台揚 (2314)-永豐金-忠孝券商分點個股進出

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
30.25
漲跌
--
漲幅
0.00%
成交量
444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: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－永豐金-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/24	0	0.00	6	30.25	30.60	-6	1,192	-0.50%
2024/04/19	0	0.00	2	30.40	30.40	-2	1,193	-0.17%
2024/04/15	0	0.00	10	32.70	32.70	-10	1,167	-0.86%
2024/04/10	0	34.78	0.1	34.80	34.55	-0.1	1,151	-0.01%
2024/04/09	0	33.80	10	33.63	33.75	-10	1,125	-0.89%
2024/04/08	0	34.10	0	0.00	33.70	0	1,129	0.00%
2024/04/03	0	0.00	5	33.00	32.95	-5	1,121	-0.45%
2024/04/02	0	0.00	2	33.40	33.35	-2	1,135	-0.18%
2024/04/01	0	33.85	0	0.00	33.65	0	1,160	0.00%
2024/03/29	5	34.85	0	0.00	34.20	5	1,165	0.43%
2024/03/28	8	35.38	1	35.50	34.85	7	1,137	0.62%
2024/03/27	3	33.60	0	0.00	33.60	3	1,080	0.28%
2024/03/22	0.1	33.80	1	33.30	33.80	-0.9	1,132	-0.08%
2024/03/20	0	0.00	5	32.25	32.10	-5	1,144	-0.44%
2024/03/19	0	32.60	0	0.00	32.60	0	1,153	0.00%
2024/03/18	1	32.65	0	0.00	32.85	1	1,166	0.09%
2024/03/14	0	0.00	1	32.90	32.80	-1	1,263	-0.08%
2024/03/13	1	34.35	0	0.00	33.60	1	1,433	0.07%
2024/03/12	1	34.50	0	0.00	34.35	1	1,614	0.06%
2024/03/08	0	0.00	3.1	32.86	32.40	-3.1	1,587	-0.20%
2024/03/07	1	33.15	0	0.00	33.10	1	1,589	0.06%
2024/03/04	5	35.00	0	0.00	35.00	5	1,574	0.32%
2024/02/29	0	32.60	0	0.00	32.40	0	1,532	0.00%
2024/02/26	0	0.00	2	33.55	33.50	-2	1,546	-0.13%
2024/02/19	0	33.95	0	0.00	33.90	0	1,650	0.00%
2024/02/15	0	0.00	0.3	33.00	32.90	-0.3	1,648	-0.02%
2024/02/05	0.1	32.88	0	0.00	32.50	0.1	1,638	0.01%
2024/01/31	0	0.00	2	33.48	33.30	-2	1,612	-0.12%
2024/01/29	0	0.00	28	33.81	34.05	-28	1,604	-1.74%
2024/01/09	0	0.00	1	36.35	36.20	-1	1,518	-0.07%
2024/01/04	1.3	36.82	2	36.71	36.65	-0.7	1,517	-0.05%
2023/12/29	1	37.45	1	37.55	37.50	0	1,523	0.00%
2023/12/28	0	0.00	6	37.70	37.40	-6	1,536	-0.39%
2023/12/27	6	37.96	0	0.00	38.35	6	1,538	0.39%
2023/12/22	1	36.90	0	0.00	36.55	1	1,519	0.07%
2023/12/21	0	0.00	3	36.45	36.30	-3	1,504	-0.20%
2023/12/18	1	37.45	0	0.00	37.20	1	1,412	0.07%
2023/12/15	0	0.00	1	38.10	37.90	-1	1,396	-0.07%
2023/12/13	0	0.00	0.2	39.50	39.20	-0.2	1,353	-0.01%
2023/12/12	0.2	39.09	0	0.00	38.90	0.2	1,379	0.01%
2023/12/11	3	39.98	13	40.18	39.80	-10	1,352	-0.74%
2023/12/08	14	42.54	2	41.35	41.65	12	1,286	0.93%
2023/12/07	6	40.69	12	40.63	41.40	-6	1,114	-0.54%
2023/12/06	10	37.85	0	0.00	37.65	10	935	1.07%
2023/12/05	0	0.00	1	37.10	37.90	-1	921	-0.11%
2023/11/30	0	0.00	3	37.35	37.30	-3	906	-0.33%
2023/11/27	1	36.75	4.5	36.81	36.75	-3.5	888	-0.40%
2023/11/24	0	0.00	0.3	36.75	36.50	-0.3	889	-0.03%
2023/11/22	0	0.00	0.2	37.90	37.45	-0.2	873	-0.02%
2023/11/21	3	37.97	1	37.90	37.60	2	868	0.23%
2023/11/20	1	38.15	22	36.89	38.40	-21	848	-2.48%
2023/11/17	17	35.75	5	35.84	35.80	12	794	1.51%
2023/11/15	1	35.30	0	0.00	35.30	1	791	0.13%
2023/11/13	0	0.00	1	36.60	35.55	-1	794	-0.13%
2023/11/07	5	36.59	1	36.55	36.60	4	822	0.49%
2023/11/06	0	0.00	1	36.05	36.05	-1	834	-0.12%
2023/11/03	6	35.63	0	0.00	35.50	6	828	0.72%
2023/11/02	0	0.00	1	35.80	35.45	-1	829	-0.12%
2023/11/01	0	0.00	81	35.65	35.25	-81	832	-9.73%
2023/10/31	82	36.83	11	36.58	35.75	71	826	8.59%
2023/10/30	13	36.44	0	0.00	36.70	13	819	1.59%
2023/10/27	1	35.35	0	0.00	35.45	1	815	0.12%
2023/10/18	0	35.95	0	0.00	35.80	0	860	0.00%
2023/10/13	1	37.10	0	0.00	37.20	1	931	0.11%
2023/10/05	0	0.00	1	39.90	39.00	-1	1,116	-0.09%
2023/10/04	1	39.75	2	39.25	39.35	-1	1,108	-0.09%
2023/09/27	1	37.65	0	0.00	37.65	1	1,067	0.09%
2023/09/22	0	0.00	1	38.90	38.90	-1	1,086	-0.09%
2023/09/19	0	0.00	1	39.60	39.50	-1	1,115	-0.09%
2023/09/15	7	39.51	1	39.30	39.50	6	1,114	0.54%
2023/09/14	1	38.55	1	37.20	38.35	0	1,070	0.00%
2023/09/13	1	36.50	0	0.00	36.65	1	1,071	0.09%
2023/09/11	0	0.00	3	36.50	35.70	-3	1,109	-0.27%
2023/09/07	0	0.00	1	38.85	38.20	-1	1,119	-0.09%
2023/09/06	1	39.05	0	0.00	39.10	1	1,136	0.09%
2023/09/05	0	0.00	1	39.15	39.15	-1	1,136	-0.09%
2023/08/31	1	39.10	0	0.00	39.05	1	1,158	0.09%
2023/08/29	1	38.50	0	0.00	38.60	1	1,169	0.09%
2023/08/21	0	0.00	1	39.45	39.25	-1	1,181	-0.08%
2023/08/16	1	38.05	0	0.00	38.00	1	1,260	0.08%
2023/08/15	0	0.00	6	39.30	39.30	-6	1,253	-0.48%
2023/08/14	0	0.00	1	39.25	39.25	-1	1,266	-0.08%
2023/08/07	0	44.10	0	0.00	43.70	0	1,289	0.00%
2023/08/04	0	0.00	1	43.85	44.05	-1	1,292	-0.08%
2023/08/01	1	45.65	0	0.00	45.00	1	1,358	0.07%
2023/07/31	0	0.00	8	44.66	44.60	-8	1,398	-0.57%
2023/07/28	0	0.00	0	44.00	43.95	0	1,454	0.00%
2023/07/27	1	43.70	0	0.00	44.05	1	1,469	0.07%
2023/07/26	0	0.00	5	45.80	44.60	-5	1,485	-0.34%
2023/07/21	1	45.00	0	0.00	45.30	1	1,613	0.06%
2023/07/19	1	44.95	0	0.00	44.70	1	1,707	0.06%
2023/07/18	14	46.90	18	46.03	45.50	-4	1,794	-0.22%
2023/07/17	15	48.31	14	48.66	48.05	1	1,908	0.05%
2023/07/14	22	45.25	2	45.65	45.65	20	2,018	0.99%
2023/07/13	1	41.50	0	0.00	41.50	1	2,191	0.05%
2023/07/12	6	43.03	0	0.00	42.50	6	2,288	0.26%
2023/07/04	0	0.00	1	44.70	44.30	-1	2,375	-0.04%
2023/07/03	2	44.58	0	0.00	44.50	2	2,370	0.08%
2023/06/30	0	0.00	1	44.70	44.65	-1	2,361	-0.04%
2023/06/20	10	44.38	0	0.00	44.40	10	2,347	0.43%
2023/06/19	1	44.65	0	0.00	44.40	1	2,354	0.04%
2023/06/15	5	44.87	0	0.00	44.95	5	2,340	0.21%
2023/06/14	0	0.00	2	45.90	45.85	-2	2,307	-0.09%
2023/06/13	2	46.60	0	0.00	46.50	2	2,304	0.09%
2023/06/12	2	46.93	0	0.00	47.00	2	2,292	0.09%
2023/06/09	0	0.00	7	45.92	45.80	-7	2,271	-0.31%
2023/06/08	13	45.59	3	45.50	45.50	10	2,288	0.44%
2023/06/06	1	45.80	0	0.00	45.70	1	2,331	0.04%
2023/06/05	0	0.00	0.7	46.45	46.55	-0.7	2,362	-0.03%
2023/06/02	0	0.00	3	46.35	46.35	-3	2,368	-0.13%
2023/05/30	0	0.00	5	45.76	45.75	-5	2,399	-0.21%
2023/05/29	0	0.00	3	45.85	46.15	-3	2,407	-0.12%
