台揚 (2314)-凱基-高雄券商分點個股進出

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
30.45
漲跌
▲0.20
漲幅
+0.66%
成交量
446張
產業
上市通信網路類股▲1.25%
640人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台揚 (2314)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/26	0	30.70	0	0.00	30.25	0	1,190	0.00%
2024/04/22	2	30.00	0	0.00	29.95	2	1,199	0.17%
2024/04/19	0	0.00	3	30.40	30.40	-3	1,193	-0.25%
2024/04/17	0	0.00	2	31.75	31.45	-2	1,180	-0.17%
2024/04/16	2	30.95	0	0.00	31.30	2	1,191	0.17%
2024/04/10	1	34.25	2	35.05	34.55	-1	1,151	-0.09%
2024/04/02	0	0.00	1	33.65	33.35	-1	1,135	-0.09%
2024/03/29	2	34.55	7	34.81	34.20	-5	1,165	-0.43%
2024/03/28	4	35.08	1	34.85	34.85	3	1,137	0.26%
2024/03/22	1	33.85	1	33.75	33.80	0	1,132	0.00%
2024/03/20	1	32.35	0	0.00	32.10	1	1,144	0.09%
2024/03/18	0	0.00	90	32.77	32.85	-90	1,166	-7.72%
2024/03/15	0	0.00	10	33.30	33.05	-10	1,202	-0.83%
2024/03/13	2	34.33	0	0.00	33.60	2	1,433	0.14%
2024/03/12	3	34.45	0	0.00	34.35	3	1,614	0.19%
2024/03/11	0	0.00	5	32.55	32.65	-5	1,591	-0.31%
2024/03/08	5	32.61	5.2	32.27	32.40	-0.2	1,587	-0.01%
2024/03/06	0	0.00	3	35.15	34.20	-3	1,582	-0.19%
2024/03/05	1	34.30	4	34.30	34.30	-3	1,576	-0.19%
2024/03/04	4	33.10	2	34.95	35.00	2	1,574	0.13%
2024/02/29	0	32.50	0	0.00	32.40	0	1,532	0.00%
2024/02/26	0	33.50	0	0.00	33.50	0	1,546	0.00%
2024/02/23	15	34.30	19	34.05	33.85	-4	1,551	-0.26%
2024/02/22	0	33.25	0	0.00	33.35	0	1,578	0.00%
2024/02/21	0	33.25	3.4	33.37	33.25	-3.4	1,634	-0.21%
2024/02/19	0.2	34.00	1	33.85	33.90	-0.8	1,650	-0.05%
2024/02/15	2.3	32.44	0	0.00	32.90	2.3	1,648	0.14%
2024/02/05	1	32.60	0	0.00	32.50	1	1,638	0.06%
2024/02/01	4	33.00	0	0.00	33.05	4	1,624	0.25%
2024/01/31	2	33.35	0	0.00	33.30	2	1,612	0.12%
2024/01/30	1	34.00	0	0.00	33.60	1	1,606	0.06%
2024/01/29	0.2	34.18	0	0.00	34.05	0.2	1,604	0.01%
2024/01/25	1	35.25	0	0.00	35.20	1	1,556	0.07%
2024/01/24	0.6	35.85	1	35.90	35.40	-0.4	1,553	-0.03%
2024/01/23	0.2	35.55	0	0.00	35.80	0.2	1,552	0.01%
2024/01/22	0	0.00	0	35.40	35.25	0	1,552	0.00%
2024/01/17	1	35.40	0	0.00	35.35	1	1,536	0.07%
2024/01/16	1	36.05	1	36.05	36.00	0	1,533	0.00%
2024/01/12	1	35.30	0	0.00	35.50	1	1,526	0.07%
2024/01/11	1	35.55	0	0.00	35.60	1	1,530	0.07%
2024/01/10	1	35.80	0	37.00	35.55	1	1,529	0.06%
2024/01/09	3	36.67	0	0.00	36.20	3	1,518	0.20%
2023/12/28	1	37.50	0	0.00	37.40	1	1,536	0.07%
2023/12/20	0.8	36.90	2	37.03	36.90	-1.2	1,475	-0.08%
2023/12/19	1	37.55	0	0.00	37.55	1	1,417	0.07%
2023/12/13	10	39.62	0	0.00	39.20	10	1,353	0.74%
2023/12/12	2	38.93	0	0.00	38.90	2	1,379	0.14%
2023/12/11	1	39.80	2	40.60	39.80	-1	1,352	-0.07%
2023/12/08	14	41.76	8	42.28	41.65	6	1,286	0.47%
2023/12/07	6	41.15	2	40.50	41.40	4	1,114	0.36%
2023/12/04	1	37.60	0	0.00	37.45	1	923	0.11%
2023/12/01	0	0.00	1	37.15	37.00	-1	914	-0.11%
2023/11/28	2	36.67	0	0.00	36.70	2	890	0.22%
2023/11/21	1	37.75	0	0.00	37.60	1	868	0.12%
2023/11/20	0	0.00	2	37.43	38.40	-2	848	-0.24%
2023/11/09	0	0.00	1	35.75	36.05	-1	808	-0.12%
2023/11/07	3	36.63	0	0.00	36.60	3	822	0.36%
2023/10/23	0	35.55	0	0.00	35.70	0	853	0.00%
2023/10/03	0.2	39.55	0	0.00	39.25	0.2	1,098	0.02%
2023/10/02	1	39.45	0	0.00	40.20	1	1,084	0.09%
2023/09/21	0	0.00	1	39.15	38.70	-1	1,092	-0.09%
2023/09/18	10	39.32	6	39.33	39.15	4	1,113	0.36%
2023/09/15	21	40.64	0	0.00	39.50	21	1,114	1.88%
2023/09/12	10	36.03	0	0.00	35.85	10	1,074	0.93%
2023/09/11	3	35.80	0	0.00	35.70	3	1,109	0.27%
2023/09/06	0	39.35	1	39.00	39.10	-1	1,136	-0.09%
2023/09/05	1	39.15	0	0.00	39.15	1	1,136	0.09%
2023/09/04	1	38.95	0	0.00	38.85	1	1,143	0.09%
2023/08/30	1	38.85	0	0.00	39.00	1	1,162	0.09%
2023/08/29	11	38.60	0	0.00	38.60	11	1,169	0.94%
2023/08/28	0	0.00	2	39.28	38.55	-2	1,176	-0.17%
2023/08/25	2	38.75	2	39.20	39.20	0	1,175	0.00%
2023/08/24	2	39.50	3	39.90	39.90	-1	1,173	-0.09%
2023/08/23	2	38.40	0	0.00	38.40	2	1,167	0.17%
2023/08/18	1	38.50	0	0.00	38.35	1	1,222	0.08%
2023/08/17	2	38.40	0	0.00	39.10	2	1,253	0.16%
2023/08/16	0.1	38.50	0	0.00	38.00	0.1	1,260	0.01%
2023/08/11	0	0.00	2	41.60	41.55	-2	1,259	-0.16%
2023/07/31	1	45.95	0	0.00	44.60	1	1,398	0.07%
2023/07/28	0	0.00	1	44.00	43.95	-1	1,454	-0.07%
2023/07/24	1	45.90	0	0.00	45.35	1	1,578	0.06%
2023/07/18	2	46.08	0	0.00	45.50	2	1,794	0.11%
2023/07/17	28	48.93	3	49.75	48.05	25	1,908	1.31%
2023/07/14	0	0.00	15	44.36	45.65	-15	2,018	-0.74%
2023/07/13	3	41.93	0	0.00	41.50	3	2,191	0.14%
2023/06/16	0	0.00	1	45.00	45.00	-1	2,345	-0.04%
2023/06/15	0	0.00	1	45.25	44.95	-1	2,340	-0.04%
2023/06/14	0	0.00	5	45.85	45.85	-5	2,307	-0.22%
2023/06/09	0	0.00	1	45.80	45.80	-1	2,271	-0.04%
2023/06/01	1	46.20	0	0.00	46.80	1	2,395	0.04%
2023/05/30	0	0.00	10	45.75	45.75	-10	2,399	-0.42%
2023/05/25	0	0.00	2	45.80	45.95	-2	2,404	-0.08%
2023/05/24	6	45.13	5	46.65	46.65	1	2,414	0.04%
2023/05/23	10	48.50	0	0.00	48.60	10	2,404	0.42%
2023/05/19	0	0.00	1	46.25	46.15	-1	2,435	-0.04%
2023/05/17	0	0.00	20	47.03	47.45	-20	2,459	-0.81%
2023/05/12	1	46.80	0	0.00	48.60	1	2,602	0.04%
2023/05/11	1	46.80	0	0.00	47.80	1	2,606	0.04%
2023/05/10	0	0.00	1	48.05	48.25	-1	2,608	-0.04%
2023/05/08	11	48.27	0	0.00	49.45	11	2,596	0.42%
2023/05/05	14	48.28	3	48.50	48.50	11	2,583	0.43%
2023/05/04	3	47.30	1	49.15	48.50	2	2,608	0.08%
2023/05/02	0	0.00	0	46.60	46.55	0	2,536	0.00%
2023/04/28	0	47.20	0	0.00	47.45	0	2,512	0.00%
2023/04/27	0	0.00	5	45.10	45.90	-5	2,456	-0.20%
2023/04/26	4	43.98	0	0.00	44.10	4	2,409	0.17%
2023/04/25	1	46.00	2	45.55	45.20	-1	2,370	-0.04%
2023/04/21	12	45.16	2	45.83	44.85	10	2,259	0.44%
