台揚 (2314)-臺銀-金山券商分點個股進出

台股 » 個股 » 台揚 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台揚

(2314)

股價
31.50
漲跌
▲0.65
漲幅
+2.11%
成交量
2,763張
產業
上市通信網路類股
644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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	1	31.80	0	0.00	30.85	1	1,468	0.07%
2024/11/29	0	0.00	2	30.75	31.30	-2	1,473	-0.14%
2024/11/28	1	31.30	0	0.00	30.90	1	1,508	0.07%
2024/11/27	1	31.10	0	0.00	31.45	1	1,603	0.06%
2024/11/26	0.1	31.90	3	32.00	31.55	-2.9	1,634	-0.18%
2024/11/25	3	31.75	0	31.15	32.20	3	1,629	0.18%
2024/11/22	0	0.00	2	30.95	30.75	-2	1,613	-0.12%
2024/11/21	4	30.55	0	0.00	30.65	4	1,615	0.25%
2024/11/20	0	31.00	2	30.43	30.50	-2	1,608	-0.12%
2024/11/19	0	0.00	4	30.66	31.30	-4	1,599	-0.25%
2024/11/18	0	0.00	3	30.20	30.20	-3	1,603	-0.19%
2024/11/14	2	31.65	3.1	31.01	30.95	-1.1	1,592	-0.07%
2024/11/13	0.2	32.40	0	0.00	32.20	0.2	1,561	0.01%
2024/11/12	4	32.45	0	0.00	32.45	4	1,529	0.26%
2024/11/11	7.4	34.07	0	34.60	33.95	7.4	1,484	0.50%
2024/11/08	16	35.06	16	36.00	35.50	0	1,405	0.00%
2024/11/07	8	34.31	10	33.95	34.95	-2	1,189	-0.17%
2024/11/06	4	32.26	1	31.85	31.85	3	1,009	0.30%
2024/11/05	8	32.40	24	32.45	32.45	-16	911	-1.76%
2024/10/30	1	28.80	5	28.70	28.85	-4	855	-0.47%
2024/10/25	0	0.00	1	29.50	29.90	-1	858	-0.12%
2024/10/23	5	31.50	0	0.00	30.35	5	861	0.58%
2024/10/21	0	29.80	0	0.00	29.85	0	853	0.00%
2024/10/18	0	0.00	11	29.70	29.50	-11	871	-1.26%
2024/10/15	2	29.50	0	0.00	29.30	2	894	0.22%
2024/10/09	1	28.80	0	0.00	28.70	1	934	0.11%
2024/10/07	0	0.00	11	29.44	29.50	-11	967	-1.14%
2024/10/04	2	29.60	0	0.00	29.10	2	1,005	0.20%
2024/09/30	10	30.13	0	0.00	29.95	10	1,037	0.96%
2024/09/19	1	29.90	0	0.00	29.80	1	1,100	0.09%
2024/09/16	0	0.00	6	30.00	30.65	-6	1,220	-0.49%
2024/09/13	6	30.65	1	29.00	30.60	5	1,217	0.41%
2024/09/11	0	27.85	1	28.40	27.60	-1	1,249	-0.08%
2024/09/10	2	28.25	0	0.00	28.25	2	1,346	0.15%
2024/09/09	0	0.00	1	28.25	28.35	-1	1,405	-0.07%
2024/09/06	1	29.30	0	0.00	28.80	1	1,408	0.07%
2024/09/04	0	0.00	6	28.85	29.00	-6	1,414	-0.42%
2024/09/02	10	31.50	0	0.00	30.75	10	1,412	0.71%
2024/08/30	10	31.20	0	0.00	31.45	10	1,405	0.71%
2024/08/29	7	30.60	0	0.00	32.25	7	1,373	0.51%
2024/08/28	0	0.00	5	29.40	30.35	-5	1,282	-0.39%
2024/08/26	0	0.00	5.3	27.84	27.60	-5.3	1,271	-0.42%
2024/08/23	0	0.00	9	27.45	27.50	-9	1,296	-0.69%
2024/08/20	0	0.00	2	27.40	27.05	-2	1,339	-0.15%
2024/08/16	0	0.00	0.3	27.25	27.00	-0.3	1,434	-0.02%
2024/08/12	0	0.00	3	27.40	27.20	-3	1,501	-0.20%