2023/05/26	0	0.00	3	45.37	45.35	-3	2,406	-0.12%
2023/05/25	4	45.78	4	45.89	45.95	0	2,404	0.00%
2023/05/24	7	46.34	17	46.26	46.65	-10	2,414	-0.41%
2023/05/23	4	47.80	0	0.00	48.60	4	2,404	0.17%
2023/05/22	2	46.30	2	47.60	47.80	0	2,423	0.00%
2023/05/19	0	0.00	0	46.30	46.15	0	2,435	0.00%
2023/05/17	1	47.00	2	47.45	47.45	-1	2,459	-0.04%
2023/05/15	3	47.15	0	0.00	47.10	3	2,600	0.12%
2023/05/12	0	0.00	25	47.06	48.60	-25	2,602	-0.96%
2023/05/11	0	0.00	25	47.06	47.80	-25	2,606	-0.96%
2023/05/10	6	48.11	37	48.17	48.25	-31	2,608	-1.19%
2023/05/09	4	48.84	0	0.00	48.70	4	2,612	0.15%
2023/05/08	15	48.84	1	48.95	49.45	14	2,596	0.54%
2023/05/05	5	48.50	0	0.00	48.50	5	2,583	0.19%
2023/05/04	2	46.75	1	48.30	48.50	1	2,608	0.04%
2023/05/02	1	47.05	4	46.60	46.55	-3	2,536	-0.12%
2023/04/28	1	47.20	58	47.02	47.45	-57	2,512	-2.27%
2023/04/27	1	44.40	1	43.85	45.90	0	2,456	0.00%
2023/04/26	2	43.43	0	0.00	44.10	2	2,409	0.08%
2023/04/25	0	0.00	1	46.45	45.20	-1	2,370	-0.04%
2023/04/24	4	47.51	0	0.00	46.80	4	2,330	0.17%
2023/04/21	5	45.36	9	44.85	44.85	-4	2,259	-0.18%
2023/04/20	6	48.73	19	49.32	47.50	-13	2,156	-0.60%
2023/04/19	7	51.76	7	52.14	51.80	0	1,987	0.00%
2023/04/18	57	50.84	8	51.00	51.10	49	1,753	2.79%
2023/04/17	17	46.03	0	0.00	46.50	17	1,518	1.12%
2023/04/14	11	43.69	0.1	43.85	43.90	11	1,407	0.78%
2023/04/12	0.1	41.35	0	0.00	41.30	0.1	1,334	0.00%
2023/04/10	3	41.37	0	0.00	41.50	3	1,314	0.23%
2023/03/28	0.1	42.50	0	0.00	42.15	0.1	1,283	0.00%
2023/03/27	1	43.65	0	0.00	43.15	1	1,272	0.08%
2023/03/23	0	0.00	3	43.00	43.40	-3	1,266	-0.24%
2023/03/22	3.1	42.92	0	0.00	43.00	3.1	1,263	0.24%
2023/03/21	2	42.65	0	0.00	43.30	2	1,262	0.16%
2023/03/17	0	0.00	1	42.75	42.30	-1	1,261	-0.08%
2023/03/16	1	43.65	1	42.60	42.10	0	1,261	0.00%
2023/03/15	1	44.65	0	0.00	43.55	1	1,265	0.08%
2023/03/14	0	0.00	1	43.85	43.70	-1	1,281	-0.08%
2023/03/13	0	0.00	1	44.55	44.55	-1	1,305	-0.08%
2023/03/10	2	44.80	0	0.00	44.75	2	1,329	0.15%
2023/03/09	0	0.00	1	46.30	46.05	-1	1,353	-0.07%
2023/03/08	4	46.49	0	0.00	46.70	4	1,413	0.28%
2023/03/07	0	0.00	3	45.30	45.60	-3	1,441	-0.21%
2023/03/06	1	45.70	0	0.00	45.75	1	1,433	0.07%
2023/03/02	4	45.00	0	0.00	44.55	4	1,407	0.28%
2023/02/24	5	44.00	0	0.00	43.90	5	1,393	0.36%
2023/02/23	0	0.00	2	44.90	44.70	-2	1,379	-0.14%
2023/02/22	2	44.35	0	0.00	44.40	2	1,382	0.14%
2023/02/21	3	45.93	7	45.94	45.75	-4	1,368	-0.29%
2023/02/20	3	46.18	18.1	46.13	46.00	-15.1	1,346	-1.12%
2023/02/17	22	44.65	1	44.50	44.80	21	1,324	1.59%
2023/02/16	2	43.73	1	43.95	43.80	1	1,325	0.08%
2023/02/14	10	44.02	4	44.09	44.00	6	1,326	0.45%
2023/02/13	3	44.38	0	0.00	45.20	3	1,287	0.23%
2023/02/10	0	0.00	1	42.10	41.10	-1	1,197	-0.08%
2023/02/08	2	42.73	0	42.60	42.85	2	1,178	0.17%
2023/02/03	1	42.75	1	43.45	42.50	0	1,150	0.00%
2023/02/02	1	41.75	0.1	43.45	43.55	0.9	1,129	0.08%
2023/02/01	0.1	40.50	6	40.51	40.50	-6	1,065	-0.56%
2023/01/31	1	40.00	0	0.00	40.10	1	1,065	0.09%
2023/01/16	1	38.25	0	0.00	38.10	1	1,080	0.09%
2023/01/13	1	38.35	0	0.00	38.30	1	1,086	0.09%
2023/01/12	0	0.00	1	39.65	38.65	-1	1,087	-0.09%
2023/01/11	0	0.00	1	39.95	39.65	-1	1,094	-0.09%
2023/01/10	1	40.30	0	0.00	39.90	1	1,107	0.09%
2023/01/05	1	40.40	0	0.00	39.65	1	1,176	0.09%
2023/01/04	0	0.00	12	39.38	39.65	-12	1,186	-1.01%
2023/01/03	12	39.13	1	38.60	39.00	11	1,193	0.92%
2022/12/28	1	38.90	1	39.10	38.80	0	1,218	0.00%
2022/12/26	0	0.00	7	38.49	40.20	-7	1,234	-0.57%
2022/12/23	7	38.11	0	0.00	38.25	7	1,247	0.56%
2022/12/19	1	39.25	0	0.00	39.45	1	1,330	0.08%
2022/12/16	1	39.90	1	39.95	39.90	0	1,347	0.00%
2022/12/15	1	40.65	0.1	41.15	40.85	0.9	1,363	0.07%
2022/12/14	1	40.80	0	0.00	40.80	1	1,391	0.07%
2022/12/12	0	40.35	0	0.00	40.50	0	1,410	0.00%
2022/12/09	0	0.00	3	41.50	40.85	-3	1,434	-0.21%
2022/12/08	1	41.40	2	40.65	41.60	-1	1,443	-0.07%
2022/12/07	5.1	42.07	2	42.13	41.00	3.1	1,457	0.21%
2022/12/05	2	43.00	1	42.65	43.40	1	1,436	0.07%
2022/12/02	1	43.10	2	42.95	43.20	-1	1,419	-0.07%
2022/12/01	4	41.91	2	42.35	41.70	2	1,386	0.14%
2022/11/30	4	42.30	2	42.30	42.70	2	1,371	0.15%
2022/11/29	1	40.00	0	0.00	41.15	1	1,315	0.08%
2022/11/23	1	37.30	5	37.35	37.10	-4	1,429	-0.28%
2022/11/18	0	0.00	20	38.05	38.05	-20	1,474	-1.36%
2022/11/17	20	38.95	0	0.00	38.95	20	1,479	1.35%
2022/11/16	1	38.10	1	38.16	38.30	0	1,530	0.00%
2022/11/15	0	37.91	0	0.00	39.20	0	1,586	0.00%
2022/11/14	0	0.00	70	37.34	37.70	-70	1,669	-4.19%
2022/11/09	0	0.00	5	38.25	38.05	-5	2,017	-0.25%
2022/11/08	2	38.20	6	38.23	38.20	-4	2,152	-0.19%
2022/11/07	8	37.59	8	37.45	37.40	0	2,308	0.00%
2022/11/04	1	37.50	2	37.28	37.25	-1	2,515	-0.04%
2022/11/03	1	37.05	3	36.00	37.00	-2	3,186	-0.06%
2022/11/02	4	36.33	8	36.43	36.60	-4	3,489	-0.11%
2022/11/01	2	35.55	4	35.55	35.60	-2	3,659	-0.05%
2022/10/31	11	34.97	2	34.80	34.90	9	3,710	0.24%
2022/10/28	2	34.55	0	0.00	33.85	2	3,791	0.05%
2022/10/26	1	34.10	0	0.00	33.30	1	4,240	0.02%
2022/10/24	0	0.00	1	35.35	34.80	-1	4,383	-0.02%
2022/10/19	1	37.40	0	0.00	36.40	1	4,786	0.02%
2022/10/18	1	36.60	0	0.00	36.45	1	4,807	0.02%
2022/10/17	0	34.70	0	0.00	36.60	0	4,895	0.00%
2022/10/14	0	0.00	9	36.41	36.60	-9	4,960	-0.18%
2022/10/13	0	0.00	3	35.10	33.90	-3	4,988	-0.06%
2022/10/05	1	41.00	3	40.92	40.75	-2	5,547	-0.04%
2022/10/04	3	39.43	1	39.85	39.95	2	5,673	0.04%
2022/09/28	1	38.35	0	0.00	37.90	1	6,001	0.02%
2022/09/27	0	40.15	1	39.70	41.00	-1	6,068	-0.02%
2022/09/26	1	40.60	0	0.00	39.80	1	6,150	0.02%
2022/09/23	1	42.65	1	44.30	42.70	0	6,180	0.00%
2022/09/21	3	44.15	1	43.60	43.45	2	6,218	0.03%
2022/09/20	2	45.48	1	45.05	45.20	1	6,241	0.02%
2022/09/16	6	47.34	0	0.00	46.50	6	6,299	0.10%
2022/09/15	0	0.00	1	48.55	48.20	-1	6,296	-0.02%
2022/09/13	1	49.70	0	0.00	49.55	1	6,343	0.02%
