台揚 (2314)-國泰-館前券商分點個股進出

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
31.25
漲跌
▼0.65
漲幅
-2.04%
成交量
618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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	6	31.44	2.3	31.49	31.90	3.8	1,187	0.32%
2024/04/29	0	0.00	7	30.50	30.45	-7	1,181	-0.59%
2024/04/26	0	0.00	20	30.25	30.25	-20	1,190	-1.68%
2024/04/25	1	30.20	0	0.00	30.25	1	1,192	0.08%
2024/04/24	2	30.35	3	30.42	30.60	-1	1,192	-0.08%
2024/04/23	0	0.00	2.1	30.00	30.00	-2.1	1,195	-0.18%
2024/04/22	21	30.19	6.3	30.46	29.95	14.7	1,199	1.22%
2024/04/19	5.1	30.44	12	30.52	30.40	-6.9	1,193	-0.58%
2024/04/18	1	30.85	27.5	30.81	30.95	-26.5	1,182	-2.24%
2024/04/17	0	31.75	2	31.55	31.45	-2	1,180	-0.17%
2024/04/16	45	31.53	8.3	31.28	31.30	36.7	1,191	3.08%
2024/04/15	7.1	32.66	2.4	32.72	32.70	4.7	1,167	0.41%
2024/04/12	0	0.00	2	33.05	33.05	-2	1,161	-0.17%
2024/04/11	10	33.42	0	33.55	33.20	10	1,158	0.86%
2024/04/10	4	34.73	1.1	34.43	34.55	2.9	1,151	0.25%
2024/04/09	0	0.00	10	33.85	33.75	-10	1,125	-0.89%
2024/04/08	10	33.49	2	33.85	33.70	8	1,129	0.71%
2024/04/03	14	33.00	4	33.10	32.95	10	1,121	0.89%
2024/04/02	0	33.75	1	33.70	33.35	-1	1,135	-0.09%
2024/04/01	1	34.15	4	33.81	33.65	-3	1,160	-0.26%
2024/03/29	14	34.36	38	34.91	34.20	-24	1,165	-2.06%
2024/03/28	34	34.71	20	34.40	34.85	14	1,137	1.23%
2024/03/27	5	33.64	0	0.00	33.60	5	1,080	0.46%
2024/03/26	0	0.00	3.2	32.80	32.60	-3.2	1,091	-0.29%
2024/03/25	2	33.40	1	33.35	33.35	1	1,135	0.09%
2024/03/22	7	33.63	3	34.05	33.80	4	1,132	0.36%
2024/03/21	0	32.25	30	32.35	32.70	-30	1,118	-2.68%
2024/03/20	1	32.35	0	0.00	32.10	1	1,144	0.09%
2024/03/19	3.1	32.63	3	32.50	32.60	0.1	1,153	0.00%
2024/03/18	0	32.77	1	33.20	32.85	-1	1,166	-0.09%
2024/03/15	1	33.15	0	0.00	33.05	1	1,202	0.08%
2024/03/14	2	33.05	2	32.85	32.80	0	1,263	0.00%
2024/03/13	10.3	33.89	11	33.71	33.60	-0.7	1,433	-0.05%
2024/03/12	4.2	34.47	2	34.45	34.35	2.2	1,614	0.14%
2024/03/11	4	32.38	4	32.58	32.65	0	1,591	0.00%
2024/03/08	9	32.27	4	32.45	32.40	5	1,587	0.31%
2024/03/07	1	33.50	1	34.00	33.10	0	1,589	0.00%
2024/03/06	3	34.88	7	34.34	34.20	-4	1,582	-0.25%
2024/03/05	2	34.23	9	34.40	34.30	-7	1,576	-0.44%
2024/03/04	9.3	34.73	13	34.12	35.00	-3.7	1,574	-0.23%
2024/03/01	0	0.00	2	32.65	32.70	-2	1,530	-0.13%
2024/02/29	1	32.50	1	32.30	32.40	0	1,532	0.00%
2024/02/27	2	32.90	0	0.00	32.70	2	1,535	0.13%
2024/02/23	5	33.10	0	0.00	33.85	5	1,551	0.32%
2024/02/22	5	33.25	0	0.00	33.35	5	1,578	0.32%
2024/02/21	0	0.00	8	33.35	33.25	-8	1,634	-0.49%
2024/02/20	15	33.62	1	33.80	33.40	14	1,644	0.85%
2024/02/19	0	0.00	2	33.90	33.90	-2	1,650	-0.12%
2024/02/16	21	33.78	0	0.00	33.70	21	1,657	1.27%
2024/02/15	20	32.30	17	31.98	32.90	3	1,648	0.18%
2024/02/05	0	0.00	0.1	32.85	32.50	-0.1	1,638	-0.01%
2024/02/02	2	33.30	5	33.37	33.20	-3	1,634	-0.18%
2024/02/01	1	33.05	0.4	33.20	33.05	0.6	1,624	0.03%
2024/01/31	15	33.20	5.6	33.33	33.30	9.4	1,612	0.58%
2024/01/29	5	34.13	5	33.74	34.05	0	1,604	0.00%
2024/01/26	6	34.31	12	34.64	34.35	-6	1,586	-0.38%
2024/01/24	0	35.75	0	0.00	35.40	0	1,553	0.00%
2024/01/23	10.1	35.50	0.2	35.66	35.80	9.9	1,552	0.64%
2024/01/22	3	35.27	1	35.30	35.25	2	1,552	0.13%
2024/01/19	0.5	35.55	5	35.32	35.35	-4.5	1,540	-0.29%
2024/01/18	0	0.00	7	35.49	35.50	-7	1,535	-0.46%
2024/01/17	0.1	35.60	0	0.00	35.35	0.1	1,536	0.01%
2024/01/16	1	35.80	0	0.00	36.00	1	1,533	0.07%
2024/01/15	1.1	35.70	4	35.75	35.80	-2.9	1,529	-0.19%
2024/01/11	2	35.60	1	35.60	35.60	1	1,530	0.07%
2024/01/10	2.5	35.52	0	0.00	35.55	2.5	1,529	0.16%
2024/01/09	11	36.79	2	36.20	36.20	9	1,518	0.59%
2024/01/08	1	36.50	0	0.00	36.40	1	1,517	0.07%
2024/01/04	4	36.93	2	36.70	36.65	2	1,517	0.13%
2024/01/03	5	37.48	0	0.00	37.40	5	1,520	0.33%
2023/12/29	0	0.00	4	37.45	37.50	-4	1,523	-0.26%
2023/12/28	20	37.47	6	37.65	37.40	14	1,536	0.91%
2023/12/27	0	37.85	10	37.72	38.35	-10	1,538	-0.65%
2023/12/26	3.4	36.90	17.4	37.08	37.40	-14	1,541	-0.91%
2023/12/25	2	36.53	5	36.45	36.55	-3	1,527	-0.20%
2023/12/22	7	36.59	3.3	36.85	36.55	3.7	1,519	0.24%
2023/12/21	4	36.34	1	36.45	36.30	3	1,504	0.20%
2023/12/20	4	36.86	4.2	36.98	36.90	-0.2	1,475	-0.01%
2023/12/19	9	37.51	5	37.57	37.55	4	1,417	0.28%
2023/12/18	3	37.43	3	37.45	37.20	0	1,412	0.00%
2023/12/15	13	38.12	7	38.11	37.90	6	1,396	0.43%
2023/12/14	16	38.95	1	38.75	38.75	15	1,367	1.10%
2023/12/13	11	39.37	8	39.10	39.20	3	1,353	0.22%
2023/12/12	8	39.09	1	38.95	38.90	7	1,379	0.51%
2023/12/11	25	40.11	15.8	40.34	39.80	9.2	1,352	0.68%
2023/12/08	48	41.66	59.2	41.48	41.65	-11.2	1,286	-0.87%
2023/12/07	43.1	41.16	52.3	41.20	41.40	-9.2	1,114	-0.83%
2023/12/06	3	37.80	2	37.75	37.65	1	935	0.11%
2023/12/05	3	36.93	0	0.00	37.90	3	921	0.33%
2023/12/04	6	37.77	0	0.00	37.45	6	923	0.65%
2023/11/30	8	37.52	0.3	37.50	37.30	7.7	906	0.85%
2023/11/29	2	37.55	2	37.08	37.50	0	902	0.00%
2023/11/28	2	36.60	0	0.00	36.70	2	890	0.22%
2023/11/27	4	36.82	3	36.90	36.75	1	888	0.12%
2023/11/24	1	36.60	1	36.35	36.50	0	889	0.00%
2023/11/21	4	37.85	7	37.95	37.60	-3	868	-0.35%
2023/11/20	12	37.91	17	37.64	38.40	-5	848	-0.59%
2023/11/17	2	35.85	0	0.00	35.80	2	794	0.25%
2023/11/16	0	0.00	31	35.74	36.30	-31	793	-3.91%
2023/11/15	2.2	35.33	3	35.45	35.30	-0.8	791	-0.10%
2023/11/13	0	0.00	2	35.70	35.55	-2	794	-0.25%
2023/11/10	1	35.50	3	35.50	35.45	-2	807	-0.25%
2023/11/07	1	36.45	1	36.55	36.60	0	822	0.00%
2023/11/06	0	0.00	1	36.30	36.05	-1	834	-0.12%
2023/11/03	5	35.65	1	35.70	35.50	4	828	0.48%
2023/11/02	11	35.71	1	35.50	35.45	10	829	1.21%
2023/11/01	5	35.30	1	35.40	35.25	4	832	0.48%
2023/10/31	4	36.48	0	0.00	35.75	4	826	0.48%
2023/10/30	0	0.00	1	36.65	36.70	-1	819	-0.12%
2023/10/26	2	35.38	0	0.00	35.35	2	831	0.24%
2023/10/25	0.5	36.05	0	0.00	36.00	0.5	838	0.06%
2023/10/23	0	0.00	1.1	35.75	35.70	-1.1	853	-0.13%
2023/10/20	0	0.00	70	35.21	35.40	-70	854	-8.19%
2023/10/19	1	35.05	0	0.00	35.60	1	857	0.12%
2023/10/18	1	36.25	0	0.00	35.80	1	860	0.12%
2023/10/17	0	0.00	12	36.31	36.25	-12	866	-1.38%
2023/10/16	2.1	36.70	2	36.55	36.60	0.1	879	0.01%
2023/10/13	2	37.23	1	37.35	37.20	1	931	0.11%
2023/10/11	12	37.77	3	38.20	37.60	9	1,107	0.82%
2023/10/06	1	38.40	0	0.00	38.40	1	1,109	0.09%
2023/10/05	6	39.08	3	39.75	39.00	3	1,116	0.27%
2023/10/04	11	39.53	3.5	39.66	39.35	7.5	1,108	0.68%
2023/10/03	4.1	39.09	3	39.85	39.25	1.1	1,098	0.10%
2023/10/02	18	39.03	7	39.51	40.20	11	1,084	1.01%
2023/09/27	1	37.60	0	0.00	37.65	1	1,067	0.09%
2023/09/26	1	38.15	0	0.00	38.05	1	1,075	0.09%
2023/09/22	0	0.00	0.1	39.00	38.90	-0.1	1,086	-0.01%
2023/09/21	0	0.00	10	39.15	38.70	-10	1,092	-0.92%
2023/09/20	13	38.90	0	0.00	39.00	13	1,097	1.18%
2023/09/19	0	0.00	12	39.41	39.50	-12	1,115	-1.08%
2023/09/18	0.1	39.48	4	39.41	39.15	-3.9	1,113	-0.35%
2023/09/15	24	39.82	17	39.99	39.50	7	1,114	0.63%
2023/09/14	0	0.00	3	38.25	38.35	-3	1,070	-0.28%
2023/09/13	0	0.00	1	36.30	36.65	-1	1,071	-0.09%
2023/09/11	15.3	36.29	3	36.03	35.70	12.3	1,109	1.10%
2023/09/08	11	37.81	0	0.00	37.80	11	1,103	1.00%
2023/09/07	3	38.58	1	38.85	38.20	2	1,119	0.18%
2023/09/06	2	39.13	4	39.20	39.10	-2	1,136	-0.18%
2023/09/05	4	39.05	0	0.00	39.15	4	1,136	0.35%
2023/09/04	0.1	39.10	0	0.00	38.85	0.1	1,143	0.00%
2023/09/01	1	39.05	2	39.03	39.10	-1	1,150	-0.09%
2023/08/31	2	38.98	2	39.00	39.05	0	1,158	0.00%
2023/08/29	1.2	38.56	0	0.00	38.60	1.2	1,169	0.10%
2023/08/28	10	39.11	6	39.42	38.55	4	1,176	0.34%
2023/08/25	2	39.05	0	0.00	39.20	2	1,175	0.17%
2023/08/24	1	40.25	4	39.85	39.90	-3	1,173	-0.26%
2023/08/23	3	38.50	0	38.40	38.40	3	1,167	0.25%
2023/08/22	4.1	38.29	0	0.00	38.20	4.1	1,175	0.35%
2023/08/21	3	39.40	1	39.70	39.25	2	1,181	0.17%
2023/08/18	1	38.30	0	0.00	38.35	1	1,222	0.08%
2023/08/17	0	0.00	1	38.70	39.10	-1	1,253	-0.08%
2023/08/16	12	38.14	4.3	37.99	38.00	7.7	1,260	0.61%
2023/08/15	22	39.76	0	0.00	39.30	22	1,253	1.75%
2023/08/14	6	39.63	2	40.30	39.25	4	1,266	0.32%