2023/04/20	9	48.36	7	48.24	47.50	2	2,156	0.09%
2023/04/19	6	50.80	31	50.77	51.80	-25	1,987	-1.26%
2023/04/18	32	49.95	14	49.11	51.10	18	1,753	1.03%
2023/04/17	6	45.49	6	45.81	46.50	0	1,518	0.00%
2023/04/14	5	42.94	1	43.50	43.90	4	1,407	0.28%
2023/04/10	0	0.00	3	41.73	41.50	-3	1,314	-0.23%
2023/04/07	0	0.00	10	42.94	42.85	-10	1,281	-0.78%
2023/04/06	0	0.00	13	43.00	43.15	-13	1,283	-1.01%
2023/03/24	1	43.60	0	0.00	43.70	1	1,271	0.08%
2023/03/22	1	43.30	7	43.31	43.00	-6	1,263	-0.47%
2023/03/20	2	42.65	0	0.00	42.35	2	1,258	0.16%
2023/03/17	0	0.00	10	42.30	42.30	-10	1,261	-0.79%
2023/03/16	0	0.00	5	43.00	42.10	-5	1,261	-0.40%
2023/03/15	0	0.00	5	43.90	43.55	-5	1,265	-0.40%
2023/03/13	0	44.85	5	44.94	44.55	-5	1,305	-0.38%
2023/03/10	2	44.83	0	0.00	44.75	2	1,329	0.15%
2023/03/09	1	46.25	23	46.00	46.05	-22	1,353	-1.63%
2023/03/08	24	45.94	0	0.00	46.70	24	1,413	1.70%
2023/03/06	0	0.00	1	45.75	45.75	-1	1,433	-0.07%
2023/03/03	0	0.00	6	44.09	44.10	-6	1,409	-0.43%
2023/03/01	0	0.00	1	44.55	44.70	-1	1,400	-0.07%
2023/02/24	0	0.00	1	44.60	43.90	-1	1,393	-0.07%
2023/02/23	0	0.00	2	44.85	44.70	-2	1,379	-0.14%
2023/02/22	1	44.20	2	44.68	44.40	-1	1,382	-0.07%
2023/02/21	1.2	46.03	5	45.93	45.75	-3.8	1,368	-0.28%
2023/02/20	3	46.47	1	46.00	46.00	2	1,346	0.15%
2023/02/17	4	44.33	0	0.00	44.80	4	1,324	0.30%
2023/02/16	2	43.75	0	0.00	43.80	2	1,325	0.15%
2023/02/14	3	44.03	14	44.16	44.00	-11	1,326	-0.83%
2023/02/13	28	44.37	0	0.00	45.20	28	1,287	2.17%
2023/02/10	1	41.50	0	0.00	41.10	1	1,197	0.08%
2023/02/09	1	41.95	0	0.00	42.05	1	1,188	0.08%
2023/02/08	0	42.85	5	42.60	42.85	-5	1,178	-0.42%
2023/02/07	8	41.82	0	0.00	41.80	8	1,162	0.69%
2023/02/03	2	42.80	0	0.00	42.50	2	1,150	0.17%
2023/02/02	1	43.90	2	42.20	43.55	-1	1,129	-0.09%
2023/02/01	0	0.00	1	40.55	40.50	-1	1,065	-0.09%
2023/01/10	1	40.10	0	0.00	39.90	1	1,107	0.09%
2022/12/29	0	0.00	1	38.15	39.15	-1	1,199	-0.08%
2022/12/28	1	38.95	1	39.25	38.80	0	1,218	0.00%
2022/12/27	1	39.90	0	0.00	39.60	1	1,230	0.08%
2022/12/23	1	38.00	0	0.00	38.25	1	1,247	0.08%
2022/12/13	0	0.00	5	40.55	40.10	-5	1,400	-0.36%
2022/12/07	4	40.90	0	0.00	41.00	4	1,457	0.27%
2022/12/06	1	43.70	0	0.00	42.30	1	1,447	0.07%
2022/12/05	1	42.90	0	0.00	43.40	1	1,436	0.07%
2022/12/02	1	42.75	2	43.20	43.20	-1	1,419	-0.07%
2022/12/01	0	0.00	10	42.08	41.70	-10	1,386	-0.72%
2022/11/30	10	43.90	6	42.83	42.70	4	1,371	0.29%
2022/11/17	1	39.00	1	38.60	38.95	0	1,479	0.00%
2022/11/16	1	38.90	1	37.95	38.30	0	1,530	0.00%
2022/11/15	5	38.32	1	38.90	39.20	4	1,586	0.25%
2022/11/11	2	36.78	1	36.15	35.90	1	1,721	0.06%
2022/11/08	0	0.00	2	38.10	38.20	-2	2,152	-0.09%
2022/11/01	0.2	35.45	0	0.00	35.60	0.2	3,659	0.01%
2022/10/28	0	0.00	1	34.50	33.85	-1	3,791	-0.03%
2022/10/27	1	34.35	0	0.00	34.80	1	4,045	0.02%
2022/10/20	1	35.40	0	0.00	35.75	1	4,723	0.02%
2022/10/18	3	36.80	0	0.00	36.45	3	4,807	0.06%
2022/10/14	0	36.80	0	0.00	36.60	0	4,960	0.00%
2022/10/13	0.4	35.00	0	0.00	33.90	0.4	4,988	0.01%
2022/10/12	1	37.25	0	0.00	37.10	1	5,004	0.02%
2022/10/07	0	0.00	1	40.80	40.80	-1	5,166	-0.02%
2022/10/04	0	0.00	1	39.35	39.95	-1	5,673	-0.02%
2022/10/03	1	38.55	0	0.00	38.40	1	5,748	0.02%
2022/09/30	0	0.00	4	37.75	38.65	-4	5,844	-0.07%
2022/09/28	0	0.00	2	39.00	37.90	-2	6,001	-0.03%
2022/09/27	0	0.00	1	40.05	41.00	-1	6,068	-0.02%
2022/09/26	0	0.00	3	39.80	39.80	-3	6,150	-0.05%
2022/09/22	0	43.60	4	44.01	44.40	-4	6,199	-0.06%
2022/09/21	3	43.50	0	0.00	43.45	3	6,218	0.05%
2022/09/20	1	45.85	0	0.00	45.20	1	6,241	0.02%
2022/09/16	6	47.25	1	47.70	46.50	5	6,299	0.08%
2022/09/15	5	48.67	0	0.00	48.20	5	6,296	0.08%
2022/09/14	0.2	48.48	0	0.00	48.85	0.2	6,316	0.00%
2022/09/12	0	0.00	2.1	49.99	50.10	-2.1	6,391	-0.03%
2022/09/08	2	48.90	1	49.50	48.90	1	6,424	0.02%
2022/09/07	0	0.00	3	48.50	48.50	-3	6,498	-0.05%
2022/09/06	0	0.00	2	49.15	49.20	-2	6,630	-0.03%
2022/09/05	1	52.30	0	0.00	51.00	1	6,817	0.01%
2022/09/02	16	52.61	14	52.71	52.40	2	6,815	0.03%
2022/09/01	9	50.88	1	51.10	50.40	8	6,773	0.12%
2022/08/31	4	51.43	2	51.20	51.60	2	6,771	0.03%
2022/08/30	1	51.20	4	50.40	51.20	-3	6,791	-0.04%
2022/08/26	10	50.20	1	50.10	49.95	9	6,899	0.13%
2022/08/25	1	49.30	3	49.38	49.90	-2	7,080	-0.03%
2022/08/24	0	0.00	1	49.80	49.00	-1	7,500	-0.01%
2022/08/23	1	49.10	0	0.00	49.00	1	8,012	0.01%
2022/08/22	21	50.80	0	0.00	49.05	21	8,025	0.26%
2022/08/19	3	52.00	1	52.80	51.20	2	7,992	0.03%
2022/08/18	0	0.00	3	51.80	51.50	-3	7,962	-0.04%
2022/08/17	5	50.60	6	51.35	51.50	-1	8,485	-0.01%
2022/08/16	19	52.13	7	52.26	51.10	12	8,525	0.14%
2022/08/15	7	50.60	13	50.88	50.40	-6	8,271	-0.07%
2022/08/12	3	48.78	1	50.00	48.70	2	8,128	0.02%
2022/08/11	4	52.00	12	51.90	51.60	-8	7,967	-0.10%
2022/08/10	39	52.64	16	52.32	51.40	23	7,773	0.30%
2022/08/09	15	47.63	20	49.46	51.50	-5	7,113	-0.07%
2022/08/08	7	46.86	6	47.05	46.90	1	6,810	0.01%
2022/08/05	0	0.00	1	45.05	45.30	-1	6,640	-0.02%
2022/08/03	1	46.95	4	47.19	45.00	-3	6,519	-0.05%
2022/08/02	4	46.55	3	46.65	46.00	1	6,271	0.02%
2022/08/01	5	44.80	1	46.25	46.50	4	6,076	0.07%
2022/07/28	0	0.00	1	43.90	43.90	-1	5,936	-0.02%
2022/07/27	29	46.97	26	46.57	45.30	3	5,858	0.05%
2022/07/26	0	0.00	4	44.45	43.60	-4	5,595	-0.07%
2022/07/22	3	46.13	2	47.10	45.20	1	5,515	0.02%
2022/07/20	2	45.40	0	0.00	45.00	2	5,356	0.04%
2022/07/19	0.2	45.40	3	45.55	45.20	-2.9	5,328	-0.05%
2022/07/18	0	0.00	4	45.43	45.25	-4	5,298	-0.08%
2022/07/15	6	44.88	12	45.05	44.90	-6	5,258	-0.11%
2022/07/14	6	44.63	4	44.63	45.15	2	5,183	0.04%
