台揚 (2314)-合庫-彰化券商分點個股進出

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
33.10
漲跌
▼0.30
漲幅
-0.90%
成交量
1,100張
產業
上市通信網路類股
645人加入追蹤

立即追蹤
本地時間: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－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化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
2024/06/24	3	33.65	0	0.00	33.40	3	1,496	0.20%
2024/06/21	0	0.00	3	34.25	34.95	-3	1,466	-0.20%
2024/06/20	1	33.90	1	33.75	33.55	0	1,392	0.00%
2024/06/19	1	33.40	10	33.80	33.00	-9	1,401	-0.64%
2024/06/18	0	0.00	1	34.40	33.90	-1	1,384	-0.07%
2024/06/17	3	34.00	12	34.00	33.85	-9	1,350	-0.67%
2024/06/14	0	0.00	6	32.98	33.65	-6	1,253	-0.48%
2024/06/13	2	30.60	0	30.70	30.60	2	1,196	0.17%
2024/06/07	1	31.20	0	0.00	31.30	1	1,217	0.08%
2024/06/06	2	31.05	0	0.00	30.95	2	1,258	0.16%
2024/06/04	1	31.80	0	0.00	31.70	1	1,266	0.08%
2024/06/03	2	32.15	0	0.00	32.00	2	1,274	0.16%
2024/05/31	1	32.90	0	0.00	32.35	1	1,273	0.08%
2024/05/30	1	33.15	0	0.00	32.70	1	1,281	0.08%
2024/05/29	0	0.00	1	33.95	33.85	-1	1,308	-0.08%
2024/05/28	3	33.18	0	0.00	33.15	3	1,277	0.23%
2024/05/27	0	0.00	1	33.40	33.30	-1	1,266	-0.08%
2024/05/24	2	33.00	0	0.00	33.15	2	1,253	0.16%
2024/05/23	2	32.70	0	0.00	32.60	2	1,239	0.16%
2024/05/22	0	0.00	8	33.06	33.70	-8	1,222	-0.65%
2024/05/20	0	0.00	5	31.15	31.70	-5	1,132	-0.44%
2024/05/17	1	30.30	0	0.00	30.45	1	1,096	0.09%
2024/05/16	8	30.09	1	30.05	30.20	7	1,094	0.64%
2024/05/15	4	30.40	0	0.00	30.05	4	1,093	0.37%
2024/05/14	2	30.30	1	30.30	30.40	1	1,096	0.09%
2024/05/13	4	30.06	0	0.00	30.05	4	1,095	0.37%
2024/05/10	0	0.00	1	30.05	30.15	-1	1,099	-0.09%
2024/05/09	1	30.60	0	0.00	30.20	1	1,112	0.09%
2024/05/06	1	31.05	0	0.00	30.95	1	1,144	0.09%
2024/04/24	0	0.00	1	30.35	30.60	-1	1,192	-0.08%
2024/04/23	1	30.00	0	0.00	30.00	1	1,195	0.08%
2024/04/16	2	30.95	0	0.00	31.30	2	1,191	0.17%
2024/04/12	3	33.30	0	0.00	33.05	3	1,161	0.26%
2024/04/11	2	33.45	0	0.00	33.20	2	1,158	0.17%
2024/04/10	0	0.00	1	34.60	34.55	-1	1,151	-0.09%
2024/04/08	0	0.00	3	33.95	33.70	-3	1,129	-0.27%
2024/04/01	1	33.80	0	0.00	33.65	1	1,160	0.09%
2024/03/29	2	34.45	0	0.00	34.20	2	1,165	0.17%
2024/03/28	0	0.00	4	34.33	34.85	-4	1,137	-0.35%
2024/03/27	3	33.60	0	0.00	33.60	3	1,080	0.28%
2024/03/26	4	33.05	2	32.55	32.60	2	1,091	0.18%
2024/03/25	3	33.42	0	0.00	33.35	3	1,135	0.26%
2024/03/22	0	0.00	4	34.13	33.80	-4	1,132	-0.35%
2024/03/21	3	32.43	0	0.00	32.70	3	1,118	0.27%
2024/03/20	2	32.43	0	0.00	32.10	2	1,144	0.17%
2024/03/15	1	33.10	0	0.00	33.05	1	1,202	0.08%
2024/03/13	2	33.45	0	0.00	33.60	2	1,433	0.14%
2024/03/12	0	0.00	4	33.73	34.35	-4	1,614	-0.25%
2024/03/11	1	32.55	0	0.00	32.65	1	1,591	0.06%
2024/03/08	3	32.52	0	0.00	32.40	3	1,587	0.19%
2024/03/07	5	33.56	0	0.00	33.10	5	1,589	0.31%
2024/03/06	2	34.80	1	34.80	34.20	1	1,582	0.06%
2024/03/05	5	34.33	0	0.00	34.30	5	1,576	0.32%
2024/03/04	0	0.00	1	34.80	35.00	-1	1,574	-0.06%
2024/02/22	1	33.20	0	0.00	33.35	1	1,578	0.06%
2024/02/05	0	0.00	1	32.50	32.50	-1	1,638	-0.06%
2024/01/29	1	33.80	0	0.00	34.05	1	1,604	0.06%
2024/01/24	0	0.00	1	35.70	35.40	-1	1,553	-0.06%
2024/01/23	1	35.55	0	0.00	35.80	1	1,552	0.06%
2024/01/19	2	35.45	0	0.00	35.35	2	1,540	0.13%
2024/01/11	1	35.55	5	35.65	35.60	-4	1,530	-0.26%
2023/12/27	0	0.00	2	38.05	38.35	-2	1,538	-0.13%
2023/12/26	0	0.00	0	36.85	37.40	0	1,541	0.00%
2023/12/25	1.6	36.58	0	0.00	36.55	1.6	1,527	0.11%
2023/12/21	0	0.00	1	36.35	36.30	-1	1,504	-0.07%
2023/12/19	1	37.75	0	0.00	37.55	1	1,417	0.07%
2023/12/18	1	37.40	0	0.00	37.20	1	1,412	0.07%
2023/12/15	1	37.85	0	0.00	37.90	1	1,396	0.07%
2023/12/14	1	39.00	0	0.00	38.75	1	1,367	0.07%
2023/12/12	1	39.15	0	0.00	38.90	1	1,379	0.07%
2023/12/11	2	40.25	3	40.13	39.80	-1	1,352	-0.07%
2023/12/08	11	41.54	2	41.83	41.65	9	1,286	0.70%
2023/12/07	1	41.35	8.1	40.17	41.40	-7.1	1,114	-0.64%
2023/12/06	2	37.90	0	0.00	37.65	2	935	0.21%
2023/12/04	1	38.25	0	0.00	37.45	1	923	0.11%
2023/11/29	2	37.60	0	0.00	37.50	2	902	0.22%
2023/11/21	1	38.25	0	0.00	37.60	1	868	0.12%
2023/11/20	0	0.00	2	37.00	38.40	-2	848	-0.24%
2023/11/13	1	35.70	0	0.00	35.55	1	794	0.13%
2023/11/07	0	0.00	1	36.65	36.60	-1	822	-0.12%
2023/11/02	0	0.00	3	35.32	35.45	-3	829	-0.36%
2023/10/25	1	36.10	0	0.00	36.00	1	838	0.12%
2023/10/23	1	35.85	0	0.00	35.70	1	853	0.12%
2023/10/05	1	39.65	0	0.00	39.00	1	1,116	0.09%
2023/10/04	5	39.50	0	0.00	39.35	5	1,108	0.45%
2023/10/03	0	0.00	1	39.60	39.25	-1	1,098	-0.09%
2023/10/02	1	38.95	1	39.40	40.20	0	1,084	0.00%
2023/09/28	0	0.00	0	37.75	37.60	0	1,059	0.00%
2023/09/27	1	37.55	0	0.00	37.65	1	1,067	0.09%
2023/09/25	1	39.00	0	0.00	38.60	1	1,086	0.09%
2023/09/21	1	39.20	5	38.80	38.70	-4	1,092	-0.37%
2023/09/14	0	0.00	2	38.00	38.35	-2	1,070	-0.19%
2023/09/12	0.5	36.25	0	0.00	35.85	0.5	1,074	0.05%
2023/09/07	0	0.00	1	38.25	38.20	-1	1,119	-0.09%
2023/09/06	1	39.00	0	0.00	39.10	1	1,136	0.09%
2023/08/28	1	39.00	0	0.00	38.55	1	1,176	0.08%
2023/08/22	0.2	39.00	0	0.00	38.20	0.2	1,175	0.02%
2023/08/17	0	0.00	2	38.75	39.10	-2	1,253	-0.16%
2023/08/10	1	41.65	1	41.80	41.65	0	1,265	0.00%
2023/08/08	0	0.00	0	43.55	43.30	0	1,269	0.00%
2023/07/28	0.1	44.05	0	0.00	43.95	0.1	1,454	0.00%
2023/07/27	1	44.10	1	43.90	44.05	0	1,469	0.00%
2023/07/19	3	45.00	1	45.10	44.70	2	1,707	0.12%
2023/07/18	2	46.35	2	46.73	45.50	0	1,794	0.00%
2023/07/17	4	48.33	5	49.08	48.05	-1	1,908	-0.05%
2023/07/14	0	0.00	3	45.38	45.65	-3	2,018	-0.15%
2023/07/12	0	0.00	3	42.87	42.50	-3	2,288	-0.13%
2023/07/06	1	44.30	0	0.00	44.15	1	2,347	0.04%
2023/07/05	2	44.33	0	0.00	44.20	2	2,377	0.08%
2023/07/04	0	0.00	1	44.60	44.30	-1	2,375	-0.04%
2023/07/03	1	44.50	1	44.21	44.50	0	2,370	0.00%
