46.23	7	46.76	46.65	-5	2,414	-0.21%
2023/05/18	2	46.55	0	0.00	46.50	2	2,446	0.08%
2023/05/17	0	0.00	10	47.10	47.45	-10	2,459	-0.41%
2023/05/16	0	0.00	11	46.85	46.85	-11	2,505	-0.44%
2023/05/12	1.2	47.09	1	46.80	48.60	0.2	2,602	0.01%
2023/05/11	1.2	47.09	1	46.80	47.80	0.2	2,606	0.01%
2023/05/09	1.6	48.37	2.3	48.45	48.70	-0.7	2,612	-0.03%
2023/05/08	0	0.00	1	48.55	49.45	-1	2,596	-0.04%
2023/05/05	2.1	48.00	3	48.20	48.50	-0.9	2,583	-0.03%
2023/05/04	1.1	46.64	1	48.40	48.50	0.1	2,608	0.00%
2023/05/03	11	45.83	1	45.90	45.60	10	2,546	0.39%
2023/05/02	5	46.86	1	46.60	46.55	4	2,536	0.16%
2023/04/28	0	0.00	1	47.45	47.45	-1	2,512	-0.04%
2023/04/27	6	46.04	0	0.00	45.90	6	2,456	0.24%
2023/04/26	1.1	43.72	1	44.75	44.10	0.1	2,409	0.00%
2023/04/25	0.1	47.54	2	45.63	45.20	-1.9	2,370	-0.08%
2023/04/24	1	47.90	0	0.00	46.80	1	2,330	0.04%
2023/04/21	4.1	44.84	5	45.60	44.85	-0.9	2,259	-0.04%
2023/04/20	5	48.06	5	48.91	47.50	0	2,156	0.00%
2023/04/19	3	51.17	8	51.43	51.80	-5	1,987	-0.25%
2023/04/18	9.2	49.51	12	50.26	51.10	-2.8	1,753	-0.16%
2023/04/17	6	45.51	6	45.69	46.50	0	1,518	0.00%
2023/04/14	10	42.83	6	43.22	43.90	4	1,407	0.28%
2023/04/12	0	0.00	15	41.30	41.30	-15	1,334	-1.12%
2023/04/11	0	41.55	0	0.00	41.55	0	1,318	0.00%
2023/04/10	1	41.35	1	41.70	41.50	0	1,314	0.00%
2023/04/06	2	43.05	0	0.00	43.15	2	1,283	0.16%
2023/03/29	1	42.10	6	42.90	42.25	-5	1,279	-0.39%
2023/03/27	7	43.73	1	43.75	43.15	6	1,272	0.47%
2023/03/24	0	0.00	1	43.55	43.70	-1	1,271	-0.08%
2023/03/23	1	43.35	0	0.00	43.40	1	1,266	0.08%
2023/03/22	10	43.10	0	0.00	43.00	10	1,263	0.79%
2023/03/21	1	42.80	0	0.00	43.30	1	1,262	0.08%
2023/03/15	2	44.40	1	43.65	43.55	1	1,265	0.08%
2023/03/09	3	45.65	1	46.10	46.05	2	1,353	0.15%
2023/03/07	1	45.55	5	45.43	45.60	-4	1,441	-0.28%
2023/03/06	1	45.75	1	45.75	45.75	0	1,433	0.00%
2023/03/03	0	44.65	0	0.00	44.10	0	1,409	0.00%
2023/03/02	1	44.70	0	0.00	44.55	1	1,407	0.07%
2023/03/01	0	0.00	1	44.50	44.70	-1	1,400	-0.07%
2023/02/24	5	44.30	0	0.00	43.90	5	1,393	0.36%
2023/02/23	1	44.90	0	0.00	44.70	1	1,379	0.07%
2023/02/22	7	44.28	11	44.29	44.40	-4	1,382	-0.29%
2023/02/21	5	45.64	1	46.75	45.75	4	1,368	0.29%
2023/02/20	0	0.00	7	46.19	46.00	-7	1,346	-0.52%
2023/02/17	1	43.45	0	0.00	44.80	1	1,324	0.08%
2023/02/15	5	43.35	1	43.45	43.10	4	1,353	0.30%
2023/02/14	4	44.41	0	0.00	44.00	4	1,326	0.30%
2023/02/13	12	44.56	4	44.60	45.20	8	1,287	0.62%
2023/02/09	0	0.00	10	42.15	42.05	-10	1,188	-0.84%
2023/02/08	4	42.95	1	43.10	42.85	3	1,178	0.25%
2023/02/07	0	0.00	3	42.35	41.80	-3	1,162	-0.26%
2023/02/03	1	42.85	8	42.66	42.50	-7	1,150	-0.61%
2023/02/02	8	41.66	0	0.00	43.55	8	1,129	0.71%
2023/02/01	3	40.52	2	40.50	40.50	1	1,065	0.09%
2023/01/31	0	0.00	2	40.00	40.10	-2	1,065	-0.19%
2023/01/30	1	39.15	0	0.00	39.05	1	1,062	0.09%
2023/01/17	10	38.40	0	0.00	38.35	10	1,071	0.93%
2023/01/11	0	0.00	1	39.90	39.65	-1	1,094	-0.09%
2023/01/10	10	39.90	0	0.00	39.90	10	1,107	0.90%
2023/01/05	0	0.00	1	40.35	39.65	-1	1,176	-0.09%
2023/01/04	0	0.00	6	39.45	39.65	-6	1,186	-0.51%
2023/01/03	0	0.00	1	39.05	39.00	-1	1,193	-0.08%
2022/12/28	2	39.23	0	0.00	38.80	2	1,218	0.16%
2022/12/20	1	38.80	3	38.50	38.20	-2	1,305	-0.15%
2022/12/19	0	0.00	1	39.80	39.45	-1	1,330	-0.08%
2022/12/13	2	40.68	0	0.00	40.10	2	1,400	0.14%
2022/12/09	6	40.85	0	0.00	40.85	6	1,434	0.42%
2022/12/08	1	41.70	15	40.58	41.60	-14	1,443	-0.97%
2022/12/07	4	41.30	0	0.00	41.00	4	1,457	0.27%
2022/12/06	4	42.75	7	42.96	42.30	-3	1,447	-0.21%
2022/12/05	9	43.31	0	0.00	43.40	9	1,436	0.63%
2022/12/02	1	42.80	0	0.00	43.20	1	1,419	0.07%
2022/11/29	0	0.00	12	41.15	41.15	-12	1,315	-0.91%
2022/11/25	0	0.00	1	38.20	36.90	-1	1,371	-0.07%
2022/11/24	1	37.60	2	37.75	38.10	-1	1,392	-0.07%
2022/11/22	0	0.00	5	37.57	37.30	-5	1,443	-0.35%
2022/11/18	2	38.00	0	0.00	38.05	2	1,474	0.14%
2022/11/17	1	38.80	0	0.00	38.95	1	1,479	0.07%
2022/11/15	0	0.00	3	38.17	39.20	-3	1,586	-0.19%
2022/11/14	0	0.00	2	37.30	37.70	-2	1,669	-0.12%
2022/11/11	6	37.00	5	36.39	35.90	1	1,721	0.06%
2022/11/09	0	0.00	6	38.00	38.05	-6	2,017	-0.30%
2022/11/08	0	0.00	1	38.00	38.20	-1	2,152	-0.05%
2022/10/27	0	0.00	2	34.60	34.80	-2	4,045	-0.05%
2022/10/26	0	33.50	0	0.00	33.30	0	4,240	0.00%
2022/10/25	4	33.93	0	0.00	33.65	4	4,357	0.09%
2022/10/24	0	0.00	1	35.30	34.80	-1	4,383	-0.02%
2022/10/14	0	0.00	1	36.30	36.60	-1	4,960	-0.02%
2022/10/13	0	35.00	0	0.00	33.90	0	4,988	0.00%