2023/08/11	2	41.50	0	0.00	41.55	2	1,259	0.16%
2023/08/10	2.5	41.63	0	0.00	41.65	2.5	1,265	0.20%
2023/08/09	1	43.55	0	0.00	43.00	1	1,260	0.08%
2023/08/08	1	43.55	1	43.50	43.30	0	1,269	0.00%
2023/08/07	3	43.67	0	0.00	43.70	3	1,289	0.23%
2023/08/04	5	44.00	7	44.10	44.05	-2	1,292	-0.15%
2023/08/01	0	0.00	3	44.50	45.00	-3	1,358	-0.22%
2023/07/31	1.3	44.82	1	44.30	44.60	0.3	1,398	0.02%
2023/07/28	0.1	44.40	5	43.98	43.95	-5	1,454	-0.34%
2023/07/27	3	43.90	0	0.00	44.05	3	1,469	0.20%
2023/07/26	1	45.00	0	44.70	44.60	1	1,485	0.07%
2023/07/25	0.1	45.30	6	45.47	45.60	-5.9	1,536	-0.39%
2023/07/24	2.1	45.83	0	0.00	45.35	2.1	1,578	0.13%
2023/07/21	0.1	45.20	0	0.00	45.30	0.1	1,613	0.01%
2023/07/20	0	0.00	1	46.10	45.80	-1	1,646	-0.06%
2023/07/19	1	45.20	1	45.25	44.70	0	1,707	0.00%
2023/07/18	6	46.95	5.5	46.45	45.50	0.5	1,794	0.03%
2023/07/17	27.3	48.42	102.3	48.21	48.05	-75	1,908	-3.93%	大賣/
2023/07/14	72	44.76	7.1	44.01	45.65	64.9	2,018	3.22%
2023/07/13	4	41.94	0	0.00	41.50	4	2,191	0.18%
2023/07/12	5	42.65	16	42.76	42.50	-11	2,288	-0.48%
2023/07/11	3.1	43.30	1	43.65	43.40	2	2,335	0.09%
2023/07/10	0	43.10	7	43.19	43.10	-7	2,342	-0.30%
2023/07/07	1	44.05	7.4	43.84	43.50	-6.3	2,352	-0.27%
2023/07/06	2.1	44.31	5	44.61	44.15	-2.9	2,347	-0.12%
2023/07/05	0.1	43.90	1	44.45	44.20	-1	2,377	-0.04%
2023/07/04	0.1	44.05	10	44.55	44.30	-10	2,375	-0.42%
2023/07/03	4.1	44.32	37.1	44.32	44.50	-33	2,370	-1.39%
2023/06/30	0.2	44.65	0.1	44.75	44.65	0	2,361	0.00%
2023/06/29	1	44.95	4	45.45	44.90	-3	2,362	-0.13%
2023/06/28	9	45.08	0	0.00	44.90	9	2,359	0.38%
2023/06/27	0.1	45.05	0	0.00	45.35	0.1	2,362	0.00%
2023/06/26	0	0.00	1	44.55	44.35	-1	2,349	-0.04%
2023/06/21	3	44.97	0	0.00	44.95	3	2,351	0.13%
2023/06/20	0.1	44.20	3	44.50	44.40	-2.9	2,347	-0.12%
2023/06/19	10.1	44.40	7	44.37	44.40	3.1	2,354	0.13%
2023/06/16	6	45.03	0	0.00	45.00	6	2,345	0.26%
2023/06/15	4.3	44.90	5	44.85	44.95	-0.7	2,340	-0.03%
2023/06/14	5.1	46.08	1.1	46.00	45.85	4	2,307	0.17%
2023/06/13	9.1	46.64	28.3	46.75	46.50	-19.1	2,304	-0.83%
2023/06/12	9	46.71	5	46.33	47.00	4	2,292	0.17%
2023/06/09	3	45.73	20	45.76	45.80	-17	2,271	-0.75%
2023/06/08	11	45.54	1	45.65	45.50	10	2,288	0.44%
2023/06/07	0.3	46.54	3	46.15	46.05	-2.7	2,304	-0.12%
2023/06/06	6	45.80	0	0.00	45.70	6	2,331	0.26%
2023/06/05	18	46.62	2.1	46.70	46.55	15.9	2,362	0.67%
2023/06/02	4	46.61	4.1	46.32	46.35	-0.1	2,368	0.00%
2023/06/01	2	46.45	6.3	46.21	46.80	-4.3	2,395	-0.18%
2023/05/31	0	46.05	4	46.00	46.00	-4	2,397	-0.17%
2023/05/30	2	45.80	0	0.00	45.75	2	2,399	0.08%
2023/05/29	7	45.64	2	45.87	46.15	5	2,407	0.21%
2023/05/26	13.1	45.59	4	45.90	45.35	9.1	2,406	0.38%
2023/05/25	3.1	45.79	5	45.60	45.95	-2	2,404	-0.08%
2023/05/24	36	45.81	12	46.30	46.65	24	2,414	0.99%
2023/05/23	4.1	47.86	36	48.28	48.60	-32	2,404	-1.33%
2023/05/22	8.1	47.55	5	47.52	47.80	3.1	2,423	0.13%
2023/05/19	0	0.00	3	46.52	46.15	-3	2,435	-0.12%
2023/05/18	18	47.49	3	46.90	46.50	15	2,446	0.61%
2023/05/17	3	47.13	6	47.00	47.45	-3	2,459	-0.12%
2023/05/16	3	47.00	11	46.82	46.85	-8	2,505	-0.32%
2023/05/15	18.1	47.16	0	0.00	47.10	18.1	2,600	0.70%
2023/05/12	20.1	46.83	20	46.83	48.60	0.1	2,602	0.00%
2023/05/11	20.1	46.83	20	46.83	47.80	0.1	2,606	0.00%
2023/05/10	8	48.23	7	47.96	48.25	1	2,608	0.04%
2023/05/09	7	48.39	21	48.15	48.70	-14	2,612	-0.54%
2023/05/08	18.1	48.55	11.2	48.56	49.45	6.9	2,596	0.27%
2023/05/05	14.1	48.61	33.2	48.61	48.50	-19.1	2,583	-0.74%
2023/05/04	19.1	47.04	27.4	48.35	48.50	-8.3	2,608	-0.32%
2023/05/03	12	46.15	0	0.00	45.60	12	2,546	0.47%
2023/05/02	15	46.72	3	46.62	46.55	12	2,536	0.47%
2023/04/28	18	47.09	15	47.51	47.45	3	2,512	0.12%
2023/04/27	24	45.68	1	44.50	45.90	23	2,456	0.94%
2023/04/26	12.1	43.84	32	42.99	44.10	-20	2,409	-0.83%
2023/04/25	35	46.00	9	45.58	45.20	26	2,370	1.10%
2023/04/24	139.1	46.70	13	46.43	46.80	126.1	2,330	5.41%	大買/鉅額交易
2023/04/21	6.9	45.67	4	45.61	44.85	2.8	2,259	0.12%
2023/04/20	49.5	48.33	17.2	48.79	47.50	32.3	2,156	1.50%
2023/04/19	37.1	51.30	22.4	51.58	51.80	14.7	1,987	0.74%
2023/04/18	10.2	48.80	49	49.45	51.10	-38.8	1,753	-2.21%
2023/04/17	14.2	45.50	108.6	45.38	46.50	-94.3	1,518	-6.21%	大賣/
2023/04/14	17.1	43.19	6.1	43.65	43.90	11	1,407	0.78%
2023/04/13	2	41.00	1	41.05	41.00	1	1,344	0.07%
2023/04/12	12.1	41.35	0	0.00	41.30	12.1	1,334	0.90%
2023/04/11	10	41.35	1	41.45	41.55	9	1,318	0.68%
2023/04/10	33.4	41.41	21.9	41.61	41.50	11.5	1,314	0.88%
2023/04/07	2.1	42.81	3	42.70	42.85	-0.9	1,281	-0.07%
2023/04/06	0.1	43.09	5	42.40	43.15	-4.9	1,283	-0.38%
2023/03/31	4	42.68	1	43.10	42.80	3	1,283	0.23%
2023/03/30	33	42.63	1	42.80	42.60	32	1,279	2.50%
2023/03/29	2.1	42.52	3	42.58	42.25	-1	1,279	-0.07%
2023/03/28	2	42.23	1	42.40	42.15	1	1,283	0.08%
2023/03/24	2	43.65	1	43.65	43.70	1	1,271	0.08%
2023/03/23	2.1	43.47	2	43.43	43.40	0.1	1,266	0.01%
2023/03/22	1	43.05	0	0.00	43.00	1	1,263	0.08%
2023/03/21	21	43.18	0.3	43.30	43.30	20.7	1,262	1.64%
2023/03/17	5	42.80	0.2	42.80	42.30	4.8	1,261	0.38%
2023/03/16	2	42.25	0	0.00	42.10	2	1,261	0.16%
2023/03/15	1	44.00	3	43.72	43.55	-2	1,265	-0.16%
2023/03/14	1.1	43.94	3	43.95	43.70	-1.9	1,281	-0.15%
2023/03/13	1	45.30	0	0.00	44.55	1	1,305	0.08%
2023/03/10	5	44.88	4	44.91	44.75	1	1,329	0.08%
2023/03/09	6.2	46.06	6	46.34	46.05	0.2	1,353	0.01%
2023/03/08	3.1	46.18	2	46.75	46.70	1.1	1,413	0.08%
2023/03/07	4.1	45.26	2	45.40	45.60	2.1	1,441	0.15%
2023/03/06	5	45.53	2.1	45.78	45.75	3	1,433	0.21%
2023/03/03	0.1	44.02	0	0.00	44.10	0.1	1,409	0.01%
2023/03/02	1	44.75	0	0.00	44.55	1	1,407	0.07%
2023/03/01	0	0.00	4.2	44.24	44.70	-4.2	1,400	-0.30%
2023/02/24	2.2	44.27	1	44.35	43.90	1.2	1,393	0.09%
2023/02/23	0	0.00	0.8	44.85	44.70	-0.8	1,379	-0.06%
2023/02/22	3.3	44.31	3.5	44.48	44.40	-0.2	1,382	-0.02%
2023/02/21	3.1	45.92	2	45.78	45.75	1.1	1,368	0.08%
2023/02/20	2	46.25	2.1	45.95	46.00	-0.1	1,346	0.00%
2023/02/17	2	43.23	13	43.62	44.80	-11	1,324	-0.83%
2023/02/16	1	43.55	4	43.75	43.80	-3	1,325	-0.23%
2023/02/15	8.1	43.12	3	43.28	43.10	5.1	1,353	0.38%
2023/02/14	7.4	44.08	4.1	44.04	44.00	3.3	1,326	0.25%
2023/02/13	6	43.90	31	43.92	45.20	-25	1,287	-1.94%
2023/02/10	3	41.12	1	41.55	41.10	2	1,197	0.17%
2023/02/09	5.5	42.11	5	42.15	42.05	0.5	1,188	0.04%
2023/02/08	13	42.48	2	42.45	42.85	11	1,178	0.93%
2023/02/07	1	41.60	0	0.00	41.80	1	1,162	0.09%
2023/02/06	1.2	42.54	10	42.28	42.40	-8.8	1,159	-0.76%
2023/02/03	3	43.13	10	42.54	42.50	-7	1,150	-0.61%
2023/02/02	12.6	43.57	127	43.37	43.55	-114.4	1,129	-10.13%	大賣/鉅額交易
2023/02/01	5	40.51	0	0.00	40.50	5	1,065	0.47%
2023/01/31	7	39.90	1	39.65	40.10	6	1,065	0.56%
2023/01/30	13	38.94	0	0.00	39.05	13	1,062	1.22%
2023/01/17	1	38.45	0.2	38.50	38.35	0.8	1,071	0.07%
2023/01/13	1	38.35	0.2	38.50	38.30	0.8	1,086	0.08%
2023/01/12	3	39.05	0	0.00	38.65	3	1,087	0.28%
2023/01/10	3	40.20	1.5	39.85	39.90	1.5	1,107	0.13%
2023/01/09	1	39.85	1	39.75	39.90	0	1,124	0.00%
2023/01/04	0.2	39.60	2	39.53	39.65	-1.8	1,186	-0.15%
2022/12/29	0	0.00	1	38.50	39.15	-1	1,199	-0.08%
2022/12/28	2	38.83	0	0.00	38.80	2	1,218	0.16%
2022/12/26	4	38.36	6	40.20	40.20	-2	1,234	-0.16%
2022/12/23	30	37.95	10	38.00	38.25	20	1,247	1.60%
2022/12/21	2	38.23	1	38.20	38.10	1	1,288	0.08%
2022/12/20	20	38.40	1	38.30	38.20	19	1,305	1.46%
2022/12/19	1	39.45	2	39.50	39.45	-1	1,330	-0.08%
2022/12/16	21	40.00	0	0.00	39.90	21	1,347	1.56%
2022/12/15	2	41.25	0	0.00	40.85	2	1,363	0.15%
2022/12/14	0	0.00	1	40.75	40.80	-1	1,391	-0.07%
2022/12/13	20	40.25	0	0.00	40.10	20	1,400	1.43%
2022/12/08	15	40.85	0	0.00	41.60	15	1,443	1.04%
2022/12/07	4	41.70	7	41.24	41.00	-3	1,457	-0.21%
2022/12/06	2	43.15	71	42.97	42.30	-69	1,447	-4.77%
2022/12/05	16	42.97	10	43.02	43.40	6	1,436	0.42%
2022/12/02	4	42.84	4	43.04	43.20	0	1,419	0.00%
2022/12/01	9	42.26	6	42.31	41.70	3	1,386	0.22%
2022/11/30	14	42.51	10	43.11	42.70	4	1,371	0.30%