2022/07/13	13	42.48	5	42.05	42.65	8	4,981	0.16%
2022/07/12	2	38.88	5	40.25	38.80	-3	4,835	-0.06%
2022/07/11	1	43.60	1	45.00	43.10	0	4,733	0.00%
2022/07/08	2	45.15	1	44.10	44.25	1	4,659	0.02%
2022/07/07	2	42.83	0	0.00	43.45	2	4,569	0.04%
2022/07/06	2	44.00	0	0.00	42.10	2	4,503	0.04%
2022/07/05	1	44.80	1	44.90	44.95	0	4,485	0.00%
2022/07/04	2	47.90	0	0.00	46.30	2	4,428	0.05%
2022/07/01	1	49.75	6	52.88	49.75	-5	4,379	-0.11%
2022/06/30	10	54.20	6	55.03	55.20	4	4,355	0.09%
2022/06/29	11	54.45	11	55.72	55.20	0	4,360	0.00%
2022/06/27	2	57.15	5	57.00	56.60	-3	4,423	-0.07%
2022/06/24	3	54.93	0	0.00	55.00	3	4,505	0.07%
2022/06/23	0	0.00	2	54.55	54.50	-2	4,618	-0.04%
2022/06/22	1	54.60	0	0.00	54.60	1	4,838	0.02%
2022/06/21	3	56.70	3	55.20	56.90	0	4,951	0.00%
2022/06/17	3	58.57	4	58.20	58.00	-1	4,884	-0.02%
2022/06/16	12	60.92	14	61.14	59.80	-2	4,884	-0.04%
2022/06/15	4	61.20	2	60.85	61.00	2	4,858	0.04%
2022/06/14	12	60.15	0	0.00	60.80	12	4,734	0.25%
2022/06/13	0.2	59.00	0	0.00	58.30	0.2	4,530	0.00%
2022/06/10	10	60.28	10	60.83	60.00	0	4,522	0.00%
2022/06/09	0	0.00	8	60.50	60.20	-8	4,472	-0.18%
2022/06/07	4	61.88	4	61.80	61.60	0	4,446	0.00%
2022/06/06	28	62.26	3	61.80	61.00	25	4,381	0.57%
2022/06/02	38	63.91	68	64.56	63.30	-30	4,308	-0.70%
2022/06/01	58	63.69	32	63.98	64.00	26	4,144	0.63%
2022/05/31	40	62.30	56	62.65	62.40	-16	3,747	-0.43%
2022/05/30	1	60.10	6	59.28	59.00	-5	3,289	-0.15%
2022/05/27	1.1	58.21	3	58.40	58.50	-1.9	3,311	-0.06%
2022/05/26	14	58.57	4	58.43	57.90	10	3,325	0.30%
2022/05/25	18	60.58	19	60.88	58.60	-1	3,260	-0.03%
2022/05/24	2	57.60	10	59.40	59.40	-8	2,709	-0.30%
2022/05/23	0	0.00	1	54.00	54.00	-1	2,599	-0.04%
2022/05/20	1	56.00	0	0.00	54.60	1	2,635	0.04%
2022/05/18	0	0.00	1	57.50	57.00	-1	2,675	-0.04%
2022/05/09	0	0.00	4	56.30	55.60	-4	2,789	-0.14%
2022/05/05	1	58.10	0	0.00	57.80	1	2,814	0.04%
2022/04/26	3	56.40	1	57.70	56.30	2	2,890	0.07%
2022/04/25	3.1	57.49	1	57.00	56.90	2.1	2,909	0.07%
2022/04/22	0	0.00	3	59.73	59.20	-3	2,906	-0.10%
2022/04/21	3	60.33	0.1	60.70	60.00	2.9	2,916	0.10%
2022/04/20	1	57.50	1	61.20	61.20	0	2,897	0.00%
2022/04/19	1	57.10	0	0.00	57.00	1	2,880	0.03%
2022/04/18	1.3	56.87	0	0.00	56.80	1.3	2,884	0.04%
2022/04/15	3.4	57.38	1	58.80	56.70	2.4	2,900	0.08%
2022/04/13	3	60.00	3	60.60	60.20	0	2,902	0.00%
2022/04/12	3	59.94	0	0.00	59.70	3	2,910	0.10%
2022/04/11	3	63.73	1	63.90	61.00	2	2,906	0.07%
2022/04/08	1	68.40	2	68.00	66.30	-1	2,886	-0.03%
2022/04/07	3	68.30	8	68.48	67.10	-5	2,887	-0.17%
2022/04/06	11	67.88	42	66.95	67.70	-31	2,853	-1.09%
2022/04/01	1	67.30	2	68.15	67.30	-1	2,846	-0.04%
2022/03/31	3	66.83	2	66.40	69.00	1	2,846	0.04%
2022/03/30	2	67.30	1	67.40	66.60	1	2,779	0.04%
2022/03/29	19	67.38	4	66.95	68.00	15	2,737	0.55%
2022/03/28	3	67.57	26	68.39	67.40	-23	2,626	-0.88%
2022/03/25	54	66.45	26	69.63	70.50	28	2,535	1.10%
2022/03/24	15.1	60.97	6	61.08	64.10	9.1	2,356	0.38%
2022/03/23	1	58.70	2	58.70	58.30	-1	2,262	-0.04%
2022/03/22	13	58.58	5	58.00	58.70	8	2,273	0.35%
2022/03/21	1	59.10	1	59.20	57.70	0	2,291	0.00%
2022/03/18	1.2	55.28	4	57.25	58.90	-2.8	2,301	-0.12%
2022/03/17	0	0.00	5	54.00	53.70	-5	2,286	-0.22%
2022/03/16	6.1	53.00	3	52.40	52.40	3.1	2,306	0.13%
2022/03/15	2	54.65	1	53.00	52.90	1	2,347	0.04%
2022/03/11	2	57.15	0	0.00	56.80	2	2,402	0.08%
2022/03/10	6	55.67	2	57.30	57.60	4	2,402	0.17%
2022/03/09	2.1	54.68	0	0.00	54.40	2.1	2,415	0.09%
2022/03/08	2	54.25	1	54.40	54.20	1	2,501	0.04%
2022/03/07	3	55.37	2	55.00	55.00	1	2,598	0.04%
2022/03/04	1	59.50	1	61.20	59.00	0	2,626	0.00%
2022/03/03	3	60.90	0	0.00	60.70	3	2,675	0.11%
2022/03/02	5	62.90	1	63.00	62.80	4	2,699	0.15%
2022/03/01	1	56.10	3	59.23	60.50	-2	2,682	-0.07%
2022/02/25	1	54.90	0	0.00	55.00	1	2,718	0.04%
2022/02/24	4	54.20	0	0.00	53.40	4	2,782	0.14%
2022/02/23	1	56.60	0	0.00	56.60	1	2,784	0.04%
2022/02/22	1	56.10	0	0.00	56.60	1	2,874	0.03%
2022/02/21	3	59.40	0	0.00	58.80	3	3,043	0.10%
2022/02/18	1.1	59.73	0	0.00	59.80	1.1	3,324	0.03%
2022/02/17	1	59.00	0	0.00	58.40	1	3,740	0.03%
2022/02/16	2	60.80	0	0.00	60.40	2	3,954	0.05%
2022/02/14	0	0.00	0.1	60.60	60.00	-0.1	4,309	0.00%
2022/02/10	1	65.20	1	64.40	64.20	0	4,447	0.00%
2022/02/09	0	67.10	0	0.00	67.10	0	4,654	0.00%
2022/02/07	0	62.60	1	63.00	63.10	-1	5,128	-0.02%
2022/01/26	0.2	62.50	20	60.48	60.50	-19.8	5,160	-0.38%
2022/01/25	0.2	64.70	0	0.00	64.00	0.2	5,268	0.00%
2022/01/13	0	0.00	1	69.00	68.40	-1	6,345	-0.02%
2022/01/12	1	70.00	2	68.45	68.60	-1	6,368	-0.02%
2022/01/11	1.3	69.92	0	0.00	69.90	1.3	6,406	0.02%
2022/01/10	0.2	71.70	0	0.00	70.00	0.2	6,445	0.00%
2022/01/07	0.9	71.49	0	0.00	71.60	0.9	6,482	0.01%
2022/01/06	0.3	74.20	1	73.40	73.50	-0.7	6,535	-0.01%
2022/01/05	5	76.00	0	0.00	75.50	5	6,642	0.08%
2022/01/04	0	0.00	2	77.10	77.00	-2	6,699	-0.03%
2022/01/03	5	78.40	1	76.90	76.60	4	6,756	0.06%
2021/12/30	0	0.00	1	79.70	79.70	-1	6,857	-0.01%
2021/12/23	1	73.60	4	73.73	74.30	-3	7,792	-0.04%
2021/12/22	2	73.00	0	0.00	73.00	2	7,950	0.03%
2021/12/21	3	71.43	10	70.72	71.90	-7	8,098	-0.09%
2021/12/20	14	72.13	12	72.38	71.60	2	8,336	0.02%
2021/12/17	6.3	76.63	2	77.20	75.00	4.3	8,634	0.05%
2021/12/16	2.2	77.50	17	77.58	77.80	-14.8	8,969	-0.17%
2021/12/15	17	77.12	3	77.20	77.00	14	9,349	0.15%
2021/12/14	1	78.30	4	78.15	78.30	-3	9,677	-0.03%
2021/12/13	2	81.30	11	80.08	80.70	-9	9,673	-0.09%
2021/12/10	9	78.82	5	79.36	79.40	4	9,658	0.04%
2021/12/09	20	81.20	3	81.67	80.10	17	9,649	0.18%
2021/12/08	1	79.90	2	80.30	80.30	-1	9,634	-0.01%