2022/10/12	0	37.27	0	0.00	37.10	0	5,004	0.00%
2022/10/11	0	38.60	0	0.00	38.15	0	5,058	0.00%
2022/09/30	0	36.70	0	0.00	38.65	0	5,844	0.00%
2022/09/29	1	38.55	0	0.00	38.40	1	5,923	0.02%
2022/09/28	0	39.35	1	38.60	37.90	-1	6,001	-0.02%
2022/09/27	0	0.00	3	39.85	41.00	-3	6,068	-0.05%
2022/09/26	0	40.86	0	0.00	39.80	0	6,150	0.00%
2022/09/23	3	43.90	1	43.50	42.70	2	6,180	0.03%
2022/09/22	0	42.85	3	44.50	44.40	-3	6,199	-0.05%
2022/09/21	1	44.69	0	0.00	43.45	1	6,218	0.02%
2022/09/19	2	45.58	0	0.00	45.10	2	6,284	0.03%
2022/09/16	6	46.70	0	0.00	46.50	6	6,299	0.10%
2022/09/15	1	48.30	0.3	48.50	48.20	0.8	6,296	0.01%
2022/09/14	0	48.65	15	48.30	48.85	-15	6,316	-0.24%
2022/09/12	0	0.00	1	50.00	50.10	-1	6,391	-0.02%
2022/09/08	1.3	48.63	0	0.00	48.90	1.3	6,424	0.02%
2022/09/06	3	49.67	1	50.00	49.20	2	6,630	0.03%
2022/09/05	11	51.56	0.3	51.60	51.00	10.8	6,817	0.16%
2022/09/02	1	53.20	26.3	53.13	52.40	-25.3	6,815	-0.37%
2022/09/01	0	0.00	2	51.20	50.40	-2	6,773	-0.03%
2022/08/30	1.5	50.37	1	51.00	51.20	0.5	6,791	0.01%
2022/08/29	0.1	48.79	1	48.95	48.85	-0.9	6,821	-0.01%
2022/08/25	0	0.00	1	49.80	49.90	-1	7,080	-0.01%
2022/08/23	4	49.35	4	49.24	49.00	0	8,012	0.00%
2022/08/22	35.1	49.65	28	49.48	49.05	7.1	8,025	0.09%
2022/08/19	4	51.28	3	51.63	51.20	1	7,992	0.01%
2022/08/18	5	51.20	5	51.56	51.50	0	7,962	0.00%
2022/08/17	13	50.81	0	0.00	51.50	13	8,485	0.15%
2022/08/16	65	52.36	48	52.01	51.10	17	8,525	0.20%
2022/08/15	15	50.65	17	50.72	50.40	-2	8,271	-0.02%
2022/08/12	26.3	48.57	20	48.73	48.70	6.3	8,128	0.08%
2022/08/11	4.1	51.97	7	51.90	51.60	-3	7,967	-0.04%
2022/08/10	23	52.21	20	52.50	51.40	3	7,773	0.04%
2022/08/09	1	47.00	6	50.01	51.50	-5	7,113	-0.07%
2022/08/08	27	46.79	33	46.93	46.90	-6	6,810	-0.09%
2022/08/05	7	45.08	6	45.03	45.30	1	6,640	0.02%
2022/08/04	19	44.28	19	44.15	44.10	0	6,597	0.00%
2022/08/03	4	45.86	6	46.58	45.00	-2	6,519	-0.03%
2022/08/02	22	46.22	19	46.18	46.00	3	6,271	0.05%
2022/08/01	9	43.58	13	44.47	46.50	-4	6,076	-0.07%
2022/07/29	1	44.35	1	44.30	44.35	0	5,961	0.00%
2022/07/28	3	44.05	23	43.96	43.90	-20	5,936	-0.34%
2022/07/27	36	46.35	13	47.16	45.30	23	5,858	0.39%
2022/07/22	5	45.82	0	0.00	45.20	5	5,515	0.09%
2022/07/21	1	46.25	2	46.00	46.35	-1	5,430	-0.02%
2022/07/19	1	45.85	1	45.80	45.20	0	5,328	0.00%
2022/07/18	0	0.00	1	45.15	45.25	-1	5,298	-0.02%
2022/07/15	9	44.98	9	45.14	44.90	0	5,258	0.00%
2022/07/14	3	45.30	4	44.29	45.15	-1	5,183	-0.02%
2022/07/13	6	42.09	35	42.27	42.65	-29	4,981	-0.58%
2022/07/12	8	39.64	2	39.00	38.80	6	4,835	0.12%
2022/07/11	0	0.00	1	43.30	43.10	-1	4,733	-0.02%
2022/07/08	30	43.97	9	45.69	44.25	21	4,659	0.45%
2022/07/07	7	42.61	6	43.24	43.45	1	4,569	0.02%
2022/07/06	4	44.96	4	42.84	42.10	0	4,503	0.00%
2022/07/05	4	45.74	0	0.00	44.95	4	4,485	0.09%
2022/07/04	12	47.53	6	47.63	46.30	6	4,428	0.14%
2022/07/01	1	53.50	4	53.40	49.75	-3	4,379	-0.07%
2022/06/29	2	55.60	1	55.50	55.20	1	4,360	0.02%
2022/06/28	11	54.88	0	0.00	55.20	11	4,408	0.25%
2022/06/24	0	0.00	2	55.50	55.00	-2	4,505	-0.04%
2022/06/21	1	55.20	0	0.00	56.90	1	4,951	0.02%
2022/06/17	0.1	58.00	0	0.00	58.00	0.1	4,884	0.00%
2022/06/16	2	61.40	6	61.45	59.80	-4	4,884	-0.08%
2022/06/15	8	61.59	11	61.23	61.00	-3	4,858	-0.06%
2022/06/14	29	60.36	26	60.79	60.80	3	4,734	0.06%
2022/06/13	2	58.80	1	58.10	58.30	1	4,530	0.02%
2022/06/09	10	60.40	10	60.20	60.20	0	4,472	0.00%
2022/06/08	40	61.54	112	60.68	61.00	-72	4,472	-1.61%	大賣/
2022/06/06	7	61.14	0	0.00	61.00	7	4,381	0.16%
2022/06/02	14	64.86	12	65.30	63.30	2	4,308	0.05%
2022/06/01	24	64.95	45	64.30	64.00	-21	4,144	-0.51%
2022/05/31	48	63.22	46	62.76	62.40	2	3,747	0.05%
2022/05/30	0	0.00	4	59.80	59.00	-4	3,289	-0.12%
2022/05/27	0	0.00	2	58.65	58.50	-2	3,311	-0.06%
2022/05/26	5	58.86	3	57.67	57.90	2	3,325	0.06%
2022/05/25	105	59.94	80	60.71	58.60	25	3,260	0.77%	大買/
2022/05/24	23	58.17	2	59.10	59.40	21	2,709	0.77%
2022/05/20	0	0.00	76	55.20	54.60	-76	2,635	-2.88%
2022/05/13	0	0.00	1	53.80	54.00	-1	2,740	-0.04%
2022/05/12	0.1	52.60	0	0.00	53.00	0.1	2,765	0.00%
2022/05/11	0	0.00	198	54.19	54.00	-198	2,769	-7.15%	大賣/鉅額交易
2022/05/10	0.1	54.30	5	54.00	55.10	-4.9	2,781	-0.18%
2022/05/09	0	0.00	110	56.10	55.60	-110	2,789	-3.94%	大賣/鉅額交易
2022/04/29	0.1	55.50	2	56.10	56.30	-1.9	2,886	-0.06%
2022/04/28	0	0.00	1	55.40	55.00	-1	2,896	-0.03%
2022/04/27	8	54.81	1	54.60	54.70	7	2,894	0.24%