2023/06/27	2	45.85	0	0.00	45.35	2	2,362	0.08%
2023/06/20	1	44.30	0	0.00	44.40	1	2,347	0.04%
2023/06/15	0	0.00	15	44.94	44.95	-15	2,340	-0.64%
2023/06/14	1	45.80	1	45.85	45.85	0	2,307	0.00%
2023/06/13	1	46.70	0	0.00	46.50	1	2,304	0.04%
2023/06/12	1	47.05	1	46.95	47.00	0	2,292	0.00%
2023/06/09	0	0.00	1	45.85	45.80	-1	2,271	-0.04%
2023/06/08	0	0.00	2	45.58	45.50	-2	2,288	-0.09%
2023/06/02	0	0.00	1	46.95	46.35	-1	2,368	-0.04%
2023/05/31	1	46.30	0	0.00	46.00	1	2,397	0.04%
2023/05/29	1	46.15	0	0.00	46.15	1	2,407	0.04%
2023/05/25	1	45.70	1	45.75	45.95	0	2,404	0.00%
2023/05/24	2	46.28	0	0.00	46.65	2	2,414	0.08%
2023/05/23	1	48.25	9	48.17	48.60	-8	2,404	-0.33%
2023/05/18	0	0.00	3	46.50	46.50	-3	2,446	-0.12%
2023/05/16	1	46.95	0	0.00	46.85	1	2,505	0.04%
2023/05/15	10	47.98	2	47.45	47.10	8	2,600	0.31%
2023/05/10	3	48.48	0	0.00	48.25	3	2,608	0.12%
2023/05/09	1	48.60	1.1	48.50	48.70	-0.1	2,612	0.00%
2023/05/08	1	48.05	1	48.60	49.45	0	2,596	0.00%
2023/05/05	4	48.43	3.1	48.60	48.50	1	2,583	0.04%
2023/05/04	1	45.15	2.2	47.20	48.50	-1.2	2,608	-0.05%
2023/05/03	3	46.18	3	46.37	45.60	0	2,546	0.00%
2023/05/02	1.1	46.93	0	0.00	46.55	1.1	2,536	0.04%
2023/04/28	2	46.95	2	47.60	47.45	0	2,512	0.00%
2023/04/27	0	0.00	1	46.20	45.90	-1	2,456	-0.04%
2023/04/26	3	43.42	2	43.68	44.10	1	2,409	0.04%
2023/04/24	0	0.00	1	47.35	46.80	-1	2,330	-0.04%
2023/04/21	4	45.24	3	46.00	44.85	1	2,259	0.04%
2023/04/20	8	48.48	6	48.78	47.50	2	2,156	0.09%
2023/04/19	1	49.95	1.2	51.36	51.80	-0.2	1,987	-0.01%
2023/04/18	0	0.00	9.1	50.96	51.10	-9.1	1,753	-0.52%
2023/04/17	1	45.60	4	45.44	46.50	-3	1,518	-0.20%
2023/04/13	1	41.25	1	41.05	41.00	0	1,344	0.00%
2023/04/10	2	41.80	2	41.65	41.50	0	1,314	0.00%
2023/03/31	0	0.00	1	43.20	42.80	-1	1,283	-0.08%
2023/03/30	2	42.60	0	0.00	42.60	2	1,279	0.16%
2023/03/27	0.5	44.00	0	0.00	43.15	0.5	1,272	0.04%
2023/03/23	0	0.00	1	43.40	43.40	-1	1,266	-0.08%
2023/03/17	1	42.55	0	0.00	42.30	1	1,261	0.08%
2023/03/15	2	44.45	0	0.00	43.55	2	1,265	0.16%
2023/03/13	0	44.00	1	44.55	44.55	-1	1,305	-0.08%
2023/03/10	1	45.40	10	44.85	44.75	-9	1,329	-0.68%
2023/03/09	3	45.90	5	45.82	46.05	-2	1,353	-0.15%
2023/03/07	0	45.35	0	0.00	45.60	0	1,441	0.00%
2023/03/06	1	45.55	2	45.33	45.75	-1	1,433	-0.07%
2023/03/03	1	44.25	0	0.00	44.10	1	1,409	0.07%
2023/03/02	1	44.90	0	0.00	44.55	1	1,407	0.07%
2023/03/01	0	0.00	3	44.45	44.70	-3	1,400	-0.21%
2023/02/24	3	44.38	0	0.00	43.90	3	1,393	0.22%
2023/02/23	1	44.75	4	44.86	44.70	-3	1,379	-0.22%
2023/02/22	4	44.50	0	0.00	44.40	4	1,382	0.29%
2023/02/21	8	45.82	6	46.24	45.75	2	1,368	0.15%
2023/02/20	1	45.85	0	0.00	46.00	1	1,346	0.07%
2023/02/16	0	0.00	5	43.86	43.80	-5	1,325	-0.38%
2023/02/15	1	43.25	0	0.00	43.10	1	1,353	0.07%
2023/02/14	4	43.99	1	44.35	44.00	3	1,326	0.23%
2023/02/13	11	43.65	5	43.24	45.20	6	1,287	0.47%
2023/02/09	4	42.25	0	0.00	42.05	4	1,188	0.34%
2023/02/08	1	42.00	5	42.80	42.85	-4	1,178	-0.34%
2023/02/06	5	42.30	0	0.00	42.40	5	1,159	0.43%
2023/02/02	1	42.90	4	42.43	43.55	-3	1,129	-0.27%
2023/01/31	0.1	40.00	0	0.00	40.10	0.1	1,065	0.01%
2023/01/10	7	39.89	0	0.00	39.90	7	1,107	0.63%
2023/01/09	0	0.00	0	39.95	39.90	0	1,124	0.00%
2023/01/05	1	40.65	0	0.00	39.65	1	1,176	0.09%
2023/01/03	0	0.00	1	39.00	39.00	-1	1,193	-0.08%
2022/12/30	1	39.30	0	0.00	39.25	1	1,198	0.08%
2022/12/28	1	39.15	1	38.90	38.80	0	1,218	0.00%
2022/12/27	1	40.40	2	39.90	39.60	-1	1,230	-0.08%
2022/12/26	2	38.60	0	0.00	40.20	2	1,234	0.16%
2022/12/15	1	41.00	0	0.00	40.85	1	1,363	0.07%
2022/12/14	0	0.00	1	40.75	40.80	-1	1,391	-0.07%
2022/12/13	1	39.95	1	40.10	40.10	0	1,400	0.00%
2022/12/12	1	39.90	2	40.48	40.50	-1	1,410	-0.07%
2022/12/09	2	41.13	1	41.05	40.85	1	1,434	0.07%
2022/12/07	4	41.41	2	41.50	41.00	2	1,457	0.14%
2022/12/06	2	43.08	4	42.73	42.30	-2	1,447	-0.14%
2022/12/05	1	42.80	2	43.13	43.40	-1	1,436	-0.07%
2022/12/02	2	43.05	6	43.18	43.20	-4	1,419	-0.28%
2022/12/01	5	42.08	4	41.94	41.70	1	1,386	0.07%
2022/11/30	2	43.55	0	0.00	42.70	2	1,371	0.15%
2022/11/29	4	38.55	2	40.63	41.15	2	1,315	0.15%
2022/11/28	1	36.60	1	37.25	37.45	0	1,349	0.00%
2022/11/22	1	37.35	1	37.70	37.30	0	1,443	0.00%
2022/11/21	1	38.00	0	0.00	37.60	1	1,457	0.07%
2022/11/18	2	38.58	3	38.75	38.05	-1	1,474	-0.07%
2022/11/17	1	38.80	0	0.00	38.95	1	1,479	0.07%
2022/11/16	3	38.35	2	38.80	38.30	1	1,530	0.07%
2022/11/15	1	38.75	1	37.95	39.20	0	1,586	0.00%
2022/11/14	0	37.80	1	37.00	37.70	-1	1,669	-0.06%
2022/11/11	1	36.10	0	0.00	35.90	1	1,721	0.06%
2022/11/08	1	38.15	0	0.00	38.20	1	2,152	0.05%
2022/11/07	0	0.00	2	37.33	37.40	-2	2,308	-0.09%
2022/11/04	1	37.30	1	36.95	37.25	0	2,515	0.00%
2022/11/03	1	36.05	1	36.00	37.00	0	3,186	0.00%
2022/11/02	1	36.50	1	36.05	36.60	0	3,489	0.00%
2022/11/01	0	0.00	1	35.60	35.60	-1	3,659	-0.03%
2022/10/31	0	0.00	1	35.05	34.90	-1	3,710	-0.03%
2022/10/28	0	34.75	0	0.00	33.85	0	3,791	0.00%
2022/10/27	0	0.00	1	34.45	34.80	-1	4,045	-0.02%
2022/10/26	1	33.50	0	0.00	33.30	1	4,240	0.02%
2022/10/25	1	33.80	1	33.70	33.65	0	4,357	0.00%
2022/10/24	0	0.00	1	35.40	34.80	-1	4,383	-0.02%
2022/10/21	1	34.65	2	34.55	34.55	-1	4,465	-0.02%
2022/10/19	0	0.00	1	37.20	36.40	-1	4,786	-0.02%
2022/10/18	2	37.65	0	0.00	36.45	2	4,807	0.04%
2022/10/13	1	34.05	1	33.90	33.90	0	4,988	0.00%
2022/10/12	3	37.30	2	37.50	37.10	1	5,004	0.02%
2022/10/04	1	39.85	0	0.00	39.95	1	5,673	0.02%
2022/10/03	0	0.00	2	38.45	38.40	-2	5,748	-0.03%
2022/09/28	1	39.80	1	39.15	37.90	0	6,001	0.00%
2022/09/26	2	40.88	1	40.25	39.80	1	6,150	0.02%
2022/09/23	1	42.75	5	43.41	42.70	-4	6,180	-0.06%
2022/09/22	1	42.45	5	43.44	44.40	-4	6,199	-0.06%
2022/09/20	1	45.80	0	0.00	45.20	1	6,241	0.02%