2021/12/07	9	79.57	22	79.72	79.30	-13	9,649	-0.13%
2021/12/06	12.2	78.10	11	78.05	77.60	1.2	9,680	0.01%
2021/12/03	14.2	78.19	10	78.62	78.20	4.2	9,742	0.04%
2021/12/02	1	77.80	4	77.40	77.00	-3	9,777	-0.03%
2021/12/01	7	77.64	7	78.66	80.40	0	9,784	0.00%
2021/11/30	13	81.02	0	0.00	80.90	13	9,731	0.13%
2021/11/29	7	81.16	14.1	80.08	81.50	-7.1	9,750	-0.07%
2021/11/26	6	80.73	9	82.02	80.40	-3	9,718	-0.03%
2021/11/25	0.1	84.30	1	86.30	84.30	-0.9	9,740	-0.01%
2021/11/24	12	87.50	2	83.50	87.80	10	9,806	0.10%
2021/11/23	1	83.20	12	83.52	83.30	-11	9,799	-0.11%
2021/11/22	8	86.54	8	86.21	86.80	0	9,845	0.00%
2021/11/19	0	0.00	3	87.40	86.80	-3	10,070	-0.03%
2021/11/18	9	88.54	26	87.82	86.00	-17	10,340	-0.16%
2021/11/17	28	90.84	17	89.92	90.70	11	10,275	0.11%
2021/11/16	24	91.84	12.2	94.26	95.00	11.8	10,092	0.12%
2021/11/15	22	85.88	17	87.78	88.70	5	9,805	0.05%
2021/11/12	15	82.59	103	81.65	80.70	-88	9,768	-0.90%	大賣/
2021/11/11	6	82.97	26	80.48	82.50	-20	9,816	-0.20%
2021/11/10	2	78.55	2	79.50	78.20	0	9,977	0.00%
2021/11/09	13	75.85	3	77.90	77.80	10	10,060	0.10%
2021/11/08	25	81.23	17	79.94	79.50	8	10,052	0.08%
2021/11/05	16	82.51	13	82.65	86.00	3	9,997	0.03%
2021/11/04	5	74.70	30.7	80.04	81.00	-25.7	9,808	-0.26%
2021/11/03	19	74.63	22	74.15	73.70	-3	9,798	-0.03%
2021/11/02	6	73.78	17	73.36	73.70	-11	9,912	-0.11%
2021/11/01	18	78.98	16	79.26	78.10	2	10,096	0.02%
2021/10/29	4	77.83	29	78.24	78.80	-25	10,062	-0.25%
2021/10/28	40	77.92	9	78.68	77.30	31	10,064	0.31%
2021/10/27	130	79.06	14	79.71	79.50	116	10,210	1.14%	大買/鉅額交易
2021/10/26	21	76.41	28	74.80	79.00	-7	10,191	-0.07%
2021/10/25	27	72.35	44	71.73	72.70	-17	10,051	-0.17%
2021/10/22	5	66.20	10	66.04	66.10	-5	10,247	-0.05%
2021/10/21	6	70.83	10	71.80	68.60	-4	10,553	-0.04%
2021/10/20	0	0.00	1	70.60	70.50	-1	11,292	-0.01%
2021/10/19	14	71.05	3	71.03	70.70	11	11,802	0.09%
2021/10/18	5	69.66	3	70.50	70.00	2	11,979	0.02%
2021/10/15	4	69.55	1	70.20	69.80	3	12,325	0.02%
2021/10/14	0	0.00	13	68.30	68.00	-13	12,705	-0.10%
2021/10/13	15	67.41	3	71.30	68.50	12	13,009	0.09%
2021/10/12	5	72.72	2	73.45	73.40	3	13,525	0.02%
2021/10/08	5	73.02	2	72.50	72.20	3	14,514	0.02%
2021/10/07	4	74.50	11.6	74.40	74.50	-7.6	15,483	-0.05%
2021/10/06	9.3	75.68	5	74.18	71.90	4.3	16,382	0.03%
2021/10/05	31	78.91	7	79.70	79.40	24	16,456	0.15%
2021/10/04	12	76.09	24	76.59	77.50	-12	16,672	-0.07%
2021/10/01	22.1	82.72	12	82.69	79.40	10.1	16,586	0.06%
2021/09/30	14	84.89	31	87.10	88.20	-17	16,565	-0.10%
2021/09/29	20	79.93	9	80.74	82.50	11	16,598	0.07%
2021/09/28	14	78.74	15.2	79.61	80.70	-1.2	16,797	-0.01%
2021/09/27	10.2	77.91	18	78.39	80.00	-7.8	17,362	-0.04%
2021/09/24	14	73.35	14.1	75.62	77.00	-0.1	18,015	0.00%
2021/09/23	21	73.40	34	71.83	76.90	-13	17,834	-0.07%
2021/09/22	22	68.74	60.8	70.64	72.20	-38.8	17,619	-0.22%
2021/09/17	15	63.11	39	63.77	65.70	-24	17,474	-0.14%
2021/09/15	2	57.95	1	58.50	57.30	1	17,507	0.01%
2021/09/13	2	58.80	0	0.00	57.60	2	17,995	0.01%
2021/09/10	2	58.95	5	59.40	59.40	-3	18,278	-0.02%
2021/09/09	1	58.00	1	58.80	59.40	0	18,661	0.00%
2021/09/08	4	59.55	3	58.63	58.10	1	18,879	0.01%
2021/09/07	2	57.10	0	0.00	59.10	2	19,428	0.01%
2021/09/06	0	0.00	4	59.10	59.10	-4	20,152	-0.02%
2021/09/03	1	58.50	0	0.00	58.50	1	20,537	0.00%
2021/09/02	0	0.00	4	58.35	58.10	-4	21,454	-0.02%
2021/09/01	2	58.60	0	0.00	58.50	2	22,077	0.01%
2021/08/31	14	58.23	13	59.77	59.10	1	22,326	0.00%
2021/08/30	18	59.51	27	60.07	58.80	-9	22,832	-0.04%
2021/08/27	21	56.26	2	56.50	56.50	19	23,183	0.08%
2021/08/26	5	55.92	7	56.61	56.40	-2	23,269	-0.01%
2021/08/25	8	55.94	11	58.37	57.60	-3	23,488	-0.01%
2021/08/24	0	0.00	31	53.50	54.50	-31	23,389	-0.13%
2021/08/23	16	49.19	11	49.21	49.55	5	23,065	0.02%
2021/08/20	5	47.06	6	47.13	46.80	-1	22,978	0.00%
2021/08/19	7	48.59	10	49.35	47.80	-3	22,900	-0.01%
2021/08/18	15	46.34	15	46.08	50.80	0	22,755	0.00%
2021/08/17	30	45.51	35	45.86	46.25	-5	22,562	-0.02%
2021/08/16	17	47.62	14	47.09	45.60	3	22,394	0.01%
2021/08/13	7	49.68	1	48.20	48.15	6	22,051	0.03%
2021/08/12	5	50.76	33	50.69	51.00	-28	21,986	-0.13%
2021/08/11	5	50.54	33	50.36	49.85	-28	21,968	-0.13%
2021/08/10	20	52.75	25	51.46	51.50	-5	21,874	-0.02%
2021/08/09	7	54.40	18	52.66	52.20	-11	21,856	-0.05%
2021/08/06	14	55.68	1	56.60	55.20	13	21,775	0.06%
2021/08/05	32	57.70	38	58.29	57.30	-6	21,713	-0.03%
2021/08/04	4	55.93	4	56.30	56.50	0	21,521	0.00%
2021/08/03	7	56.99	6	55.73	55.60	1	21,570	0.00%
2021/08/02	14	56.46	11	56.07	56.00	3	21,517	0.01%
2021/07/30	27	56.95	2	58.20	58.20	25	21,336	0.12%
2021/07/29	10	59.06	6	58.85	58.50	4	21,197	0.02%
2021/07/28	43	58.69	8	59.06	58.40	35	21,126	0.17%
2021/07/27	56	61.23	40	62.40	61.30	16	21,034	0.08%
2021/07/26	20	65.56	17	65.79	63.80	3	20,819	0.01%
2021/07/23	22	59.68	86	60.59	63.50	-64	20,268	-0.32%
2021/07/22	19	57.96	6	59.75	57.90	13	20,195	0.06%
2021/07/21	28	59.29	29	58.83	57.70	-1	20,085	0.00%
2021/07/20	42	60.20	4.1	62.28	58.60	37.9	19,787	0.19%
2021/07/19	23	62.79	34.1	63.03	62.40	-11.1	19,534	-0.06%
2021/07/16	32	62.67	21	63.53	61.90	11	19,444	0.06%
2021/07/15	81	61.81	66	62.24	62.00	15	18,986	0.08%
2021/07/14	71.1	56.59	69.7	59.25	59.50	1.4	18,185	0.01%
2021/07/13	87	57.26	122	56.72	57.00	-35	17,799	-0.20%	大賣/
2021/07/12	20	52.05	14	52.14	52.50	6	17,289	0.03%
2021/07/09	18	50.48	37	51.59	50.50	-19	17,635	-0.11%
2021/07/08	13	49.39	34	49.83	48.85	-21	17,955	-0.12%
2021/07/07	35	49.97	4	51.00	49.05	31	18,376	0.17%
2021/07/06	27	52.07	12	53.34	52.00	15	18,404	0.08%