2022/09/02	5	52.44	2	52.35	52.40	3	6,815	0.04%
2022/09/01	2	50.60	0	0.00	50.40	2	6,773	0.03%
2022/08/31	1	51.50	0	0.00	51.60	1	6,771	0.01%
2022/08/30	1	50.20	1.2	50.00	51.20	-0.2	6,791	0.00%
2022/08/26	0.2	50.20	0	0.00	49.95	0.2	6,899	0.00%
2022/08/25	1	49.50	2.5	49.45	49.90	-1.5	7,080	-0.02%
2022/08/23	6	49.36	5	48.37	49.00	1	8,012	0.01%
2022/08/22	0	0.00	6	50.80	49.05	-6	8,025	-0.07%
2022/08/19	8.1	51.53	2	51.95	51.20	6.1	7,992	0.08%
2022/08/18	2.2	51.60	2	51.40	51.50	0.2	7,962	0.00%
2022/08/17	8	51.50	9	50.68	51.50	-1	8,485	-0.01%
2022/08/16	10	52.40	13	52.49	51.10	-3	8,525	-0.04%
2022/08/15	2.3	50.63	1.4	50.76	50.40	0.9	8,271	0.01%
2022/08/12	7.2	48.84	7.5	48.55	48.70	-0.3	8,128	0.00%
2022/08/11	19.6	51.63	16	52.34	51.60	3.6	7,967	0.05%
2022/08/10	379.2	52.71	378	52.87	51.40	1.2	7,773	0.02%	大買/大賣/
2022/08/09	46	50.72	47	48.19	51.50	-1	7,113	-0.01%
2022/08/08	6	47.11	6	47.14	46.90	0	6,810	0.00%
2022/08/04	2	44.03	0	0.00	44.10	2	6,597	0.03%
2022/08/03	6	46.43	6	46.82	45.00	0	6,519	0.00%
2022/08/02	28	46.15	28	45.99	46.00	0	6,271	0.00%
2022/08/01	0	0.00	1	46.50	46.50	-1	6,076	-0.02%
2022/07/29	0	0.00	1	44.25	44.35	-1	5,961	-0.02%
2022/07/28	16	43.93	16	44.42	43.90	0	5,936	0.00%
2022/07/27	5	46.21	4	46.68	45.30	1	5,858	0.02%
2022/07/26	13	43.65	27	43.84	43.60	-14	5,595	-0.25%
2022/07/22	6	47.30	0	0.00	45.20	6	5,515	0.11%
2022/07/21	8	46.50	0	0.00	46.35	8	5,430	0.15%
2022/07/19	0	0.00	1	45.90	45.20	-1	5,328	-0.02%
2022/07/18	1	45.40	0	0.00	45.25	1	5,298	0.02%
2022/07/15	0	0.00	1	44.60	44.90	-1	5,258	-0.02%
2022/07/14	29	44.62	28	42.69	45.15	1	5,183	0.02%
2022/07/13	3	42.27	3	42.38	42.65	0	4,981	0.00%
2022/07/12	6	39.48	2	40.58	38.80	4	4,835	0.08%
2022/07/11	1	44.00	1	43.20	43.10	0	4,733	0.00%
2022/07/06	1	42.10	0	0.00	42.10	1	4,503	0.02%
2022/07/05	2	44.40	1	48.05	44.95	1	4,485	0.02%
2022/07/04	14	47.46	4	47.66	46.30	10	4,428	0.23%
2022/07/01	4	53.13	4	52.43	49.75	0	4,379	0.00%
2022/06/30	0	0.00	1	54.30	55.20	-1	4,355	-0.02%
2022/06/28	0	0.00	10	54.60	55.20	-10	4,408	-0.23%
2022/06/22	5	54.66	6	56.38	54.60	-1	4,838	-0.02%
2022/06/21	0	0.00	2	55.80	56.90	-2	4,951	-0.04%
2022/06/20	10	54.75	11	58.27	54.70	-1	4,925	-0.02%
2022/06/17	2	58.45	2	58.10	58.00	0	4,884	0.00%
2022/06/16	1	62.30	1	62.50	59.80	0	4,884	0.00%
2022/06/15	40	61.48	40	61.13	61.00	0	4,858	0.00%
2022/06/14	7	60.93	6	60.65	60.80	1	4,734	0.02%
2022/06/13	0.1	59.40	0	0.00	58.30	0.1	4,530	0.00%
2022/06/10	1	60.40	1	59.80	60.00	0	4,522	0.00%
2022/06/09	9	60.23	5	60.10	60.20	4	4,472	0.09%
2022/06/08	1.1	60.75	1	61.60	61.00	0.1	4,472	0.00%
2022/06/07	1	62.00	1	61.40	61.60	0	4,446	0.00%
2022/06/06	10.1	61.05	9	62.76	61.00	1.1	4,381	0.03%
2022/06/02	39.2	64.28	37	65.07	63.30	2.2	4,308	0.05%
2022/06/01	119	64.29	127	64.16	64.00	-8	4,144	-0.19%	大買/大賣/
2022/05/31	176	62.83	145	62.72	62.40	31	3,747	0.83%	大買/大賣/
2022/05/30	18	59.30	19	59.06	59.00	-1	3,289	-0.03%
2022/05/27	18	58.19	18	58.76	58.50	0	3,311	0.00%
2022/05/26	20	57.48	21	59.14	57.90	-1	3,325	-0.03%
2022/05/25	174	60.28	172	59.76	58.60	2	3,260	0.06%	大買/大賣/
2022/05/19	1	55.10	0	0.00	55.40	1	2,642	0.04%
2022/05/18	0	0.00	0	57.80	57.00	0	2,675	0.00%
2022/05/17	1	57.10	0	0.00	57.50	1	2,727	0.04%
2022/05/13	0	0.00	1	53.90	54.00	-1	2,740	-0.04%
2022/05/11	0	0.00	1	55.50	54.00	-1	2,769	-0.04%
2022/05/10	3	53.97	0	0.00	55.10	3	2,781	0.11%
2022/05/09	0	0.00	3	56.30	55.60	-3	2,789	-0.11%
2022/05/05	0	0.00	5	57.80	57.80	-5	2,814	-0.18%
2022/04/28	0	0.00	2	54.60	55.00	-2	2,896	-0.07%
2022/04/27	1	54.00	6	54.52	54.70	-5	2,894	-0.17%
2022/04/26	6	56.10	0	0.00	56.30	6	2,890	0.21%
2022/04/25	0	0.00	1	56.90	56.90	-1	2,909	-0.03%
2022/04/21	1	60.30	0	0.00	60.00	1	2,916	0.03%
2022/04/20	2	60.90	1	61.30	61.20	1	2,897	0.03%
2022/04/19	1	57.10	6	57.78	57.00	-5	2,880	-0.17%
2022/04/15	0	0.00	1	58.50	56.70	-1	2,900	-0.03%
2022/04/13	1	60.50	0	0.00	60.20	1	2,902	0.03%
2022/04/12	0	0.00	2	61.00	59.70	-2	2,910	-0.07%
2022/04/11	3	65.90	5	63.52	61.00	-2	2,906	-0.07%
2022/04/08	6	67.32	0	0.00	66.30	6	2,886	0.21%
2022/04/07	11	68.40	3	67.80	67.10	8	2,887	0.28%
2022/04/01	3	67.87	6.3	68.30	67.30	-3.3	2,846	-0.11%
2022/03/31	6	69.00	3	68.83	69.00	3	2,846	0.11%
2022/03/30	4.3	67.56	5	67.50	66.60	-0.8	2,779	-0.03%
2022/03/29	0.8	65.90	23.3	65.94	68.00	-22.5	2,737	-0.82%
2022/03/28	16.3	67.89	3	67.60	67.40	13.3	2,626	0.50%
2022/03/25	8.3	67.78	5.2	67.31	70.50	3	2,535	0.12%
2022/03/24	4	63.48	2	62.40	64.10	2	2,356	0.08%
2022/03/22	2	58.70	0	0.00	58.70	2	2,273	0.09%
2022/03/21	2.2	58.78	0	0.00	57.70	2.2	2,291	0.10%
2022/03/18	0	0.00	3	58.70	58.90	-3	2,301	-0.13%
2022/03/17	0	0.00	6	53.90	53.70	-6	2,286	-0.26%
2022/03/16	0	0.00	5	53.40	52.40	-5	2,306	-0.22%
2022/03/11	1	58.40	0	0.00	56.80	1	2,402	0.04%
2022/03/09	0	0.00	3	54.50	54.40	-3	2,415	-0.12%
2022/03/08	1	53.60	0	0.00	54.20	1	2,501	0.04%
2022/03/07	1.1	56.44	0	0.00	55.00	1.1	2,598	0.04%
2022/03/04	6	59.55	0	0.00	59.00	6	2,626	0.23%
2022/03/03	1	62.00	0	0.00	60.70	1	2,675	0.04%
2022/03/02	2	61.35	11	63.11	62.80	-9	2,699	-0.33%
2022/03/01	7	59.83	10	58.85	60.50	-3	2,682	-0.11%
2022/02/25	0	0.00	1	55.20	55.00	-1	2,718	-0.04%
2022/02/24	2	53.75	3	53.90	53.40	-1	2,782	-0.04%
2022/02/23	8	56.70	5	56.90	56.60	3	2,784	0.11%
2022/02/22	1	55.91	8	56.54	56.60	-7	2,874	-0.24%
2022/02/21	0	0.00	7	59.24	58.80	-7	3,043	-0.23%
2022/02/18	11	59.05	3.2	59.17	59.80	7.8	3,324	0.23%
2022/02/17	5	58.40	0	0.00	58.40	5	3,740	0.13%
2022/02/16	1	61.00	0	0.00	60.40	1	3,954	0.03%
2022/02/15	0	60.30	1	60.30	60.50	-1	4,095	-0.02%
2022/02/14	5	60.36	0	0.00	60.00	5	4,309	0.12%
2022/02/11	0	63.56	0	0.00	64.00	0	4,352	0.00%
2022/02/10	2.1	65.14	0	0.00	64.20	2.1	4,447	0.05%