2022/11/29	7	39.66	14.1	40.40	41.15	-7.1	1,315	-0.54%
2022/11/28	4	37.45	1	36.70	37.45	3	1,349	0.22%
2022/11/24	9	38.14	0	0.00	38.10	9	1,392	0.65%
2022/11/23	0.2	37.35	0	0.00	37.10	0.2	1,429	0.02%
2022/11/22	0	0.00	4	37.15	37.30	-4	1,443	-0.28%
2022/11/18	0	0.00	1	38.65	38.05	-1	1,474	-0.07%
2022/11/16	6	38.68	3	38.70	38.30	3	1,530	0.20%
2022/11/15	10.1	38.63	0	0.00	39.20	10.1	1,586	0.63%
2022/11/14	3	37.58	0	0.00	37.70	3	1,669	0.18%
2022/11/11	20	36.03	0	0.00	35.90	20	1,721	1.16%
2022/11/09	4	38.20	2	38.13	38.05	2	2,017	0.10%
2022/11/08	1	38.00	0	0.00	38.20	1	2,152	0.05%
2022/11/04	0	0.00	36	37.01	37.25	-36	2,515	-1.43%
2022/11/03	0	0.00	0.2	36.67	37.00	-0.2	3,186	0.00%
2022/11/02	0	0.00	4.1	36.47	36.60	-4.1	3,489	-0.12%
2022/11/01	0	0.00	1	35.65	35.60	-1	3,659	-0.03%
2022/10/31	1	35.15	1	35.15	34.90	0	3,710	0.00%
2022/10/28	3	34.35	0	0.00	33.85	3	3,791	0.08%
2022/10/26	0	0.00	2	33.30	33.30	-2	4,240	-0.05%
2022/10/25	2	34.05	0	0.00	33.65	2	4,357	0.05%
2022/10/21	32	35.23	5	34.84	34.55	27	4,465	0.60%
2022/10/20	4	35.33	2	35.48	35.75	2	4,723	0.04%
2022/10/19	2	37.08	2	36.53	36.40	0	4,786	0.00%
2022/10/18	0	0.00	1	36.80	36.45	-1	4,807	-0.02%
2022/10/17	3	35.77	0	0.00	36.60	3	4,895	0.06%
2022/10/14	0.2	36.60	0.1	36.35	36.60	0.1	4,960	0.00%
2022/10/13	2	33.90	0	0.00	33.90	2	4,988	0.04%
2022/10/12	2	37.25	17.2	37.45	37.10	-15.2	5,004	-0.30%
2022/10/11	1	38.70	1	39.00	38.15	0	5,058	0.00%
2022/10/07	2	40.75	1	40.35	40.80	1	5,166	0.02%
2022/10/06	3	40.48	3	40.42	40.50	0	5,380	0.00%
2022/10/05	5	40.62	1	40.60	40.75	4	5,547	0.07%
2022/10/04	2.2	39.33	3.1	39.18	39.95	-0.9	5,673	-0.02%
2022/10/03	4	38.36	1	38.65	38.40	3	5,748	0.05%
2022/09/30	1	38.70	0	0.00	38.65	1	5,844	0.02%
2022/09/29	0	0.00	2	38.80	38.40	-2	5,923	-0.03%
2022/09/28	0	0.00	1	39.60	37.90	-1	6,001	-0.02%
2022/09/27	3	40.00	0	0.00	41.00	3	6,068	0.05%
2022/09/26	31	40.05	3	40.55	39.80	28	6,150	0.46%
2022/09/23	5	43.57	0	0.00	42.70	5	6,180	0.08%
2022/09/22	3.1	44.10	5	43.89	44.40	-2	6,199	-0.03%
2022/09/21	15	43.58	1	43.80	43.45	14	6,218	0.23%
2022/09/20	1	45.00	0	0.00	45.20	1	6,241	0.02%
2022/09/19	0	0.00	4	45.76	45.10	-4	6,284	-0.06%
2022/09/16	21	46.72	4	47.03	46.50	17	6,299	0.27%
2022/09/15	5	48.36	2	48.18	48.20	3	6,296	0.05%
2022/09/14	3	48.05	4.5	48.30	48.85	-1.5	6,316	-0.02%
2022/09/13	8	50.14	12.5	49.59	49.55	-4.5	6,343	-0.07%
2022/09/12	3	49.73	1	49.90	50.10	2	6,391	0.03%
2022/09/08	2	49.45	1	48.90	48.90	1	6,424	0.02%
2022/09/06	10	51.00	4	50.06	49.20	6	6,630	0.09%
2022/09/05	14	51.63	25	51.60	51.00	-11	6,817	-0.16%
2022/09/02	7.8	52.62	22.1	52.70	52.40	-14.3	6,815	-0.21%
2022/09/01	6	50.60	8.2	50.38	50.40	-2.2	6,773	-0.03%
2022/08/31	2	51.50	2.3	51.51	51.60	-0.3	6,771	0.00%
2022/08/30	5	50.82	15.1	50.51	51.20	-10.1	6,791	-0.15%
2022/08/29	38	48.69	0	0.00	48.85	38	6,821	0.56%
2022/08/26	0	0.00	4	50.15	49.95	-4	6,899	-0.06%
2022/08/25	6	49.65	26	49.56	49.90	-20	7,080	-0.28%
2022/08/24	18	49.14	18	49.42	49.00	0	7,500	0.00%
2022/08/23	18	49.06	67.2	48.98	49.00	-49.2	8,012	-0.61%
2022/08/22	79	49.52	74.1	49.66	49.05	4.9	8,025	0.06%
2022/08/19	47.2	52.03	21	51.68	51.20	26.2	7,992	0.33%
2022/08/18	11	51.31	27	51.60	51.50	-16	7,962	-0.20%
2022/08/17	5.1	50.57	26	50.84	51.50	-20.9	8,485	-0.25%
2022/08/16	101	51.79	94.5	52.40	51.10	6.5	8,525	0.08%
2022/08/15	40.4	50.57	19.2	50.72	50.40	21.3	8,271	0.26%
2022/08/12	145	48.89	99.1	48.67	48.70	45.9	8,128	0.57%	大買/
2022/08/11	46	51.83	43.6	51.85	51.60	2.4	7,967	0.03%
2022/08/10	202.9	52.44	123.6	52.46	51.40	79.3	7,773	1.02%	大買/大賣/
2022/08/09	24.8	50.27	79.8	50.85	51.50	-55.1	7,113	-0.77%
2022/08/08	43	47.08	41	47.22	46.90	2	6,810	0.03%
2022/08/05	1	44.90	10	45.02	45.30	-9	6,640	-0.14%
2022/08/04	13	44.53	1	43.60	44.10	12	6,597	0.18%
2022/08/03	59.1	46.78	38.8	46.25	45.00	20.3	6,519	0.31%
2022/08/02	49.1	46.46	35	46.33	46.00	14.1	6,271	0.22%
2022/08/01	16.1	45.70	12	46.13	46.50	4.1	6,076	0.07%
2022/07/29	17	44.36	20	44.32	44.35	-3	5,961	-0.05%
2022/07/28	37.1	44.82	32.1	43.93	43.90	5	5,936	0.08%
2022/07/27	66.2	45.92	63.3	46.15	45.30	3	5,858	0.05%
2022/07/26	1.4	44.06	13	44.36	43.60	-11.6	5,595	-0.21%
2022/07/25	4.2	45.45	4	45.50	45.75	0.2	5,535	0.00%
2022/07/22	9.2	46.82	6	46.33	45.20	3.2	5,515	0.06%
2022/07/21	10.1	46.48	8.1	45.77	46.35	2.1	5,430	0.04%
2022/07/20	7	45.43	18	45.48	45.00	-11	5,356	-0.21%
2022/07/19	1	45.55	1.2	45.70	45.20	-0.2	5,328	0.00%
2022/07/18	4.2	45.02	2	45.25	45.25	2.2	5,298	0.04%
2022/07/15	20.5	45.52	19	45.28	44.90	1.5	5,258	0.03%
2022/07/14	40	44.25	65.1	44.88	45.15	-25.1	5,183	-0.48%
2022/07/13	9	42.06	20.3	42.50	42.65	-11.3	4,981	-0.23%
2022/07/12	61.1	40.01	9.9	39.79	38.80	51.3	4,835	1.06%
2022/07/11	16.2	43.45	11	44.29	43.10	5.2	4,733	0.11%
2022/07/08	9.1	45.44	2.1	44.67	44.25	7	4,659	0.15%
2022/07/07	15	43.02	6.1	43.83	43.45	9	4,569	0.20%
2022/07/06	25.1	43.48	5.5	44.08	42.10	19.6	4,503	0.43%
2022/07/05	42	44.80	9	46.13	44.95	33	4,485	0.74%
2022/07/04	25.1	47.06	3.2	47.54	46.30	21.9	4,428	0.49%
2022/07/01	21.1	52.15	3.3	50.74	49.75	17.8	4,379	0.41%
2022/06/30	4.1	54.53	4	54.95	55.20	0.1	4,355	0.00%
2022/06/29	21.3	55.53	17.2	55.38	55.20	4.1	4,360	0.09%
2022/06/28	1	55.00	0	0.00	55.20	1	4,408	0.02%
2022/06/27	2.6	56.36	20	56.67	56.60	-17.4	4,423	-0.39%
2022/06/24	13	55.08	5.2	55.98	55.00	7.8	4,505	0.17%
2022/06/23	72	54.68	4.3	55.26	54.50	67.7	4,618	1.47%
2022/06/22	15	55.78	8.3	56.29	54.60	6.7	4,838	0.14%
2022/06/21	31	56.69	26	56.74	56.90	5	4,951	0.10%
2022/06/20	14.6	56.57	9	54.94	54.70	5.6	4,925	0.11%
2022/06/17	3.1	58.08	13	58.29	58.00	-9.9	4,884	-0.20%
2022/06/16	27.4	60.79	9.3	61.16	59.80	18.1	4,884	0.37%
2022/06/15	28.2	61.30	27.2	60.96	61.00	1	4,858	0.02%
2022/06/14	43	60.83	49.1	60.89	60.80	-6.1	4,734	-0.13%
2022/06/13	22	58.20	9.5	58.66	58.30	12.6	4,530	0.28%
2022/06/10	19.3	60.62	18.3	60.91	60.00	1	4,522	0.02%
2022/06/09	4	60.33	0.4	60.30	60.20	3.6	4,472	0.08%
2022/06/08	8	61.06	5.1	60.75	61.00	2.9	4,472	0.06%
2022/06/07	18	61.97	22.2	61.64	61.60	-4.2	4,446	-0.09%
2022/06/06	8.7	61.59	33	60.98	61.00	-24.3	4,381	-0.55%
2022/06/02	38.8	64.11	47	64.38	63.30	-8.2	4,308	-0.19%
2022/06/01	79.1	64.99	81.2	64.51	64.00	-2.1	4,144	-0.05%
2022/05/31	126.3	63.07	199	62.89	62.40	-72.7	3,747	-1.94%	大買/大賣/
2022/05/30	5.2	59.46	6	60.13	59.00	-0.8	3,289	-0.03%
2022/05/27	2.4	58.33	3	58.27	58.50	-0.6	3,311	-0.02%
2022/05/26	15	57.56	10	57.99	57.90	5	3,325	0.15%
2022/05/25	124	59.25	103.6	59.69	58.60	20.4	3,260	0.63%	大買/大賣/
2022/05/24	4.6	57.86	4.2	58.59	59.40	0.4	2,709	0.01%
2022/05/23	21.4	54.16	1	54.10	54.00	20.4	2,599	0.78%
2022/05/20	17.9	54.98	1	55.50	54.60	16.9	2,635	0.64%
2022/05/19	0.3	55.20	2	55.70	55.40	-1.7	2,642	-0.06%
2022/05/18	2.5	57.57	4	57.35	57.00	-1.6	2,675	-0.06%
2022/05/17	1.3	55.80	5.2	56.80	57.50	-3.9	2,727	-0.14%
2022/05/16	4.8	55.30	14.3	56.02	54.30	-9.6	2,729	-0.35%
2022/05/13	1.4	53.54	1	53.50	54.00	0.4	2,740	0.01%
2022/05/12	1.2	53.58	3.4	53.08	53.00	-2.2	2,765	-0.08%
2022/05/11	6	54.68	1.1	55.27	54.00	4.9	2,769	0.18%
2022/05/10	2	53.90	2.2	54.46	55.10	-0.2	2,781	-0.01%
2022/05/09	0	0.00	6.1	56.37	55.60	-6.1	2,789	-0.22%
2022/05/06	3	56.40	3	56.50	57.10	0	2,797	0.00%
2022/05/05	9	57.62	11.3	57.68	57.80	-2.3	2,814	-0.08%
2022/05/03	1	56.50	0.1	56.10	56.10	0.9	2,864	0.03%
2022/04/29	0	0.00	1	56.10	56.30	-1	2,886	-0.03%
2022/04/28	6	55.95	5.1	55.11	55.00	1	2,896	0.03%
2022/04/27	3.2	54.44	1	54.60	54.70	2.2	2,894	0.08%
2022/04/26	0.6	56.35	4	57.05	56.30	-3.4	2,890	-0.12%
2022/04/25	4	57.00	11.1	57.09	56.90	-7.1	2,909	-0.25%
2022/04/22	2.1	59.73	32.1	59.99	59.20	-30	2,906	-1.03%
2022/04/21	1.4	60.50	2	60.25	60.00	-0.6	2,916	-0.02%
2022/04/20	15.1	60.74	8.5	59.77	61.20	6.6	2,897	0.23%
2022/04/19	10	57.75	13.3	57.10	57.00	-3.3	2,880	-0.11%
2022/04/18	7	57.24	5.8	57.20	56.80	1.2	2,884	0.04%