2021/07/05	32	53.71	48	54.13	53.60	-16	18,275	-0.09%
2021/07/02	51	54.30	7	54.09	53.00	44	18,035	0.24%
2021/07/01	4	54.13	61	54.04	55.00	-57	17,381	-0.33%
2021/06/30	7	48.74	13	49.33	50.00	-6	16,481	-0.04%
2021/06/29	12	48.61	4	48.58	47.70	8	16,321	0.05%
2021/06/28	31.2	48.78	22	48.61	50.40	9.2	16,180	0.06%
2021/06/25	6	49.28	10	50.82	49.65	-4	15,939	-0.03%
2021/06/24	24	51.14	19	51.34	50.60	5	15,743	0.03%
2021/06/23	14	50.66	7	50.71	51.50	7	15,534	0.05%
2021/06/22	3	51.00	13	51.86	52.00	-10	15,340	-0.07%
2021/06/21	16	51.39	11	50.97	50.30	5	15,136	0.03%
2021/06/18	26.2	52.98	16	53.73	52.20	10.2	14,954	0.07%
2021/06/17	29	54.07	23	53.66	53.50	6	14,540	0.04%
2021/06/16	18	55.36	59	54.70	53.10	-41	14,287	-0.29%
2021/06/15	73	54.22	44.1	53.81	54.70	28.9	13,773	0.21%
2021/06/11	19	49.24	23	49.58	50.50	-4	13,232	-0.03%
2021/06/10	58	49.10	347	49.12	49.35	-289	12,804	-2.26%	大賣/鉅額交易
2021/06/09	296	45.50	33	46.37	46.20	263	11,856	2.22%	大買/鉅額交易
2021/06/08	8.1	43.68	7.2	44.60	43.40	0.9	11,202	0.01%
2021/06/07	38.2	44.27	39	41.31	43.00	-0.8	10,929	-0.01%
2021/06/04	2	42.85	17	44.46	44.80	-15	10,341	-0.15%
2021/06/03	9	39.94	25	40.36	40.75	-16	9,885	-0.16%
2021/06/02	64	40.51	75	39.63	39.60	-11	9,774	-0.11%
2021/06/01	12	38.50	3	37.53	38.50	9	9,457	0.10%
2021/05/31	3	35.62	0	0.00	35.00	3	9,328	0.03%
2021/05/27	4	34.83	0	0.00	34.45	4	9,361	0.04%
2021/05/26	1	33.95	2	34.30	34.15	-1	9,430	-0.01%
2021/05/25	4	34.13	1	34.75	34.15	3	9,578	0.03%
2021/05/20	0	0.00	3	32.00	32.05	-3	9,865	-0.03%
2021/05/19	6	30.64	9	31.27	32.00	-3	9,867	-0.03%
2021/05/18	1	28.70	0	0.00	29.75	1	9,866	0.01%
2021/05/17	0	27.00	0	0.00	27.05	0	9,851	0.00%
2021/05/14	1	29.70	0	0.00	30.00	1	9,781	0.01%
2021/05/13	1	30.00	0	0.00	29.90	1	9,703	0.01%
2021/05/12	9	31.97	12	31.82	31.15	-3	9,636	-0.03%
2021/05/11	25	34.62	19	34.76	34.40	6	9,527	0.06%
2021/05/10	17	38.15	18	38.11	38.20	-1	9,448	-0.01%
2021/05/07	0	0.00	0	39.25	39.25	0	9,455	0.00%
2021/05/06	3	36.50	4.1	36.86	36.55	-1.1	9,436	-0.01%
2021/05/05	7	37.18	3	37.57	36.55	4	9,429	0.04%
2021/05/04	24	37.62	7	37.34	36.85	17	9,431	0.18%
2021/05/03	28	41.46	0	0.00	40.55	28	9,292	0.30%
2021/04/29	19	45.43	14	44.97	44.90	5	9,237	0.05%
2021/04/28	38	44.61	23	45.39	46.80	15	9,191	0.16%
2021/04/27	2	43.00	10	42.18	42.55	-8	9,246	-0.09%
2021/04/26	6	42.39	2.2	41.51	41.90	3.8	9,660	0.04%
2021/04/23	2	41.73	5	41.61	42.00	-3	9,709	-0.03%
2021/04/22	4	42.11	7	42.61	40.55	-3	9,708	-0.03%
2021/04/21	2	44.23	0	0.00	43.45	2	9,536	0.02%
2021/04/20	10	44.12	11	44.02	44.00	-1	9,436	-0.01%
2021/04/19	31	46.58	2.1	47.63	45.25	28.9	9,264	0.31%
2021/04/16	9	46.54	23.2	47.13	49.35	-14.2	8,688	-0.16%
2021/04/15	24	44.68	34	45.34	44.90	-10	8,211	-0.12%
2021/04/14	18.3	41.12	34	42.20	42.90	-15.8	7,660	-0.21%
2021/04/13	28.1	40.97	26	41.48	39.00	2.1	7,316	0.03%
2021/04/12	11	38.05	12	39.41	39.95	-1	6,883	-0.01%
2021/04/09	0	0.00	12	36.28	36.35	-12	6,770	-0.18%
2021/04/08	2	35.80	22	36.21	35.95	-20	6,852	-0.29%
2021/04/07	8	35.46	8	35.25	35.25	0	6,755	0.00%
2021/04/06	2	34.98	8	34.86	34.95	-6	6,727	-0.09%
2021/04/01	4	34.03	0	0.00	34.20	4	6,726	0.06%
2021/03/30	3	34.48	0	0.00	34.40	3	6,835	0.04%
2021/03/29	1	34.90	6	34.83	34.70	-5	6,872	-0.07%
2021/03/25	10	34.70	0	0.00	34.50	10	6,997	0.14%
2021/03/24	1	35.10	3	35.92	35.10	-2	7,068	-0.03%
2021/03/23	18	35.84	3	35.73	35.40	15	7,046	0.21%
2021/03/22	0	0.00	1	34.70	34.55	-1	7,038	-0.01%
2021/03/19	2	34.15	0	0.00	34.20	2	7,428	0.03%
2021/03/18	13	35.04	6	35.55	34.80	7	7,666	0.09%
2021/03/17	14	35.98	31	36.55	35.40	-17	7,901	-0.22%
2021/03/16	9	35.54	14	35.41	35.15	-5	7,702	-0.06%
2021/03/15	9	34.83	6	34.95	34.85	3	7,713	0.04%
2021/03/12	2	34.85	7	34.86	34.80	-5	7,743	-0.06%
2021/03/11	0	0.00	1	34.30	34.35	-1	7,846	-0.01%
2021/03/09	1	33.25	5	32.95	33.05	-4	8,048	-0.05%
2021/03/08	8	33.74	0	0.00	33.55	8	8,411	0.10%
2021/03/05	1	34.85	1	34.70	34.45	0	8,794	0.00%
2021/03/04	5	34.60	1	35.40	35.00	4	8,966	0.04%
2021/03/03	3	34.93	6	35.12	35.30	-3	9,132	-0.03%
2021/03/02	6	35.28	17	35.44	35.00	-11	9,307	-0.12%
2021/02/26	5	35.90	13	35.87	35.40	-8	9,362	-0.09%
2021/02/25	25	35.83	16	36.33	35.50	9	9,728	0.09%
2021/02/24	19	35.18	4	35.31	35.45	15	9,758	0.15%
2021/02/23	4	34.14	2	34.10	34.95	2	9,674	0.02%
2021/02/22	3	34.53	12	35.83	34.90	-9	9,605	-0.09%
2021/02/19	1	33.65	8	34.13	33.85	-7	9,463	-0.07%
2021/02/18	2	32.93	4	32.79	33.45	-2	9,386	-0.02%
2021/02/17	5	31.85	4	31.59	32.15	1	9,330	0.01%
2021/02/05	0	0.00	13	30.35	30.35	-13	9,309	-0.14%
2021/02/04	1	30.80	0	0.00	30.80	1	9,555	0.01%
2021/02/03	8	31.27	7	31.81	31.15	1	9,645	0.01%
2021/02/02	1	31.25	1	31.05	31.00	0	9,607	0.00%
2021/02/01	4	30.56	4	30.49	30.55	0	9,563	0.00%
2021/01/29	31	31.85	1	32.60	31.85	30	9,492	0.32%
2021/01/28	4	33.10	3	33.10	32.85	1	9,430	0.01%
2021/01/27	6	33.47	5	33.63	33.70	1	9,358	0.01%
2021/01/26	24	33.18	10	33.80	33.05	14	9,297	0.15%
2021/01/25	10	32.00	11	33.00	32.65	-1	9,200	-0.01%
2021/01/22	22	32.33	6	32.10	32.45	16	9,131	0.18%
2021/01/21	22	33.28	12	34.74	33.25	10	8,997	0.11%
2021/01/20	33	34.55	7	33.85	33.30	26	8,775	0.30%
2021/01/19	21	36.21	27	35.67	36.95	-6	8,249	-0.07%
2021/01/18	4	33.34	4	33.54	33.60	0	7,742	0.00%
2021/01/15	15	32.57	34	33.60	34.20	-19	7,591	-0.25%
2021/01/14	1	32.00	0	0.00	32.50	1	7,401	0.01%
2021/01/13	0	0.00	2	33.05	32.50	-2	7,308	-0.03%
2021/01/12	2	32.73	0	0.00	32.00	2	7,224	0.03%
2021/01/11	0	0.00	20	33.80	33.35	-20	7,154	-0.28%