2022/02/09	4	66.98	2	66.35	67.10	2	4,654	0.04%
2022/02/08	1	65.20	1	65.20	65.50	0	4,953	0.00%
2022/02/07	0	0.00	0.2	61.27	63.10	-0.2	5,128	0.00%
2022/01/26	6.2	61.93	0	0.00	60.50	6.2	5,160	0.12%
2022/01/25	3	64.63	2	64.35	64.00	1	5,268	0.02%
2022/01/24	2	66.05	0	0.00	65.10	2	5,382	0.04%
2022/01/21	1	68.00	0	0.00	67.50	1	5,465	0.02%
2022/01/19	1.1	68.58	0	0.00	68.30	1.1	5,807	0.02%
2022/01/18	0.1	70.56	0	0.00	69.40	0.1	6,106	0.00%
2022/01/17	1	68.20	0	0.00	68.00	1	6,195	0.02%
2022/01/14	1	68.40	0	0.00	67.90	1	6,285	0.02%
2022/01/13	0	0.00	2	68.40	68.40	-2	6,345	-0.03%
2022/01/12	1	68.50	0	0.00	68.60	1	6,368	0.02%
2022/01/11	0	0.00	2	70.10	69.90	-2	6,406	-0.03%
2022/01/10	1	69.90	0	0.00	70.00	1	6,445	0.02%
2022/01/07	2	72.70	4	73.18	71.60	-2	6,482	-0.03%
2022/01/06	2	73.75	0	0.00	73.50	2	6,535	0.03%
2022/01/04	1.2	77.34	3	77.17	77.00	-1.8	6,699	-0.03%
2022/01/03	2	78.25	6	77.88	76.60	-4	6,756	-0.06%
2021/12/28	1.2	74.55	0	0.00	74.40	1.2	7,212	0.02%
2021/12/27	1.3	75.92	0	0.00	75.60	1.3	7,377	0.02%
2021/12/24	4.3	73.75	0	0.00	73.40	4.3	7,585	0.06%
2021/12/21	3	70.30	0	0.00	71.90	3	8,098	0.04%
2021/12/20	5	73.28	0	0.00	71.60	5	8,336	0.06%
2021/12/17	2	76.10	3	76.90	75.00	-1	8,634	-0.01%
2021/12/16	1	77.10	6	76.93	77.80	-5	8,969	-0.06%
2021/12/15	2	77.35	1	77.20	77.00	1	9,349	0.01%
2021/12/14	0	0.00	2	77.75	78.30	-2	9,677	-0.02%
2021/12/13	3	78.93	2	79.85	80.70	1	9,673	0.01%
2021/12/10	2	78.35	1	78.30	79.40	1	9,658	0.01%
2021/12/09	8	81.96	12	80.63	80.10	-4	9,649	-0.04%
2021/12/08	2	80.50	1	80.00	80.30	1	9,634	0.01%
2021/12/07	2	79.15	2	79.20	79.30	0	9,649	0.00%
2021/12/06	0	0.00	4	78.05	77.60	-4	9,680	-0.04%
2021/12/03	3	78.00	2	78.10	78.20	1	9,742	0.01%
2021/12/02	3	78.90	0	0.00	77.00	3	9,777	0.03%
2021/12/01	12	78.56	5	77.38	80.40	7	9,784	0.07%
2021/11/30	6	81.53	0	82.40	80.90	6	9,731	0.06%
2021/11/29	6	78.20	5.6	79.28	81.50	0.4	9,750	0.00%
2021/11/26	4	82.28	3	84.20	80.40	1	9,718	0.01%
2021/11/25	3	86.67	0	0.00	84.30	3	9,740	0.03%
2021/11/24	2	83.50	3	85.03	87.80	-1	9,806	-0.01%
2021/11/23	5	85.36	2	84.00	83.30	3	9,799	0.03%
2021/11/22	2	87.20	1	86.60	86.80	1	9,845	0.01%
2021/11/19	2	86.85	1	87.00	86.80	1	10,070	0.01%
2021/11/18	3	88.97	15	87.98	86.00	-12	10,340	-0.12%
2021/11/17	14	90.34	30	90.36	90.70	-16	10,275	-0.16%
2021/11/16	42	92.42	71	91.83	95.00	-29	10,092	-0.29%
2021/11/15	54	88.36	17	87.65	88.70	37	9,805	0.38%
2021/11/12	1	81.90	2	82.40	80.70	-1	9,768	-0.01%
2021/11/11	36	81.65	18	82.76	82.50	18	9,816	0.18%
2021/11/10	1	77.40	1	78.70	78.20	0	9,977	0.00%
2021/11/09	8	77.44	0	0.00	77.80	8	10,060	0.08%
2021/11/08	23	80.25	10	81.11	79.50	13	10,052	0.13%
2021/11/05	11	81.31	5	82.74	86.00	6	9,997	0.06%
2021/11/04	2	79.80	71	80.48	81.00	-69	9,808	-0.70%
2021/11/03	1	74.50	0	0.00	73.70	1	9,798	0.01%
2021/11/02	17	74.64	3	74.70	73.70	14	9,912	0.14%
2021/11/01	6	78.70	3	80.47	78.10	3	10,096	0.03%
2021/10/29	4	77.48	1	78.60	78.80	3	10,062	0.03%
2021/10/28	5	77.94	1	77.80	77.30	4	10,064	0.04%
2021/10/27	5	78.90	1	80.10	79.50	4	10,210	0.04%
2021/10/26	7	77.33	13	78.20	79.00	-6	10,191	-0.06%
2021/10/25	2	67.35	11.2	71.63	72.70	-9.2	10,051	-0.09%
2021/10/22	6	67.33	3	67.00	66.10	3	10,247	0.03%
2021/10/21	6	70.77	5	72.50	68.60	1	10,553	0.01%
2021/10/20	1	69.80	1	70.20	70.50	0	11,292	0.00%
2021/10/19	8	71.35	0	0.00	70.70	8	11,802	0.07%
2021/10/18	3	69.47	0	0.00	70.00	3	11,979	0.03%
2021/10/15	2	68.05	0	0.00	69.80	2	12,325	0.02%
2021/10/14	5	67.26	0	0.00	68.00	5	12,705	0.04%
2021/10/13	7.1	70.82	1	67.20	68.50	6.1	13,009	0.05%
2021/10/12	1	71.61	5	74.08	73.40	-4	13,525	-0.03%
2021/10/08	14.1	72.79	1	72.30	72.20	13.1	14,514	0.09%
2021/10/07	22	73.85	8	74.49	74.50	14	15,483	0.09%
2021/10/06	7.1	74.91	48.2	79.77	71.90	-41.1	16,382	-0.25%
2021/10/05	49.3	79.92	6	79.93	79.40	43.3	16,456	0.26%
2021/10/04	16	75.83	10	76.16	77.50	6	16,672	0.04%
2021/10/01	12	83.60	41	80.70	79.40	-29	16,586	-0.17%
2021/09/30	9	83.66	9	83.80	88.20	0	16,565	0.00%
2021/09/29	8	79.58	11.1	80.54	82.50	-3.1	16,598	-0.02%
2021/09/28	4	78.85	5	78.92	80.70	-1	16,797	-0.01%
2021/09/27	4	78.70	9	79.39	80.00	-5	17,362	-0.03%
2021/09/24	20.1	74.61	111.1	75.81	77.00	-91.1	18,015	-0.51%	大賣/
2021/09/23	113	74.97	13.1	72.91	76.90	99.9	17,834	0.56%	大買/
2021/09/22	29	68.98	21	67.24	72.20	8	17,619	0.05%
2021/09/17	22	63.92	27.1	64.35	65.70	-5.1	17,474	-0.03%
2021/09/16	1.1	59.77	1	58.20	59.90	0.1	17,333	0.00%
2021/09/15	3.1	57.54	0.1	58.43	57.30	3	17,507	0.02%
2021/09/14	2.1	57.70	30	57.97	57.70	-28	17,715	-0.16%
2021/09/13	2	59.25	36	57.68	57.60	-34	17,995	-0.19%
2021/09/10	6	59.28	29	59.59	59.40	-23	18,278	-0.13%
2021/09/09	22	58.03	2	59.40	59.40	20	18,661	0.11%
2021/09/08	70	58.85	1	60.40	58.10	69	18,879	0.37%
2021/09/07	4	58.30	7	58.71	59.10	-3	19,428	-0.02%
2021/09/06	2	58.60	11	59.12	59.10	-9	20,152	-0.04%
2021/09/03	6	57.98	11	58.61	58.50	-5	20,537	-0.02%
2021/09/02	9	57.26	0	0.00	58.10	9	21,454	0.04%
2021/09/01	1	58.30	3	58.83	58.50	-2	22,077	-0.01%
2021/08/31	7	58.63	1.2	59.97	59.10	5.8	22,326	0.03%
2021/08/30	1.2	59.23	7	59.26	58.80	-5.8	22,832	-0.03%
2021/08/27	7	55.90	1	56.50	56.50	6	23,183	0.03%
2021/08/26	11	55.59	28	55.63	56.40	-17	23,269	-0.07%
2021/08/25	35	56.38	60	56.01	57.60	-25	23,488	-0.11%
2021/08/24	12	52.58	71	54.25	54.50	-59	23,389	-0.25%
2021/08/23	31	49.38	6	48.71	49.55	25	23,065	0.11%
2021/08/20	8	47.33	5	47.09	46.80	3	22,978	0.01%
2021/08/19	51	47.89	53	49.77	47.80	-2	22,900	-0.01%
2021/08/18	8	47.36	7	48.15	50.80	1	22,755	0.00%
2021/08/17	4	45.58	4	46.46	46.25	0	22,562	0.00%
2021/08/16	10	47.34	7	45.86	45.60	3	22,394	0.01%
2021/08/13	5	50.21	11	49.83	48.15	-6	22,051	-0.03%
2021/08/12	6	50.80	2	50.80	51.00	4	21,986	0.02%