2022/04/15	40.2	57.77	14.1	57.45	56.70	26.1	2,900	0.90%
2022/04/14	1.2	60.52	2	60.25	59.90	-0.8	2,893	-0.03%
2022/04/13	1.7	60.59	9	60.44	60.20	-7.3	2,902	-0.25%
2022/04/12	20.1	60.60	16.8	59.52	59.70	3.3	2,910	0.11%
2022/04/11	9.3	62.87	11.9	63.55	61.00	-2.6	2,906	-0.09%
2022/04/08	19.8	67.00	2	67.25	66.30	17.8	2,886	0.62%
2022/04/07	6	67.92	11.5	68.11	67.10	-5.5	2,887	-0.19%
2022/04/06	9.7	67.36	9.6	67.75	67.70	0.1	2,853	0.00%
2022/04/01	17.7	67.71	5.7	67.80	67.30	12	2,846	0.42%
2022/03/31	38	65.91	29	67.03	69.00	9	2,846	0.32%
2022/03/30	26.2	67.56	22	67.39	66.60	4.2	2,779	0.15%
2022/03/29	83	66.28	24.1	67.55	68.00	58.9	2,737	2.15%
2022/03/28	18.7	67.65	30	67.97	67.40	-11.3	2,626	-0.43%
2022/03/25	50	66.97	114.3	70.19	70.50	-64.3	2,535	-2.54%	大賣/
2022/03/24	9	62.29	50.3	62.53	64.10	-41.3	2,356	-1.75%
2022/03/23	6	58.83	2	59.00	58.30	4	2,262	0.18%
2022/03/22	2	58.00	4.9	58.36	58.70	-2.9	2,273	-0.13%
2022/03/21	5	58.04	13	58.81	57.70	-8	2,291	-0.35%
2022/03/18	12	57.39	9	56.79	58.90	3	2,301	0.13%
2022/03/17	1	54.00	3	53.90	53.70	-2	2,286	-0.09%
2022/03/16	12	52.62	2.6	52.92	52.40	9.4	2,306	0.41%
2022/03/15	18	53.34	1	53.00	52.90	17	2,347	0.72%
2022/03/14	2	56.10	2.3	56.07	55.80	-0.3	2,364	-0.01%
2022/03/11	2.2	56.79	4	57.65	56.80	-1.8	2,402	-0.07%
2022/03/10	1.4	56.89	5	56.60	57.60	-3.6	2,402	-0.15%
2022/03/09	13	54.47	1	55.90	54.40	12	2,415	0.50%
2022/03/08	5.2	54.51	32	53.77	54.20	-26.9	2,501	-1.07%
2022/03/07	13	55.56	11	56.15	55.00	2	2,598	0.08%
2022/03/04	18	60.69	0	0.00	59.00	18	2,626	0.69%
2022/03/03	8	60.96	63.4	61.51	60.70	-55.4	2,675	-2.07%
2022/03/02	11.2	63.18	77	63.11	62.80	-65.8	2,699	-2.44%
2022/03/01	4.2	59.50	11	58.83	60.50	-6.8	2,682	-0.25%
2022/02/25	0	0.00	8	55.16	55.00	-8	2,718	-0.29%
2022/02/24	40.1	53.98	1	55.90	53.40	39.1	2,782	1.40%
2022/02/23	1.3	56.77	2	57.10	56.60	-0.7	2,784	-0.03%
2022/02/22	53	57.52	6	55.92	56.60	47	2,874	1.64%
2022/02/21	17.1	58.71	0	0.00	58.80	17.1	3,043	0.56%
2022/02/18	6.1	59.25	7	59.70	59.80	-0.9	3,324	-0.03%
2022/02/17	34.1	58.56	2	58.10	58.40	32.1	3,740	0.86%
2022/02/16	7	60.39	3	61.17	60.40	4	3,954	0.10%
2022/02/15	1	60.01	0	0.00	60.50	1	4,095	0.03%
2022/02/14	87	60.76	3	61.50	60.00	84	4,309	1.95%
2022/02/11	2	63.45	2	64.35	64.00	0	4,352	0.00%
2022/02/10	7.5	65.16	1	66.30	64.20	6.5	4,447	0.15%
2022/02/09	0.1	67.04	0.2	67.10	67.10	-0.1	4,654	0.00%
2022/02/08	1	65.20	0.3	65.40	65.50	0.7	4,953	0.01%
2022/02/07	0	0.00	1	61.50	63.10	-1	5,128	-0.02%
2022/01/26	37.1	60.44	3.2	61.88	60.50	34	5,160	0.66%
2022/01/25	7.5	64.20	13	64.91	64.00	-5.5	5,268	-0.10%
2022/01/24	5.1	65.10	18	65.44	65.10	-13	5,382	-0.24%
2022/01/21	0	67.80	1.1	68.30	67.50	-1.1	5,465	-0.02%
2022/01/20	1.2	69.00	7	69.24	68.80	-5.8	5,582	-0.10%
2022/01/19	7.1	69.17	7	68.54	68.30	0.1	5,807	0.00%
2022/01/18	17.2	70.40	6.1	70.75	69.40	11.1	6,106	0.18%
2022/01/17	5.8	68.35	0	0.00	68.00	5.8	6,195	0.09%
2022/01/14	1	66.63	4	66.75	67.90	-3	6,285	-0.05%
2022/01/13	2.1	68.46	0	0.00	68.40	2.1	6,345	0.03%
2022/01/12	23.2	68.43	6.5	69.07	68.60	16.8	6,368	0.26%
2022/01/11	22.4	69.92	12	70.30	69.90	10.4	6,406	0.16%
2022/01/10	6.3	70.17	0.3	71.58	70.00	6	6,445	0.09%
2022/01/07	34.5	71.30	2.1	71.26	71.60	32.4	6,482	0.50%
2022/01/06	26.8	73.91	9.6	73.73	73.50	17.2	6,535	0.26%
2022/01/05	15.3	77.28	3	76.67	75.50	12.3	6,642	0.19%
2022/01/04	4.7	77.29	3.2	77.26	77.00	1.5	6,699	0.02%
2022/01/03	8.3	77.44	5.5	77.72	76.60	2.8	6,756	0.04%
2021/12/30	2	75.10	17	77.19	79.70	-15	6,857	-0.22%
2021/12/29	17	74.34	5.5	74.49	75.30	11.5	7,027	0.16%
2021/12/28	5	74.50	1.6	74.66	74.40	3.4	7,212	0.05%
2021/12/27	2.1	75.51	4	74.95	75.60	-1.9	7,377	-0.03%
2021/12/24	8	74.25	6	73.40	73.40	2	7,585	0.03%
2021/12/23	5.1	73.80	4	73.93	74.30	1.1	7,792	0.01%
2021/12/22	3.1	73.30	9	73.30	73.00	-6	7,950	-0.07%
2021/12/21	1	71.20	2.5	71.84	71.90	-1.5	8,098	-0.02%
2021/12/20	12.8	72.50	19	72.49	71.60	-6.2	8,336	-0.07%
2021/12/17	2.9	76.05	6.6	74.65	75.00	-3.7	8,634	-0.04%
2021/12/16	14.3	77.94	15.3	77.32	77.80	-0.9	8,969	-0.01%
2021/12/15	21.3	76.90	17.2	77.37	77.00	4.1	9,349	0.04%
2021/12/14	32.2	78.05	8.5	78.10	78.30	23.8	9,677	0.25%
2021/12/13	5.8	78.90	60.9	80.72	80.70	-55.2	9,673	-0.57%
2021/12/10	20.2	78.78	18.7	79.09	79.40	1.5	9,658	0.02%
2021/12/09	18	81.64	19	81.21	80.10	-1	9,649	-0.01%
2021/12/08	17.1	80.57	36.1	80.02	80.30	-19	9,634	-0.20%
2021/12/07	6.3	79.32	9	79.48	79.30	-2.7	9,649	-0.03%
2021/12/06	2.2	77.84	11	78.06	77.60	-8.8	9,680	-0.09%
2021/12/03	19.1	78.60	23	78.15	78.20	-3.9	9,742	-0.04%
2021/12/02	28.4	78.05	26.4	77.48	77.00	2	9,777	0.02%
2021/12/01	48.8	76.87	22.3	78.53	80.40	26.5	9,784	0.27%
2021/11/30	18.3	81.14	10.9	82.21	80.90	7.4	9,731	0.08%
2021/11/29	19.7	79.28	30.3	80.27	81.50	-10.5	9,750	-0.11%
2021/11/26	51.4	82.28	22.4	81.20	80.40	29	9,718	0.30%
2021/11/25	30.8	85.12	28.4	85.51	84.30	2.4	9,740	0.02%
2021/11/24	18.2	85.87	16	85.12	87.80	2.2	9,806	0.02%
2021/11/23	61.4	84.34	25.1	83.90	83.30	36.3	9,799	0.37%
2021/11/22	40.1	87.03	30.2	86.91	86.80	9.9	9,845	0.10%
2021/11/19	30.5	86.99	35.1	87.37	86.80	-4.6	10,070	-0.05%
2021/11/18	130.3	87.68	33.3	87.80	86.00	97	10,340	0.94%	大買/
2021/11/17	73.9	90.59	73.1	90.80	90.70	0.8	10,275	0.01%
2021/11/16	87.5	92.52	86.1	94.55	95.00	1.5	10,092	0.01%
2021/11/15	30	85.02	48.6	86.01	88.70	-18.6	9,805	-0.19%
2021/11/12	24.3	82.26	25.3	81.69	80.70	-1	9,768	-0.01%
2021/11/11	67.2	81.07	49.2	81.58	82.50	18	9,816	0.18%
2021/11/10	26.6	78.71	16	78.65	78.20	10.6	9,977	0.11%
2021/11/09	36.2	77.72	23.8	77.70	77.80	12.5	10,060	0.12%
2021/11/08	86.1	80.46	32	80.21	79.50	54.1	10,052	0.54%
2021/11/05	88.1	82.73	59.3	84.00	86.00	28.8	9,997	0.29%
2021/11/04	14.6	78.36	110.5	80.04	81.00	-95.9	9,808	-0.98%	大賣/
2021/11/03	7	73.60	8.1	74.03	73.70	-1.1	9,798	-0.01%
2021/11/02	70.1	73.66	33.1	76.23	73.70	37	9,912	0.37%
2021/11/01	40	79.29	28.6	79.64	78.10	11.4	10,096	0.11%
2021/10/29	17	78.02	31	77.51	78.80	-14	10,062	-0.14%
2021/10/28	37	78.05	31.5	78.69	77.30	5.5	10,064	0.06%
2021/10/27	70.2	79.71	102.7	80.80	79.50	-32.5	10,210	-0.32%	大賣/
2021/10/26	72.3	76.01	162.2	78.87	79.00	-89.9	10,191	-0.88%	大賣/
2021/10/25	2	69.05	18	70.81	72.70	-16	10,051	-0.16%
2021/10/22	40.3	66.45	3.5	66.23	66.10	36.8	10,247	0.36%
2021/10/21	5	70.48	3.5	71.51	68.60	1.5	10,553	0.01%
2021/10/20	2.2	70.28	7	70.91	70.50	-4.8	11,292	-0.04%
2021/10/19	32.3	70.98	7.1	70.84	70.70	25.2	11,802	0.21%
2021/10/18	9.6	68.87	5.5	70.06	70.00	4.1	11,979	0.03%
2021/10/15	16.3	68.27	3	69.13	69.80	13.3	12,325	0.11%
2021/10/14	12.1	65.71	6	67.88	68.00	6.1	12,705	0.05%
2021/10/13	56.2	69.22	36	68.41	68.50	20.2	13,009	0.16%
2021/10/12	17.1	72.37	7.1	73.12	73.40	9.9	13,525	0.07%
2021/10/08	34.3	72.70	28.2	73.02	72.20	6.1	14,514	0.04%
2021/10/07	20	73.56	13.1	74.30	74.50	6.9	15,483	0.04%
2021/10/06	96.1	74.60	28.3	73.91	71.90	67.8	16,382	0.41%
2021/10/05	49.6	79.70	45.2	78.80	79.40	4.4	16,456	0.03%
2021/10/04	38.5	74.37	29.5	75.15	77.50	9.1	16,672	0.05%
2021/10/01	38.8	83.39	56.1	81.85	79.40	-17.3	16,586	-0.10%
2021/09/30	22.4	83.92	169.4	86.12	88.20	-147.1	16,565	-0.89%	大賣/鉅額交易
2021/09/29	11.3	79.68	129.4	80.53	82.50	-118	16,598	-0.71%	大賣/鉅額交易
2021/09/28	8.2	78.25	30	78.77	80.70	-21.9	16,797	-0.13%
2021/09/27	35.6	78.08	106.4	79.08	80.00	-70.8	17,362	-0.41%	大賣/
2021/09/24	72.3	74.77	106.5	74.45	77.00	-34.2	18,015	-0.19%	大賣/
2021/09/23	102.4	72.17	30.2	71.97	76.90	72.2	17,834	0.40%	大買/
2021/09/22	45.8	68.38	26.3	67.93	72.20	19.5	17,619	0.11%
2021/09/17	25.1	63.15	36.7	64.47	65.70	-11.6	17,474	-0.07%
2021/09/16	3	57.67	3	58.10	59.90	0	17,333	0.00%
2021/09/15	3	58.00	8	57.75	57.30	-5	17,507	-0.03%
2021/09/14	1	58.20	1	58.00	57.70	0	17,715	0.00%
2021/09/13	2	57.75	0	0.00	57.60	2	17,995	0.01%
2021/09/10	12	59.37	6	59.67	59.40	6	18,278	0.03%
2021/09/09	5	58.18	3.6	59.03	59.40	1.4	18,661	0.01%