2022/04/26	11	56.91	0	0.00	56.30	11	2,890	0.38%
2022/04/25	11	57.02	0	0.00	56.90	11	2,909	0.38%
2022/04/22	3	59.30	0	0.00	59.20	3	2,906	0.10%
2022/04/21	24	60.20	1	60.20	60.00	23	2,916	0.79%
2022/04/20	1	58.60	0	0.00	61.20	1	2,897	0.03%
2022/04/19	1	57.50	0	0.00	57.00	1	2,880	0.03%
2022/04/18	9	56.79	0	0.00	56.80	9	2,884	0.31%
2022/04/15	35	58.10	0	0.00	56.70	35	2,900	1.21%
2022/04/14	35	60.20	0.6	60.30	59.90	34.4	2,893	1.19%
2022/04/13	1	60.30	0	0.00	60.20	1	2,902	0.03%
2022/04/12	2	60.55	0	0.00	59.70	2	2,910	0.07%
2022/04/11	12.1	61.78	5	61.82	61.00	7.1	2,906	0.24%
2022/04/08	1	66.80	0	0.00	66.30	1	2,886	0.03%
2022/04/07	29	67.73	0	0.00	67.10	29	2,887	1.00%
2022/04/06	61.6	68.00	3	68.10	67.70	58.6	2,853	2.05%
2022/04/01	25	67.48	0	0.00	67.30	25	2,846	0.88%
2022/03/31	181	67.78	18	65.65	69.00	163	2,846	5.73%	大買/鉅額交易
2022/03/30	1	66.90	13.2	67.88	66.60	-12.2	2,779	-0.44%
2022/03/29	15	65.62	1	64.50	68.00	14	2,737	0.51%
2022/03/28	0.1	67.70	4	67.65	67.40	-3.9	2,626	-0.15%
2022/03/25	13	68.32	4.1	67.20	70.50	8.9	2,535	0.35%
2022/03/24	2	63.15	9.2	64.10	64.10	-7.2	2,356	-0.30%
2022/03/23	1	58.70	0	58.60	58.30	1	2,262	0.04%
2022/03/18	0.3	54.20	7	56.94	58.90	-6.8	2,301	-0.29%
2022/03/16	1	52.70	1	52.50	52.40	0	2,306	0.00%
2022/03/15	7	53.20	0	0.00	52.90	7	2,347	0.30%
2022/03/10	1	56.80	0	0.00	57.60	1	2,402	0.04%
2022/03/07	6	56.97	0	0.00	55.00	6	2,598	0.23%
2022/03/04	12	59.39	1.5	61.00	59.00	10.5	2,626	0.40%
2022/03/03	5	62.00	0.1	61.00	60.70	4.9	2,675	0.18%
2022/03/02	4	61.45	0	0.00	62.80	4	2,699	0.15%
2022/03/01	4	60.10	0	0.00	60.50	4	2,682	0.15%
2022/02/25	0	0.00	2	55.45	55.00	-2	2,718	-0.07%
2022/02/24	3.1	54.88	0	0.00	53.40	3.1	2,782	0.11%
2022/02/23	0	0.00	2	57.00	56.60	-2	2,784	-0.07%
2022/02/22	0	0.00	4	55.83	56.60	-4	2,874	-0.14%
2022/02/21	0	0.00	1	59.20	58.80	-1	3,043	-0.03%
2022/02/18	0	59.90	1	59.30	59.80	-1	3,324	-0.03%
2022/02/17	1	59.70	5	60.28	58.40	-4	3,740	-0.11%
2022/02/15	1	61.08	0	0.00	60.50	1	4,095	0.03%
2022/02/14	1	60.60	0	0.00	60.00	1	4,309	0.02%
2022/02/08	0	65.60	0	0.00	65.50	0	4,953	0.00%
2022/02/07	1	62.80	0	0.00	63.10	1	5,128	0.02%
2022/01/26	0.2	61.10	0	0.00	60.50	0.2	5,160	0.00%
2022/01/24	0	65.60	0	0.00	65.10	0	5,382	0.00%
2022/01/17	1.1	68.48	0	0.00	68.00	1.1	6,195	0.02%
2022/01/14	0	66.60	0	0.00	67.90	0	6,285	0.00%
2022/01/13	5	68.90	0	0.00	68.40	5	6,345	0.08%
2022/01/12	0	68.70	0	0.00	68.60	0	6,368	0.00%
2022/01/11	1	69.80	1	70.10	69.90	0	6,406	0.00%
2022/01/10	0	70.00	0	0.00	70.00	0	6,445	0.00%
2022/01/07	2	70.90	1	71.50	71.60	1	6,482	0.02%
2022/01/05	2	76.30	0	0.00	75.50	2	6,642	0.03%
2022/01/03	1	77.50	2	78.20	76.60	-1	6,756	-0.01%
2021/12/30	0	0.00	1	76.00	79.70	-1	6,857	-0.01%
2021/12/28	1	74.80	0	0.00	74.40	1	7,212	0.01%
2021/12/27	0	75.50	5	75.08	75.60	-5	7,377	-0.07%
2021/12/24	3	73.37	1	73.30	73.40	2	7,585	0.03%
2021/12/23	0	0.00	1	74.10	74.30	-1	7,792	-0.01%
2021/12/22	1	73.00	2	73.35	73.00	-1	7,950	-0.01%
2021/12/21	2.1	72.59	5	73.54	71.90	-2.9	8,098	-0.04%
2021/12/20	6.1	72.09	0	0.00	71.60	6.1	8,336	0.07%
2021/12/17	6	75.37	0	0.00	75.00	6	8,634	0.07%
2021/12/16	3	77.03	1	78.00	77.80	2	8,969	0.02%
2021/12/15	3	76.77	0	0.00	77.00	3	9,349	0.03%
2021/12/14	1.1	77.66	1	77.60	78.30	0.1	9,677	0.00%
2021/12/13	1	78.10	6	80.20	80.70	-5	9,673	-0.05%
2021/12/10	5	78.76	2	79.60	79.40	3	9,658	0.03%
2021/12/09	0	81.70	5	81.96	80.10	-5	9,649	-0.05%
2021/12/08	3	80.17	4.1	80.64	80.30	-1.1	9,634	-0.01%
2021/12/07	1.1	79.51	1	78.90	79.30	0.1	9,649	0.00%
2021/12/03	0	0.00	4	78.30	78.20	-4	9,742	-0.04%
2021/12/02	7.1	77.73	2	77.70	77.00	5.1	9,777	0.05%
2021/12/01	6	77.25	8	78.74	80.40	-2	9,784	-0.02%
2021/11/30	14.1	81.75	1	80.80	80.90	13.1	9,731	0.13%
2021/11/29	1.1	76.91	2	78.80	81.50	-0.9	9,750	-0.01%
2021/11/26	2.1	81.83	7	81.39	80.40	-4.9	9,718	-0.05%
2021/11/25	1	84.31	1	87.80	84.30	0	9,740	0.00%
2021/11/24	9	84.38	2	84.60	87.80	7	9,806	0.07%
2021/11/23	7.1	84.00	5	84.49	83.30	2	9,799	0.02%
2021/11/22	5	86.74	1	87.30	86.80	4	9,845	0.04%
2021/11/19	8.1	86.87	9.1	87.16	86.80	-1	10,070	-0.01%
2021/11/18	12.4	87.35	7	87.88	86.00	5.4	10,340	0.05%
2021/11/17	12	90.75	6	89.25	90.70	6	10,275	0.06%
2021/11/16	15.1	92.79	9.8	91.61	95.00	5.2	10,092	0.05%
2021/11/15	12.9	88.11	10	86.87	88.70	2.9	9,805	0.03%
2021/11/12	4	82.58	5	82.62	80.70	-1	9,768	-0.01%
2021/11/11	4	82.65	10	82.56	82.50	-6	9,816	-0.06%