2021/08/11	6	51.28	14	51.69	49.85	-8	21,968	-0.04%
2021/08/10	11	51.95	9	51.76	51.50	2	21,874	0.01%
2021/08/09	21	52.45	1	55.10	52.20	20	21,856	0.09%
2021/08/06	37	55.50	14	56.19	55.20	23	21,775	0.11%
2021/08/05	18	58.20	15	57.95	57.30	3	21,713	0.01%
2021/08/04	8	55.94	15	55.80	56.50	-7	21,521	-0.03%
2021/08/03	7	56.50	0	0.00	55.60	7	21,570	0.03%
2021/08/02	12	56.51	22	55.87	56.00	-10	21,517	-0.05%
2021/07/30	12	58.34	19	57.81	58.20	-7	21,336	-0.03%
2021/07/29	11	58.91	4	58.85	58.50	7	21,197	0.03%
2021/07/28	10	59.09	14	57.91	58.40	-4	21,126	-0.02%
2021/07/27	25	63.30	45	63.78	61.30	-20	21,034	-0.10%
2021/07/26	108	65.90	172	65.04	63.80	-64	20,819	-0.31%	大買/大賣/
2021/07/23	52	62.09	4	60.85	63.50	48	20,268	0.24%
2021/07/22	3	58.70	11	58.72	57.90	-8	20,195	-0.04%
2021/07/21	45	59.60	46	60.22	57.70	-1	20,085	0.00%
2021/07/20	12	60.44	24	60.35	58.60	-12	19,787	-0.06%
2021/07/19	99	63.10	38	62.41	62.40	61	19,534	0.31%
2021/07/16	27	63.19	52	62.58	61.90	-25	19,444	-0.13%
2021/07/15	82	61.53	169	60.88	62.00	-87	18,986	-0.46%	大賣/
2021/07/14	78	58.30	168	57.42	59.50	-90	18,185	-0.49%	大賣/
2021/07/13	276	57.24	81.1	56.92	57.00	194.9	17,799	1.09%	大買/鉅額交易
2021/07/12	2	51.60	5	52.66	52.50	-3	17,289	-0.02%
2021/07/09	12.1	50.80	46	51.45	50.50	-33.9	17,635	-0.19%
2021/07/08	11	49.64	8	49.32	48.85	3	17,955	0.02%
2021/07/07	58	50.66	10	50.20	49.05	48	18,376	0.26%
2021/07/06	11	52.66	6	52.33	52.00	5	18,404	0.03%
2021/07/05	20	53.60	4	54.70	53.60	16	18,275	0.09%
2021/07/02	116	54.15	99	55.33	53.00	17	18,035	0.09%	大買/
2021/07/01	12	54.46	35	54.94	55.00	-23	17,381	-0.13%
2021/06/30	1	48.60	5.3	49.92	50.00	-4.3	16,481	-0.03%
2021/06/29	10	49.05	20	48.43	47.70	-10	16,321	-0.06%
2021/06/28	47	49.21	27	48.68	50.40	20	16,180	0.12%
2021/06/25	5	50.26	26	50.25	49.65	-21	15,939	-0.13%
2021/06/24	22	51.63	4	51.40	50.60	18	15,743	0.11%
2021/06/23	3	52.13	26	50.73	51.50	-23	15,534	-0.15%
2021/06/22	10	51.21	2.1	52.29	52.00	8	15,340	0.05%
2021/06/21	17	51.41	23	51.82	50.30	-6	15,136	-0.04%
2021/06/18	23	54.12	150	53.48	52.20	-127	14,954	-0.85%	大賣/鉅額交易
2021/06/17	52	54.63	16	53.86	53.50	36	14,540	0.25%
2021/06/16	114	55.61	39	54.19	53.10	75	14,287	0.52%	大買/
2021/06/15	66.1	53.84	81	52.68	54.70	-15	13,773	-0.11%
2021/06/11	71	49.50	45	49.20	50.50	26	13,232	0.20%
2021/06/10	86	49.74	53	49.47	49.35	33	12,804	0.26%
2021/06/09	50	45.96	18	46.31	46.20	32	11,856	0.27%
2021/06/08	25	43.57	26	43.69	43.40	-1	11,202	-0.01%
2021/06/07	70	42.74	60	42.81	43.00	10	10,929	0.09%
2021/06/04	5	44.27	213	42.09	44.80	-208	10,341	-2.01%	大賣/鉅額交易
2021/06/03	9.3	40.18	11	40.79	40.75	-1.7	9,885	-0.02%
2021/06/02	9	40.02	17	40.51	39.60	-8	9,774	-0.08%
2021/06/01	11	38.05	36	36.30	38.50	-25	9,457	-0.26%
2021/05/31	2	35.18	8.1	35.15	35.00	-6.1	9,328	-0.06%
2021/05/28	10	35.30	10	36.05	35.40	0	9,346	0.00%
2021/05/27	7	34.35	1	34.55	34.45	6	9,361	0.06%
2021/05/26	5	33.87	1	33.80	34.15	4	9,430	0.04%
2021/05/20	1	32.30	0	0.00	32.05	1	9,865	0.01%
2021/05/19	1	32.00	0	0.00	32.00	1	9,867	0.01%
2021/05/18	3	29.65	1	29.75	29.75	2	9,866	0.02%
2021/05/17	5	27.97	6	28.13	27.05	-1	9,851	-0.01%
2021/05/14	2	29.03	0	0.00	30.00	2	9,781	0.02%
2021/05/13	4	29.43	1	30.10	29.90	3	9,703	0.03%
2021/05/12	38	31.44	7	32.59	31.15	31	9,636	0.32%
2021/05/11	5.1	35.49	0	0.00	34.40	5.1	9,527	0.05%
2021/05/10	8	38.05	0	0.00	38.20	8	9,448	0.08%
2021/05/07	12	37.76	19.1	38.69	39.25	-7.1	9,455	-0.07%
2021/05/06	11	37.02	15	37.57	36.55	-4	9,436	-0.04%
2021/05/05	17	37.38	14	37.61	36.55	3	9,429	0.03%
2021/05/04	17	38.83	6	37.17	36.85	11	9,431	0.12%
2021/05/03	12	42.54	3	42.00	40.55	9	9,292	0.10%
2021/04/29	31	44.95	35	45.40	44.90	-4	9,237	-0.04%
2021/04/28	12	45.10	37	44.61	46.80	-25	9,191	-0.27%
2021/04/27	5	42.93	5	42.60	42.55	0	9,246	0.00%
2021/04/26	25	42.40	1	41.75	41.90	24	9,660	0.25%
2021/04/23	8	41.91	3	42.30	42.00	5	9,709	0.05%
2021/04/22	86	42.59	74	40.99	40.55	12	9,708	0.12%
2021/04/21	93	43.36	14	43.45	43.45	79	9,536	0.83%
2021/04/20	112	44.08	15	44.16	44.00	97	9,436	1.03%	大買/
2021/04/19	20	47.18	22	47.08	45.25	-2	9,264	-0.02%
2021/04/16	36	47.41	83	46.67	49.35	-47	8,688	-0.54%
2021/04/15	70	44.91	41	45.48	44.90	29	8,211	0.35%
2021/04/14	22	42.05	29	41.81	42.90	-7	7,660	-0.09%
2021/04/13	12	40.90	0.3	39.95	39.00	11.7	7,316	0.16%
2021/04/12	1	39.50	14	39.50	39.95	-13	6,883	-0.19%
2021/04/09	23	36.37	0	0.00	36.35	23	6,770	0.34%
2021/04/08	14	35.84	17	35.99	35.95	-3	6,852	-0.04%
2021/04/07	6	35.40	0	0.00	35.25	6	6,755	0.09%
2021/04/06	3	34.95	0	0.00	34.95	3	6,727	0.04%
2021/04/01	6	34.32	1	34.00	34.20	5	6,726	0.07%
2021/03/31	0	34.45	0	0.00	33.95	0	6,809	0.00%
2021/03/29	7	34.78	1	34.70	34.70	6	6,872	0.09%
2021/03/26	0	0.00	15	34.65	34.85	-15	6,942	-0.22%
2021/03/24	6	35.76	12	35.45	35.10	-6	7,068	-0.08%
2021/03/23	5	35.33	5	35.49	35.40	0	7,046	0.00%
2021/03/22	1	34.70	0	0.00	34.55	1	7,038	0.01%
2021/03/19	3	34.43	0	0.00	34.20	3	7,428	0.04%
2021/03/18	10	35.25	3	35.52	34.80	7	7,666	0.09%
2021/03/17	5	36.37	38	36.32	35.40	-33	7,901	-0.42%
2021/03/16	3	35.50	18	35.57	35.15	-15	7,702	-0.19%
2021/03/15	0	0.00	2	35.00	34.85	-2	7,713	-0.03%
2021/03/11	7	34.29	0	0.00	34.35	7	7,846	0.09%
2021/03/10	8	33.62	17	33.86	34.00	-9	7,931	-0.11%
2021/03/09	1.4	33.53	0	0.00	33.05	1.4	8,048	0.02%
2021/03/08	7	34.77	0	0.00	33.55	7	8,411	0.08%
2021/03/05	1	34.50	0	0.00	34.45	1	8,794	0.01%
2021/03/04	0.3	35.55	11	35.35	35.00	-10.7	8,966	-0.12%
2021/03/03	0	0.00	1	35.25	35.30	-1	9,132	-0.01%
2021/02/26	11	35.63	10	34.83	35.40	1	9,362	0.01%
2021/02/25	5	35.30	0	0.00	35.50	5	9,728	0.05%
2021/02/24	6	35.48	12	35.25	35.45	-6	9,758	-0.06%
2021/02/23	1	35.15	0	0.00	34.95	1	9,674	0.01%