2022/09/19	1	45.70	1	45.10	45.10	0	6,284	0.00%
2022/09/16	4	47.40	0	0.00	46.50	4	6,299	0.06%
2022/09/15	0	0.00	3	48.88	48.20	-3	6,296	-0.05%
2022/09/14	2	47.65	0	0.00	48.85	2	6,316	0.03%
2022/09/13	1	49.65	1	49.55	49.55	0	6,343	0.00%
2022/09/12	0	0.00	2	49.98	50.10	-2	6,391	-0.03%
2022/09/08	1	48.80	1	49.35	48.90	0	6,424	0.00%
2022/09/07	1	48.60	2	48.53	48.50	-1	6,498	-0.02%
2022/09/06	1	49.90	2	49.10	49.20	-1	6,630	-0.02%
2022/09/05	4	51.95	1	52.70	51.00	3	6,817	0.04%
2022/09/02	1	52.20	5	53.90	52.40	-4	6,815	-0.06%
2022/09/01	0	0.00	1	50.50	50.40	-1	6,773	-0.01%
2022/08/30	0	0.00	2	50.50	51.20	-2	6,791	-0.03%
2022/08/25	1	49.45	2	49.63	49.90	-1	7,080	-0.01%
2022/08/24	2	49.33	1	49.10	49.00	1	7,500	0.01%
2022/08/23	4	48.76	3	49.23	49.00	1	8,012	0.01%
2022/08/22	10	49.53	7	49.45	49.05	3	8,025	0.04%
2022/08/19	1	51.10	2	51.80	51.20	-1	7,992	-0.01%
2022/08/18	4	51.45	3	51.53	51.50	1	7,962	0.01%
2022/08/16	1	51.60	5	53.14	51.10	-4	8,525	-0.05%
2022/08/15	0	0.00	5	50.58	50.40	-5	8,271	-0.06%
2022/08/12	8	48.91	1	48.55	48.70	7	8,128	0.09%
2022/08/11	6	51.92	11	51.93	51.60	-5	7,967	-0.06%
2022/08/10	14	52.48	4	52.33	51.40	10	7,773	0.13%
2022/08/09	1	51.10	9	50.02	51.50	-8	7,113	-0.11%
2022/08/08	10	47.03	4	47.29	46.90	6	6,810	0.09%
2022/08/05	2	45.10	1	45.10	45.30	1	6,640	0.02%
2022/08/04	0	0.00	5	44.10	44.10	-5	6,597	-0.08%
2022/08/03	6	46.98	0	0.00	45.00	6	6,519	0.09%
2022/08/02	8	45.98	7	46.62	46.00	1	6,271	0.02%
2022/08/01	2	43.45	1	44.00	46.50	1	6,076	0.02%
2022/07/29	1	44.30	4	44.54	44.35	-3	5,961	-0.05%
2022/07/28	4	44.06	0	0.00	43.90	4	5,936	0.07%
2022/07/27	1	45.65	1	46.80	45.30	0	5,858	0.00%
2022/07/26	1	44.15	1	44.10	43.60	0	5,595	0.00%
2022/07/25	2	45.45	2	45.20	45.75	0	5,535	0.00%
2022/07/22	2	46.58	2	46.63	45.20	0	5,515	0.00%
2022/07/21	2	45.55	12	46.09	46.35	-10	5,430	-0.18%
2022/07/20	0	0.00	1	46.00	45.00	-1	5,356	-0.02%
2022/07/19	2	45.63	0	45.25	45.20	2	5,328	0.04%
2022/07/18	0	0.00	4	45.45	45.25	-4	5,298	-0.08%
2022/07/15	6	45.01	1	45.65	44.90	5	5,258	0.10%
2022/07/14	1	45.00	4	44.74	45.15	-3	5,183	-0.06%
2022/07/13	0	0.00	2	41.80	42.65	-2	4,981	-0.04%
2022/07/12	5	40.16	4	40.03	38.80	1	4,835	0.02%
2022/07/11	2	43.55	6	43.54	43.10	-4	4,733	-0.08%
2022/07/08	9	44.25	10	44.24	44.25	-1	4,659	-0.02%
2022/07/07	3	42.03	2	43.45	43.45	1	4,569	0.02%
2022/07/06	13	44.28	2	42.85	42.10	11	4,503	0.24%
2022/07/05	1	45.40	6	47.07	44.95	-5	4,485	-0.11%
2022/07/04	2	47.15	2	47.60	46.30	0	4,428	0.00%
2022/07/01	2	51.70	1.1	53.83	49.75	0.9	4,379	0.02%
2022/06/30	1	55.00	1	54.30	55.20	0	4,355	0.00%
2022/06/29	3	54.47	4	55.38	55.20	-1	4,360	-0.02%
2022/06/28	2	54.70	1	54.30	55.20	1	4,408	0.02%
2022/06/27	3	57.60	0	0.00	56.60	3	4,423	0.07%
2022/06/24	1	56.00	2	55.90	55.00	-1	4,505	-0.02%
2022/06/23	2	54.85	2	54.85	54.50	0	4,618	0.00%
2022/06/22	1	55.60	2	54.80	54.60	-1	4,838	-0.02%
2022/06/21	0	0.00	1	56.40	56.90	-1	4,951	-0.02%
2022/06/20	2	56.50	0	0.00	54.70	2	4,925	0.04%
2022/06/16	2	60.35	4	60.48	59.80	-2	4,884	-0.04%
2022/06/15	4	61.38	4	61.48	61.00	0	4,858	0.00%
2022/06/14	1	60.60	1	61.00	60.80	0	4,734	0.00%
2022/06/13	2	59.20	0	0.00	58.30	2	4,530	0.04%
2022/06/10	1	60.00	2	61.10	60.00	-1	4,522	-0.02%
2022/06/09	2	60.40	4	60.20	60.20	-2	4,472	-0.04%
2022/06/08	3	61.10	2	61.45	61.00	1	4,472	0.02%
2022/06/07	0	0.00	2	62.00	61.60	-2	4,446	-0.04%
2022/06/06	5	61.62	2	61.60	61.00	3	4,381	0.07%
2022/06/02	8	64.99	7	64.63	63.30	1	4,308	0.02%
2022/06/01	8	63.75	4	64.38	64.00	4	4,144	0.10%
2022/05/31	10	62.23	12	62.85	62.40	-2	3,747	-0.05%
2022/05/30	3	59.50	5	59.74	59.00	-2	3,289	-0.06%
2022/05/27	2	58.35	2	58.45	58.50	0	3,311	0.00%
2022/05/26	1	57.30	5	59.30	57.90	-4	3,325	-0.12%
2022/05/25	31	59.51	17	60.08	58.60	14	3,260	0.43%
2022/05/24	1	58.30	9	58.46	59.40	-8	2,709	-0.30%
2022/05/20	1	55.00	0	0.00	54.60	1	2,635	0.04%
2022/05/19	2	55.15	0	0.00	55.40	2	2,642	0.08%
2022/05/18	4	57.23	3	57.37	57.00	1	2,675	0.04%
2022/05/17	0	0.00	1	56.90	57.50	-1	2,727	-0.04%
2022/05/13	1	53.40	1	53.80	54.00	0	2,740	0.00%
2022/05/12	2	54.05	1	53.70	53.00	1	2,765	0.04%
2022/05/11	0	0.00	2	53.50	54.00	-2	2,769	-0.07%
2022/05/10	1	54.80	0	0.00	55.10	1	2,781	0.04%
2022/05/09	2	55.80	2	56.10	55.60	0	2,789	0.00%
2022/05/06	2	56.50	0	0.00	57.10	2	2,797	0.07%
2022/05/05	2	56.90	4	57.10	57.80	-2	2,814	-0.07%
2022/05/03	0	0.00	1	55.80	56.10	-1	2,864	-0.03%
2022/04/29	3	55.70	2	56.10	56.30	1	2,886	0.03%
2022/04/27	2	54.65	2	55.00	54.70	0	2,894	0.00%
2022/04/26	1	56.70	0	0.00	56.30	1	2,890	0.03%
2022/04/22	1	59.20	0	0.00	59.20	1	2,906	0.03%
2022/04/21	1	60.00	0	0.00	60.00	1	2,916	0.03%
2022/04/20	2	58.30	4	60.98	61.20	-2	2,897	-0.07%
2022/04/19	3	57.40	0	0.00	57.00	3	2,880	0.10%
2022/04/15	0	0.00	11	59.80	56.70	-11	2,900	-0.38%
2022/04/14	0	0.00	2	60.90	59.90	-2	2,893	-0.07%
2022/04/13	2	59.90	0	0.00	60.20	2	2,902	0.07%
2022/04/12	1	60.90	0	0.00	59.70	1	2,910	0.03%
2022/04/11	7	63.77	1	65.50	61.00	6	2,906	0.21%
2022/04/08	4	67.25	0.1	67.70	66.30	3.9	2,886	0.14%
2022/04/07	1	68.40	5	67.50	67.10	-4	2,887	-0.14%
2022/04/06	1	67.60	1	68.10	67.70	0	2,853	0.00%
2022/04/01	0	0.00	7.5	68.27	67.30	-7.5	2,846	-0.26%
2022/03/31	1	65.10	1	67.00	69.00	0	2,846	0.00%
2022/03/30	4	67.35	2	67.50	66.60	2	2,779	0.07%
2022/03/29	2	67.05	1	68.60	68.00	1	2,737	0.04%
2022/03/28	6	67.37	1	67.70	67.40	5	2,626	0.19%
2022/03/25	4	66.90	0	0.00	70.50	4	2,535	0.16%
2022/03/24	0	0.00	7.1	62.92	64.10	-7.1	2,356	-0.30%
2022/03/22	1	57.30	0.2	57.80	58.70	0.9	2,273	0.04%
2022/03/21	0	0.00	1	58.10	57.70	-1	2,291	-0.04%
2022/03/18	0	0.00	3	57.73	58.90	-3	2,301	-0.13%
2022/03/17	0	0.00	1	54.00	53.70	-1	2,286	-0.04%