2021/09/08	9	58.27	40	58.56	58.10	-31	18,879	-0.16%
2021/09/07	22	59.09	5	57.90	59.10	17	19,428	0.09%
2021/09/06	7	59.63	15	59.63	59.10	-8	20,152	-0.04%
2021/09/03	11	58.85	11.2	58.11	58.50	-0.2	20,537	0.00%
2021/09/02	8.1	57.25	5	57.04	58.10	3.1	21,454	0.01%
2021/09/01	7.5	58.52	4	58.68	58.50	3.5	22,077	0.02%
2021/08/31	20	58.24	24.2	58.45	59.10	-4.2	22,326	-0.02%
2021/08/30	28	59.15	21	59.19	58.80	7	22,832	0.03%
2021/08/27	2	55.55	2	56.40	56.50	0	23,183	0.00%
2021/08/26	6	56.45	83.8	55.81	56.40	-77.8	23,269	-0.33%
2021/08/25	19.2	55.31	27	57.49	57.60	-7.8	23,488	-0.03%
2021/08/24	24	52.45	50.1	54.11	54.50	-26.1	23,389	-0.11%
2021/08/23	16.1	49.00	25	49.49	49.55	-8.9	23,065	-0.04%
2021/08/20	22	46.80	10	47.20	46.80	12	22,978	0.05%
2021/08/19	31	48.71	19	48.30	47.80	12	22,900	0.05%
2021/08/18	63	46.89	47	48.05	50.80	16	22,755	0.07%
2021/08/17	8	45.66	92	46.10	46.25	-84	22,562	-0.37%
2021/08/16	83.5	47.65	44	46.29	45.60	39.5	22,394	0.18%
2021/08/13	51.1	49.79	25	49.33	48.15	26.1	22,051	0.12%
2021/08/12	21.2	50.79	19	51.07	51.00	2.2	21,986	0.01%
2021/08/11	45	51.03	56	51.38	49.85	-11	21,968	-0.05%
2021/08/10	19.3	52.09	35	51.55	51.50	-15.7	21,874	-0.07%
2021/08/09	200	53.19	42	52.84	52.20	158	21,856	0.72%	大買/鉅額交易
2021/08/06	26.6	55.94	15	56.05	55.20	11.6	21,775	0.05%
2021/08/05	47	57.88	46	58.11	57.30	1	21,713	0.00%
2021/08/04	2	55.50	3	56.27	56.50	-1	21,521	0.00%
2021/08/03	24.7	56.07	16	56.24	55.60	8.7	21,570	0.04%
2021/08/02	127	55.41	38.2	56.15	56.00	88.9	21,517	0.41%	大買/
2021/07/30	73.6	57.06	13	56.90	58.20	60.6	21,336	0.28%
2021/07/29	32.2	58.48	12.1	58.89	58.50	20.1	21,197	0.09%
2021/07/28	46	59.19	30.1	59.49	58.40	15.9	21,126	0.08%
2021/07/27	210.5	62.06	92.3	62.89	61.30	118.2	21,034	0.56%	大買/鉅額交易
2021/07/26	205	64.73	223.3	65.26	63.80	-18.3	20,819	-0.09%	大買/大賣/
2021/07/23	94.2	60.90	184.2	61.50	63.50	-90	20,268	-0.44%	大賣/
2021/07/22	46.4	58.42	37.5	59.43	57.90	8.9	20,195	0.04%
2021/07/21	62.3	58.75	54.2	58.74	57.70	8.1	20,085	0.04%
2021/07/20	118.3	59.84	86	61.10	58.60	32.3	19,787	0.16%	大買/
2021/07/19	66.3	62.56	85.1	63.06	62.40	-18.8	19,534	-0.10%
2021/07/16	136.4	63.10	196.2	63.02	61.90	-59.8	19,444	-0.31%	大買/大賣/
2021/07/15	194.5	61.85	180.5	62.06	62.00	14	18,986	0.07%	大買/大賣/
2021/07/14	258.5	57.33	267.9	58.42	59.50	-9.4	18,185	-0.05%	大買/大賣/
2021/07/13	161.6	55.35	281.2	55.97	57.00	-119.6	17,799	-0.67%	大買/大賣/鉅額交易
2021/07/12	63	51.67	66.1	52.55	52.50	-3.1	17,289	-0.02%
2021/07/09	22	51.14	67.2	51.51	50.50	-45.1	17,635	-0.26%
2021/07/08	27.3	49.46	15	49.31	48.85	12.3	17,955	0.07%
2021/07/07	152.1	50.07	19.1	49.88	49.05	133	18,376	0.72%	大買/鉅額交易
2021/07/06	95.1	52.28	31	53.07	52.00	64.1	18,404	0.35%
2021/07/05	78.1	53.64	91.1	54.21	53.60	-13	18,275	-0.07%
2021/07/02	168.2	54.28	104	53.94	53.00	64.2	18,035	0.36%	大買/大賣/
2021/07/01	59	53.80	103.2	53.81	55.00	-44.2	17,381	-0.25%	大賣/
2021/06/30	13.1	48.37	29	48.94	50.00	-15.9	16,481	-0.10%
2021/06/29	55.3	48.78	11.1	49.75	47.70	44.2	16,321	0.27%
2021/06/28	40.1	48.89	41.2	49.06	50.40	-1.2	16,180	-0.01%
2021/06/25	34.4	50.16	32	50.50	49.65	2.4	15,939	0.01%
2021/06/24	30	51.39	28	51.72	50.60	2	15,743	0.01%
2021/06/23	60.1	51.17	21.3	51.17	51.50	38.8	15,534	0.25%
2021/06/22	29.8	51.50	54.2	52.53	52.00	-24.4	15,340	-0.16%
2021/06/21	38.6	51.29	59	51.07	50.30	-20.5	15,136	-0.14%
2021/06/18	92.5	54.08	106.2	53.02	52.20	-13.7	14,954	-0.09%	大賣/
2021/06/17	59.9	53.45	101	53.64	53.50	-41.1	14,540	-0.28%	大賣/
2021/06/16	106.9	54.95	103.4	54.79	53.10	3.5	14,287	0.02%	大買/大賣/
2021/06/15	246.3	53.77	257.1	53.41	54.70	-10.8	13,773	-0.08%	大買/大賣/
2021/06/11	64.1	49.26	86	49.38	50.50	-21.9	13,232	-0.17%
2021/06/10	296.6	49.14	303	49.22	49.35	-6.4	12,804	-0.05%	大買/大賣/
2021/06/09	75	46.18	82.1	46.41	46.20	-7.1	11,856	-0.06%
2021/06/08	29.2	44.40	167.5	44.79	43.40	-138.3	11,202	-1.24%	大賣/鉅額交易
2021/06/07	126.3	42.89	59.1	43.27	43.00	67.2	10,929	0.61%	大買/
2021/06/04	28	43.56	46.3	44.30	44.80	-18.3	10,341	-0.18%
2021/06/03	14	40.21	25	40.47	40.75	-11	9,885	-0.11%
2021/06/02	51	40.32	38.1	40.10	39.60	12.9	9,774	0.13%
2021/06/01	7	37.79	14.1	37.58	38.50	-7.1	9,457	-0.07%
2021/05/31	12.1	35.27	4	35.00	35.00	8.1	9,328	0.09%
2021/05/28	2.1	36.03	6	35.56	35.40	-4	9,346	-0.04%
2021/05/27	2	34.30	3	34.40	34.45	-1	9,361	-0.01%
2021/05/26	3	33.93	3	33.65	34.15	0	9,430	0.00%
2021/05/25	3.5	33.95	4	34.21	34.15	-0.5	9,578	-0.01%
2021/05/24	6.1	32.60	10	32.90	33.10	-3.9	9,675	-0.04%
2021/05/21	1	32.20	3	32.55	32.25	-2	9,741	-0.02%
2021/05/20	8	31.89	13	32.32	32.05	-5	9,865	-0.05%
2021/05/19	8	31.01	35	31.03	32.00	-27	9,867	-0.27%
2021/05/18	3	27.83	17	29.62	29.75	-14	9,866	-0.14%
2021/05/17	1	27.00	5	27.33	27.05	-4	9,851	-0.04%
2021/05/14	41.5	29.31	4	30.03	30.00	37.5	9,781	0.38%
2021/05/13	23	29.27	14.3	29.32	29.90	8.7	9,703	0.09%
2021/05/12	9	31.97	14	31.58	31.15	-5	9,636	-0.05%
2021/05/11	15	35.41	13	34.99	34.40	2	9,527	0.02%
2021/05/10	6	38.02	3	38.08	38.20	3	9,448	0.03%
2021/05/07	14	39.03	20.1	38.45	39.25	-6.1	9,455	-0.06%
2021/05/06	2.3	36.58	14	37.58	36.55	-11.7	9,436	-0.12%
2021/05/05	24	37.21	10	37.79	36.55	14	9,429	0.15%
2021/05/04	27.1	37.32	17.7	37.30	36.85	9.3	9,431	0.10%
2021/05/03	53.3	42.30	3	41.30	40.55	50.3	9,292	0.54%
2021/04/29	92.3	45.16	34	45.13	44.90	58.3	9,237	0.63%
2021/04/28	84.2	44.35	32.6	44.65	46.80	51.6	9,191	0.56%
2021/04/27	18	42.58	17.6	42.85	42.55	0.4	9,246	0.00%
2021/04/26	37	41.76	14.5	42.00	41.90	22.5	9,660	0.23%
2021/04/23	12	42.13	19	41.90	42.00	-7	9,709	-0.07%
2021/04/22	65	42.52	8	41.47	40.55	57	9,708	0.59%
2021/04/21	15.2	43.87	5.1	43.53	43.45	10.1	9,536	0.11%
2021/04/20	30.3	44.14	51.2	43.60	44.00	-21	9,436	-0.22%
2021/04/19	87.7	47.33	82.2	46.89	45.25	5.5	9,264	0.06%
2021/04/16	117.8	46.96	98.8	48.26	49.35	19	8,688	0.22%	大買/
2021/04/15	364.9	45.45	350	45.15	44.90	14.9	8,211	0.18%	大買/大賣/
2021/04/14	51.1	41.19	87.3	41.87	42.90	-36.2	7,660	-0.47%
2021/04/13	67	41.30	60.2	40.94	39.00	6.8	7,316	0.09%
2021/04/12	18	38.46	25.5	39.66	39.95	-7.5	6,883	-0.11%
2021/04/09	8	36.34	15.3	36.35	36.35	-7.3	6,770	-0.11%
2021/04/08	7.3	36.09	15.2	35.96	35.95	-7.8	6,852	-0.11%
2021/04/07	30	35.08	12	35.26	35.25	18	6,755	0.27%
2021/04/06	5	34.94	13.2	35.15	34.95	-8.2	6,727	-0.12%
2021/04/01	1	34.20	0	0.00	34.20	1	6,726	0.01%
2021/03/31	3	34.02	2.1	34.08	33.95	0.9	6,809	0.01%
2021/03/30	3	34.40	0	0.00	34.40	3	6,835	0.04%
2021/03/29	0	34.70	2	34.65	34.70	-2	6,872	-0.03%
2021/03/26	1	34.40	2	34.50	34.85	-1	6,942	-0.01%
2021/03/25	15	35.24	11	35.10	34.50	4	6,997	0.06%
2021/03/24	2	35.36	1	34.95	35.10	1	7,068	0.01%
2021/03/23	15	35.73	11	35.55	35.40	4	7,046	0.06%
2021/03/22	2.1	34.32	5	34.68	34.55	-2.9	7,038	-0.04%
2021/03/19	3	34.13	4	34.34	34.20	-1	7,428	-0.01%
2021/03/18	10	35.28	1	35.40	34.80	9	7,666	0.12%
2021/03/17	7	36.06	17	35.94	35.40	-10	7,901	-0.13%
2021/03/16	4	35.23	7.4	35.49	35.15	-3.4	7,702	-0.04%
2021/03/15	4	34.89	2	34.85	34.85	2	7,713	0.03%
2021/03/12	3	34.68	6.1	34.71	34.80	-3.1	7,743	-0.04%
2021/03/11	3	34.35	1	34.20	34.35	2	7,846	0.03%
2021/03/10	0	0.00	31	33.57	34.00	-31	7,931	-0.39%
2021/03/09	6	33.00	2	33.20	33.05	4	8,048	0.05%
2021/03/08	6	34.28	18	34.01	33.55	-12	8,411	-0.14%
2021/03/05	6	34.58	2	34.70	34.45	4	8,794	0.05%
2021/03/04	15.1	35.11	10	35.13	35.00	5.1	8,966	0.06%
2021/03/03	7.2	35.11	20	35.09	35.30	-12.8	9,132	-0.14%
2021/03/02	18	35.33	11	35.46	35.00	7	9,307	0.08%
2021/02/26	2	34.70	0	0.00	35.40	2	9,362	0.02%
2021/02/25	36.1	36.27	8	35.86	35.50	28.1	9,728	0.29%
2021/02/24	12.1	35.44	12	35.18	35.45	0.1	9,758	0.00%
2021/02/23	15.1	34.24	14	34.34	34.95	1.1	9,674	0.01%
2021/02/22	35	34.54	25	34.44	34.90	10	9,605	0.10%
2021/02/19	24	33.72	8	33.64	33.85	16	9,463	0.17%
2021/02/18	52.1	33.09	37	33.05	33.45	15.1	9,386	0.16%
2021/02/17	5	31.58	5	31.67	32.15	0	9,330	0.00%