2021/11/10	10	78.40	0	0.00	78.20	10	9,977	0.10%
2021/11/09	7	78.26	12	78.15	77.80	-5	10,060	-0.05%
2021/11/08	12	78.64	1	82.60	79.50	11	10,052	0.11%
2021/11/05	4	84.00	12.2	82.18	86.00	-8.2	9,997	-0.08%
2021/11/04	9.2	79.89	24.9	80.45	81.00	-15.7	9,808	-0.16%
2021/11/03	2	74.10	2	74.45	73.70	0	9,798	0.00%
2021/11/02	12.5	74.64	4	75.85	73.70	8.5	9,912	0.09%
2021/11/01	12.3	78.91	0	0.00	78.10	12.3	10,096	0.12%
2021/10/29	3	77.87	0	0.00	78.80	3	10,062	0.03%
2021/10/28	7.1	78.05	10	77.62	77.30	-2.9	10,064	-0.03%
2021/10/27	11	80.14	1	76.10	79.50	10	10,210	0.10%
2021/10/26	8	78.01	2	74.50	79.00	6	10,191	0.06%
2021/10/25	1	72.70	1	72.70	72.70	0	10,051	0.00%
2021/10/22	0	0.00	6	66.73	66.10	-6	10,247	-0.06%
2021/10/21	1	72.40	1	70.70	68.60	0	10,553	0.00%
2021/10/20	0	0.00	1	70.50	70.50	-1	11,292	-0.01%
2021/10/19	0	0.00	1	71.00	70.70	-1	11,802	-0.01%
2021/10/18	3	70.90	3	70.20	70.00	0	11,979	0.00%
2021/10/15	1	70.20	0	0.00	69.80	1	12,325	0.01%
2021/10/14	3	67.67	1	68.50	68.00	2	12,705	0.02%
2021/10/12	1	73.50	1	72.90	73.40	0	13,525	0.00%
2021/10/08	0	0.00	1	72.80	72.20	-1	14,514	-0.01%
2021/10/07	6	72.48	1	75.20	74.50	5	15,483	0.03%
2021/10/06	3	77.33	1	78.00	71.90	2	16,382	0.01%
2021/10/05	2	79.65	3	80.57	79.40	-1	16,456	-0.01%
2021/10/04	1	74.00	7	76.80	77.50	-6	16,672	-0.04%
2021/10/01	5	80.44	9	83.49	79.40	-4	16,586	-0.02%
2021/09/30	5	85.96	0	0.00	88.20	5	16,565	0.03%
2021/09/29	0	0.00	0	80.10	82.50	0	16,598	0.00%
2021/09/28	0	79.50	7	79.46	80.70	-7	16,797	-0.04%
2021/09/27	3	80.20	6	79.08	80.00	-3	17,362	-0.02%
2021/09/24	4	72.88	10	75.56	77.00	-6	18,015	-0.03%
2021/09/23	3	71.77	14	71.91	76.90	-11	17,834	-0.06%
2021/09/22	44	65.84	3.7	71.05	72.20	40.3	17,619	0.23%
2021/09/17	8	63.49	36.5	65.05	65.70	-28.5	17,474	-0.16%
2021/09/16	1	57.80	0	0.00	59.90	1	17,333	0.01%
2021/09/14	2	57.65	0	0.00	57.70	2	17,715	0.01%
2021/09/10	2	59.40	1	59.20	59.40	1	18,278	0.01%
2021/09/09	2	57.50	1	58.80	59.40	1	18,661	0.01%
2021/09/08	6	60.02	1	58.40	58.10	5	18,879	0.03%
2021/09/07	1	58.00	0	0.00	59.10	1	19,428	0.01%
2021/09/06	0	0.00	12	59.48	59.10	-12	20,152	-0.06%
2021/09/03	1	58.00	1	59.60	58.50	0	20,537	0.00%
2021/09/02	1	58.50	4	58.03	58.10	-3	21,454	-0.01%
2021/09/01	0	0.00	4	58.65	58.50	-4	22,077	-0.02%
2021/08/31	1.5	58.80	8	58.05	59.10	-6.5	22,326	-0.03%
2021/08/30	11	58.64	4	59.83	58.80	7	22,832	0.03%
2021/08/27	0	0.00	1	56.80	56.50	-1	23,183	0.00%
2021/08/26	4	56.80	12	56.49	56.40	-8	23,269	-0.03%
2021/08/25	21	56.63	6	58.22	57.60	15	23,488	0.06%
2021/08/24	2	53.10	7	54.11	54.50	-5	23,389	-0.02%
2021/08/23	1	49.75	1	49.70	49.55	0	23,065	0.00%
2021/08/19	4	48.71	2	49.30	47.80	2	22,900	0.01%
2021/08/18	5	45.03	20	46.78	50.80	-15	22,755	-0.07%
2021/08/17	26	45.64	24	46.14	46.25	2	22,562	0.01%
2021/08/16	19	47.41	15	47.74	45.60	4	22,394	0.02%
2021/08/13	4	49.06	5	49.03	48.15	-1	22,051	0.00%
2021/08/12	2	50.75	1	51.10	51.00	1	21,986	0.00%
2021/08/11	2	50.05	15	51.51	49.85	-13	21,968	-0.06%
2021/08/10	0	0.00	5	50.78	51.50	-5	21,874	-0.02%
2021/08/09	19	53.94	3	55.00	52.20	16	21,856	0.07%
2021/08/06	15	55.27	1	57.10	55.20	14	21,775	0.06%
2021/08/05	12	58.39	44	57.43	57.30	-32	21,713	-0.15%
2021/08/04	1	56.60	1	56.20	56.50	0	21,521	0.00%
2021/08/03	1	56.60	2	56.05	55.60	-1	21,570	0.00%
2021/08/02	8	55.73	27	56.16	56.00	-19	21,517	-0.09%
2021/07/30	10	56.99	1	57.20	58.20	9	21,336	0.04%
2021/07/29	24	59.46	3	59.07	58.50	21	21,197	0.10%
2021/07/28	5	58.56	4	58.98	58.40	1	21,126	0.00%
2021/07/27	48	61.68	66	61.37	61.30	-18	21,034	-0.09%
2021/07/26	63	63.45	45	63.79	63.80	18	20,819	0.09%
2021/07/23	43	60.99	19	60.61	63.50	24	20,268	0.12%
2021/07/22	3	59.47	5	58.84	57.90	-2	20,195	-0.01%
2021/07/21	9	59.29	3	58.40	57.70	6	20,085	0.03%
2021/07/20	3	60.87	12	58.79	58.60	-9	19,787	-0.05%
2021/07/19	5	62.36	3	62.63	62.40	2	19,534	0.01%
2021/07/16	24	63.89	435	63.09	61.90	-411	19,444	-2.11%	大賣/鉅額交易
2021/07/15	167	61.87	37	62.37	62.00	130	18,986	0.68%	大買/鉅額交易
2021/07/14	169	55.29	8	58.30	59.50	161	18,185	0.89%	大買/鉅額交易
2021/07/13	147	55.55	50	56.43	57.00	97	17,799	0.54%	大買/
2021/07/12	6	52.00	2	51.60	52.50	4	17,289	0.02%
2021/07/09	1	50.90	6	51.55	50.50	-5	17,635	-0.03%
2021/07/08	5	48.91	25	49.56	48.85	-20	17,955	-0.11%
2021/07/07	33	49.48	4	50.60	49.05	29	18,376	0.16%
2021/07/06	4	53.30	23	52.98	52.00	-19	18,404	-0.10%