2021/01/06	76	33.45	36	33.99	33.20	40	6,934	0.58%
2021/01/05	0	0.00	1	33.25	33.05	-1	6,555	-0.02%
2021/01/04	1	33.45	17	33.41	33.55	-16	6,475	-0.25%
2020/12/31	11	33.05	32	33.16	33.35	-21	6,337	-0.33%
2020/12/30	1	31.95	0	0.00	31.80	1	6,122	0.02%
2020/12/29	0	0.00	11	32.15	32.10	-11	6,086	-0.18%
2020/12/28	5	32.00	20	32.10	32.10	-15	6,036	-0.25%
2020/12/25	10	32.24	12	32.71	32.00	-2	5,999	-0.03%
2020/12/24	0	0.00	10	31.86	31.85	-10	5,900	-0.17%
2020/12/23	1	31.30	1	31.45	31.25	0	5,853	0.00%
2020/12/22	25	31.61	25	30.66	30.55	0	5,826	0.00%
2020/12/21	11	32.01	8	32.02	32.15	3	5,804	0.05%
2020/12/18	9	32.04	9	32.92	33.05	0	5,745	0.00%
2020/12/17	5	32.11	1	32.30	32.30	4	5,643	0.07%
2020/12/16	35	33.09	42	33.27	32.90	-7	5,570	-0.13%
2020/12/15	12	33.70	16	34.17	32.75	-4	5,444	-0.07%
2020/12/14	8	34.33	24	34.18	34.85	-16	5,034	-0.32%
2020/12/11	10	31.79	35	32.00	31.70	-25	4,764	-0.52%
2020/12/10	15	30.68	12	30.26	30.40	3	4,431	0.07%
2020/12/09	6	30.60	0	0.00	31.00	6	4,376	0.14%
2020/12/08	3	30.55	2	30.73	30.60	1	4,338	0.02%
2020/12/07	25	30.84	27	31.12	30.90	-2	4,287	-0.05%
2020/12/04	13	30.64	6	30.75	30.45	7	4,150	0.17%
2020/12/03	14	30.70	3	31.20	30.40	11	4,056	0.27%
2020/12/02	16	31.92	1	31.40	31.25	15	4,006	0.37%
2020/12/01	33	31.64	52	31.90	31.95	-19	3,632	-0.52%
2020/11/30	10	30.26	39	30.23	30.05	-29	3,213	-0.90%
2020/11/27	6	28.40	26	28.80	29.00	-20	3,069	-0.65%
2020/11/26	6	28.20	1	28.45	27.60	5	2,891	0.17%
2020/11/25	1	27.10	0	0.00	27.10	1	2,697	0.04%
2020/11/24	18	28.37	24	28.58	27.30	-6	2,609	-0.23%
2020/11/23	0	0.00	12.4	27.15	27.15	-12.4	2,327	-0.53%
2020/11/20	4	24.61	6	24.58	24.70	-2	2,263	-0.09%
2020/11/19	0.1	24.25	2	24.25	24.25	-1.9	2,461	-0.08%
2020/11/12	19	24.57	119	24.80	24.15	-100	2,505	-3.99%	大賣/
2020/11/11	1	22.55	11	23.79	23.60	-10	2,300	-0.43%
2020/11/03	1	22.30	0	0.00	22.05	1	2,376	0.04%
2020/10/23	4	22.75	20.3	22.70	22.85	-16.3	2,769	-0.59%
2020/10/22	0	0.00	6	22.60	22.65	-6	2,815	-0.21%
2020/10/14	10	22.25	0	0.00	22.30	10	2,934	0.34%
2020/10/13	14	21.64	30	21.77	21.85	-16	2,941	-0.54%
2020/10/08	1	22.65	0	0.00	22.45	1	2,932	0.03%
2020/09/29	10	22.45	6	22.23	22.10	4	3,087	0.13%
2020/09/25	5	22.25	4	21.90	21.80	1	3,162	0.03%
2020/09/24	10	22.50	2	22.80	22.50	8	3,162	0.25%
2020/09/23	5	23.20	0	0.00	22.70	5	3,153	0.16%
2020/09/22	3	23.15	0	0.00	23.05	3	3,512	0.09%
2020/09/21	0	0.00	4	23.85	23.65	-4	3,644	-0.11%
2020/09/18	1	24.00	4	24.09	24.00	-3	3,654	-0.08%
2020/09/17	2	23.75	0	0.00	23.85	2	3,691	0.05%
2020/09/16	10	23.93	5	23.65	23.65	5	3,694	0.14%
2020/09/15	1	24.35	0	0.00	23.95	1	3,699	0.03%
2020/09/10	6	24.25	5	24.20	24.15	1	3,782	0.03%
2020/09/07	52	25.57	1	25.50	24.30	51	3,832	1.33%
2020/09/03	6	24.70	0	0.00	24.60	6	3,777	0.16%
2020/09/02	5	25.20	0	0.00	24.75	5	3,778	0.13%
2020/08/31	0	0.00	10	24.61	24.25	-10	3,711	-0.27%
2020/08/28	0	0.00	3	24.88	24.80	-3	3,777	-0.08%
2020/08/27	3	25.23	15	25.43	25.25	-12	3,765	-0.32%
2020/08/26	15	25.05	5	25.05	25.30	10	3,726	0.27%
2020/08/25	10	24.90	15	25.11	24.20	-5	3,625	-0.14%
2020/08/24	10	23.80	10	23.35	23.80	0	3,366	0.00%
2020/08/21	10	22.15	5	22.18	22.60	5	3,355	0.15%
2020/08/20	47	22.71	2	21.80	21.75	45	3,350	1.34%
2020/08/19	2	24.05	5	23.55	23.55	-3	3,330	-0.09%
2020/08/18	0	0.00	5	24.10	24.15	-5	3,316	-0.15%
2020/08/17	1	24.75	10	24.62	24.50	-9	3,398	-0.26%
2020/08/14	5	23.95	5	24.15	24.10	0	3,330	0.00%
2020/08/13	11	23.85	10	24.05	23.90	1	3,316	0.03%
2020/08/12	15	24.45	5	24.30	24.40	10	3,301	0.30%
2020/08/07	10	23.88	1	24.25	23.85	9	3,274	0.27%
2020/08/06	27	24.52	0	0.00	24.50	27	3,233	0.83%
2020/08/05	0	0.00	5	23.75	24.00	-5	3,023	-0.17%
2020/08/04	12	23.15	10	23.10	23.10	2	2,934	0.07%
2020/08/03	10	22.80	11	23.05	23.30	-1	2,910	-0.03%
2020/07/29	0	0.00	4	21.95	22.25	-4	2,956	-0.14%
2020/07/28	4	21.70	8	22.55	21.70	-4	2,973	-0.13%
2020/07/27	10	21.75	12.4	21.80	21.80	-2.4	2,961	-0.08%
2020/07/24	11	22.35	2.5	22.63	22.30	8.5	3,072	0.28%
2020/07/23	1	22.95	0	0.00	22.85	1	3,170	0.03%
2020/07/22	2	23.35	18	22.83	23.45	-16	3,172	-0.50%
2020/07/21	1	21.95	4	22.05	22.00	-3	3,109	-0.10%
2020/07/17	20	21.98	1	21.70	21.65	19	3,140	0.60%
2020/07/16	0	0.00	1	22.10	22.15	-1	3,139	-0.03%
2020/07/15	0	0.00	1	22.00	21.90	-1	3,158	-0.03%
2020/07/14	1	22.85	1	22.30	22.25	0	3,160	0.00%
2020/07/10	11	22.75	0	0.00	22.60	11	3,156	0.35%
2020/07/09	0	0.00	10	24.45	23.55	-10	3,130	-0.32%
2020/07/08	2	23.43	0	0.00	23.65	2	3,059	0.07%
2020/07/07	10	23.95	0	0.00	23.50	10	3,043	0.33%
2020/07/06	0	0.00	10	24.50	23.90	-10	3,037	-0.33%
2020/07/03	10	23.85	0	0.00	23.75	10	3,093	0.32%
2020/07/02	0	0.00	24	23.73	23.60	-24	3,076	-0.78%
2020/07/01	7	25.17	4	24.38	24.20	3	3,015	0.10%
2020/06/30	3	23.07	13	23.13	23.55	-10	2,648	-0.38%
2020/06/29	2	21.35	0	0.00	21.45	2	2,501	0.08%
2020/06/22	0	0.00	1	22.10	22.10	-1	2,454	-0.04%
2020/06/19	10	22.70	20	22.98	22.50	-10	2,476	-0.40%
2020/06/17	7	22.67	2	22.65	22.25	5	2,434	0.21%
2020/06/16	10	21.55	10	21.90	21.85	0	2,403	0.00%
2020/06/12	1	20.25	3	20.65	20.65	-2	2,364	-0.08%
2020/06/11	0	0.00	1	21.45	21.15	-1	2,390	-0.04%
2020/06/09	0.2	22.20	0	0.00	22.35	0.2	2,376	0.01%
2020/06/08	11.8	22.40	0	0.00	22.10	11.8	2,381	0.50%
2020/06/04	10	22.60	10	23.10	22.50	0	2,400	0.00%
2020/06/02	10	22.65	0	0.00	22.65	10	2,260	0.44%
2020/06/01	0	0.00	10	21.95	22.05	-10	2,115	-0.47%
2020/05/29	1	21.05	0	0.00	21.05	1	2,077	0.05%
2020/05/27	10	21.55	0	0.00	21.40	10	2,033	0.49%
2020/05/26	0	0.00	20	21.75	21.70	-20	2,028	-0.99%