2021/02/05	12	30.49	0	0.00	30.35	12	9,309	0.13%
2021/02/04	3	30.80	1	30.85	30.80	2	9,555	0.02%
2021/02/03	4	31.29	8	31.97	31.15	-4	9,645	-0.04%
2021/02/02	2	31.05	1	31.10	31.00	1	9,607	0.01%
2021/02/01	11	30.73	6	30.73	30.55	5	9,563	0.05%
2021/01/29	11	32.28	14	32.00	31.85	-3	9,492	-0.03%
2021/01/28	2	33.53	2	32.98	32.85	0	9,430	0.00%
2021/01/27	9	33.26	9	33.33	33.70	0	9,358	0.00%
2021/01/26	16	33.37	6	33.33	33.05	10	9,297	0.11%
2021/01/25	10	32.79	15	32.38	32.65	-5	9,200	-0.05%
2021/01/22	4	32.45	12	31.90	32.45	-8	9,131	-0.09%
2021/01/21	17	33.90	20	33.54	33.25	-3	8,997	-0.03%
2021/01/20	58	35.17	34	34.23	33.30	24	8,775	0.27%
2021/01/19	53	35.71	37.9	35.90	36.95	15.1	8,249	0.18%
2021/01/18	18	33.36	13	33.53	33.60	5	7,742	0.06%
2021/01/15	18	33.67	37.6	33.64	34.20	-19.6	7,591	-0.26%
2021/01/14	25.1	32.45	4	32.85	32.50	21.1	7,401	0.29%
2021/01/13	5	32.69	39	33.00	32.50	-34	7,308	-0.47%
2021/01/12	20	32.76	20	32.49	32.00	0	7,224	0.00%
2021/01/11	11	32.65	5	33.09	33.35	6	7,154	0.08%
2021/01/08	5	32.65	0.5	32.90	32.40	4.5	7,069	0.06%
2021/01/07	14	33.21	4	33.19	33.00	10	7,006	0.14%
2021/01/06	48.1	34.64	38	34.20	33.20	10.1	6,934	0.15%
2021/01/05	38	33.19	6	33.08	33.05	32	6,555	0.49%
2021/01/04	7	33.23	8	33.67	33.55	-1	6,475	-0.02%
2020/12/31	26	33.07	27	32.93	33.35	-1	6,337	-0.02%
2020/12/30	14	31.95	21	32.01	31.80	-7	6,122	-0.11%
2020/12/29	34	32.01	15	32.41	32.10	19	6,086	0.31%
2020/12/28	1	32.05	3	32.10	32.10	-2	6,036	-0.03%
2020/12/25	12	32.45	12	32.17	32.00	0	5,999	0.00%
2020/12/24	5	31.92	3	31.78	31.85	2	5,900	0.03%
2020/12/23	5	31.00	3	31.18	31.25	2	5,853	0.03%
2020/12/22	11.3	31.60	5	31.62	30.55	6.3	5,826	0.11%
2020/12/21	4	32.14	2	32.18	32.15	2	5,804	0.03%
2020/12/18	6	32.95	6	32.48	33.05	0	5,745	0.00%
2020/12/17	9	32.19	2	32.18	32.30	7	5,643	0.12%
2020/12/16	35	33.45	43	32.97	32.90	-8	5,570	-0.14%
2020/12/15	26.2	34.37	6.1	33.83	32.75	20.1	5,444	0.37%
2020/12/14	205	34.09	209	34.82	34.85	-4	5,034	-0.08%	大買/大賣/
2020/12/11	12.1	31.65	17	32.03	31.70	-4.9	4,764	-0.10%
2020/12/10	4.1	30.64	3.1	30.25	30.40	1	4,431	0.02%
2020/12/09	4	30.78	51	30.90	31.00	-47	4,376	-1.07%
2020/12/08	6.1	30.71	13	30.64	30.60	-6.9	4,338	-0.16%
2020/12/07	22.2	30.61	9	30.95	30.90	13.2	4,287	0.31%
2020/12/04	17.5	30.60	22	30.71	30.45	-4.5	4,150	-0.11%
2020/12/03	50.2	30.63	17	31.07	30.40	33.2	4,056	0.82%
2020/12/02	60	32.32	58	31.64	31.25	2	4,006	0.05%
2020/12/01	37	30.94	34	30.64	31.95	3	3,632	0.08%
2020/11/30	16	30.00	24	29.82	30.05	-8	3,213	-0.25%
2020/11/27	4	28.96	5.3	28.92	29.00	-1.3	3,069	-0.04%
2020/11/26	107	28.32	103	27.62	27.60	4	2,891	0.14%	大買/大賣/
2020/11/25	25	26.80	16	26.85	27.10	9	2,697	0.33%
2020/11/24	48.3	27.97	19	28.33	27.30	29.3	2,609	1.12%
2020/11/23	0	0.00	17.7	26.95	27.15	-17.7	2,327	-0.76%
2020/11/20	0	0.00	1	24.80	24.70	-1	2,263	-0.04%
2020/11/19	0	0.00	4	24.55	24.25	-4	2,461	-0.16%
2020/11/18	0	0.00	1	23.90	23.85	-1	2,489	-0.04%
2020/11/17	1	23.65	3	23.60	23.50	-2	2,482	-0.08%
2020/11/13	2	23.70	0	0.00	23.65	2	2,525	0.08%
2020/11/12	53	25.18	54	24.64	24.15	-1	2,505	-0.04%
2020/11/11	3	23.57	2.8	23.24	23.60	0.2	2,300	0.01%
2020/11/09	0	0.00	1	22.35	22.05	-1	2,236	-0.04%
2020/11/06	1	22.00	0	0.00	22.00	1	2,284	0.04%
2020/11/04	0	0.00	1	22.35	22.25	-1	2,336	-0.04%
2020/11/03	0	0.00	2	22.18	22.05	-2	2,376	-0.08%
2020/10/30	2	21.93	0	0.00	21.75	2	2,699	0.07%
2020/10/28	1	22.45	0	0.00	22.55	1	2,759	0.04%
2020/10/27	0	0.00	0	22.20	22.55	0	2,767	0.00%
2020/10/26	1	22.60	1	23.00	22.55	0	2,781	0.00%
2020/10/22	1	22.60	0	0.00	22.65	1	2,815	0.04%
2020/10/21	6	22.83	20	22.96	22.85	-14	2,821	-0.50%
2020/10/19	1	22.25	3	22.62	22.30	-2	2,829	-0.07%
2020/10/16	0	0.00	6	22.28	21.95	-6	2,920	-0.21%
2020/10/14	0	0.00	1	22.30	22.30	-1	2,934	-0.03%
2020/10/12	7	21.82	0	0.00	21.90	7	2,933	0.24%
2020/10/05	0	0.00	3	22.37	22.35	-3	3,001	-0.10%
2020/09/30	0	0.00	1	22.35	22.40	-1	3,071	-0.03%
2020/09/29	1	22.30	1	22.55	22.10	0	3,087	0.00%
2020/09/28	3	22.35	2	22.30	22.40	1	3,129	0.03%
2020/09/25	12	21.78	2	22.10	21.80	10	3,162	0.32%
2020/09/24	6	22.33	0	0.00	22.50	6	3,162	0.19%
2020/09/23	5	22.60	0	0.00	22.70	5	3,153	0.16%
2020/09/22	2	23.35	1	23.10	23.05	1	3,512	0.03%
2020/09/21	4	23.50	1	24.20	23.65	3	3,644	0.08%
2020/09/18	0	0.00	1	24.10	24.00	-1	3,654	-0.03%
2020/09/16	1	23.70	0	0.00	23.65	1	3,694	0.03%
2020/09/15	2	23.85	3	24.28	23.95	-1	3,699	-0.03%
2020/09/14	0	0.00	2	23.78	23.70	-2	3,711	-0.05%
2020/09/11	4	23.73	0	0.00	23.60	4	3,752	0.11%
2020/09/09	1	24.00	10	24.20	24.40	-9	3,826	-0.24%
2020/09/08	0	0.00	1	24.75	24.30	-1	3,837	-0.03%
2020/09/04	2	24.10	1	24.15	24.15	1	3,763	0.03%
2020/09/03	0	0.00	2	24.70	24.60	-2	3,777	-0.05%
2020/09/02	1	24.90	2	25.15	24.75	-1	3,778	-0.03%
2020/09/01	0	0.00	1	24.50	24.75	-1	3,736	-0.03%
2020/08/31	1	24.95	0	0.00	24.25	1	3,711	0.03%
2020/08/28	2	24.80	0	0.00	24.80	2	3,777	0.05%
2020/08/27	1	25.75	13	25.24	25.25	-12	3,765	-0.32%
2020/08/26	12	25.15	10	25.19	25.30	2	3,726	0.05%
2020/08/25	15	24.60	14	25.09	24.20	1	3,625	0.03%
2020/08/24	2	23.28	6	23.53	23.80	-4	3,366	-0.12%
2020/08/21	0	0.00	2	22.35	22.60	-2	3,355	-0.06%
2020/08/20	5	22.33	1	21.55	21.75	4	3,350	0.12%
2020/08/19	1	23.60	0	0.00	23.55	1	3,330	0.03%
2020/08/17	1	24.85	0	0.00	24.50	1	3,398	0.03%
2020/08/13	3	24.20	1	24.10	23.90	2	3,316	0.06%
2020/08/12	2	24.38	12	24.35	24.40	-10	3,301	-0.30%
2020/08/11	0	0.00	3	23.68	23.75	-3	3,280	-0.09%
2020/08/10	0	0.00	1	24.15	23.45	-1	3,284	-0.03%
2020/08/07	2	23.83	3	24.22	23.85	-1	3,274	-0.03%
2020/08/06	10	24.99	7	25.08	24.50	3	3,233	0.09%
2020/08/05	0	0.00	3	23.92	24.00	-3	3,023	-0.10%
2020/08/04	1	23.10	7	23.39	23.10	-6	2,934	-0.20%
2020/08/03	5	23.30	1	22.65	23.30	4	2,910	0.14%
2020/07/31	2	22.80	2	22.65	22.60	0	2,908	0.00%
2020/07/30	0	0.00	4	22.35	22.35	-4	2,932	-0.14%
2020/07/29	1	22.00	1	22.25	22.25	0	2,956	0.00%
2020/07/28	0	0.00	5	22.62	21.70	-5	2,973	-0.17%
2020/07/27	1	21.95	1	22.30	21.80	0	2,961	0.00%
2020/07/24	4	22.38	1	22.75	22.30	3	3,072	0.10%
2020/07/23	3	22.93	4	23.24	22.85	-1	3,170	-0.03%
2020/07/22	19	23.23	14	23.20	23.45	5	3,172	0.16%
2020/07/21	1	22.20	0	0.00	22.00	1	3,109	0.03%
2020/07/20	2	21.25	0	0.00	21.75	2	3,150	0.06%
2020/07/17	1	21.85	2	22.00	21.65	-1	3,140	-0.03%
2020/07/16	2	22.18	1.5	21.95	22.15	0.5	3,139	0.02%
2020/07/15	2	22.00	7	22.52	21.90	-5	3,158	-0.16%
2020/07/13	0	0.00	1	22.70	22.65	-1	3,144	-0.03%
2020/07/10	13	22.79	1	22.70	22.60	12	3,156	0.38%
2020/07/09	10	23.67	27	24.09	23.55	-17	3,130	-0.54%
2020/07/08	0	0.00	2	23.45	23.65	-2	3,059	-0.07%
2020/07/07	8	23.54	0	0.00	23.50	8	3,043	0.26%
2020/07/06	4	23.91	10	24.35	23.90	-6	3,037	-0.20%
2020/07/03	0	0.00	6	23.99	23.75	-6	3,093	-0.19%
2020/07/02	6	23.73	3	23.82	23.60	3	3,076	0.10%
2020/07/01	55	24.67	47	24.51	24.20	8	3,015	0.27%
2020/06/30	15	23.08	35	22.70	23.55	-20	2,648	-0.76%
2020/06/29	3	21.43	1	21.45	21.45	2	2,501	0.08%
2020/06/24	9	21.88	4	22.15	21.80	5	2,487	0.20%
2020/06/23	4	21.79	0	0.00	21.75	4	2,453	0.16%
2020/06/22	7	22.20	0	0.00	22.10	7	2,454	0.29%
2020/06/19	2	22.90	3	22.77	22.50	-1	2,476	-0.04%
2020/06/18	2	22.10	5	22.64	22.70	-3	2,472	-0.12%
2020/06/17	8	22.01	14	22.49	22.25	-6	2,434	-0.25%
2020/06/16	1	21.80	0	0.00	21.85	1	2,403	0.04%
2020/06/12	4	20.43	1	20.60	20.65	3	2,364	0.13%
2020/06/11	9	21.84	0	0.00	21.15	9	2,390	0.38%
2020/06/10	2	22.43	4	22.55	22.25	-2	2,384	-0.08%
2020/06/09	1	22.05	2	22.48	22.35	-1	2,376	-0.04%
2020/06/08	4	22.13	0	0.00	22.10	4	2,381	0.17%
2020/06/04	5	22.80	0	0.00	22.50	5	2,400	0.21%
2020/06/03	0	0.00	7	22.35	22.30	-7	2,291	-0.31%
2020/06/02	8	22.63	5	22.75	22.65	3	2,260	0.13%
2020/06/01	2	21.55	21	21.82	22.05	-19	2,115	-0.90%
2020/05/28	21	21.02	0	0.00	21.00	21	2,076	1.01%
2020/05/27	0	0.00	5	21.56	21.40	-5	2,033	-0.25%
2020/05/26	1	21.70	2	21.35	21.70	-1	2,028	-0.05%