2022/03/15	1	53.00	1	53.00	52.90	0	2,347	0.00%
2022/03/11	1	56.80	0	0.00	56.80	1	2,402	0.04%
2022/03/09	1	54.50	0	0.00	54.40	1	2,415	0.04%
2022/03/07	3	55.33	5	55.92	55.00	-2	2,598	-0.08%
2022/03/04	1.2	59.27	7	60.03	59.00	-5.9	2,626	-0.22%
2022/03/03	7	61.56	0	0.00	60.70	7	2,675	0.26%
2022/03/02	1	61.30	0	0.00	62.80	1	2,699	0.04%
2022/02/25	0	0.00	5	55.16	55.00	-5	2,718	-0.18%
2022/02/24	2	54.30	4	54.45	53.40	-2	2,782	-0.07%
2022/02/23	0	0.00	4	57.00	56.60	-4	2,784	-0.14%
2022/02/22	4	57.43	1	55.50	56.60	3	2,874	0.10%
2022/02/18	4	59.50	2	58.50	59.80	2	3,324	0.06%
2022/02/17	7.6	58.63	1	58.50	58.40	6.6	3,740	0.18%
2022/02/16	4	60.88	1	60.60	60.40	3	3,954	0.08%
2022/02/15	1	61.30	1	60.10	60.50	0	4,095	0.00%
2022/02/11	1	63.00	1	63.40	64.00	0	4,352	0.00%
2022/02/09	1	67.00	2	67.10	67.10	-1	4,654	-0.02%
2022/02/07	2	62.50	1	62.60	63.10	1	5,128	0.02%
2022/01/19	1	69.00	7	69.00	68.30	-6	5,807	-0.10%
2022/01/18	1	71.50	0	0.00	69.40	1	6,106	0.02%
2022/01/14	1	67.10	0	0.00	67.90	1	6,285	0.02%
2022/01/13	1	68.50	0	0.00	68.40	1	6,345	0.02%
2022/01/12	5	68.50	10	70.00	68.60	-5	6,368	-0.08%
2022/01/11	1	70.30	1	69.80	69.90	0	6,406	0.00%
2022/01/10	1	70.00	1	71.40	70.00	0	6,445	0.00%
2022/01/07	0	0.00	4	73.08	71.60	-4	6,482	-0.06%
2022/01/04	0	0.00	5	76.94	77.00	-5	6,699	-0.07%
2022/01/03	2	77.60	1	77.00	76.60	1	6,756	0.01%
2021/12/30	1	76.00	0	75.10	79.70	1	6,857	0.01%
2021/12/29	2	74.60	0	0.00	75.30	2	7,027	0.03%
2021/12/28	4	74.78	1	74.50	74.40	3	7,212	0.04%
2021/12/27	4	75.35	2	75.60	75.60	2	7,377	0.03%
2021/12/23	1	73.60	0	0.00	74.30	1	7,792	0.01%
2021/12/22	1	73.30	1	73.50	73.00	0	7,950	0.00%
2021/12/20	3	72.33	1	71.80	71.60	2	8,336	0.02%
2021/12/17	2	75.40	0	0.00	75.00	2	8,634	0.02%
2021/12/16	3	77.20	0	0.00	77.80	3	8,969	0.03%
2021/12/15	0	0.00	1	77.50	77.00	-1	9,349	-0.01%
2021/12/14	2	78.25	1	78.50	78.30	1	9,677	0.01%
2021/12/13	3	79.30	4	79.75	80.70	-1	9,673	-0.01%
2021/12/10	1	78.60	4	78.63	79.40	-3	9,658	-0.03%
2021/12/09	1.1	81.06	1	81.90	80.10	0.1	9,649	0.00%
2021/12/08	1	80.20	2	80.00	80.30	-1	9,634	-0.01%
2021/12/07	1	79.10	0	0.00	79.30	1	9,649	0.01%
2021/12/06	6	78.15	1	78.30	77.60	5	9,680	0.05%
2021/12/03	4.4	78.31	3	78.53	78.20	1.4	9,742	0.01%
2021/12/02	7	78.46	7	77.70	77.00	0	9,777	0.00%
2021/12/01	4	77.83	7	79.20	80.40	-3	9,784	-0.03%
2021/11/30	3	82.40	11	81.47	80.90	-8	9,731	-0.08%
2021/11/29	0	0.00	1	81.90	81.50	-1	9,750	-0.01%
2021/11/26	0	0.00	1.2	83.22	80.40	-1.2	9,718	-0.01%
2021/11/25	4	86.08	2	85.05	84.30	2	9,740	0.02%
2021/11/24	0	0.00	5	86.34	87.80	-5	9,806	-0.05%
2021/11/23	1	87.40	2.4	85.00	83.30	-1.4	9,799	-0.01%
2021/11/22	6	86.90	1	86.70	86.80	5	9,845	0.05%
2021/11/19	11	86.53	2.6	86.82	86.80	8.4	10,070	0.08%
2021/11/18	19	88.71	22.1	87.00	86.00	-3.1	10,340	-0.03%
2021/11/17	8	91.41	8	90.10	90.70	0	10,275	0.00%
2021/11/16	16	92.93	18	94.27	95.00	-2	10,092	-0.02%
2021/11/15	5.1	85.25	7	88.10	88.70	-1.9	9,805	-0.02%
2021/11/12	6	82.47	12	81.88	80.70	-6	9,768	-0.06%
2021/11/11	6	82.55	7	83.34	82.50	-1	9,816	-0.01%
2021/11/10	5	78.40	3	78.67	78.20	2	9,977	0.02%
2021/11/09	1.2	77.07	2	78.15	77.80	-0.8	10,060	-0.01%
2021/11/08	5	81.34	16	80.14	79.50	-11	10,052	-0.11%
2021/11/05	14	83.94	5	84.00	86.00	9	9,997	0.09%
2021/11/04	5	78.28	14	78.94	81.00	-9	9,808	-0.09%
2021/11/03	2	74.00	2	75.10	73.70	0	9,798	0.00%
2021/11/02	10	75.29	5	74.52	73.70	5	9,912	0.05%
2021/11/01	7	79.24	7	79.11	78.10	0	10,096	0.00%
2021/10/29	3	77.23	5	78.62	78.80	-2	10,062	-0.02%
2021/10/28	5	78.32	5	77.98	77.30	0	10,064	0.00%
2021/10/27	11	78.24	14	79.59	79.50	-3	10,210	-0.03%
2021/10/26	18	76.27	6	77.70	79.00	12	10,191	0.12%
2021/10/25	0	0.00	1	70.50	72.70	-1	10,051	-0.01%
2021/10/22	4	66.30	19	68.15	66.10	-15	10,247	-0.15%
2021/10/21	18	72.07	1	68.70	68.60	17	10,553	0.16%
2021/10/20	0	0.00	1	70.30	70.50	-1	11,292	-0.01%
2021/10/19	4	71.10	2	71.40	70.70	2	11,802	0.02%
2021/10/18	3	70.30	1	71.30	70.00	2	11,979	0.02%
2021/10/15	3	68.30	4	68.18	69.80	-1	12,325	-0.01%
2021/10/14	3	67.03	1	69.20	68.00	2	12,705	0.02%
2021/10/13	8	69.20	2	68.90	68.50	6	13,009	0.05%
2021/10/12	1	72.00	0	0.00	73.40	1	13,525	0.01%
2021/10/08	8	72.59	5	73.08	72.20	3	14,514	0.02%
2021/10/07	2	75.40	3	74.63	74.50	-1	15,483	-0.01%
2021/10/06	18	75.97	0	0.00	71.90	18	16,382	0.11%
2021/10/05	10	77.39	8	78.85	79.40	2	16,456	0.01%
2021/10/04	4	76.05	6	75.53	77.50	-2	16,672	-0.01%
2021/10/01	12	83.80	8	82.19	79.40	4	16,586	0.02%
2021/09/30	3	82.10	4	84.30	88.20	-1	16,565	-0.01%
2021/09/29	6	79.82	2	80.30	82.50	4	16,598	0.02%
2021/09/28	18	79.25	2	79.90	80.70	16	16,797	0.10%
2021/09/27	4	77.33	8	78.46	80.00	-4	17,362	-0.02%
2021/09/24	9	74.93	41	74.58	77.00	-32	18,015	-0.18%
2021/09/23	26	73.18	10	73.78	76.90	16	17,834	0.09%
2021/09/22	21	68.54	7	69.87	72.20	14	17,619	0.08%
2021/09/17	3	63.43	8.3	64.41	65.70	-5.3	17,474	-0.03%
2021/09/16	1	57.40	8	58.51	59.90	-7	17,333	-0.04%
2021/09/15	1	57.60	3	58.50	57.30	-2	17,507	-0.01%
2021/09/14	5	57.54	0	0.00	57.70	5	17,715	0.03%
2021/09/10	6	59.48	12	59.28	59.40	-6	18,278	-0.03%
2021/09/09	0	0.00	37	58.50	59.40	-37	18,661	-0.20%
2021/09/08	3	58.37	2	59.80	58.10	1	18,879	0.01%
2021/09/07	2	57.15	1	57.70	59.10	1	19,428	0.01%
2021/09/01	0	0.00	1	59.50	58.50	-1	22,077	0.00%
2021/08/31	24	58.94	1	58.80	59.10	23	22,326	0.10%
2021/08/30	0	0.00	4	60.68	58.80	-4	22,832	-0.02%
2021/08/27	1	56.20	0	0.00	56.50	1	23,183	0.00%
2021/08/26	17	56.38	7	55.19	56.40	10	23,269	0.04%
2021/08/25	22	56.05	3	56.17	57.60	19	23,488	0.08%
2021/08/24	5	51.50	5	54.50	54.50	0	23,389	0.00%
2021/08/23	3	49.68	3	49.90	49.55	0	23,065	0.00%