2020/05/25	0	0.00	10	21.30	20.90	-10	1,990	-0.50%
2020/05/22	2	21.83	1	21.40	21.40	1	1,976	0.05%
2020/05/19	10	21.25	0	0.00	21.20	10	1,863	0.54%
2020/05/18	6	21.08	1	21.55	21.50	5	1,845	0.27%
2020/05/15	0	0.00	8	20.97	20.55	-8	1,817	-0.44%
2020/05/14	1	21.40	3	21.60	21.15	-2	1,786	-0.11%
2020/05/11	0	0.00	1	21.80	21.80	-1	1,765	-0.06%
2020/05/08	10	21.65	0	0.00	21.70	10	1,748	0.57%
2020/05/06	0	0.00	8	21.55	21.35	-8	1,703	-0.47%
2020/05/05	5	21.75	0	0.00	21.35	5	1,669	0.30%
2020/05/04	16	21.52	0	0.00	21.80	16	1,640	0.98%
2020/04/30	0	0.00	2	21.33	21.25	-2	1,613	-0.12%
2020/04/29	30	21.25	20	20.89	21.30	10	1,596	0.63%
2020/04/28	1	20.75	4	20.99	21.00	-3	1,481	-0.20%
2020/04/27	0	0.00	8	18.69	19.10	-8	1,392	-0.57%
2020/04/24	7	18.76	0	0.00	18.45	7	1,376	0.51%
2020/04/23	7	18.60	5	18.57	18.55	2	1,336	0.15%
2020/04/21	3	17.55	0	0.00	17.35	3	1,288	0.23%
2020/04/20	2	18.30	0	0.00	17.95	2	1,278	0.16%
2020/04/17	1	18.10	0	0.00	18.10	1	1,254	0.08%
2020/04/14	0	0.00	11	17.74	18.00	-11	1,219	-0.90%
2020/04/13	1	17.60	0	0.00	17.35	1	1,220	0.08%
2020/04/10	0	0.00	1	17.55	17.70	-1	1,238	-0.08%
2020/04/09	0	0.00	1	17.60	17.60	-1	1,252	-0.08%
2020/04/08	22	17.50	22	17.03	17.75	0	1,238	0.00%
2020/04/07	0	0.00	5	16.00	16.15	-5	1,148	-0.44%
2020/03/31	12	15.25	0	0.00	15.15	12	1,471	0.82%
2020/03/27	1	15.10	0	0.00	15.15	1	1,621	0.06%
2020/03/25	5	15.35	10	15.60	15.00	-5	1,610	-0.31%
2020/03/24	10	14.40	0	0.00	14.45	10	1,623	0.62%
2020/03/19	1	12.75	0	0.00	12.10	1	1,631	0.06%
2020/03/17	1	14.20	0	0.00	14.15	1	1,605	0.06%
2020/03/16	0	15.70	0	0.00	15.70	0	1,591	0.00%
2020/03/13	2	16.85	0	0.00	17.40	2	1,634	0.12%
2020/03/05	0	0.00	1	20.70	20.80	-1	1,564	-0.06%
2020/02/27	1	21.50	0	0.00	20.25	1	1,562	0.06%
2020/02/10	2	20.60	0	0.00	20.85	2	1,713	0.12%
2020/02/03	2	20.30	0	0.00	20.10	2	1,761	0.11%
2020/01/30	3	22.53	0	0.00	22.00	3	1,739	0.17%
2020/01/13	0	0.00	0.3	23.95	23.95	-0.3	1,695	-0.02%
2020/01/07	1	23.65	0	0.00	23.65	1	1,734	0.06%
2020/01/06	1	23.95	0	0.00	23.90	1	1,729	0.06%
2020/01/03	3	24.43	1	24.50	24.55	2	1,712	0.12%
2020/01/02	1	24.95	0	0.00	24.90	1	1,694	0.06%
2019/12/26	0	0.00	1	26.05	24.90	-1	1,594	-0.06%
2019/12/25	0	0.00	6.1	25.87	25.90	-6.1	1,343	-0.45%
2019/12/19	1	24.55	0	0.00	24.35	1	1,459	0.07%
2019/12/18	3	24.32	1	24.25	24.20	2	1,406	0.14%
2019/12/16	0	0.00	1	23.70	23.70	-1	1,342	-0.07%
2019/12/11	2	24.05	1	24.15	24.05	1	1,352	0.07%
2019/12/04	2	22.55	1	22.50	22.60	1	1,252	0.08%
2019/12/02	2	22.65	0	0.00	22.65	2	1,259	0.16%
2019/11/25	1	23.30	10	23.50	23.35	-9	1,283	-0.70%
2019/11/20	0	0.00	1	22.95	22.90	-1	1,278	-0.08%
2019/11/15	0	0.00	2	23.15	23.15	-2	1,226	-0.16%
2019/11/14	1	23.15	1	23.05	22.70	0	1,228	0.00%
2019/11/13	1	22.40	0	0.00	22.20	1	1,186	0.08%
2019/11/07	0	0.00	2	22.60	22.75	-2	1,214	-0.16%
2019/11/05	2	23.40	2	23.63	23.35	0	1,209	0.00%
2019/11/04	5	23.81	5	23.69	23.75	0	1,218	0.00%
2019/11/01	0	0.00	4	22.75	22.95	-4	1,183	-0.34%
2019/10/30	0	0.00	1	22.80	22.80	-1	1,195	-0.08%
2019/10/29	0	0.00	0.7	22.85	22.95	-0.7	1,205	-0.05%
2019/10/28	4	23.00	0	0.00	22.85	4	1,261	0.32%
2019/10/24	0	0.00	1	23.05	22.95	-1	1,321	-0.08%
2019/10/22	0	0.00	1	23.20	23.10	-1	1,384	-0.07%
2019/10/18	1	22.90	0	0.00	22.90	1	1,538	0.07%
2019/10/15	1	22.65	0	0.00	22.40	1	1,640	0.06%
2019/10/04	5	23.55	5	23.50	23.50	0	1,669	0.00%
2019/10/03	0	0.00	1	23.50	23.50	-1	1,673	-0.06%
2019/10/01	0	0.00	1	24.00	23.90	-1	1,712	-0.06%
2019/09/26	7	25.52	1	24.95	24.60	6	1,889	0.32%
2019/09/24	98	24.58	1	24.45	24.25	97	1,700	5.71%
2019/09/18	0	0.00	2	24.85	24.10	-2	1,756	-0.11%
2019/09/16	0	0.00	3	24.63	24.75	-3	1,856	-0.16%
2019/09/12	0	0.00	3	24.00	24.00	-3	1,851	-0.16%
2019/09/10	0	0.00	20	23.50	23.45	-20	1,864	-1.07%
2019/09/04	0	0.00	5.2	24.70	24.65	-5.2	1,884	-0.28%
2019/09/03	1	24.50	0	0.00	24.70	1	1,896	0.05%
2019/08/29	0	0.00	2	24.10	24.10	-2	2,000	-0.10%
2019/08/22	0	0.00	4	24.13	23.90	-4	2,036	-0.20%
2019/08/20	2	23.93	0	0.00	23.70	2	2,022	0.10%
2019/08/14	6	23.37	0	0.00	23.20	6	2,026	0.30%
2019/08/13	10	23.58	0	0.00	23.20	10	2,025	0.49%
2019/08/12	1	23.90	10	24.05	23.95	-9	2,034	-0.44%
2019/08/05	1	23.60	0	0.00	23.55	1	2,057	0.05%
2019/08/02	3	24.30	0	0.00	24.20	3	2,067	0.15%
2019/07/30	20	26.10	0	0.00	24.95	20	2,088	0.96%
2019/07/29	1	26.80	0	0.00	26.30	1	2,045	0.05%
2019/07/26	4	26.70	2	27.03	26.70	2	2,040	0.10%
2019/07/25	20	26.50	23	26.53	26.80	-3	2,008	-0.15%
2019/07/24	0	0.00	10	26.40	26.30	-10	2,003	-0.50%
2019/07/22	3	25.90	10	25.70	26.05	-7	1,975	-0.35%
2019/07/19	10	25.30	10	25.60	25.35	0	1,916	0.00%
2019/07/18	20	25.30	10	25.15	25.15	10	1,969	0.51%
2019/07/17	12	25.91	14	25.93	25.65	-2	2,016	-0.10%
2019/07/16	30	25.30	30	25.30	25.35	0	1,967	0.00%
2019/07/15	60	24.93	0	0.00	24.80	60	2,006	2.99%
2019/07/12	0	0.00	68	25.11	25.20	-68	2,167	-3.14%
2019/07/10	2	24.93	0	0.00	24.90	2	2,766	0.07%
2019/07/05	0	0.00	4	26.20	25.85	-4	2,950	-0.14%
2019/07/04	4	25.70	4	26.23	26.00	0	2,952	0.00%
2019/06/27	5	24.50	8	24.48	24.45	-3	3,086	-0.10%
2019/06/26	0	0.00	2	24.55	24.60	-2	3,076	-0.07%
2019/06/24	2	25.60	0	0.00	25.85	2	3,133	0.06%
2019/06/21	3	25.40	0	0.00	24.60	3	3,070	0.10%
2019/06/20	5	24.95	1	24.95	24.80	4	3,069	0.13%
2019/06/19	1	24.65	0	0.00	24.80	1	3,103	0.03%
2019/06/13	0	0.00	10	24.50	24.55	-10	3,642	-0.27%
2019/06/12	5	24.60	0	0.00	24.40	5	3,646	0.14%
2019/06/11	0	0.00	3	24.25	24.50	-3	3,623	-0.08%
2019/06/10	6	24.24	5	24.15	24.25	1	3,608	0.03%
2019/06/06	19	23.98	3	24.00	24.25	16	3,615	0.44%