2021/07/05	7	55.16	1	53.20	53.60	6	18,275	0.03%
2021/07/02	28	54.01	11	53.35	53.00	17	18,035	0.09%
2021/07/01	32	54.89	39	54.72	55.00	-7	17,381	-0.04%
2021/06/30	3	48.68	23	48.64	50.00	-20	16,481	-0.12%
2021/06/29	1	49.20	2	48.85	47.70	-1	16,321	-0.01%
2021/06/28	3	49.42	1	49.90	50.40	2	16,180	0.01%
2021/06/25	1	49.35	12	49.56	49.65	-11	15,939	-0.07%
2021/06/23	1	51.00	2	52.10	51.50	-1	15,534	-0.01%
2021/06/22	1	52.10	1	52.50	52.00	0	15,340	0.00%
2021/06/21	11	50.50	1	51.50	50.30	10	15,136	0.07%
2021/06/18	9	52.20	8	51.93	52.20	1	14,954	0.01%
2021/06/17	12	53.92	15	53.29	53.50	-3	14,540	-0.02%
2021/06/16	41	53.93	23	55.13	53.10	18	14,287	0.13%
2021/06/15	24	53.13	67	52.89	54.70	-43	13,773	-0.31%
2021/06/11	10	49.49	16	49.77	50.50	-6	13,232	-0.05%
2021/06/10	61	49.38	72	48.97	49.35	-11	12,804	-0.09%
2021/06/09	38	46.21	31	46.60	46.20	7	11,856	0.06%
2021/06/08	0	0.00	314	44.24	43.40	-314	11,202	-2.80%	大賣/鉅額交易
2021/06/07	242	43.53	216	43.64	43.00	26	10,929	0.24%	大買/大賣/
2021/06/04	103	42.10	83	42.43	44.80	20	10,341	0.19%	大買/
2021/06/03	64	40.03	11	41.14	40.75	53	9,885	0.54%
2021/06/02	158	40.80	40	39.79	39.60	118	9,774	1.21%	大買/鉅額交易
2021/06/01	19	37.71	21	37.35	38.50	-2	9,457	-0.02%
2021/05/28	1	36.10	2	35.00	35.40	-1	9,346	-0.01%
2021/05/27	1	34.50	0	0.00	34.45	1	9,361	0.01%
2021/05/26	1	34.15	0	0.00	34.15	1	9,430	0.01%
2021/05/20	20	31.85	0	0.00	32.05	20	9,865	0.20%
2021/05/19	2	31.10	4	29.70	32.00	-2	9,867	-0.02%
2021/05/18	4	29.15	3	29.30	29.75	1	9,866	0.01%
2021/05/17	1	27.75	10	27.05	27.05	-9	9,851	-0.09%
2021/05/14	3	30.00	1	30.45	30.00	2	9,781	0.02%
2021/05/13	22	30.58	0	0.00	29.90	22	9,703	0.23%
2021/05/12	11	31.83	19.9	32.03	31.15	-8.9	9,636	-0.09%
2021/05/11	26	34.85	0	0.00	34.40	26	9,527	0.27%
2021/05/10	1	38.60	0	0.00	38.20	1	9,448	0.01%
2021/05/07	1	39.35	14	38.84	39.25	-13	9,455	-0.14%
2021/05/06	3	36.93	1	37.00	36.55	2	9,436	0.02%
2021/05/05	17	37.76	6	37.61	36.55	11	9,429	0.12%
2021/05/04	16	37.38	3	38.78	36.85	13	9,431	0.14%
2021/05/03	21	42.72	17	42.11	40.55	4	9,292	0.04%
2021/04/29	38	44.84	29	45.37	44.90	9	9,237	0.10%
2021/04/28	46	45.18	53	45.23	46.80	-7	9,191	-0.08%
2021/04/27	9	42.80	8	42.55	42.55	1	9,246	0.01%
2021/04/26	12	42.00	10	42.00	41.90	2	9,660	0.02%
2021/04/23	12	42.21	1	42.15	42.00	11	9,709	0.11%
2021/04/22	22	41.68	5	41.16	40.55	17	9,708	0.18%
2021/04/21	7	43.36	7	43.56	43.45	0	9,536	0.00%
2021/04/20	20	43.98	6	44.33	44.00	14	9,436	0.15%
2021/04/19	38	47.58	20	47.63	45.25	18	9,264	0.19%
2021/04/16	22	49.06	34	46.97	49.35	-12	8,688	-0.14%
2021/04/15	68	45.39	96	45.11	44.90	-28	8,211	-0.34%
2021/04/14	57	42.73	23	40.90	42.90	34	7,660	0.44%
2021/04/13	9	40.73	9	41.21	39.00	0	7,316	0.00%
2021/04/12	17	38.87	10	39.65	39.95	7	6,883	0.10%
2021/04/09	2	35.93	7	36.33	36.35	-5	6,770	-0.07%
2021/04/08	0	0.00	25	36.06	35.95	-25	6,852	-0.36%
2021/04/06	0	0.00	2	35.20	34.95	-2	6,727	-0.03%
2021/03/30	0	0.00	2	34.40	34.40	-2	6,835	-0.03%
2021/03/29	2	34.80	0	0.00	34.70	2	6,872	0.03%
2021/03/24	4	35.84	2	35.50	35.10	2	7,068	0.03%
2021/03/23	1	35.85	3	35.77	35.40	-2	7,046	-0.03%
2021/03/22	1	34.60	1	34.75	34.55	0	7,038	0.00%
2021/03/19	2	34.30	28	34.15	34.20	-26	7,428	-0.35%
2021/03/18	23	35.02	1	35.75	34.80	22	7,666	0.29%
2021/03/17	30	35.38	11	36.08	35.40	19	7,901	0.24%
2021/03/16	4	35.26	30	35.39	35.15	-26	7,702	-0.34%
2021/03/15	2	34.60	5	34.65	34.85	-3	7,713	-0.04%
2021/03/12	0	0.00	17	34.85	34.80	-17	7,743	-0.22%
2021/03/10	2	33.70	0	0.00	34.00	2	7,931	0.03%
2021/03/09	1	33.70	0	0.00	33.05	1	8,048	0.01%
2021/03/08	0	0.00	5	34.50	33.55	-5	8,411	-0.06%
2021/03/05	0	0.00	5	35.04	34.45	-5	8,794	-0.06%
2021/03/04	4	35.08	0	0.00	35.00	4	8,966	0.04%
2021/03/03	1	35.30	1	35.45	35.30	0	9,132	0.00%
2021/03/02	0	0.00	28	35.31	35.00	-28	9,307	-0.30%
2021/02/26	0	0.00	11	35.72	35.40	-11	9,362	-0.12%
2021/02/25	1	35.50	6	35.36	35.50	-5	9,728	-0.05%
2021/02/24	13	35.35	2	34.88	35.45	11	9,758	0.11%
2021/02/23	29	34.54	3	34.07	34.95	26	9,674	0.27%
2021/02/22	7	35.33	32	34.20	34.90	-25	9,605	-0.26%
2021/02/19	1	33.80	3	34.08	33.85	-2	9,463	-0.02%
2021/02/18	3	32.90	0	0.00	33.45	3	9,386	0.03%
2021/02/17	0	0.00	12	32.11	32.15	-12	9,330	-0.13%
2021/02/05	1	30.35	0	0.00	30.35	1	9,309	0.01%
2021/02/03	0	0.00	2	31.83	31.15	-2	9,645	-0.02%
2021/02/01	6	31.03	1	30.95	30.55	5	9,563	0.05%
2021/01/29	21	32.03	3	31.85	31.85	18	9,492	0.19%