2021/08/20	7	47.60	5	47.05	46.80	2	22,978	0.01%
2021/08/19	9	48.93	4	48.71	47.80	5	22,900	0.02%
2021/08/18	2	46.80	2	46.83	50.80	0	22,755	0.00%
2021/08/16	3	47.33	2	48.63	45.60	1	22,394	0.00%
2021/08/13	1	51.10	2	50.23	48.15	-1	22,051	0.00%
2021/08/12	1	50.80	1	51.10	51.00	0	21,986	0.00%
2021/08/11	3	51.13	6	50.72	49.85	-3	21,968	-0.01%
2021/08/09	10	53.41	2	52.20	52.20	8	21,856	0.04%
2021/08/06	4	56.53	3	55.53	55.20	1	21,775	0.00%
2021/08/05	9	57.99	10	58.56	57.30	-1	21,713	0.00%
2021/08/04	4	55.85	12	56.10	56.50	-8	21,521	-0.04%
2021/08/03	6.3	56.47	0	0.00	55.60	6.3	21,570	0.03%
2021/08/02	5	56.02	5.5	55.43	56.00	-0.5	21,517	0.00%
2021/07/30	7	57.79	5	58.04	58.20	2	21,336	0.01%
2021/07/29	9	59.00	4	58.65	58.50	5	21,197	0.02%
2021/07/28	3	59.53	3	59.37	58.40	0	21,126	0.00%
2021/07/27	10	62.79	64	61.71	61.30	-54	21,034	-0.26%
2021/07/26	59	64.52	55	65.29	63.80	4	20,819	0.02%
2021/07/23	47.5	60.00	8	60.50	63.50	39.5	20,268	0.19%
2021/07/22	1	57.70	5	58.98	57.90	-4	20,195	-0.02%
2021/07/21	8	58.75	10	58.86	57.70	-2	20,085	-0.01%
2021/07/20	17.3	59.67	74	59.27	58.60	-56.8	19,787	-0.29%
2021/07/19	55	63.49	12	62.83	62.40	43	19,534	0.22%
2021/07/16	22	63.04	118	62.25	61.90	-96	19,444	-0.49%	大賣/
2021/07/15	152	62.08	23	62.24	62.00	129	18,986	0.68%	大買/鉅額交易
2021/07/14	31	58.38	15	58.71	59.50	16	18,185	0.09%
2021/07/13	20	55.61	18	55.47	57.00	2	17,799	0.01%
2021/07/12	10	52.14	14	52.24	52.50	-4	17,289	-0.02%
2021/07/09	10	49.40	10	51.30	50.50	0	17,635	0.00%
2021/07/08	1	49.85	1	49.05	48.85	0	17,955	0.00%
2021/07/07	4	50.10	43	49.52	49.05	-39	18,376	-0.21%
2021/07/06	9	52.46	2	53.35	52.00	7	18,404	0.04%
2021/07/05	30	53.51	26	53.86	53.60	4	18,275	0.02%
2021/07/02	41	55.45	16	52.91	53.00	25	18,035	0.14%
2021/07/01	35	52.20	13.4	54.40	55.00	21.6	17,381	0.12%
2021/06/30	1	49.00	0	0.00	50.00	1	16,481	0.01%
2021/06/29	0	0.00	22	48.67	47.70	-22	16,321	-0.13%
2021/06/25	5	49.84	7	50.53	49.65	-2	15,939	-0.01%
2021/06/24	4	51.63	3	51.67	50.60	1	15,743	0.01%
2021/06/23	2	52.35	5	50.68	51.50	-3	15,534	-0.02%
2021/06/22	6	51.57	3	51.87	52.00	3	15,340	0.02%
2021/06/21	2	51.85	9	51.50	50.30	-7	15,136	-0.05%
2021/06/18	30	52.37	34	51.82	52.20	-4	14,954	-0.03%
2021/06/17	3	53.27	2	53.70	53.50	1	14,540	0.01%
2021/06/16	30	55.29	27	55.17	53.10	3	14,287	0.02%
2021/06/15	44	54.12	46	54.00	54.70	-2	13,773	-0.01%
2021/06/11	11	49.66	12.4	49.72	50.50	-1.4	13,232	-0.01%
2021/06/10	66	48.90	71.4	49.29	49.35	-5.4	12,804	-0.04%
2021/06/09	7.4	45.83	6	46.17	46.20	1.4	11,856	0.01%
2021/06/08	6	43.50	3	44.97	43.40	3	11,202	0.03%
2021/06/07	29	42.60	3	43.00	43.00	26	10,929	0.24%
2021/06/04	3	42.22	17	44.74	44.80	-14	10,341	-0.14%
2021/06/03	32	40.60	45	40.50	40.75	-13	9,885	-0.13%
2021/06/02	10	40.40	12	39.88	39.60	-2	9,774	-0.02%
2021/06/01	0	0.00	1	36.00	38.50	-1	9,457	-0.01%
2021/05/31	2	35.65	0	0.00	35.00	2	9,328	0.02%
2021/05/25	0	0.00	3	34.30	34.15	-3	9,578	-0.03%
2021/05/20	3	31.80	0	0.00	32.05	3	9,865	0.03%
2021/05/19	1	29.90	1	30.20	32.00	0	9,867	0.00%
2021/05/17	1	28.25	0	0.00	27.05	1	9,851	0.01%
2021/05/12	1	31.00	1	31.00	31.15	0	9,636	0.00%
2021/05/11	7	34.84	0	0.00	34.40	7	9,527	0.07%
2021/05/07	2	39.58	0	0.00	39.25	2	9,455	0.02%
2021/05/05	3	37.23	1	37.90	36.55	2	9,429	0.02%
2021/05/04	4	37.81	1	39.75	36.85	3	9,431	0.03%
2021/05/03	0	0.00	90	42.02	40.55	-90	9,292	-0.97%
2021/04/29	12	45.23	9	45.08	44.90	3	9,237	0.03%
2021/04/28	29	43.87	22	44.61	46.80	7	9,191	0.08%
2021/04/27	10	42.52	2	43.20	42.55	8	9,246	0.09%
2021/04/26	7	42.15	3	42.58	41.90	4	9,660	0.04%
2021/04/23	63	41.96	4	41.46	42.00	59	9,709	0.61%
2021/04/22	10	41.92	10	42.17	40.55	0	9,708	0.00%
2021/04/21	4	43.40	0	0.00	43.45	4	9,536	0.04%
2021/04/20	4	43.55	2	44.45	44.00	2	9,436	0.02%
2021/04/19	14.5	46.64	143	45.67	45.25	-128.5	9,264	-1.39%	大賣/鉅額交易
2021/04/16	12	45.96	68	48.09	49.35	-56	8,688	-0.64%
2021/04/15	46	45.25	23	44.96	44.90	23	8,211	0.28%
2021/04/14	18	41.27	144	40.11	42.90	-126	7,660	-1.64%	大賣/鉅額交易
2021/04/13	65	41.19	116	41.57	39.00	-51	7,316	-0.70%	大賣/
2021/04/12	176	39.17	17	38.62	39.95	159	6,883	2.31%	大買/鉅額交易
2021/04/09	11	36.53	1	36.35	36.35	10	6,770	0.15%
2021/04/08	50	36.27	0	0.00	35.95	50	6,852	0.73%
2021/04/07	5	35.65	1	35.25	35.25	4	6,755	0.06%
2021/04/06	31	35.00	0	0.00	34.95	31	6,727	0.46%
2021/04/01	1	34.20	2	34.25	34.20	-1	6,726	-0.01%
2021/03/31	5	34.12	0	0.00	33.95	5	6,809	0.07%
2021/03/29	1	34.80	3	34.75	34.70	-2	6,872	-0.03%
2021/03/26	0	0.00	2	34.70	34.85	-2	6,942	-0.03%
2021/03/25	4	34.70	4	35.20	34.50	0	6,997	0.00%
2021/03/23	7	35.17	1	35.50	35.40	6	7,046	0.09%
2021/03/22	5	34.23	0	0.00	34.55	5	7,038	0.07%
2021/03/18	1	36.00	47	35.44	34.80	-46	7,666	-0.60%
2021/03/17	8	36.38	10	36.40	35.40	-2	7,901	-0.03%
2021/03/16	4	35.10	4	35.55	35.15	0	7,702	0.00%
2021/03/12	5	34.93	0	0.00	34.80	5	7,743	0.06%
2021/03/10	46	33.53	0	0.00	34.00	46	7,931	0.58%
2021/03/08	2	35.00	0	0.00	33.55	2	8,411	0.02%
2021/03/05	0	0.00	4	34.60	34.45	-4	8,794	-0.05%
2021/03/04	1	35.05	0	0.00	35.00	1	8,966	0.01%
2021/03/03	3	34.87	2	35.45	35.30	1	9,132	0.01%
2021/03/02	0	0.00	2	34.85	35.00	-2	9,307	-0.02%
2021/02/26	0	0.00	3	35.83	35.40	-3	9,362	-0.03%
2021/02/25	4	35.66	5	36.62	35.50	-1	9,728	-0.01%
2021/02/24	3	35.60	61	35.43	35.45	-58	9,758	-0.59%
2021/02/23	3	34.30	2	34.85	34.95	1	9,674	0.01%
2021/02/22	12	34.75	262	34.37	34.90	-250	9,605	-2.60%	大賣/鉅額交易
2021/02/19	34	34.08	6	33.90	33.85	28	9,463	0.30%
2021/02/18	56	33.31	3	32.83	33.45	53	9,386	0.56%
2021/02/17	6	32.02	53	31.25	32.15	-47	9,330	-0.50%
2021/02/04	1	30.95	100	31.20	30.80	-99	9,555	-1.04%
2021/02/03	2	31.63	1	31.90	31.15	1	9,645	0.01%