2020/05/22	7	21.94	2	22.05	21.40	5	1,976	0.25%
2020/05/15	3	20.10	1	20.70	20.55	2	1,817	0.11%
2020/05/13	0	0.00	0.6	21.75	21.75	-0.6	1,770	-0.03%
2020/05/12	2	21.90	5	21.50	21.55	-3	1,774	-0.17%
2020/05/11	3	21.38	4	21.68	21.80	-1	1,765	-0.06%
2020/05/08	2	21.53	5.5	21.65	21.70	-3.5	1,748	-0.20%
2020/05/07	0	0.00	11	21.62	21.50	-11	1,726	-0.64%
2020/05/06	8	21.47	2	21.38	21.35	6	1,703	0.35%
2020/05/05	6	21.70	6	22.05	21.35	0	1,669	0.00%
2020/05/04	6	20.89	6	21.53	21.80	0	1,640	0.00%
2020/04/30	9	21.21	21	21.35	21.25	-12	1,613	-0.74%
2020/04/29	24	20.80	0	0.00	21.30	24	1,596	1.50%
2020/04/28	21	20.60	21	20.92	21.00	0	1,481	0.00%
2020/04/27	0	0.00	2	18.95	19.10	-2	1,392	-0.14%
2020/04/24	4	18.40	0	0.00	18.45	4	1,376	0.29%
2020/04/23	3	18.20	4	18.49	18.55	-1	1,336	-0.07%
2020/04/22	0	0.00	3	17.25	17.70	-3	1,293	-0.23%
2020/04/21	2	17.50	0	0.00	17.35	2	1,288	0.16%
2020/04/20	0	17.95	0	0.00	17.95	0	1,278	0.00%
2020/04/17	3	18.05	3	18.65	18.10	0	1,254	0.00%
2020/04/16	1	18.40	2	18.55	18.25	-1	1,241	-0.08%
2020/04/15	7	18.29	0	0.00	18.15	7	1,235	0.57%
2020/04/14	1	17.70	0	0.00	18.00	1	1,219	0.08%
2020/04/10	0	0.00	1	17.45	17.70	-1	1,238	-0.08%
2020/04/09	0	0.00	1	17.45	17.60	-1	1,252	-0.08%
2020/04/08	6	17.12	5	17.40	17.75	1	1,238	0.08%
2020/04/07	1	15.95	0	0.00	16.15	1	1,148	0.09%
2020/04/01	1	15.15	0	0.00	15.10	1	1,219	0.08%
2020/03/25	0	0.00	3	15.53	15.00	-3	1,610	-0.19%
2020/03/24	3	14.32	1	14.45	14.45	2	1,623	0.12%
2020/03/19	1	12.10	0	0.00	12.10	1	1,631	0.06%
2020/03/18	0	13.30	0	0.00	13.40	0	1,614	0.00%
2020/03/13	0	0.00	5	16.90	17.40	-5	1,634	-0.31%
2020/03/11	1	21.25	0	0.00	20.30	1	1,609	0.06%
2020/03/10	0	0.00	7	20.96	21.25	-7	1,583	-0.44%
2020/03/06	2.5	20.49	0	0.00	20.45	2.5	1,556	0.16%
2020/03/05	0	0.00	2	20.75	20.80	-2	1,564	-0.13%
2020/03/02	0	0.00	2	20.15	20.00	-2	1,568	-0.13%
2020/02/26	0	0.00	3	21.38	21.30	-3	1,563	-0.19%
2020/02/21	0	0.00	1	21.50	21.50	-1	1,562	-0.06%
2020/02/19	2	21.80	0	0.00	21.75	2	1,644	0.12%
2020/02/18	0	0.00	1	21.55	21.65	-1	1,666	-0.06%
2020/02/17	1	21.70	0	0.00	21.60	1	1,718	0.06%
2020/02/13	2	21.88	0	0.00	21.90	2	1,718	0.12%
2020/02/11	0	0.00	1	21.20	21.10	-1	1,706	-0.06%
2020/02/10	1	20.70	0	0.00	20.85	1	1,713	0.06%
2020/02/07	2	21.23	0	0.00	21.20	2	1,723	0.12%
2020/02/06	1	21.40	0	0.00	21.55	1	1,731	0.06%
2020/02/05	1	21.05	0	0.00	21.20	1	1,774	0.06%
2020/02/04	2	20.68	2	20.90	21.30	0	1,772	0.00%
2020/02/03	2	20.05	0	0.00	20.10	2	1,761	0.11%
2020/01/31	3	22.13	2	21.90	21.80	1	1,741	0.06%
2020/01/30	2	22.60	0	0.00	22.00	2	1,739	0.11%
2020/01/17	1	24.35	1	24.35	24.20	0	1,697	0.00%
2020/01/16	0	0.00	0	23.95	24.10	0	1,685	0.00%
2020/01/13	0	0.00	1	23.80	23.95	-1	1,695	-0.06%
2020/01/03	0	0.00	0.2	24.40	24.55	-0.2	1,712	-0.01%
2019/12/31	0	0.00	1	24.70	24.65	-1	1,671	-0.06%
2019/12/30	0	0.00	16	24.65	24.80	-16	1,670	-0.96%
2019/12/27	4	25.34	0	0.00	25.20	4	1,664	0.24%
2019/12/26	4	25.74	28	25.58	24.90	-24	1,594	-1.51%
2019/12/25	71	25.20	60	25.89	25.90	11	1,343	0.82%
2019/12/23	6	23.85	6	23.90	23.85	0	1,384	0.00%
2019/12/20	1	24.05	9	24.13	24.05	-8	1,429	-0.56%
2019/12/19	3	24.65	6	24.38	24.35	-3	1,459	-0.21%
2019/12/18	0	0.00	5	24.08	24.20	-5	1,406	-0.36%
2019/12/11	0	0.00	4	24.01	24.05	-4	1,352	-0.30%
2019/12/10	1	24.00	0	0.00	23.90	1	1,329	0.08%
2019/12/09	4	23.80	16	23.50	23.75	-12	1,265	-0.95%
2019/12/02	0	0.00	1	22.80	22.65	-1	1,259	-0.08%
2019/11/28	4	23.38	0	0.00	23.35	4	1,273	0.31%
2019/11/26	4	23.55	0	0.00	23.35	4	1,281	0.31%
2019/11/25	0	0.00	3	23.50	23.35	-3	1,283	-0.23%
2019/11/18	1	23.50	6	23.40	23.30	-5	1,293	-0.39%
2019/11/15	5	23.15	0	0.00	23.15	5	1,226	0.41%
2019/11/14	3	22.78	2	23.25	22.70	1	1,228	0.08%
2019/11/11	1	22.50	0	0.00	22.15	1	1,204	0.08%
2019/11/07	1	22.80	0	0.00	22.75	1	1,214	0.08%
2019/11/06	1	23.15	0	0.00	23.00	1	1,212	0.08%
2019/11/05	0	0.00	3	23.43	23.35	-3	1,209	-0.25%
2019/11/04	17	23.73	1	23.80	23.75	16	1,218	1.31%
2019/10/31	0	0.00	17	22.83	22.50	-17	1,189	-1.43%
2019/10/29	14	22.90	7	23.01	22.95	7	1,205	0.58%
2019/10/24	0	0.00	10	23.05	22.95	-10	1,321	-0.76%
2019/10/23	0	0.00	3	23.15	22.90	-3	1,363	-0.22%
2019/10/17	10	22.65	2	22.60	23.10	8	1,551	0.52%
2019/10/15	0	0.00	4	22.65	22.40	-4	1,640	-0.24%
2019/10/09	0	0.00	4	22.96	22.90	-4	1,651	-0.24%
2019/10/04	6	23.70	0	0.00	23.50	6	1,669	0.36%
2019/10/03	3	23.45	0	0.00	23.50	3	1,673	0.18%
2019/09/27	1	24.10	2	24.05	24.00	-1	1,898	-0.05%
2019/09/26	8	25.21	6	25.99	24.60	2	1,889	0.11%
2019/09/17	2	24.30	0	0.00	24.10	2	1,834	0.11%
2019/09/16	0	0.00	1	24.70	24.75	-1	1,856	-0.05%
2019/09/11	0	0.00	3	23.50	23.65	-3	1,862	-0.16%
2019/09/10	0	0.00	1	23.50	23.45	-1	1,864	-0.05%
2019/09/09	2.5	24.56	0	0.00	24.50	2.5	1,856	0.13%
2019/09/04	0	0.00	5	24.76	24.65	-5	1,884	-0.27%
2019/09/03	2	25.05	0	0.00	24.70	2	1,896	0.11%
2019/08/19	4	24.00	0	0.00	23.90	4	2,025	0.20%
2019/08/16	3	23.40	0	0.00	23.65	3	2,009	0.15%
2019/08/13	6	23.15	0	0.00	23.20	6	2,025	0.30%
2019/08/08	0	0.00	3	23.80	23.60	-3	2,041	-0.15%
2019/08/07	3	23.95	3	23.65	23.40	0	2,052	0.00%
2019/08/06	0	0.00	3	23.55	23.90	-3	2,061	-0.15%
2019/08/02	5	24.45	0	0.00	24.20	5	2,067	0.24%
2019/07/31	0	0.00	5	25.00	25.25	-5	2,089	-0.24%
2019/07/30	3	25.50	0	0.00	24.95	3	2,088	0.14%
2019/07/29	5	26.35	1	26.85	26.30	4	2,045	0.20%
2019/07/26	3	26.75	8	26.85	26.70	-5	2,040	-0.25%
2019/07/25	0	0.00	2	26.68	26.80	-2	2,008	-0.10%
2019/07/24	2	26.30	5	26.25	26.30	-3	2,003	-0.15%
2019/07/23	1	26.20	2	26.63	26.40	-1	2,014	-0.05%
2019/07/22	5	25.95	0	25.90	26.05	5	1,975	0.25%
2019/07/17	5	25.95	4	25.73	25.65	1	2,016	0.05%
2019/07/16	0	0.00	8	25.36	25.35	-8	1,967	-0.41%
2019/07/15	10	24.91	43	24.75	24.80	-33	2,006	-1.64%
2019/07/12	10	24.90	0	0.00	25.20	10	2,167	0.46%
2019/07/11	30	24.90	8	24.94	24.90	22	2,472	0.89%
2019/07/08	6	25.45	0	0.00	25.60	6	2,947	0.20%
2019/07/05	3	26.13	5	26.40	25.85	-2	2,950	-0.07%
2019/07/04	17	26.21	14	26.60	26.00	3	2,952	0.10%
2019/07/03	1	24.70	2	24.70	24.95	-1	2,796	-0.04%
2019/06/27	12	24.58	0	0.00	24.45	12	3,086	0.39%
2019/06/26	13	24.60	0	0.00	24.60	13	3,076	0.42%
2019/06/25	3	25.32	1	25.55	24.80	2	3,073	0.07%
2019/06/24	13	25.73	12	25.60	25.85	1	3,133	0.03%
2019/06/19	0	0.00	1	24.80	24.80	-1	3,103	-0.03%
2019/06/17	0	0.00	1	24.15	24.10	-1	3,307	-0.03%
2019/06/10	1	24.30	0	0.00	24.25	1	3,608	0.03%
2019/06/06	0	0.00	7	23.94	24.25	-7	3,615	-0.19%
2019/06/05	8	24.10	8	24.34	23.70	0	3,588	0.00%
2019/06/04	2	22.90	0	0.00	22.95	2	3,520	0.06%
2019/06/03	1	22.70	1	23.00	22.85	0	3,594	0.00%
2019/05/30	0	0.00	6	22.61	22.90	-6	3,697	-0.16%
2019/05/29	0	0.00	10	22.15	22.20	-10	3,690	-0.27%
2019/05/28	0	0.00	11	22.03	22.10	-11	3,692	-0.30%
2019/05/27	6	21.84	6	22.40	21.90	0	3,703	0.00%
2019/05/24	0	0.00	7	22.49	22.20	-7	3,720	-0.19%
2019/05/22	7	23.11	0	0.00	22.85	7	3,721	0.19%
2019/05/21	5	22.55	11	22.55	23.35	-6	3,721	-0.16%
2019/05/20	0	0.00	5	22.50	22.40	-5	3,736	-0.13%
2019/05/17	1	22.20	2	22.70	22.45	-1	3,734	-0.03%
2019/05/16	3	23.82	0	0.00	23.45	3	3,719	0.08%
2019/05/15	3	23.95	1	24.20	23.90	2	3,719	0.05%
2019/05/14	7	22.88	6	23.08	23.80	1	3,742	0.03%
2019/05/13	0	0.00	11	23.67	23.60	-11	3,732	-0.29%
2019/05/10	1	24.65	13	24.13	24.10	-12	3,735	-0.32%
2019/05/08	1	25.60	0	0.00	25.50	1	3,694	0.03%
2019/05/07	2	25.80	0	0.00	25.80	2	3,737	0.05%
2019/05/06	14	25.85	5	25.65	25.60	9	3,726	0.24%
2019/05/03	13	26.77	0	0.00	26.90	13	3,702	0.35%
2019/05/02	1	26.75	0	0.00	27.00	1	3,689	0.03%
2019/04/30	0	0.00	6	26.26	26.80	-6	3,693	-0.16%
2019/04/29	2	26.10	3	26.23	26.10	-1	3,651	-0.03%
2019/04/26	32	27.16	41	27.63	27.05	-9	3,615	-0.25%
2019/04/25	9	28.16	12	28.20	28.25	-3	3,566	-0.08%
2019/04/24	6	28.58	17	28.81	28.15	-11	3,554	-0.31%
2019/04/23	21	28.50	0.3	28.50	28.50	20.7	3,484	0.59%
2019/04/22	18	28.73	1	28.40	28.35	17	3,421	0.50%