2021/01/28	28	32.98	1	33.00	32.85	27	9,430	0.29%
2021/01/27	0	0.00	2	33.35	33.70	-2	9,358	-0.02%
2021/01/26	1	32.65	4	33.58	33.05	-3	9,297	-0.03%
2021/01/25	7	32.04	6	32.44	32.65	1	9,200	0.01%
2021/01/22	8	32.28	1	32.45	32.45	7	9,131	0.08%
2021/01/21	5	33.25	3	34.23	33.25	2	8,997	0.02%
2021/01/20	23	34.86	30	35.42	33.30	-7	8,775	-0.08%
2021/01/19	39	34.86	37	36.64	36.95	2	8,249	0.02%
2021/01/15	2	33.18	2	32.60	34.20	0	7,591	0.00%
2021/01/14	1	32.50	0	0.00	32.50	1	7,401	0.01%
2021/01/12	11	32.50	0	0.00	32.00	11	7,224	0.15%
2021/01/11	13	33.12	2	33.70	33.35	11	7,154	0.15%
2021/01/08	1	32.55	0	0.00	32.40	1	7,069	0.01%
2021/01/07	1	33.20	0.5	33.30	33.00	0.5	7,006	0.01%
2021/01/06	34	34.59	19	34.74	33.20	15	6,934	0.22%
2021/01/04	0	0.00	4	33.60	33.55	-4	6,475	-0.06%
2020/12/31	1	33.10	0	0.00	33.35	1	6,337	0.02%
2020/12/30	2	32.10	0	0.00	31.80	2	6,122	0.03%
2020/12/24	0	0.00	1	31.80	31.85	-1	5,900	-0.02%
2020/12/23	19	30.60	61	30.78	31.25	-42	5,853	-0.72%
2020/12/22	3	31.72	2	32.35	30.55	1	5,826	0.02%
2020/12/21	2	32.00	1	32.35	32.15	1	5,804	0.02%
2020/12/18	4	33.01	1	32.80	33.05	3	5,745	0.05%
2020/12/17	1	31.80	8	32.15	32.30	-7	5,643	-0.12%
2020/12/16	8	33.00	4	33.15	32.90	4	5,570	0.07%
2020/12/15	36	33.63	39	33.32	32.75	-3	5,444	-0.06%
2020/12/14	15	34.12	30	34.49	34.85	-15	5,034	-0.30%
2020/12/11	14	32.44	24	31.59	31.70	-10	4,764	-0.21%
2020/12/09	0	0.00	7	30.89	31.00	-7	4,376	-0.16%
2020/12/08	30	30.55	0	0.00	30.60	30	4,338	0.69%
2020/12/07	23	30.43	0	0.00	30.90	23	4,287	0.54%
2020/12/04	1	30.30	0	0.00	30.45	1	4,150	0.02%
2020/12/03	20	30.50	33	30.75	30.40	-13	4,056	-0.32%
2020/12/02	5	31.66	5	31.75	31.25	0	4,006	0.00%
2020/12/01	9	31.35	48	31.75	31.95	-39	3,632	-1.07%
2020/11/30	9	30.24	1	30.05	30.05	8	3,213	0.25%
2020/11/26	10	28.60	0	0.00	27.60	10	2,891	0.35%
2020/11/25	18	26.65	11	26.85	27.10	7	2,697	0.26%
2020/11/24	26	28.25	31	27.88	27.30	-5	2,609	-0.19%
2020/11/23	10	27.15	34	27.06	27.15	-24	2,327	-1.03%
2020/11/20	10	24.85	0	0.00	24.70	10	2,263	0.44%
2020/11/13	11	23.64	11	23.90	23.65	0	2,525	0.00%
2020/11/12	15	24.67	60	25.13	24.15	-45	2,505	-1.80%
2020/11/11	2	23.10	2	23.30	23.60	0	2,300	0.00%
2020/11/04	3	22.35	0	0.00	22.25	3	2,336	0.13%
2020/10/26	10	23.10	20	22.85	22.55	-10	2,781	-0.36%
2020/10/14	20	22.25	0	0.00	22.30	20	2,934	0.68%
2020/09/28	0	0.00	1	22.35	22.40	-1	3,129	-0.03%
2020/09/25	0	0.00	51	22.02	21.80	-51	3,162	-1.61%
2020/09/24	0	0.00	1	22.75	22.50	-1	3,162	-0.03%
2020/09/23	9	22.75	0	0.00	22.70	9	3,153	0.29%
2020/09/22	41	23.13	0	0.00	23.05	41	3,512	1.17%
2020/09/17	10	23.80	0	0.00	23.85	10	3,691	0.27%
2020/09/11	20	23.50	0	0.00	23.60	20	3,752	0.53%
2020/09/07	1	25.20	1	25.45	24.30	0	3,832	0.00%
2020/08/31	10	24.38	1	25.10	24.25	9	3,711	0.24%
2020/08/28	1	24.80	0	0.00	24.80	1	3,777	0.03%
2020/08/27	13	25.09	12	24.88	25.25	1	3,765	0.03%
2020/08/26	10	25.30	2	25.15	25.30	8	3,726	0.21%
2020/08/25	2	24.40	51	24.96	24.20	-49	3,625	-1.35%
2020/08/24	0	0.00	2	23.40	23.80	-2	3,366	-0.06%
2020/08/20	4	21.85	2	21.95	21.75	2	3,350	0.06%
2020/08/06	12	24.43	9	24.49	24.50	3	3,233	0.09%
2020/08/05	10	23.50	26	23.31	24.00	-16	3,023	-0.53%
2020/08/04	14	22.95	0	0.00	23.10	14	2,934	0.48%
2020/08/03	12	22.80	2	22.90	23.30	10	2,910	0.34%
2020/07/30	2	22.30	0	0.00	22.35	2	2,932	0.07%
2020/07/24	0	0.00	2	22.35	22.30	-2	3,072	-0.07%
2020/07/22	2	23.45	0	0.00	23.45	2	3,172	0.06%
2020/07/10	20	22.60	0	0.00	22.60	20	3,156	0.63%
2020/07/07	2	23.05	1	23.30	23.50	1	3,043	0.03%
2020/07/02	0	0.00	12	23.70	23.60	-12	3,076	-0.39%
2020/07/01	19	24.61	10	24.45	24.20	9	3,015	0.30%
2020/06/30	10	23.25	3	23.03	23.55	7	2,648	0.26%
2020/06/23	1	21.80	0	0.00	21.75	1	2,453	0.04%
2020/06/17	0	0.00	1	22.45	22.25	-1	2,434	-0.04%
2020/06/11	2	21.85	0	0.00	21.15	2	2,390	0.08%
2020/06/04	0	0.00	1	22.90	22.50	-1	2,400	-0.04%
2020/06/02	13	22.60	14	22.57	22.65	-1	2,260	-0.04%
2020/06/01	0	0.00	1	22.10	22.05	-1	2,115	-0.05%
2020/05/22	1	21.50	0	0.00	21.40	1	1,976	0.05%
2020/05/15	2	20.20	2	20.65	20.55	0	1,817	0.00%
2020/05/07	3	21.33	0	0.00	21.50	3	1,726	0.17%
2020/05/04	1	21.20	1	21.80	21.80	0	1,640	0.00%
2020/04/30	0	0.00	1	21.30	21.25	-1	1,613	-0.06%
2020/04/29	2	20.70	11	21.14	21.30	-9	1,596	-0.56%
2020/04/28	1	20.45	3	20.87	21.00	-2	1,481	-0.14%
2020/04/24	10	18.45	0	0.00	18.45	10	1,376	0.73%
2020/04/10	0	0.00	15	17.38	17.70	-15	1,238	-1.21%