2021/02/02	0	0.00	50	31.03	31.00	-50	9,607	-0.52%
2021/02/01	1	30.45	51	30.69	30.55	-50	9,563	-0.52%
2021/01/29	6	32.88	2	31.85	31.85	4	9,492	0.04%
2021/01/28	6	33.18	6	33.44	32.85	0	9,430	0.00%
2021/01/27	50	33.75	8	33.63	33.70	42	9,358	0.45%
2021/01/26	30	33.48	1	32.75	33.05	29	9,297	0.31%
2021/01/25	75	33.23	31	32.50	32.65	44	9,200	0.48%
2021/01/22	4	32.31	0	0.00	32.45	4	9,131	0.04%
2021/01/21	82	34.27	37	34.06	33.25	45	8,997	0.50%
2021/01/20	222	35.78	5	34.52	33.30	217	8,775	2.47%	大買/鉅額交易
2021/01/19	92	36.60	20	36.30	36.95	72	8,249	0.87%
2021/01/18	6	33.63	15	33.61	33.60	-9	7,742	-0.12%
2021/01/15	12	34.05	7	34.09	34.20	5	7,591	0.07%
2021/01/14	7	32.64	6	33.12	32.50	1	7,401	0.01%
2021/01/13	3	33.28	0	0.00	32.50	3	7,308	0.04%
2021/01/07	0	0.00	1	33.80	33.00	-1	7,006	-0.01%
2021/01/06	14	34.26	13	34.77	33.20	1	6,934	0.01%
2021/01/05	2	32.85	0	0.00	33.05	2	6,555	0.03%
2021/01/04	8	33.48	1	33.50	33.55	7	6,475	0.11%
2020/12/31	3	33.13	4	33.11	33.35	-1	6,337	-0.02%
2020/12/30	1	31.80	2	32.15	31.80	-1	6,122	-0.02%
2020/12/29	0	0.00	1	32.50	32.10	-1	6,086	-0.02%
2020/12/28	5	32.09	1	32.25	32.10	4	6,036	0.07%
2020/12/24	6	32.00	0	0.00	31.85	6	5,900	0.10%
2020/12/23	0	0.00	6	30.83	31.25	-6	5,853	-0.10%
2020/12/22	1	31.05	1	31.90	30.55	0	5,826	0.00%
2020/12/21	2	31.98	0	0.00	32.15	2	5,804	0.03%
2020/12/18	9	32.61	26	32.05	33.05	-17	5,745	-0.30%
2020/12/17	4	32.00	0	0.00	32.30	4	5,643	0.07%
2020/12/16	0	0.00	6	33.05	32.90	-6	5,570	-0.11%
2020/12/15	9	34.31	35	33.46	32.75	-26	5,444	-0.48%
2020/12/14	5	34.00	2	34.00	34.85	3	5,034	0.06%
2020/12/11	28	32.34	8	32.41	31.70	20	4,764	0.42%
2020/12/10	0	0.00	12	30.55	30.40	-12	4,431	-0.27%
2020/12/08	1	30.80	2	30.88	30.60	-1	4,338	-0.02%
2020/12/07	14	30.76	7	31.15	30.90	7	4,287	0.16%
2020/12/04	3	30.40	2	30.55	30.45	1	4,150	0.02%
2020/12/03	3	30.82	3	30.78	30.40	0	4,056	0.00%
2020/12/02	20	31.66	20	31.33	31.25	0	4,006	0.00%
2020/12/01	10	29.75	10	31.34	31.95	0	3,632	0.00%
2020/11/30	24	30.02	17	30.46	30.05	7	3,213	0.22%
2020/11/27	2	28.00	13	28.72	29.00	-11	3,069	-0.36%
2020/11/26	13	28.20	10	28.20	27.60	3	2,891	0.10%
2020/11/25	10	26.99	0	0.00	27.10	10	2,697	0.37%
2020/11/24	22	28.76	45	27.96	27.30	-23	2,609	-0.88%
2020/11/23	4	26.00	9	27.15	27.15	-5	2,327	-0.21%
2020/11/20	1	24.80	2	24.85	24.70	-1	2,263	-0.04%
2020/11/17	1	23.55	0	0.00	23.50	1	2,482	0.04%
2020/11/13	1	23.95	5	23.68	23.65	-4	2,525	-0.16%
2020/11/12	19	25.49	1	24.35	24.15	18	2,505	0.72%
2020/11/03	4	22.10	8	22.30	22.05	-4	2,376	-0.17%
2020/10/30	2	21.85	0	0.00	21.75	2	2,699	0.07%
2020/10/29	2	22.20	0	0.00	22.20	2	2,734	0.07%
2020/10/28	11	22.40	0	0.00	22.55	11	2,759	0.40%
2020/10/21	0	0.00	1	22.40	22.85	-1	2,821	-0.04%
2020/10/20	0	0.00	1	22.35	22.30	-1	2,806	-0.04%
2020/10/16	0	0.00	7	22.20	21.95	-7	2,920	-0.24%
2020/10/14	0	0.00	16	22.25	22.30	-16	2,934	-0.55%
2020/10/13	2	21.80	0	0.00	21.85	2	2,941	0.07%
2020/10/08	2	22.60	0	0.00	22.45	2	2,932	0.07%
2020/10/05	0	22.25	1	22.25	22.35	-1	3,001	-0.03%
2020/09/29	1	22.55	0	0.00	22.10	1	3,087	0.03%
2020/09/28	1	22.30	0	0.00	22.40	1	3,129	0.03%
2020/09/24	1	22.40	0	0.00	22.50	1	3,162	0.03%
2020/09/23	3	22.83	0	0.00	22.70	3	3,153	0.10%
2020/09/22	3	23.30	0	0.00	23.05	3	3,512	0.09%
2020/09/21	0	23.65	0	0.00	23.65	0	3,644	0.00%
2020/09/16	1	23.70	0	0.00	23.65	1	3,694	0.03%
2020/09/15	2	23.85	0	0.00	23.95	2	3,699	0.05%
2020/09/07	5	25.25	5	25.47	24.30	0	3,832	0.00%
2020/09/04	1	24.00	0	0.00	24.15	1	3,763	0.03%
2020/09/02	3	24.83	0	0.00	24.75	3	3,778	0.08%
2020/08/31	1	24.80	0	0.00	24.25	1	3,711	0.03%
2020/08/28	4	24.78	1	25.10	24.80	3	3,777	0.08%
2020/08/27	8	25.41	8	25.38	25.25	0	3,765	0.00%
2020/08/26	6	25.27	17	24.83	25.30	-11	3,726	-0.30%
2020/08/25	10	24.75	14	24.77	24.20	-4	3,625	-0.11%
2020/08/24	10	23.53	5	23.95	23.80	5	3,366	0.15%
2020/08/20	4	21.43	0	0.00	21.75	4	3,350	0.12%
2020/08/17	0	0.00	1	24.50	24.50	-1	3,398	-0.03%
2020/08/13	1	24.50	0	0.00	23.90	1	3,316	0.03%
2020/08/12	1	24.10	0	0.00	24.40	1	3,301	0.03%
2020/08/11	20	24.08	20	23.78	23.75	0	3,280	0.00%
2020/08/06	1	24.70	2	25.45	24.50	-1	3,233	-0.03%
2020/08/05	0	0.00	1	23.75	24.00	-1	3,023	-0.03%
2020/08/04	1	23.05	0	0.00	23.10	1	2,934	0.03%
2020/08/03	0	0.00	2	22.75	23.30	-2	2,910	-0.07%
2020/07/31	2	22.53	0	0.00	22.60	2	2,908	0.07%
2020/07/29	1	22.05	1	22.25	22.25	0	2,956	0.00%
2020/07/28	0	0.00	4	22.28	21.70	-4	2,973	-0.13%
2020/07/27	4	21.65	0	0.00	21.80	4	2,961	0.14%
2020/07/22	0	0.00	4	23.33	23.45	-4	3,172	-0.13%
2020/07/21	0	0.00	1	22.30	22.00	-1	3,109	-0.03%
2020/07/20	0	0.00	2	21.43	21.75	-2	3,150	-0.06%
2020/07/16	0	0.00	1	22.10	22.15	-1	3,139	-0.03%
2020/07/15	0	21.90	0	0.00	21.90	0	3,158	0.00%
2020/07/13	0	0.00	4	22.65	22.65	-4	3,144	-0.13%
2020/07/10	1	22.85	0	0.00	22.60	1	3,156	0.03%
2020/07/07	1	23.10	2	23.38	23.50	-1	3,043	-0.03%
2020/07/06	4	23.95	0	0.00	23.90	4	3,037	0.13%
2020/07/03	4	23.74	0	0.00	23.75	4	3,093	0.13%
2020/07/02	3	23.70	1	23.95	23.60	2	3,076	0.07%
2020/07/01	25	24.45	8	25.11	24.20	17	3,015	0.56%
2020/06/30	0	0.00	5	22.60	23.55	-5	2,648	-0.19%
2020/06/19	0	0.00	3	22.87	22.50	-3	2,476	-0.12%
2020/06/18	0	0.00	5	22.66	22.70	-5	2,472	-0.20%
2020/06/17	5	22.26	5	22.58	22.25	0	2,434	0.00%
2020/06/16	5	21.79	0	0.00	21.85	5	2,403	0.21%
2020/06/10	4	22.55	0	0.00	22.25	4	2,384	0.17%
2020/06/09	2	22.45	0	0.00	22.35	2	2,376	0.08%
2020/06/04	0	0.00	3	22.88	22.50	-3	2,400	-0.12%
2020/06/02	4	23.09	2	22.83	22.65	2	2,260	0.09%
2020/05/29	0	0.00	1	20.85	21.05	-1	2,077	-0.05%
2020/05/26	2	21.38	5	21.57	21.70	-3	2,028	-0.15%
2020/05/22	5	22.25	1	22.00	21.40	4	1,976	0.20%