2019/04/19	23	28.79	9	29.11	28.70	14	3,390	0.41%
2019/04/18	70	30.30	43	29.84	28.70	27	3,320	0.81%
2019/04/17	33	30.06	25	29.64	29.80	8	3,151	0.25%
2019/04/16	11	28.75	79	29.97	30.35	-68	2,832	-2.40%
2019/04/15	1	28.15	13	27.76	27.60	-12	2,540	-0.47%
2019/04/12	18	27.36	30	27.31	27.10	-12	2,452	-0.49%
2019/04/11	2	27.23	12	26.81	26.80	-10	2,352	-0.42%
2019/04/10	12	27.40	4	27.26	27.20	8	2,339	0.34%
2019/04/08	0	0.00	1	27.60	26.95	-1	2,296	-0.04%
2019/04/03	21	27.53	0	0.00	27.45	21	2,298	0.91%
2019/04/02	0	0.00	13	27.05	28.15	-13	2,284	-0.57%
2019/04/01	1	25.75	1	26.10	25.70	0	2,130	0.00%
2019/03/28	4	25.68	2	25.90	25.80	2	2,221	0.09%
2019/03/27	20	26.96	4	27.55	26.00	16	2,401	0.67%
2019/03/26	0	0.00	4	26.16	26.25	-4	2,347	-0.17%
2019/03/25	2	25.50	2	25.80	25.90	0	2,330	0.00%
2019/03/22	8	26.48	5	26.30	26.35	3	2,307	0.13%
2019/03/21	31	27.12	51	27.02	26.50	-20	2,259	-0.89%
2019/03/20	6	25.56	4	25.70	26.00	2	2,126	0.09%
2019/03/19	42	25.70	15	25.60	25.60	27	2,058	1.31%
2019/03/18	1	23.65	5	23.74	24.30	-4	1,784	-0.22%
2019/03/15	3	22.10	20	21.65	22.10	-17	1,736	-0.98%
2019/03/14	1	21.65	0	0.00	21.65	1	1,738	0.06%
2019/03/13	4	21.68	4	21.69	21.65	0	1,761	0.00%
2019/03/07	22	22.68	6	21.83	21.70	16	1,844	0.87%
2019/03/06	20	22.12	50	23.24	22.60	-30	1,804	-1.66%
2019/02/27	33	20.96	0	0.00	20.95	33	1,714	1.92%
2019/02/26	10	21.05	0	0.00	21.05	10	1,788	0.56%
2019/02/25	1	21.65	0	0.00	21.60	1	1,870	0.05%
2019/02/21	1	21.20	0	0.00	21.25	1	1,878	0.05%
2019/02/20	0	0.00	1	21.50	21.25	-1	1,873	-0.05%
2019/02/19	2	21.23	0	0.00	21.40	2	1,868	0.11%
2019/02/18	15	21.00	0	0.00	20.60	15	1,835	0.82%
2019/02/13	3	21.10	1	21.35	21.10	2	1,852	0.11%
2019/02/12	0	0.00	3	20.95	20.85	-3	1,824	-0.16%
2019/02/11	3	21.00	0	0.00	20.80	3	1,846	0.16%
2019/01/28	1	20.65	1	20.95	21.00	0	1,874	0.00%
2019/01/25	0	0.00	1	20.00	20.10	-1	1,824	-0.05%
2019/01/21	0	0.00	1	20.10	19.95	-1	1,828	-0.05%
2019/01/14	1	19.50	0	0.00	19.50	1	1,855	0.05%
2019/01/11	1	19.90	0	0.00	19.70	1	1,855	0.05%
2019/01/09	0	0.00	1	20.25	20.10	-1	1,847	-0.05%
2019/01/03	1	20.65	0	0.00	20.15	1	1,866	0.05%
2019/01/02	2	20.68	0	0.00	20.65	2	1,865	0.11%
2018/12/26	10	21.68	12	21.52	20.70	-2	1,834	-0.11%
2018/12/25	2	21.43	0	0.00	21.30	2	1,774	0.11%
2018/12/22	7	22.01	6	21.99	21.85	1	1,665	0.06%
2018/12/21	1	21.15	1	21.40	21.50	0	1,615	0.00%
2018/12/20	2	22.20	4	21.64	21.50	-2	1,549	-0.13%
2018/12/19	0	0.00	17.5	22.27	22.30	-17.5	1,361	-1.29%
2018/12/17	2	20.90	1	20.90	20.40	1	1,288	0.08%
2018/12/13	0	0.00	1	20.50	20.40	-1	1,285	-0.08%
2018/12/12	3	20.60	2	20.70	20.50	1	1,277	0.08%
2018/12/11	0	0.00	1	20.10	20.20	-1	1,258	-0.08%
2018/12/10	0	0.00	4	19.41	19.45	-4	1,239	-0.32%
2018/12/07	0	0.00	10	19.54	19.50	-10	1,232	-0.81%
2018/12/06	5	19.73	5	19.59	19.25	0	1,221	0.00%
2018/12/05	2	20.75	0	0.00	20.50	2	1,207	0.17%
2018/12/04	47	21.59	32	21.35	21.20	15	1,189	1.26%
2018/12/03	5	20.70	3	20.48	20.65	2	1,112	0.18%
2018/11/29	2	19.85	0	0.00	19.85	2	1,100	0.18%
2018/11/28	0	0.00	5	20.37	20.55	-5	1,060	-0.47%
2018/11/26	12	20.24	16	20.08	20.10	-4	1,011	-0.40%
2018/11/23	15	21.10	1	19.85	19.80	14	987	1.42%
2018/11/22	13	20.77	11	20.46	20.30	2	908	0.22%
2018/11/21	16	18.83	11	19.33	19.05	5	808	0.62%
2018/11/19	0	0.00	1	18.45	18.30	-1	755	-0.13%
2018/11/16	1	18.20	1	18.00	17.95	0	752	0.00%
2018/11/15	1	17.85	0	0.00	17.80	1	755	0.13%
2018/11/12	3	18.50	0	0.00	18.40	3	751	0.40%
2018/11/07	0	0.00	1	18.40	17.90	-1	720	-0.14%
2018/11/06	8	17.23	9	17.13	17.50	-1	694	-0.14%
2018/11/05	0	0.00	5	16.50	16.50	-5	663	-0.75%
2018/10/31	1	15.60	0	0.00	16.00	1	651	0.15%
2018/10/29	5	15.60	0	0.00	15.45	5	646	0.77%
2018/10/26	0	0.00	9	16.00	15.80	-9	645	-1.40%
2018/10/23	0	0.00	40	16.88	16.70	-40	627	-6.37%
2018/10/22	40	16.43	0	0.00	16.55	40	610	6.55%
2018/10/18	0	0.00	4	16.41	16.30	-4	604	-0.66%
2018/10/11	0	0.00	1	16.25	16.25	-1	604	-0.17%
2018/09/28	1	20.80	0	0.00	20.80	1	603	0.17%
2018/08/24	0	0.00	1	23.60	23.30	-1	891	-0.11%
2018/08/22	0	0.00	1	24.90	23.85	-1	925	-0.11%
2018/08/21	0	0.00	1	24.00	23.50	-1	914	-0.11%
2018/08/20	0	0.00	1	22.25	22.85	-1	901	-0.11%
2018/08/16	1	22.10	0	0.00	22.10	1	905	0.11%
2018/08/14	1	23.90	0	0.00	23.85	1	886	0.11%
2018/08/02	3	26.00	0	0.00	25.65	3	893	0.34%
2018/07/31	0	0.00	5	26.10	25.85	-5	900	-0.56%
2018/07/25	1	26.20	0	0.00	25.85	1	900	0.11%
2018/07/24	1	25.80	0	0.00	25.80	1	898	0.11%
2018/07/18	0	0.00	2	26.68	26.60	-2	896	-0.22%
2018/07/13	0	0.00	1	26.25	26.15	-1	887	-0.11%
2018/07/10	0	0.00	1	25.25	25.35	-1	892	-0.11%
2018/06/29	1	26.50	1	26.95	26.85	0	1,121	0.00%
2018/06/28	2	27.03	2	26.55	26.55	0	1,109	0.00%
2018/06/27	0	0.00	20	27.87	27.60	-20	1,092	-1.83%
2018/06/22	0	25.75	0	0.00	25.75	0	1,114	0.00%
2018/06/21	0	0.00	7	26.31	26.15	-7	1,115	-0.63%
2018/06/20	6	25.85	0	0.00	26.00	6	1,112	0.54%
2018/06/15	5	27.50	0	0.00	27.35	5	1,101	0.45%
2018/06/14	2	28.40	3	28.13	27.95	-1	1,095	-0.09%
2018/06/08	1	27.75	0	0.00	27.40	1	1,054	0.09%
2018/06/07	16	27.66	0	0.00	27.60	16	1,099	1.46%
2018/06/05	0	0.00	1	29.05	28.30	-1	1,088	-0.09%
2018/05/15	0	0.00	1	25.70	25.55	-1	1,102	-0.09%
2018/05/14	0	0.00	8	26.10	26.00	-8	1,142	-0.70%
2018/05/04	0	0.00	0.5	25.75	25.75	-0.5	1,184	-0.04%
2018/04/25	1	25.85	0	0.00	25.95	1	1,216	0.08%
2018/04/24	1	26.00	0	0.00	26.05	1	1,226	0.08%
2018/04/23	1	26.50	0	0.00	26.65	1	1,228	0.08%
2018/04/20	39	27.06	0	0.00	27.10	39	1,234	3.16%
2018/04/19	14	27.68	5	27.85	27.70	9	1,231	0.73%
2018/04/17	5	28.06	0	0.00	27.90	5	1,611	0.31%
2018/04/16	0	0.00	20	29.33	28.80	-20	1,657	-1.21%
2018/04/13	12	30.13	83	30.17	29.55	-71	1,702	-4.17%
2018/04/12	13	30.45	31	30.75	30.15	-18	1,762	-1.02%
2018/04/11	10	29.80	1	29.85	29.60	9	1,718	0.52%
2018/04/10	0	0.00	40	30.17	29.40	-40	1,756	-2.28%
2018/04/09	0	0.00	2	27.88	29.90	-2	1,708	-0.12%
2018/04/02	0	0.00	10	27.75	27.55	-10	1,658	-0.60%
2018/03/30	7	27.49	0	0.00	27.35	7	1,674	0.42%
2018/03/29	21	27.53	0	0.00	27.65	21	1,697	1.24%
2018/03/28	25	27.90	4	28.23	28.00	21	1,692	1.24%
2018/03/27	0	0.00	2	26.95	26.95	-2	1,647	-0.12%
2018/03/22	10	28.10	0	0.00	27.90	10	1,640	0.61%
2018/03/20	0	0.00	1.3	28.04	28.10	-1.3	1,646	-0.08%
2018/03/19	2	28.70	14	28.50	28.20	-12	1,658	-0.72%
2018/03/16	0	0.00	15	28.56	28.60	-15	1,653	-0.91%
2018/03/14	25	28.58	1	28.45	28.60	24	1,682	1.43%
2018/03/13	0	0.00	10	29.35	29.30	-10	1,689	-0.59%
2018/03/12	0	0.00	1	28.35	28.20	-1	1,661	-0.06%
2018/03/09	0	0.00	1	27.85	28.00	-1	1,698	-0.06%
2018/03/08	17	28.19	0	0.00	27.80	17	1,709	0.99%
2018/03/07	0	0.00	1	27.10	26.80	-1	1,680	-0.06%
2018/03/06	1	27.20	0	0.00	27.00	1	1,693	0.06%
2018/02/26	0	0.00	2	27.90	27.70	-2	1,757	-0.11%
2018/02/23	1	28.45	0	0.00	27.95	1	1,799	0.06%
2018/02/21	2	27.75	0	0.00	27.95	2	1,830	0.11%
2018/02/09	12	25.02	2	25.85	25.75	10	1,846	0.54%
2018/02/07	1	28.70	1	28.00	28.00	0	1,879	0.00%
2018/02/06	2	29.85	3	27.83	27.90	-1	1,895	-0.05%
2018/02/02	1	31.25	2	31.35	31.35	-1	1,904	-0.05%
2018/02/01	2	31.55	0	0.00	31.05	2	1,943	0.10%
2018/01/31	1	30.60	3	31.22	31.40	-2	1,975	-0.10%
2018/01/26	0	0.00	1	30.85	30.80	-1	2,038	-0.05%
2018/01/25	2	31.28	1	31.20	31.05	1	2,072	0.05%
2018/01/24	6	31.14	4	31.18	31.15	2	2,091	0.10%
2018/01/23	1	31.70	1	31.50	31.50	0	2,141	0.00%
2018/01/19	12	32.00	3	32.02	31.95	9	2,202	0.41%
2018/01/18	20	32.05	0	0.00	32.00	20	2,231	0.90%
2018/01/17	2	32.28	1	32.10	32.10	1	2,276	0.04%
2018/01/16	15	32.67	10	32.80	32.60	5	2,301	0.22%
2018/01/15	1	32.20	1	32.05	32.05	0	2,331	0.00%
2018/01/12	8	32.23	4	32.33	32.45	4	2,337	0.17%
2018/01/11	18	32.82	103	33.43	32.45	-85	2,342	-3.63%	大賣/
2018/01/10	2	32.80	4	32.60	33.40	-2	2,020	-0.10%
2018/01/09	42	31.17	5	31.50	31.90	37	1,986	1.86%
2018/01/08	2	32.95	11	33.02	32.95	-9	1,963	-0.46%
2018/01/05	2	31.80	0	0.00	32.70	2	1,915	0.10%
2018/01/04	3.7	31.40	2	31.60	32.00	1.7	1,923	0.09%