2020/04/08	15	17.43	2	17.45	17.75	13	1,238	1.05%
2020/03/25	3	15.28	2	15.75	15.00	1	1,610	0.06%
2020/03/24	0	0.00	1	13.90	14.45	-1	1,623	-0.06%
2020/03/20	0	0.00	1	13.00	13.20	-1	1,650	-0.06%
2020/03/19	2	12.10	3	12.33	12.10	-1	1,631	-0.06%
2020/03/17	1	15.15	0	0.00	14.15	1	1,605	0.06%
2020/03/16	2	17.10	1	15.80	15.70	1	1,591	0.06%
2020/03/12	2	19.20	0	0.00	18.70	2	1,631	0.12%
2020/02/27	2	20.00	2	20.20	20.25	0	1,562	0.00%
2020/02/19	2	21.90	0	0.00	21.75	2	1,644	0.12%
2020/02/12	0	0.00	1	21.35	21.65	-1	1,713	-0.06%
2020/02/03	2	20.10	0	0.00	20.10	2	1,761	0.11%
2020/01/15	0	0.00	1	23.90	23.75	-1	1,682	-0.06%
2020/01/13	1	23.90	0	0.00	23.95	1	1,695	0.06%
2020/01/02	0	0.00	3	25.00	24.90	-3	1,694	-0.18%
2019/12/31	2	24.95	0	0.00	24.65	2	1,671	0.12%
2019/12/30	1	24.95	6	24.75	24.80	-5	1,670	-0.30%
2019/12/26	4	25.41	11	25.00	24.90	-7	1,594	-0.44%
2019/12/25	10	25.80	10	25.80	25.90	0	1,343	0.00%
2019/12/19	10	24.50	0	0.00	24.35	10	1,459	0.69%
2019/12/13	0	0.00	1	23.25	23.15	-1	1,338	-0.07%
2019/12/12	0	0.00	2	23.70	23.65	-2	1,338	-0.15%
2019/12/11	3	24.05	1	24.15	24.05	2	1,352	0.15%
2019/12/10	5	24.00	0	0.00	23.90	5	1,329	0.38%
2019/12/09	0	0.00	1	23.70	23.75	-1	1,265	-0.08%
2019/12/03	0	22.75	0	0.00	22.80	0	1,252	0.00%
2019/11/19	0	0.00	2	23.20	23.20	-2	1,289	-0.16%
2019/11/18	2	23.80	5	23.80	23.30	-3	1,293	-0.23%
2019/11/15	0	0.00	1	23.00	23.15	-1	1,226	-0.08%
2019/11/13	1	22.40	0	0.00	22.20	1	1,186	0.08%
2019/11/08	0	0.00	2	22.75	22.70	-2	1,213	-0.16%
2019/11/04	5	23.70	0	0.00	23.75	5	1,218	0.41%
2019/10/22	1	23.20	0	0.00	23.10	1	1,384	0.07%
2019/10/15	0	0.00	2	22.80	22.40	-2	1,640	-0.12%
2019/10/14	2	22.95	0	0.00	23.05	2	1,648	0.12%
2019/10/09	0	0.00	1	22.90	22.90	-1	1,651	-0.06%
2019/10/07	2	23.50	0	0.00	23.30	2	1,664	0.12%
2019/10/03	0	0.00	1	23.35	23.50	-1	1,673	-0.06%
2019/09/27	11	24.09	3	24.77	24.00	8	1,898	0.42%
2019/09/26	14	25.76	9	25.56	24.60	5	1,889	0.26%
2019/09/24	10	24.40	0	0.00	24.25	10	1,700	0.59%
2019/09/18	0	0.00	1	24.85	24.10	-1	1,756	-0.06%
2019/09/17	0	0.00	1	24.65	24.10	-1	1,834	-0.05%
2019/09/16	0	0.00	1	24.75	24.75	-1	1,856	-0.05%
2019/09/06	0	0.00	6	24.70	24.75	-6	1,863	-0.32%
2019/09/05	1	24.75	0	0.00	24.55	1	1,863	0.05%
2019/09/04	1	24.65	0	0.00	24.65	1	1,884	0.05%
2019/09/03	0	0.00	1	24.90	24.70	-1	1,896	-0.05%
2019/09/02	6	24.54	0	0.00	24.55	6	1,896	0.32%
2019/08/29	0	0.00	2	23.90	24.10	-2	2,000	-0.10%
2019/08/27	0	0.00	5	24.09	24.05	-5	2,001	-0.25%
2019/08/26	10	23.25	0	0.00	23.40	10	2,030	0.49%
2019/08/20	2	23.95	0	0.00	23.70	2	2,022	0.10%
2019/08/14	0	0.00	2	23.70	23.20	-2	2,026	-0.10%
2019/08/13	2	23.20	0	0.00	23.20	2	2,025	0.10%
2019/08/12	3	23.88	0	0.00	23.95	3	2,034	0.15%
2019/08/08	0	0.00	3	23.70	23.60	-3	2,041	-0.15%
2019/08/05	6	23.78	0	0.00	23.55	6	2,057	0.29%
2019/07/30	0	0.00	2	25.30	24.95	-2	2,088	-0.10%
2019/07/29	0	0.00	7	26.49	26.30	-7	2,045	-0.34%
2019/07/26	0	0.00	10	26.65	26.70	-10	2,040	-0.49%
2019/07/25	2	26.65	0	0.00	26.80	2	2,008	0.10%
2019/07/24	2	26.33	0	0.00	26.30	2	2,003	0.10%
2019/07/23	0	0.00	2	26.65	26.40	-2	2,014	-0.10%
2019/07/22	1	26.00	5	26.45	26.05	-4	1,975	-0.20%
2019/07/17	2	25.90	0	0.00	25.65	2	2,016	0.10%
2019/07/12	1	24.90	0	0.00	25.20	1	2,167	0.05%
2019/07/08	1	25.40	20	25.50	25.60	-19	2,947	-0.64%
2019/07/05	0	0.00	2	26.10	25.85	-2	2,950	-0.07%
2019/07/04	16	26.35	6	26.01	26.00	10	2,952	0.34%
2019/07/02	0	0.00	2.6	24.80	24.95	-2.6	2,835	-0.09%
2019/06/27	1	24.50	1	24.80	24.45	0	3,086	0.00%
2019/06/26	0	0.00	3	24.50	24.60	-3	3,076	-0.10%
2019/06/25	1	25.10	0	0.00	24.80	1	3,073	0.03%
2019/06/24	5	25.60	1	25.65	25.85	4	3,133	0.13%
2019/06/21	3	25.30	7	25.40	24.60	-4	3,070	-0.13%
2019/06/20	0	0.00	2	25.10	24.80	-2	3,069	-0.07%
2019/06/17	2	24.15	2	24.15	24.10	0	3,307	0.00%
2019/06/11	5	24.25	0	0.00	24.50	5	3,623	0.14%
2019/05/31	1	23.10	0	0.00	23.35	1	3,732	0.03%
2019/05/20	2	22.35	0	0.00	22.40	2	3,736	0.05%
2019/05/17	0	0.00	1	23.00	22.45	-1	3,734	-0.03%
2019/05/13	0	0.00	3	23.75	23.60	-3	3,732	-0.08%
2019/05/10	4	24.33	6	24.16	24.10	-2	3,735	-0.05%
2019/05/09	1	25.50	0	0.00	24.40	1	3,717	0.03%
2019/04/29	2	26.33	0	0.00	26.10	2	3,651	0.05%
2019/04/24	1	29.00	1	28.15	28.15	0	3,554	0.00%
2019/04/23	0	0.00	1	28.50	28.50	-1	3,484	-0.03%
2019/04/19	1	28.70	2	28.75	28.70	-1	3,390	-0.03%
2019/04/18	25	30.49	34	29.95	28.70	-9	3,320	-0.27%