2020/05/19	2	21.73	2	21.10	21.20	0	1,863	0.00%
2020/05/14	1	21.50	0	0.00	21.15	1	1,786	0.06%
2020/05/11	1	21.75	0	0.00	21.80	1	1,765	0.06%
2020/04/30	5	21.50	5	21.30	21.25	0	1,613	0.00%
2020/04/29	75	21.21	75	21.34	21.30	0	1,596	0.00%
2020/04/23	51	18.68	51	18.46	18.55	0	1,336	0.00%
2020/03/31	0	0.00	1	15.30	15.15	-1	1,471	-0.07%
2020/03/30	2	14.50	26	14.41	15.20	-24	1,615	-1.49%
2020/03/27	0	0.00	5	15.59	15.15	-5	1,621	-0.31%
2020/03/19	5	12.68	0	0.00	12.10	5	1,631	0.31%
2020/03/18	0	0.00	17	13.97	13.40	-17	1,614	-1.05%
2020/03/17	3	14.42	0	0.00	14.15	3	1,605	0.19%
2020/03/16	1	15.80	0	0.00	15.70	1	1,591	0.06%
2020/03/13	1	17.00	0	0.00	17.40	1	1,634	0.06%
2020/03/12	1	18.85	0	0.00	18.70	1	1,631	0.06%
2020/03/10	0	21.15	0	0.00	21.25	0	1,583	0.00%
2020/03/03	0	0.00	3	20.35	20.25	-3	1,568	-0.19%
2020/02/20	0	0.00	15	21.65	21.65	-15	1,572	-0.95%
2020/02/14	5	21.80	0	0.00	21.80	5	1,718	0.29%
2020/02/13	5	21.85	0	0.00	21.90	5	1,718	0.29%
2020/02/12	8	21.65	8	21.45	21.65	0	1,713	0.00%
2020/01/31	1	21.95	2	21.95	21.80	-1	1,741	-0.06%
2020/01/30	11	22.75	6	22.87	22.00	5	1,739	0.29%
2020/01/20	8	24.29	0	0.00	24.40	8	1,706	0.47%
2020/01/14	1	23.90	0	0.00	23.95	1	1,697	0.06%
2020/01/10	0	0.00	10	23.80	23.85	-10	1,700	-0.59%
2020/01/06	1	24.10	1	24.15	23.90	0	1,729	0.00%
2020/01/02	0	0.00	5	25.00	24.90	-5	1,694	-0.30%
2019/12/30	1	24.75	0	0.00	24.80	1	1,670	0.06%
2019/12/27	6	25.23	2	25.35	25.20	4	1,664	0.24%
2019/12/26	8	25.80	1	25.50	24.90	7	1,594	0.44%
2019/12/19	0	0.00	2	24.55	24.35	-2	1,459	-0.14%
2019/12/18	1	24.25	0	0.00	24.20	1	1,406	0.07%
2019/12/17	1	23.80	0	0.00	23.75	1	1,347	0.07%
2019/12/16	1	23.65	0	0.00	23.70	1	1,342	0.07%
2019/12/10	1	24.10	1	24.00	23.90	0	1,329	0.00%
2019/12/09	4	23.33	5	23.59	23.75	-1	1,265	-0.08%
2019/12/06	0	0.00	2	23.05	22.95	-2	1,249	-0.16%
2019/11/29	0	0.00	1	23.40	23.25	-1	1,267	-0.08%
2019/11/28	5	23.54	0	0.00	23.35	5	1,273	0.39%
2019/11/27	4	23.58	5	23.45	23.40	-1	1,282	-0.08%
2019/11/26	1	23.35	0	0.00	23.35	1	1,281	0.08%
2019/11/25	1	23.50	0	0.00	23.35	1	1,283	0.08%
2019/11/18	2	23.50	0	0.00	23.30	2	1,293	0.15%
2019/11/15	0	0.00	4	23.15	23.15	-4	1,226	-0.33%
2019/11/14	4	22.96	0	0.00	22.70	4	1,228	0.33%
2019/11/11	0	0.00	20	22.43	22.15	-20	1,204	-1.66%
2019/11/06	2	22.80	0	0.00	23.00	2	1,212	0.17%
2019/11/01	0	0.00	2	22.65	22.95	-2	1,183	-0.17%
2019/10/31	0	0.00	9	22.50	22.50	-9	1,189	-0.76%
2019/10/16	0	0.00	15	22.45	22.45	-15	1,555	-0.96%
2019/10/15	5	22.90	0	0.00	22.40	5	1,640	0.30%
2019/10/09	1	22.90	0	0.00	22.90	1	1,651	0.06%
2019/10/07	4	23.33	0	0.00	23.30	4	1,664	0.24%
2019/10/04	10	24.00	0	0.00	23.50	10	1,669	0.60%
2019/09/27	0	0.00	5	24.05	24.00	-5	1,898	-0.26%
2019/09/26	25	25.73	18	25.76	24.60	7	1,889	0.37%
2019/09/25	0	0.00	1	24.85	24.95	-1	1,727	-0.06%
2019/09/18	2	24.50	2	24.20	24.10	0	1,756	0.00%
2019/09/17	25	24.48	0	0.00	24.10	25	1,834	1.36%
2019/09/16	0	0.00	2	24.75	24.75	-2	1,856	-0.11%
2019/09/10	2	23.45	0	0.00	23.45	2	1,864	0.11%
2019/09/04	1	24.65	1	24.80	24.65	0	1,884	0.00%
2019/08/29	1	24.10	0	0.00	24.10	1	2,000	0.05%
2019/08/22	1	24.10	0	0.00	23.90	1	2,036	0.05%
2019/08/19	0	23.90	0	0.00	23.90	0	2,025	0.00%
2019/08/14	2	23.48	0	0.00	23.20	2	2,026	0.10%
2019/08/06	0	0.00	4	22.85	23.90	-4	2,061	-0.19%
2019/07/31	0	25.15	0	0.00	25.25	0	2,089	0.00%
2019/07/26	0	0.00	10	27.05	26.70	-10	2,040	-0.49%
2019/07/23	2	26.60	0	0.00	26.40	2	2,014	0.10%
2019/07/22	2	26.25	2	26.00	26.05	0	1,975	0.00%
2019/07/18	1	25.30	0	0.00	25.15	1	1,969	0.05%
2019/07/17	0	0.00	4	25.86	25.65	-4	2,016	-0.20%
2019/07/12	2	25.10	0	0.00	25.20	2	2,167	0.09%
2019/07/11	0	0.00	3	24.90	24.90	-3	2,472	-0.12%
2019/07/10	2	24.90	1	25.00	24.90	1	2,766	0.04%
2019/07/05	1	26.20	0	0.00	25.85	1	2,950	0.03%
2019/07/04	10	26.53	9	26.66	26.00	1	2,952	0.03%
2019/07/01	2	25.00	1	24.90	24.85	1	2,892	0.03%
2019/06/28	0	0.00	4	24.41	24.45	-4	3,070	-0.13%
2019/06/26	2	24.73	0	0.00	24.60	2	3,076	0.07%
2019/06/25	5	25.22	6	25.29	24.80	-1	3,073	-0.03%
2019/06/24	1	24.80	1	25.70	25.85	0	3,133	0.00%
2019/06/19	1	24.60	1	24.65	24.80	0	3,103	0.00%
2019/06/13	1	24.35	0	0.00	24.55	1	3,642	0.03%
2019/06/12	3	24.45	0	0.00	24.40	3	3,646	0.08%
2019/06/03	0	0.00	1	23.00	22.85	-1	3,594	-0.03%
2019/05/31	1	23.10	1	23.30	23.35	0	3,732	0.00%
2019/05/27	0	0.00	1	21.85	21.90	-1	3,703	-0.03%
2019/05/17	1	22.95	6	22.45	22.45	-5	3,734	-0.13%
2019/05/14	1	22.70	1	23.30	23.80	0	3,742	0.00%
2019/05/13	3	23.75	6	23.60	23.60	-3	3,732	-0.08%
2019/05/10	2	24.45	2	24.30	24.10	0	3,735	0.00%
2019/05/09	5	25.70	5	25.40	24.40	0	3,717	0.00%
2019/05/06	0	0.00	11	25.63	25.60	-11	3,726	-0.30%
2019/05/03	3	26.87	0	0.00	26.90	3	3,702	0.08%
2019/05/02	4	26.90	0	0.00	27.00	4	3,689	0.11%
2019/04/29	2	26.20	2	26.20	26.10	0	3,651	0.00%
2019/04/26	2	27.00	0	0.00	27.05	2	3,615	0.06%
2019/04/24	4	29.13	2	28.85	28.15	2	3,554	0.06%
2019/04/22	2	29.10	2	28.90	28.35	0	3,421	0.00%
2019/04/19	3	28.97	6	28.83	28.70	-3	3,390	-0.09%
2019/04/18	14	29.99	14	30.36	28.70	0	3,320	0.00%
2019/04/17	57	30.29	20	30.67	29.80	37	3,151	1.17%
2019/04/16	32	29.31	51	29.46	30.35	-19	2,832	-0.67%
2019/04/15	19	27.84	21	28.10	27.60	-2	2,540	-0.08%
2019/04/12	39	27.30	39	26.98	27.10	0	2,452	0.00%
2019/04/08	10	27.36	7	26.95	26.95	3	2,296	0.13%
2019/04/03	27	27.50	7	27.48	27.45	20	2,298	0.87%
2019/04/02	42	27.11	67	27.30	28.15	-25	2,284	-1.09%
2019/04/01	15	26.00	0	0.00	25.70	15	2,130	0.70%
2019/03/27	13	26.49	17	27.13	26.00	-4	2,401	-0.17%
2019/03/26	5	25.85	5	25.90	26.25	0	2,347	0.00%
2019/03/22	4	26.35	0	0.00	26.35	4	2,307	0.17%
2019/03/21	6	26.71	10	27.18	26.50	-4	2,259	-0.18%