2019/06/05	3	24.35	5.6	24.65	23.70	-2.6	3,588	-0.07%
2019/05/31	0	0.00	4	23.30	23.35	-4	3,732	-0.11%
2019/05/23	0	0.00	2	22.35	22.45	-2	3,720	-0.05%
2019/05/22	2	23.00	0	0.00	22.85	2	3,721	0.05%
2019/05/21	5	22.82	0	0.00	23.35	5	3,721	0.13%
2019/05/17	2	22.95	2	22.50	22.45	0	3,734	0.00%
2019/05/15	5	24.00	0	0.00	23.90	5	3,719	0.13%
2019/05/10	2	24.40	2	24.50	24.10	0	3,735	0.00%
2019/05/07	0	0.00	1	25.80	25.80	-1	3,737	-0.03%
2019/05/06	1	25.70	6	25.80	25.60	-5	3,726	-0.13%
2019/05/02	5	26.80	5	26.90	27.00	0	3,689	0.00%
2019/04/29	7	26.29	4	26.83	26.10	3	3,651	0.08%
2019/04/26	0	0.00	2	27.00	27.05	-2	3,615	-0.06%
2019/04/24	2	28.40	0	0.00	28.15	2	3,554	0.06%
2019/04/23	6	28.40	0	0.00	28.50	6	3,484	0.17%
2019/04/22	6	28.60	5	28.35	28.35	1	3,421	0.03%
2019/04/19	0	0.00	9	29.16	28.70	-9	3,390	-0.27%
2019/04/18	32	30.42	37	29.33	28.70	-5	3,320	-0.15%
2019/04/17	12	30.61	30	30.38	29.80	-18	3,151	-0.57%
2019/04/16	24	29.06	13	29.74	30.35	11	2,832	0.39%
2019/04/15	8	27.68	12	27.48	27.60	-4	2,540	-0.16%
2019/04/12	10	27.48	5	27.35	27.10	5	2,452	0.20%
2019/04/09	0	0.00	10	26.90	27.50	-10	2,312	-0.43%
2019/04/03	1	27.45	1	27.90	27.45	0	2,298	0.00%
2019/04/02	14	27.98	9	26.69	28.15	5	2,284	0.22%
2019/04/01	0	0.00	5	25.80	25.70	-5	2,130	-0.23%
2019/03/28	1	25.85	0	0.00	25.80	1	2,221	0.05%
2019/03/27	2	26.35	10	27.45	26.00	-8	2,401	-0.33%
2019/03/26	0	26.20	0	0.00	26.25	0	2,347	0.00%
2019/03/25	0	0.00	3	25.75	25.90	-3	2,330	-0.13%
2019/03/21	22	27.17	2	26.70	26.50	20	2,259	0.89%
2019/03/20	1	25.75	1	26.00	26.00	0	2,126	0.00%
2019/03/19	3	25.87	5	25.63	25.60	-2	2,058	-0.10%
2019/03/18	0	0.00	1	24.30	24.30	-1	1,784	-0.06%
2019/03/15	0	22.00	0	0.00	22.10	0	1,736	0.00%
2019/03/11	1	22.00	0	0.00	22.10	1	1,842	0.05%
2019/03/08	0	0.00	18	21.64	21.80	-18	1,856	-0.97%
2019/03/07	18	21.95	1	22.75	21.70	17	1,844	0.92%
2019/03/05	0	21.15	0	0.00	21.20	0	1,691	0.00%
2019/02/27	1	20.95	0	0.00	20.95	1	1,714	0.06%
2019/02/25	0	0.00	3.1	21.55	21.60	-3.1	1,870	-0.16%
2019/02/21	1	21.20	1	21.30	21.25	0	1,878	0.00%
2019/02/20	2	21.15	0	0.00	21.25	2	1,873	0.11%
2019/02/13	2	21.30	0	0.00	21.10	2	1,852	0.11%
2019/01/09	2	20.25	0	0.00	20.10	2	1,847	0.11%
2019/01/02	0	0.00	5	20.60	20.65	-5	1,865	-0.27%
2018/12/28	5	20.45	0	0.00	20.45	5	1,856	0.27%
2018/12/21	0	0.00	52	21.63	21.50	-52	1,615	-3.22%
2018/12/20	2	22.20	0	0.00	21.50	2	1,549	0.13%
2018/12/19	0	0.00	1	22.30	22.30	-1	1,361	-0.07%
2018/12/05	0	0.00	1	20.45	20.50	-1	1,207	-0.08%
2018/12/04	2	21.53	1	21.75	21.20	1	1,189	0.08%
2018/11/27	0	0.00	2	20.05	20.20	-2	1,030	-0.19%
2018/11/23	0	0.00	6	20.60	19.80	-6	987	-0.61%
2018/11/22	10	20.18	6	20.43	20.30	4	908	0.44%
2018/11/21	8	19.08	4	19.40	19.05	4	808	0.50%
2018/11/08	0	0.00	2	17.85	18.70	-2	748	-0.27%
2018/11/07	4	17.73	2	17.30	17.90	2	720	0.28%
2018/10/25	0	0.00	20	16.40	16.35	-20	641	-3.12%
2018/10/11	0	0.00	31	16.33	16.25	-31	604	-5.13%
2018/10/05	0	0.00	7	20.10	19.00	-7	598	-1.17%
2018/09/11	1	20.90	6	20.70	20.80	-5	676	-0.74%
2018/09/10	0	0.00	1	20.90	21.00	-1	678	-0.15%
2018/08/28	1	23.70	0	0.00	23.40	1	802	0.12%
2018/08/16	0	0.00	1	22.10	22.10	-1	905	-0.11%
2018/08/13	0	0.00	6	24.64	24.00	-6	882	-0.68%
2018/08/10	3	25.25	2	25.50	25.25	1	868	0.12%
2018/07/25	20	26.00	0	0.00	25.85	20	900	2.22%
2018/07/24	3	25.70	0	0.00	25.80	3	898	0.33%
2018/07/17	3	26.05	0	0.00	25.85	3	870	0.34%
2018/07/10	0	0.00	0.8	25.25	25.35	-0.8	892	-0.09%
2018/06/11	1	27.20	0	0.00	27.15	1	1,046	0.10%
2018/06/08	2	27.50	5	27.70	27.40	-3	1,054	-0.28%
2018/06/06	2	28.05	0	0.00	27.95	2	1,094	0.18%
2018/06/05	1	28.60	0	0.00	28.30	1	1,088	0.09%
2018/06/04	0	0.00	2	28.40	28.80	-2	1,097	-0.18%
2018/05/31	15	26.53	0	0.00	26.55	15	1,029	1.46%
2018/05/18	1	25.30	0	0.00	25.05	1	1,050	0.10%
2018/05/09	20	26.33	0	0.00	26.20	20	1,152	1.74%
2018/04/20	10	27.10	0	0.00	27.10	10	1,234	0.81%
2018/04/19	0	0.00	3	27.85	27.70	-3	1,231	-0.24%
2018/04/18	3	27.80	0	0.00	27.80	3	1,256	0.24%
2018/04/17	0	0.00	5	28.20	27.90	-5	1,611	-0.31%
2018/04/13	1	29.70	0	0.00	29.55	1	1,702	0.06%
2018/04/12	0	0.00	1	31.00	30.15	-1	1,762	-0.06%
2018/04/10	0	0.00	9	29.59	29.40	-9	1,756	-0.51%
2018/04/09	5	29.20	25	29.49	29.90	-20	1,708	-1.17%
2018/03/30	1	27.30	0	0.00	27.35	1	1,674	0.06%
2018/03/28	0	0.00	1	28.05	28.00	-1	1,692	-0.06%
2018/03/19	1	28.30	0	0.00	28.20	1	1,658	0.06%
2018/03/15	0	0.00	1	28.65	28.75	-1	1,663	-0.06%
2018/03/13	1	30.00	1	29.75	29.30	0	1,689	0.00%
2018/03/08	2	28.40	4	28.20	27.80	-2	1,709	-0.12%
2018/03/02	0	0.00	4	27.50	27.40	-4	1,709	-0.23%
2018/03/01	1	27.95	0	0.00	27.80	1	1,722	0.06%
2018/02/23	4	28.73	1	28.45	27.95	3	1,799	0.17%
2018/02/22	5	27.95	0	0.00	28.05	5	1,812	0.28%
2018/02/21	10	26.99	0	0.00	27.95	10	1,830	0.55%
2018/02/12	10	26.05	0.4	26.30	26.30	9.6	1,831	0.52%
2018/02/08	14	27.10	14	28.05	27.00	0	1,869	0.00%
2018/02/06	0	0.00	4	28.10	27.90	-4	1,895	-0.21%
2018/02/02	0	0.00	1	31.25	31.35	-1	1,904	-0.05%
2018/02/01	18	31.20	0	0.00	31.05	18	1,943	0.93%
2018/01/31	7	31.14	0	0.00	31.40	7	1,975	0.35%
2018/01/29	30	30.83	5	30.80	30.70	25	2,001	1.25%
2018/01/24	20	31.15	0	0.00	31.15	20	2,091	0.96%
2018/01/23	30	31.62	0	0.00	31.50	30	2,141	1.40%
2018/01/15	40	32.13	0	0.00	32.05	40	2,331	1.72%
2018/01/12	58	32.16	0	0.00	32.45	58	2,337	2.48%
2018/01/11	27	33.49	5	32.75	32.45	22	2,342	0.94%
2018/01/10	3	33.00	3	32.65	33.40	0	2,020	0.00%
2018/01/08	0	0.00	7	32.60	32.95	-7	1,963	-0.36%
2018/01/04	2	32.18	0	0.00	32.00	2	1,923	0.10%