2021/02/22	3	34.68	4	34.35	34.90	-1	9,605	-0.01%
2021/02/19	32.2	33.75	23	33.13	33.85	9.2	9,463	0.10%
2021/02/18	16	33.44	15	31.75	33.45	1	9,386	0.01%
2021/02/17	0	0.00	1	32.20	32.15	-1	9,330	-0.01%
2021/02/05	1	30.40	0	0.00	30.35	1	9,309	0.01%
2021/02/04	0.5	30.75	0	0.00	30.80	0.5	9,555	0.00%
2021/02/03	4	31.75	2	31.55	31.15	2	9,645	0.02%
2021/02/02	8	31.16	0	0.00	31.00	8	9,607	0.08%
2021/02/01	7	30.78	0	0.00	30.55	7	9,563	0.07%
2021/01/29	2	32.53	0	0.00	31.85	2	9,492	0.02%
2021/01/28	3	33.10	0	0.00	32.85	3	9,430	0.03%
2021/01/27	0	0.00	1	33.10	33.70	-1	9,358	-0.01%
2021/01/26	7	33.34	3	33.57	33.05	4	9,297	0.04%
2021/01/25	5	32.29	5	32.38	32.65	0	9,200	0.00%
2021/01/22	5.1	32.12	0	0.00	32.45	5.1	9,131	0.06%
2021/01/21	0	0.00	1	33.20	33.25	-1	8,997	-0.01%
2021/01/20	0	0.00	5	35.61	33.30	-5	8,775	-0.06%
2021/01/19	6	35.78	10	36.54	36.95	-4	8,249	-0.05%
2021/01/18	1	33.60	1	33.95	33.60	0	7,742	0.00%
2021/01/15	18	33.09	1	34.20	34.20	17	7,591	0.22%
2021/01/14	3	32.20	12	33.20	32.50	-9	7,401	-0.12%
2021/01/13	0	0.00	3	33.30	32.50	-3	7,308	-0.04%
2021/01/12	3	32.30	0	0.00	32.00	3	7,224	0.04%
2021/01/08	12	33.15	0	0.00	32.40	12	7,069	0.17%
2021/01/06	13	34.03	26	34.10	33.20	-13	6,934	-0.19%
2021/01/05	5	33.41	2	32.90	33.05	3	6,555	0.05%
2021/01/04	26	33.48	24	33.35	33.55	2	6,475	0.03%
2020/12/31	11	33.48	1	33.30	33.35	10	6,337	0.16%
2020/12/30	2	32.15	0	0.00	31.80	2	6,122	0.03%
2020/12/25	0	0.00	1	32.05	32.00	-1	5,999	-0.02%
2020/12/24	2	31.65	3	31.83	31.85	-1	5,900	-0.02%
2020/12/23	1	31.65	0	0.00	31.25	1	5,853	0.02%
2020/12/22	0	0.00	2	31.98	30.55	-2	5,826	-0.03%
2020/12/21	7	32.68	8	32.08	32.15	-1	5,804	-0.02%
2020/12/18	0	0.00	3	33.20	33.05	-3	5,745	-0.05%
2020/12/16	2	33.13	0	0.00	32.90	2	5,570	0.04%
2020/12/15	10	33.65	48	33.19	32.75	-38	5,444	-0.70%
2020/12/14	12	33.80	12	34.24	34.85	0	5,034	0.00%
2020/12/11	50	31.87	44	32.37	31.70	6	4,764	0.13%
2020/12/10	1	30.55	38	30.60	30.40	-37	4,431	-0.83%
2020/12/09	24	30.91	10	30.90	31.00	14	4,376	0.32%
2020/12/08	27	30.69	13	30.83	30.60	14	4,338	0.32%
2020/12/07	37	30.87	24	30.26	30.90	13	4,287	0.30%
2020/12/04	22	30.63	35	30.59	30.45	-13	4,150	-0.31%
2020/12/03	18	30.61	1	31.25	30.40	17	4,056	0.42%
2020/12/02	27.3	31.68	16	31.93	31.25	11.3	4,006	0.28%
2020/12/01	12	31.90	7	31.01	31.95	5	3,632	0.14%
2020/11/30	13	30.08	8	29.97	30.05	5	3,213	0.16%
2020/11/27	3	28.78	17	27.99	29.00	-14	3,069	-0.46%
2020/11/26	6	28.16	9	28.69	27.60	-3	2,891	-0.10%
2020/11/25	8	27.21	2	26.80	27.10	6	2,697	0.22%
2020/11/24	26	28.16	14	28.08	27.30	12	2,609	0.46%
2020/11/23	5	27.15	16	26.37	27.15	-11	2,327	-0.47%
2020/11/20	10	24.60	14	24.20	24.70	-4	2,263	-0.18%
2020/11/17	2	23.73	1	23.65	23.50	1	2,482	0.04%
2020/11/16	0	0.00	1	23.95	23.90	-1	2,520	-0.04%
2020/11/12	30	24.77	11	25.50	24.15	19	2,505	0.76%
2020/11/11	13	22.87	53	23.26	23.60	-40	2,300	-1.74%
2020/11/10	10	22.05	5	22.30	22.15	5	2,207	0.23%
2020/11/09	10	22.18	2	22.20	22.05	8	2,236	0.36%
2020/11/06	2	22.10	0	0.00	22.00	2	2,284	0.09%
2020/11/05	10	22.22	0	0.00	22.15	10	2,310	0.43%
2020/11/02	5	21.94	0	0.00	21.95	5	2,599	0.19%
2020/10/29	0	0.00	5	22.30	22.20	-5	2,734	-0.18%
2020/10/28	15	22.55	0	0.00	22.55	15	2,759	0.54%
2020/10/22	0	0.00	1	23.00	22.65	-1	2,815	-0.04%
2020/10/21	1	23.05	0	0.00	22.85	1	2,821	0.04%
2020/09/24	10	22.83	10	22.88	22.50	0	3,162	0.00%
2020/09/11	0	0.00	1	23.85	23.60	-1	3,752	-0.03%
2020/09/02	1	25.00	0	0.00	24.75	1	3,778	0.03%
2020/09/01	0	0.00	1	24.80	24.75	-1	3,736	-0.03%
2020/08/31	1	24.35	2	24.23	24.25	-1	3,711	-0.03%
2020/08/28	2	24.75	1	24.90	24.80	1	3,777	0.03%
2020/08/27	4	25.28	5	25.35	25.25	-1	3,765	-0.03%
2020/08/26	1	24.55	0	0.00	25.30	1	3,726	0.03%
2020/08/25	2	24.88	0	0.00	24.20	2	3,625	0.06%
2020/08/20	0	0.00	2	21.80	21.75	-2	3,350	-0.06%
2020/08/19	2	23.90	2	23.90	23.55	0	3,330	0.00%
2020/08/18	0	0.00	1	24.10	24.15	-1	3,316	-0.03%
2020/08/17	1	24.75	0	0.00	24.50	1	3,398	0.03%
2020/08/06	5	25.05	10	25.03	24.50	-5	3,233	-0.15%
2020/08/05	4	23.83	13	23.42	24.00	-9	3,023	-0.30%
2020/07/31	3	22.65	1	22.60	22.60	2	2,908	0.07%
2020/07/29	6	21.98	6	22.56	22.25	0	2,956	0.00%
2020/07/28	10	22.48	0	0.00	21.70	10	2,973	0.34%
2020/07/27	0	0.00	1	22.30	21.80	-1	2,961	-0.03%
2020/07/24	3	22.40	0	0.00	22.30	3	3,072	0.10%
2020/07/23	4	22.91	0	0.00	22.85	4	3,170	0.13%
2020/07/22	1	22.50	0	0.00	23.45	1	3,172	0.03%
2020/07/15	0	0.00	0.3	21.90	21.90	-0.3	3,158	-0.01%
2020/07/13	0	0.00	1	22.30	22.65	-1	3,144	-0.03%
2020/07/09	1	23.85	0	0.00	23.55	1	3,130	0.03%
2020/07/06	1	23.90	1	24.10	23.90	0	3,037	0.00%
2020/07/01	37	24.36	37	24.95	24.20	0	3,015	0.00%
2020/06/24	18	22.22	18	22.26	21.80	0	2,487	0.00%
2020/06/15	2	20.90	2	21.05	21.30	0	2,372	0.00%
2020/06/12	0	0.00	1	20.30	20.65	-1	2,364	-0.04%
2020/06/08	1	22.45	0	0.00	22.10	1	2,381	0.04%
2020/06/04	0	0.00	7	22.60	22.50	-7	2,400	-0.29%
2020/06/03	7	22.30	7	22.65	22.30	0	2,291	0.00%
2020/06/02	12	22.67	5	22.61	22.65	7	2,260	0.31%
2020/06/01	1	22.00	1	21.45	22.05	0	2,115	0.00%
2020/05/27	0	0.00	6	21.65	21.40	-6	2,033	-0.29%
2020/05/25	0	0.00	5	21.15	20.90	-5	1,990	-0.25%
2020/05/22	0	0.00	1	21.85	21.40	-1	1,976	-0.05%
2020/05/21	0	0.00	1	21.50	21.50	-1	1,883	-0.05%
2020/05/15	1	20.70	0	0.00	20.55	1	1,817	0.06%
2020/05/13	1	21.60	14	21.76	21.75	-13	1,770	-0.73%
2020/05/07	58	21.63	58	21.80	21.50	0	1,726	0.00%
2020/05/06	11	21.34	1	21.35	21.35	10	1,703	0.59%
2020/05/04	1	21.45	2	21.55	21.80	-1	1,640	-0.06%
2020/04/30	12	21.39	7	21.30	21.25	5	1,613	0.31%
2020/04/29	100	20.99	105	21.26	21.30	-5	1,596	-0.31%	大賣/
2020/04/28	6	20.98	0	0.00	21.00	6	1,481	0.41%
2020/04/24	2	18.50	2	18.80	18.45	0	1,376	0.00%
2020/04/23	0	0.00	1	18.55	18.55	-1	1,336	-0.07%