2019/04/17	9	30.19	2	29.80	29.80	7	3,151	0.22%
2019/04/16	13	29.37	3	30.08	30.35	10	2,832	0.35%
2019/04/12	0	0.00	1	27.60	27.10	-1	2,452	-0.04%
2019/04/11	1	27.35	0	0.00	26.80	1	2,352	0.04%
2019/04/08	1	26.90	10	26.95	26.95	-9	2,296	-0.39%
2019/04/02	11	27.81	2	27.30	28.15	9	2,284	0.39%
2019/03/28	0	0.00	10	25.70	25.80	-10	2,221	-0.45%
2019/03/27	19	26.98	9	27.08	26.00	10	2,401	0.42%
2019/03/26	0	0.00	0.7	26.20	26.25	-0.7	2,347	-0.03%
2019/03/25	1	25.55	1	25.50	25.90	0	2,330	0.00%
2019/03/22	2	26.05	10	26.10	26.35	-8	2,307	-0.35%
2019/03/21	2	27.35	2	26.60	26.50	0	2,259	0.00%
2019/03/20	4	25.26	1	25.40	26.00	3	2,126	0.14%
2019/03/19	3	25.70	2	25.83	25.60	1	2,058	0.05%
2019/03/18	11	24.30	3	24.30	24.30	8	1,784	0.45%
2019/03/13	0	0.00	2	21.85	21.65	-2	1,761	-0.11%
2019/03/11	0	0.00	2	22.15	22.10	-2	1,842	-0.11%
2019/03/07	1	22.85	0	0.00	21.70	1	1,844	0.05%
2019/03/06	4	22.31	6	22.00	22.60	-2	1,804	-0.11%
2019/03/05	0	0.00	2	21.45	21.20	-2	1,691	-0.12%
2019/03/04	1	21.20	0	0.00	21.30	1	1,703	0.06%
2019/02/22	0	0.00	1	21.20	21.15	-1	1,886	-0.05%
2019/02/21	3	21.20	0	0.00	21.25	3	1,878	0.16%
2019/02/20	0	0.00	1	21.65	21.25	-1	1,873	-0.05%
2019/02/19	1	21.15	0	0.00	21.40	1	1,868	0.05%
2019/02/18	5	20.80	1	20.70	20.60	4	1,835	0.22%
2019/02/15	1	21.30	0	0.00	20.85	1	1,845	0.05%
2019/02/11	1	20.95	0	0.00	20.80	1	1,846	0.05%
2019/01/11	0.2	19.70	0	0.00	19.70	0.2	1,855	0.01%
2019/01/03	2	20.15	0	0.00	20.15	2	1,866	0.11%
2018/12/22	2	22.15	2	21.85	21.85	0	1,665	0.00%
2018/12/21	6	21.85	8	21.39	21.50	-2	1,615	-0.12%
2018/12/20	2	21.25	2	21.75	21.50	0	1,549	0.00%
2018/12/19	20	21.80	0	0.00	22.30	20	1,361	1.47%
2018/12/11	0	0.00	30	20.18	20.20	-30	1,258	-2.38%
2018/12/06	30	19.56	0	0.00	19.25	30	1,221	2.46%
2018/11/26	0	0.00	1	20.00	20.10	-1	1,011	-0.10%
2018/11/08	0	0.00	1	17.90	18.70	-1	748	-0.13%
2018/11/07	2	17.83	8	17.60	17.90	-6	720	-0.83%
2018/11/06	2	16.80	4	17.20	17.50	-2	694	-0.29%
2018/11/05	10	16.44	0	0.00	16.50	10	663	1.51%
2018/10/18	0	0.00	1	16.40	16.30	-1	604	-0.17%
2018/10/16	1	16.05	0	0.00	16.15	1	591	0.17%
2018/10/12	2	15.85	0	0.00	16.00	2	586	0.34%
2018/09/19	3	20.50	0	0.00	20.30	3	635	0.47%
2018/09/13	0.7	20.45	0	0.00	20.50	0.7	667	0.11%
2018/09/10	1	21.30	0	0.00	21.00	1	678	0.15%
2018/08/20	0	0.00	1	22.20	22.85	-1	901	-0.11%
2018/08/14	10	23.75	13	23.80	23.85	-3	886	-0.34%
2018/08/13	0	0.00	5	23.80	24.00	-5	882	-0.57%
2018/08/03	0	0.00	1	25.90	25.70	-1	891	-0.11%
2018/07/31	0	0.00	4	26.05	25.85	-4	900	-0.44%
2018/07/30	0	0.00	2	26.00	26.05	-2	897	-0.22%
2018/07/25	0	0.00	2	26.00	25.85	-2	900	-0.22%
2018/07/19	1	26.40	0	0.00	26.20	1	893	0.11%
2018/07/13	0	0.00	4	26.34	26.15	-4	887	-0.45%
2018/07/11	1	25.25	0	0.00	25.10	1	880	0.11%
2018/07/10	3	25.25	0	0.00	25.35	3	892	0.34%
2018/07/03	0	0.00	0	25.95	26.05	0	1,128	0.00%
2018/06/27	2	26.95	2	26.80	27.60	0	1,092	0.00%
2018/06/20	20	25.85	40	25.82	26.00	-20	1,112	-1.80%
2018/06/14	0	0.00	2	28.20	27.95	-2	1,095	-0.18%
2018/06/13	40	27.75	0	0.00	27.70	40	1,085	3.68%
2018/06/06	10	28.00	5	28.60	27.95	5	1,094	0.46%
2018/06/05	5	28.20	0	0.00	28.30	5	1,088	0.46%
2018/06/04	2	28.80	0.5	28.70	28.80	1.5	1,097	0.14%
2018/06/01	0	0.00	20	28.00	27.65	-20	1,057	-1.89%
2018/05/31	20	26.37	20	26.70	26.55	0	1,029	0.00%
2018/05/17	10	25.15	0	0.00	25.15	10	1,080	0.93%
2018/04/26	10	25.61	0	0.00	25.40	10	1,213	0.82%
2018/04/24	10	25.80	0	0.00	26.05	10	1,226	0.82%
2018/04/12	2	30.80	1	30.30	30.15	1	1,762	0.06%
2018/04/11	0	0.00	20	29.80	29.60	-20	1,718	-1.16%
2018/04/10	1	30.30	2	30.05	29.40	-1	1,756	-0.06%
2018/04/09	0	0.00	2	29.03	29.90	-2	1,708	-0.12%
2018/03/13	1	29.30	0	0.00	29.30	1	1,689	0.06%
2018/03/01	1	27.95	0	0.00	27.80	1	1,722	0.06%
2018/02/09	10	25.06	0	0.00	25.75	10	1,846	0.54%
2018/02/08	0	0.00	2	27.85	27.00	-2	1,869	-0.11%
2018/02/06	21	27.96	0	0.00	27.90	21	1,895	1.11%
2018/01/31	0	0.00	0	31.30	31.40	0	1,975	0.00%
2018/01/26	3	30.70	0	0.00	30.80	3	2,038	0.15%
2018/01/23	2	31.60	0	0.00	31.50	2	2,141	0.09%
2018/01/19	0	0.00	1	32.00	31.95	-1	2,202	-0.05%
2018/01/18	0	0.00	1	32.05	32.00	-1	2,231	-0.04%
2018/01/16	1	32.25	0	0.00	32.60	1	2,301	0.04%
2018/01/11	2	33.50	0	0.00	32.45	2	2,342	0.09%
2018/01/10	0	0.00	2	33.00	33.40	-2	2,020	-0.10%
2018/01/05	0	0.00	1	32.10	32.70	-1	1,915	-0.05%
2018/01/04	0	0.00	1	31.00	32.00	-1	1,923	-0.05%
2018/01/03	0	0.00	1	30.65	30.50	-1	1,992	-0.05%