2019/03/20	11	25.45	6	25.58	26.00	5	2,126	0.24%
2019/03/19	13	25.60	15	25.69	25.60	-2	2,058	-0.10%
2019/03/18	0	0.00	5	24.11	24.30	-5	1,784	-0.28%
2019/03/15	6	21.72	6	21.98	22.10	0	1,736	0.00%
2019/03/12	6	22.32	27	22.15	21.85	-21	1,782	-1.18%
2019/03/11	30	22.06	21	22.16	22.10	9	1,842	0.49%
2019/03/08	12	21.59	0	0.00	21.80	12	1,856	0.65%
2019/03/07	11	22.22	1	22.65	21.70	10	1,844	0.54%
2019/03/06	4	22.29	40	22.56	22.60	-36	1,804	-1.99%
2019/03/05	1	21.30	1	21.20	21.20	0	1,691	0.00%
2019/03/04	1	21.15	1	21.35	21.30	0	1,703	0.00%
2019/02/26	1	21.65	0	0.00	21.05	1	1,788	0.06%
2019/02/19	0	0.00	2	21.25	21.40	-2	1,868	-0.11%
2019/02/15	1	21.30	0	0.00	20.85	1	1,845	0.05%
2019/02/13	2	21.23	1	21.35	21.10	1	1,852	0.05%
2019/02/11	2	20.90	2	21.08	20.80	0	1,846	0.00%
2019/01/29	4	20.70	2	20.80	20.80	2	1,885	0.11%
2019/01/28	4	20.95	2	21.20	21.00	2	1,874	0.11%
2019/01/25	2	20.03	1	20.05	20.10	1	1,824	0.05%
2019/01/24	1	19.95	0	0.00	19.85	1	1,837	0.05%
2019/01/22	2	20.15	0	0.00	19.90	2	1,843	0.11%
2019/01/21	1	20.05	0	0.00	19.95	1	1,828	0.05%
2019/01/16	3	20.08	0	0.00	20.10	3	1,845	0.16%
2019/01/08	1	20.20	0	0.00	20.05	1	1,848	0.05%
2019/01/04	2	19.58	2	19.65	19.65	0	1,857	0.00%
2019/01/03	1	20.55	1	20.65	20.15	0	1,866	0.00%
2019/01/02	1	20.55	1	20.70	20.65	0	1,865	0.00%
2018/12/28	1	20.40	1	20.50	20.45	0	1,856	0.00%
2018/12/26	1	21.20	0	0.00	20.70	1	1,834	0.05%
2018/12/25	6	21.99	4	22.16	21.30	2	1,774	0.11%
2018/12/24	2	21.85	2	22.05	22.15	0	1,718	0.00%
2018/12/22	2	21.80	2	22.03	21.85	0	1,665	0.00%
2018/12/21	8	21.58	4	21.66	21.50	4	1,615	0.25%
2018/12/20	8	22.04	6	21.54	21.50	2	1,549	0.13%
2018/12/19	0	0.00	2	22.10	22.30	-2	1,361	-0.15%
2018/12/18	1	20.40	1	20.30	20.30	0	1,294	0.00%
2018/12/17	3	20.83	0	0.00	20.40	3	1,288	0.23%
2018/12/14	2	20.40	2	20.55	20.50	0	1,284	0.00%
2018/12/13	0	0.00	5	20.49	20.40	-5	1,285	-0.39%
2018/12/12	8	20.81	1	20.90	20.50	7	1,277	0.55%
2018/12/11	6	20.05	2	20.05	20.20	4	1,258	0.32%
2018/12/10	6	19.44	4	19.53	19.45	2	1,239	0.16%
2018/12/06	3	19.40	1	19.80	19.25	2	1,221	0.16%
2018/12/05	3	20.73	2	20.95	20.50	1	1,207	0.08%
2018/12/04	6	21.33	5	21.68	21.20	1	1,189	0.08%
2018/12/03	3	20.60	6	20.77	20.65	-3	1,112	-0.27%
2018/11/30	1	20.05	0	0.00	20.00	1	1,093	0.09%
2018/11/28	3	20.45	1	20.50	20.55	2	1,060	0.19%
2018/11/26	3	20.10	2	20.28	20.10	1	1,011	0.10%
2018/11/23	4	20.33	4	20.59	19.80	0	987	0.00%
2018/11/22	2	20.13	2	20.68	20.30	0	908	0.00%
2018/11/21	4	18.80	3	19.00	19.05	1	808	0.12%
2018/11/20	1	18.15	1	18.45	18.25	0	760	0.00%
2018/11/14	0	0.00	1	18.20	18.20	-1	773	-0.13%
2018/11/09	1	18.60	0	0.00	18.40	1	745	0.13%
2018/11/08	1	18.00	1	18.70	18.70	0	748	0.00%
2018/11/06	1	17.20	0	0.00	17.50	1	694	0.14%
2018/10/26	2	16.28	0	0.00	15.80	2	645	0.31%
2018/10/25	3	16.47	2	16.70	16.35	1	641	0.16%
2018/10/24	2	16.63	2	16.80	16.75	0	635	0.00%
2018/10/23	7	16.54	5	17.16	16.70	2	627	0.32%
2018/10/22	3	16.45	3	16.60	16.55	0	610	0.00%
2018/10/19	9	15.88	0	0.00	15.95	9	604	1.49%
2018/10/17	0	0.00	1	16.30	16.05	-1	594	-0.17%
2018/10/16	7	16.11	4	16.20	16.15	3	591	0.51%
2018/10/15	0	15.95	0	0.00	15.90	0	586	0.00%
2018/10/11	5	16.25	0	0.00	16.25	5	604	0.83%
2018/10/05	5	19.00	0	0.00	19.00	5	598	0.83%
2018/10/04	0	0.00	1	20.25	20.40	-1	582	-0.17%
2018/09/28	1	20.75	0	0.00	20.80	1	603	0.17%
2018/09/27	1	20.45	1	20.60	20.80	0	600	0.00%
2018/09/14	0	0.00	8	20.70	20.90	-8	670	-1.19%
2018/09/05	2	23.50	0	0.00	23.50	2	715	0.28%
2018/09/03	1	23.00	0	0.00	22.75	1	722	0.14%
2018/08/20	1	22.30	0	0.00	22.85	1	901	0.11%
2018/08/02	5	25.85	0	0.00	25.65	5	893	0.56%
2018/08/01	1	26.05	0	0.00	26.10	1	890	0.11%
2018/07/24	0	0.00	1	25.80	25.80	-1	898	-0.11%
2018/07/20	0	0.00	2	26.25	26.05	-2	896	-0.22%
2018/07/18	2	26.93	1	27.10	26.60	1	896	0.11%
2018/07/16	0	25.90	0	0.00	25.95	0	884	0.00%
2018/07/13	3	26.33	0	0.00	26.15	3	887	0.34%
2018/07/12	2	25.20	2	25.35	25.30	0	867	0.00%
2018/07/10	0	0.00	1	25.35	25.35	-1	892	-0.11%
2018/07/06	1	25.10	0	0.00	25.00	1	1,002	0.10%
2018/07/05	1	25.80	0	0.00	25.30	1	1,012	0.10%
2018/07/03	3	26.80	1	26.70	26.05	2	1,128	0.18%
2018/07/02	7	26.96	7	27.19	26.60	0	1,124	0.00%
2018/06/27	1	27.70	0	0.00	27.60	1	1,092	0.09%
2018/06/13	2	27.70	2	27.80	27.70	0	1,085	0.00%
2018/06/12	2	27.08	1	27.30	27.20	1	1,057	0.09%
2018/06/05	3	28.58	0	0.00	28.30	3	1,088	0.28%
2018/06/04	0	0.00	13	28.28	28.80	-13	1,097	-1.18%
2018/05/25	2	25.85	0	0.00	25.80	2	1,017	0.20%
2018/05/22	0	0.00	1	25.55	25.35	-1	1,025	-0.10%
2018/05/21	0	0.00	2	25.30	25.30	-2	1,041	-0.19%
2018/05/08	0	0.00	1	26.10	26.10	-1	1,174	-0.09%
2018/04/30	1	25.70	0	0.00	25.70	1	1,201	0.08%
2018/04/25	4	25.85	0	0.00	25.95	4	1,216	0.33%
2018/04/24	1	26.05	0	0.00	26.05	1	1,226	0.08%
2018/04/23	2	26.68	0	0.00	26.65	2	1,228	0.16%
2018/04/20	0	0.00	3	27.13	27.10	-3	1,234	-0.24%
2018/04/19	1	27.70	0	0.00	27.70	1	1,231	0.08%
2018/04/17	1	28.30	0	0.00	27.90	1	1,611	0.06%
2018/04/16	2	29.00	1	29.10	28.80	1	1,657	0.06%
2018/04/13	3	29.95	5	29.78	29.55	-2	1,702	-0.12%
2018/04/12	8	30.46	7	30.56	30.15	1	1,762	0.06%
2018/04/11	1	29.65	2	30.05	29.60	-1	1,718	-0.06%
2018/04/10	23	29.96	10	30.05	29.40	13	1,756	0.74%
2018/04/09	3	28.60	9	28.98	29.90	-6	1,708	-0.35%
2018/04/02	3	27.78	0	0.00	27.55	3	1,658	0.18%
2018/02/06	5	27.60	2	29.75	27.90	3	1,895	0.16%
2018/02/05	0	0.00	10	30.70	30.65	-10	1,873	-0.53%
2018/01/31	0	0.00	2	31.15	31.40	-2	1,975	-0.10%
2018/01/30	0	0.00	2	30.80	30.65	-2	1,976	-0.10%
2018/01/23	4	31.68	0	0.00	31.50	4	2,141	0.19%
2018/01/12	0	0.00	5	32.16	32.45	-5	2,337	-0.21%
2018/01/11	7	33.68	0	0.00	32.45	7	2,342	0.30%
2018/01/05	10	31.80	1	31.85	32.70	9	1,915	0.47%