2020/04/21	1	18.20	2	17.50	17.35	-1	1,288	-0.08%
2020/04/15	2	18.15	1	18.05	18.15	1	1,235	0.08%
2020/04/14	1	17.70	0	0.00	18.00	1	1,219	0.08%
2020/04/10	0	0.00	1	17.50	17.70	-1	1,238	-0.08%
2020/04/09	1	17.60	0	0.00	17.60	1	1,252	0.08%
2020/04/08	27	17.24	17	17.27	17.75	10	1,238	0.81%
2020/03/25	0	0.00	1	15.00	15.00	-1	1,610	-0.06%
2020/03/24	21	14.02	20	14.45	14.45	1	1,623	0.06%
2020/03/19	0	0.00	2	12.60	12.10	-2	1,631	-0.12%
2020/03/18	0	0.00	1	14.05	13.40	-1	1,614	-0.06%
2020/03/17	0	0.00	2	14.80	14.15	-2	1,605	-0.12%
2020/03/12	0	0.00	2	18.95	18.70	-2	1,631	-0.12%
2020/03/11	2	21.65	2	20.95	20.30	0	1,609	0.00%
2020/02/27	2	21.00	0	0.00	20.25	2	1,562	0.13%
2020/02/25	0	0.00	1	21.35	21.35	-1	1,573	-0.06%
2020/02/24	1	21.85	0	0.00	21.65	1	1,572	0.06%
2020/02/17	2	21.60	0	0.00	21.60	2	1,718	0.12%
2020/02/13	0	21.80	0	0.00	21.90	0	1,718	0.00%
2020/01/30	5	22.35	0	0.00	22.00	5	1,739	0.29%
2020/01/17	2	24.45	2	24.15	24.20	0	1,697	0.00%
2020/01/06	1	24.10	0	0.00	23.90	1	1,729	0.06%
2019/12/27	22	25.25	22	25.35	25.20	0	1,664	0.00%
2019/12/26	4	25.94	1	26.10	24.90	3	1,594	0.19%
2019/12/25	6	24.97	8	25.32	25.90	-2	1,343	-0.15%
2019/12/20	0	0.00	1	24.40	24.05	-1	1,429	-0.07%
2019/12/19	2	24.45	14.2	24.48	24.35	-12.2	1,459	-0.84%
2019/12/18	11	24.30	3	24.15	24.20	8	1,406	0.57%
2019/12/13	2	23.10	0	0.00	23.15	2	1,338	0.15%
2019/12/12	1	24.05	1	23.70	23.65	0	1,338	0.00%
2019/12/11	2	24.30	2	24.00	24.05	0	1,352	0.00%
2019/12/10	5	24.00	37	23.78	23.90	-32	1,329	-2.41%
2019/12/09	31	23.60	2	23.50	23.75	29	1,265	2.29%
2019/12/04	2	22.50	0	0.00	22.60	2	1,252	0.16%
2019/11/26	4	23.60	0	0.00	23.35	4	1,281	0.31%
2019/11/19	0	0.00	3	23.27	23.20	-3	1,289	-0.23%
2019/11/18	6	23.68	0	0.00	23.30	6	1,293	0.46%
2019/11/14	0	0.00	1	22.80	22.70	-1	1,228	-0.08%
2019/11/12	0	0.00	3	22.20	22.35	-3	1,192	-0.25%
2019/10/31	0	0.00	1	22.50	22.50	-1	1,189	-0.08%
2019/10/22	1	23.15	0	0.00	23.10	1	1,384	0.07%
2019/10/21	0	0.00	1	22.75	22.80	-1	1,457	-0.07%
2019/09/27	2	24.00	3	24.60	24.00	-1	1,898	-0.05%
2019/09/26	11	25.72	12	25.70	24.60	-1	1,889	-0.05%
2019/09/25	2	24.75	0	0.00	24.95	2	1,727	0.12%
2019/09/19	0	0.00	2	24.10	23.80	-2	1,700	-0.12%
2019/09/18	2	24.00	0	0.00	24.10	2	1,756	0.11%
2019/09/10	0	0.00	1	23.35	23.45	-1	1,864	-0.05%
2019/09/04	0	0.00	1	24.75	24.65	-1	1,884	-0.05%
2019/09/02	0	0.00	4	24.40	24.55	-4	1,896	-0.21%
2019/08/30	0	0.00	4	24.39	24.20	-4	1,925	-0.21%
2019/08/26	1	23.10	2	23.30	23.40	-1	2,030	-0.05%
2019/08/22	0	0.00	1	24.00	23.90	-1	2,036	-0.05%
2019/08/21	2	24.05	2	24.00	24.05	0	2,024	0.00%
2019/08/19	0	0.00	1	24.00	23.90	-1	2,025	-0.05%
2019/08/16	1	23.30	1	23.55	23.65	0	2,009	0.00%
2019/08/14	1	23.20	0	0.00	23.20	1	2,026	0.05%
2019/08/06	0	0.00	2	23.05	23.90	-2	2,061	-0.10%
2019/08/05	0	0.00	1	24.05	23.55	-1	2,057	-0.05%
2019/08/02	1	24.35	0	0.00	24.20	1	2,067	0.05%
2019/08/01	0	0.00	3	25.10	24.90	-3	2,088	-0.14%
2019/07/31	2	25.05	2	25.10	25.25	0	2,089	0.00%
2019/07/30	6	25.62	4	25.73	24.95	2	2,088	0.10%
2019/07/29	4	26.53	2	26.50	26.30	2	2,045	0.10%
2019/07/26	0	0.00	2	27.10	26.70	-2	2,040	-0.10%
2019/07/25	2	26.68	2	26.63	26.80	0	2,008	0.00%
2019/07/24	8	26.10	2	26.35	26.30	6	2,003	0.30%
2019/07/23	8	26.60	4	26.58	26.40	4	2,014	0.20%
2019/07/22	0	0.00	2	26.35	26.05	-2	1,975	-0.10%
2019/07/19	0	0.00	4	25.55	25.35	-4	1,916	-0.21%
2019/07/18	1	25.30	0	0.00	25.15	1	1,969	0.05%
2019/07/17	12	26.00	49	25.93	25.65	-37	2,016	-1.83%
2019/07/16	5	25.37	2	25.40	25.35	3	1,967	0.15%
2019/07/15	0	0.00	2	24.80	24.80	-2	2,006	-0.10%
2019/07/12	3	25.30	4	25.20	25.20	-1	2,167	-0.05%
2019/07/11	40	24.85	0	0.00	24.90	40	2,472	1.62%
2019/07/08	1	25.50	0	0.00	25.60	1	2,947	0.03%
2019/07/04	12	26.33	9	26.37	26.00	3	2,952	0.10%
2019/07/02	1	24.85	0	0.00	24.95	1	2,835	0.04%
2019/07/01	2	24.85	0	0.00	24.85	2	2,892	0.07%
2019/06/27	2	24.80	2	24.45	24.45	0	3,086	0.00%
2019/06/26	0	0.00	2	24.70	24.60	-2	3,076	-0.07%
2019/06/25	2	25.65	0	0.00	24.80	2	3,073	0.07%
2019/06/24	3	25.42	5	25.37	25.85	-2	3,133	-0.06%
2019/06/21	4	25.43	4	24.93	24.60	0	3,070	0.00%
2019/06/20	2	24.95	3	24.95	24.80	-1	3,069	-0.03%
2019/06/19	2	24.80	0	0.00	24.80	2	3,103	0.06%
2019/06/14	0	0.00	1	24.60	24.45	-1	3,594	-0.03%
2019/06/13	0	0.00	2	24.55	24.55	-2	3,642	-0.05%
2019/06/12	1	24.50	1	24.75	24.40	0	3,646	0.00%
2019/06/10	2	24.60	0	0.00	24.25	2	3,608	0.06%
2019/06/06	6	24.20	7	24.04	24.25	-1	3,615	-0.03%
2019/06/05	4	24.25	3	24.57	23.70	1	3,588	0.03%
2019/06/03	0	0.00	2	22.70	22.85	-2	3,594	-0.06%
2019/05/31	2	23.50	2	23.20	23.35	0	3,732	0.00%
2019/05/30	2	22.60	2	22.55	22.90	0	3,697	0.00%
2019/05/29	2	22.15	0	0.00	22.20	2	3,690	0.05%
2019/05/22	0	0.00	2	23.40	22.85	-2	3,721	-0.05%
2019/05/21	2	23.00	0	0.00	23.35	2	3,721	0.05%
2019/05/15	2	24.35	4	24.08	23.90	-2	3,719	-0.05%
2019/05/14	2	23.30	0	0.00	23.80	2	3,742	0.05%
2019/05/13	1	23.50	1	23.75	23.60	0	3,732	0.00%
2019/05/10	0	0.00	2	24.23	24.10	-2	3,735	-0.05%
2019/05/09	3	25.37	2	24.48	24.40	1	3,717	0.03%
2019/05/07	2	25.70	2	25.90	25.80	0	3,737	0.00%
2019/05/06	0	0.00	2	25.70	25.60	-2	3,726	-0.05%
2019/05/03	2	27.10	7	26.76	26.90	-5	3,702	-0.14%
2019/04/30	6.5	26.32	1	26.45	26.80	5.5	3,693	0.15%
2019/04/29	2	26.45	2	26.23	26.10	0	3,651	0.00%
2019/04/26	2	28.00	0.6	27.05	27.05	1.4	3,615	0.04%
2019/04/25	2	28.10	3	28.22	28.25	-1	3,566	-0.03%
2019/04/24	4	28.94	5	28.76	28.15	-1	3,554	-0.03%
2019/04/23	5	28.42	3	28.47	28.50	2	3,484	0.06%
2019/04/22	2	29.05	0	0.00	28.35	2	3,421	0.06%
2019/04/19	0	0.00	9	28.92	28.70	-9	3,390	-0.27%
2019/04/18	4	30.30	5	30.35	28.70	-1	3,320	-0.03%
2019/04/17	6	30.01	6	30.19	29.80	0	3,151	0.00%
2019/04/16	9	28.87	7	28.79	30.35	2	2,832	0.07%
2019/04/15	4	27.75	8	27.71	27.60	-4	2,540	-0.16%
2019/04/12	1	27.45	0	0.00	27.10	1	2,452	0.04%
2019/04/11	2	26.95	2	27.30	26.80	0	2,352	0.00%
2019/04/10	1	27.80	1	27.35	27.20	0	2,339	0.00%
2019/04/09	2	27.50	2	26.95	27.50	0	2,312	0.00%
2019/04/08	2	27.30	7	27.23	26.95	-5	2,296	-0.22%
2019/04/02	15	27.21	9	27.61	28.15	6	2,284	0.26%
2019/04/01	1	25.95	4	25.91	25.70	-3	2,130	-0.14%
2019/03/29	1	25.85	0	0.00	25.85	1	2,161	0.05%
2019/03/28	3	25.78	6	25.92	25.80	-3	2,221	-0.14%
2019/03/27	9	26.75	2	26.50	26.00	7	2,401	0.29%
2019/03/26	3	26.02	13	25.97	26.25	-10	2,347	-0.43%
2019/03/25	3	25.60	4	25.80	25.90	-1	2,330	-0.04%
2019/03/22	4	26.58	3	26.20	26.35	1	2,307	0.04%
2019/03/21	11	27.13	4	27.11	26.50	7	2,259	0.31%
2019/03/20	3	25.42	3	25.40	26.00	0	2,126	0.00%
2019/03/19	16	25.71	24	25.70	25.60	-8	2,058	-0.39%
2019/03/18	0	0.00	3	24.07	24.30	-3	1,784	-0.17%
2019/03/15	1	22.05	0	0.00	22.10	1	1,736	0.06%
2019/03/12	2	22.30	2	22.10	21.85	0	1,782	0.00%
2019/03/08	0.2	21.80	0	0.00	21.80	0.2	1,856	0.01%
2019/03/07	0	0.00	4	21.63	21.70	-4	1,844	-0.22%
2019/03/06	28	22.16	2	22.33	22.60	26	1,804	1.44%
2019/03/04	0	0.00	3	21.30	21.30	-3	1,703	-0.18%
2019/02/25	4	21.60	1	21.80	21.60	3	1,870	0.16%
2019/02/12	0.1	20.70	0	0.00	20.85	0.1	1,824	0.01%
2019/01/30	0	0.00	2	20.80	20.55	-2	1,863	-0.11%
2019/01/29	0	0.00	3	20.90	20.80	-3	1,885	-0.16%
2019/01/21	1	19.95	0	0.00	19.95	1	1,828	0.05%
2019/01/16	3	20.05	3	20.10	20.10	0	1,845	0.00%
2019/01/10	3	19.90	6	19.90	19.95	-3	1,848	-0.16%
2019/01/09	3	20.45	0	0.00	20.10	3	1,847	0.16%
2018/12/28	0	0.00	1	20.60	20.45	-1	1,856	-0.05%
2018/12/25	1	22.25	5	21.42	21.30	-4	1,774	-0.23%
2018/12/24	0	0.00	4	22.05	22.15	-4	1,718	-0.23%
2018/12/22	4	22.03	0	0.00	21.85	4	1,665	0.24%
2018/12/20	16	22.03	17	22.13	21.50	-1	1,549	-0.06%
2018/12/19	7	21.80	0	0.00	22.30	7	1,361	0.51%
2018/12/18	2	20.40	2	20.60	20.30	0	1,294	0.00%
2018/12/17	0	0.00	1	20.50	20.40	-1	1,288	-0.08%
2018/12/12	3	20.85	3	20.62	20.50	0	1,277	0.00%
2018/12/10	5	19.35	5.1	19.42	19.45	-0.1	1,239	-0.01%
2018/12/07	2	19.70	5	19.55	19.50	-3	1,232	-0.24%
2018/12/06	2	19.60	2	19.45	19.25	0	1,221	0.00%
2018/12/05	4	20.81	2	20.68	20.50	2	1,207	0.17%
2018/12/04	7	21.27	8	21.49	21.20	-1	1,189	-0.08%
2018/12/03	6	20.46	6	20.76	20.65	0	1,112	0.00%
2018/11/29	1	20.10	3	20.55	19.85	-2	1,100	-0.18%
2018/11/28	3	20.55	1	20.45	20.55	2	1,060	0.19%
2018/11/27	4	20.05	6	20.08	20.20	-2	1,030	-0.19%
2018/11/26	2	19.85	2	20.25	20.10	0	1,011	0.00%
2018/11/23	3	19.85	3	20.85	19.80	0	987	0.00%
2018/11/22	12	20.30	8	20.59	20.30	4	908	0.44%
2018/11/21	1	19.35	3	18.85	19.05	-2	808	-0.25%
2018/11/20	3	18.33	0	0.00	18.25	3	760	0.39%
2018/11/16	2	18.10	2	18.00	17.95	0	752	0.00%
2018/11/14	45	18.29	49	18.38	18.20	-4	773	-0.52%
2018/11/13	5	17.92	4	17.88	18.50	1	762	0.13%
2018/11/12	0	0.00	2	18.35	18.40	-2	751	-0.27%
2018/11/09	7	18.74	2	18.40	18.40	5	745	0.67%
2018/11/08	0	0.00	2	17.85	18.70	-2	748	-0.27%
2018/11/07	2	17.85	0	0.00	17.90	2	720	0.28%
2018/11/01	3	16.50	3	16.60	16.45	0	664	0.00%
2018/09/20	0	0.00	2	20.10	20.05	-2	618	-0.32%
2018/09/14	1	20.55	0	0.00	20.90	1	670	0.15%
2018/09/05	0	0.00	1	23.40	23.50	-1	715	-0.14%
2018/08/29	1	23.40	0	0.00	23.45	1	773	0.13%
2018/08/23	1	23.90	1	23.90	23.60	0	921	0.00%
2018/08/22	1	23.40	1	24.35	23.85	0	925	0.00%
2018/08/16	0	0.00	4	22.25	22.10	-4	905	-0.44%
2018/07/25	1	25.85	0	0.00	25.85	1	900	0.11%
2018/06/29	2	26.75	0	0.00	26.85	2	1,121	0.18%
2018/06/28	1	26.70	0	0.00	26.55	1	1,109	0.09%
2018/06/27	2	27.28	1	27.95	27.60	1	1,092	0.09%
2018/06/19	0	0.00	10	27.25	26.40	-10	1,111	-0.90%
2018/06/14	0	0.00	2	28.08	27.95	-2	1,095	-0.18%
2018/06/13	3	27.68	0	0.00	27.70	3	1,085	0.28%
2018/06/11	0	0.00	2	27.25	27.15	-2	1,046	-0.19%
2018/06/08	0	0.00	2	28.00	27.40	-2	1,054	-0.19%
2018/06/07	7	27.65	0	0.00	27.60	7	1,099	0.64%
2018/06/06	2	28.40	2	28.45	27.95	0	1,094	0.00%
2018/06/04	9	27.74	4	28.28	28.80	5	1,097	0.46%
2018/06/01	4	27.85	4	27.73	27.65	0	1,057	0.00%
2018/05/11	2	26.05	0	0.00	26.00	2	1,150	0.17%
2018/05/08	2	26.25	2	26.20	26.10	0	1,174	0.00%
2018/04/23	0	0.00	2	26.53	26.65	-2	1,228	-0.16%
2018/04/20	3	27.15	3	27.10	27.10	0	1,234	0.00%
2018/04/19	2	27.70	1	27.70	27.70	1	1,231	0.08%
2018/04/13	6	29.90	6	29.58	29.55	0	1,702	0.00%
2018/04/12	26	30.83	24	30.76	30.15	2	1,762	0.11%
2018/04/11	1	29.85	1	30.25	29.60	0	1,718	0.00%
2018/04/10	5	29.68	2	30.65	29.40	3	1,756	0.17%
2018/04/09	2	29.90	0	0.00	29.90	2	1,708	0.12%
2018/03/27	0	0.00	10	27.00	26.95	-10	1,647	-0.61%
2018/03/19	0	0.00	2	28.55	28.20	-2	1,658	-0.12%
2018/03/14	1	28.60	0	0.00	28.60	1	1,682	0.06%
2018/03/13	2	29.40	2	30.00	29.30	0	1,689	0.00%
2018/03/09	3	28.03	5	28.01	28.00	-2	1,698	-0.12%
2018/03/08	10	28.14	2	27.85	27.80	8	1,709	0.47%
2018/03/05	0	0.00	2	27.05	26.90	-2	1,706	-0.12%
2018/02/27	2	28.10	2	27.85	28.00	0	1,737	0.00%
2018/02/23	4	28.45	0	0.00	27.95	4	1,799	0.22%
2018/02/22	2	27.80	0	0.00	28.05	2	1,812	0.11%
2018/02/21	2	27.35	2	26.90	27.95	0	1,830	0.00%
2018/02/01	0	0.00	1	31.05	31.05	-1	1,943	-0.05%
2018/01/30	0	0.00	1	30.70	30.65	-1	1,976	-0.05%
2018/01/29	0	0.00	1	30.70	30.70	-1	2,001	-0.05%
2018/01/26	0	0.00	1	30.80	30.80	-1	2,038	-0.05%
2018/01/23	10	31.70	2	31.70	31.50	8	2,141	0.37%
2018/01/18	0	0.00	2	32.00	32.00	-2	2,231	-0.09%
2018/01/15	2	32.10	0	0.00	32.05	2	2,331	0.09%
2018/01/12	3	32.20	0	0.00	32.45	3	2,337	0.13%
2018/01/11	13	33.43	4	33.15	32.45	9	2,342	0.38%
2018/01/10	0	0.00	1	31.55	33.40	-1	2,020	-0.05%
2018/01/09	3	31.82	2	31.75	31.90	1	1,986	0.05%
2018/01/08	2	32.70	2	32.85	32.95	0	1,963	0.00%
2018/01/05	0	0.00	1	31.80	32.70	-1	1,915	-0.05%
2018/01/04	4	30.93	3	31.58	32.00	1	1,923	0.05%