2024/08/09	0	0.00	7	27.29	26.80	-7	1,508	-0.46%
2024/08/06	30	26.76	2	26.50	26.40	28	1,514	1.85%
2024/08/05	21	27.30	86	27.15	27.15	-65	1,501	-4.33%
2024/08/01	5	30.62	0	0.00	31.00	5	1,470	0.34%
2024/07/23	1	31.20	0	0.00	31.10	1	1,482	0.07%
2024/07/17	0	0.00	23	33.08	33.20	-23	1,454	-1.58%
2024/07/16	1	32.05	0	0.00	32.05	1	1,434	0.07%
2024/07/09	0	0.00	1	32.35	32.35	-1	1,446	-0.07%
2024/07/08	0	0.00	4.3	33.30	33.75	-4.3	1,424	-0.30%
2024/07/05	0	0.00	1	33.40	33.40	-1	1,408	-0.07%
2024/07/04	0	0.00	1	33.45	33.45	-1	1,418	-0.07%
2024/07/03	3	33.20	0	0.00	32.85	3	1,411	0.21%
2024/07/02	1	32.60	1	32.40	32.60	0	1,411	0.00%
2024/07/01	2	32.25	0	0.00	32.20	2	1,410	0.14%
2024/06/25	1	32.70	2	33.10	33.10	-1	1,488	-0.07%
2024/06/24	1	33.40	5	33.43	33.40	-4	1,496	-0.27%
2024/06/21	0	0.00	5	34.92	34.95	-5	1,466	-0.34%
2024/06/20	1	32.95	2	33.93	33.55	-1	1,392	-0.07%
2024/06/17	0	0.00	3	34.00	33.85	-3	1,350	-0.22%
2024/06/14	0	0.00	2	33.65	33.65	-2	1,253	-0.16%
2024/06/13	1	30.55	0	0.00	30.60	1	1,196	0.08%
2024/06/06	2	31.18	0	0.00	30.95	2	1,258	0.16%
2024/06/05	18	32.18	0	0.00	31.75	18	1,259	1.43%
2024/06/04	3	31.73	0	0.00	31.70	3	1,266	0.24%
2024/06/03	13	32.11	1	32.50	32.00	12	1,274	0.94%
2024/05/31	8	32.43	0	0.00	32.35	8	1,273	0.63%
2024/05/27	0	0.00	1.1	33.55	33.30	-1.1	1,266	-0.09%
2024/05/24	1	33.15	0	0.00	33.15	1	1,253	0.08%
2024/05/23	0	0.00	0.2	33.05	32.60	-0.2	1,239	-0.02%
2024/05/22	0.2	31.53	6	32.97	33.70	-5.8	1,222	-0.47%
2024/05/20	1	31.65	0	0.00	31.70	1	1,132	0.09%
2024/05/09	0	0.00	10	30.25	30.20	-10	1,112	-0.90%
2024/05/07	0	0.00	1	30.95	30.95	-1	1,127	-0.09%
2024/05/02	0	0.00	1	31.30	31.25	-1	1,179	-0.08%
2024/04/22	1	30.00	0	0.00	29.95	1	1,199	0.08%
2024/04/19	0	0.00	21	30.85	30.40	-21	1,193	-1.76%
2024/04/16	3	31.98	0	0.00	31.30	3	1,191	0.25%
2024/04/15	2	32.55	0	0.00	32.70	2	1,167	0.17%
2024/04/11	2	33.35	4	34.00	33.20	-2	1,158	-0.17%
2024/04/10	0	0.00	2	34.40	34.55	-2	1,151	-0.17%
2024/04/09	1	33.75	0	0.00	33.75	1	1,125	0.09%
2024/04/02	1	33.50	0	0.00	33.35	1	1,135	0.09%
2024/04/01	0	34.00	0	0.00	33.65	0	1,160	0.00%
2024/03/29	5	34.96	0	0.00	34.20	5	1,165	0.43%
2024/03/28	1	34.60	2	35.08	34.85	-1	1,137	-0.09%
2024/03/26	1	32.50	0	0.00	32.60	1	1,091	0.09%
2024/03/25	0.1	33.40	0	0.00	33.35	0.1	1,135	0.01%
2024/03/21	1	32.50	0	0.00	32.70	1	1,118	0.09%
2024/03/18	0	0.00	0	32.95	32.85	0	1,166	0.00%
2024/03/15	0	0.00	2	33.45	33.05	-2	1,202	-0.17%
2024/03/12	0	34.50	1	33.80	34.35	-1	1,614	-0.06%
2024/03/08	0	0.00	1	33.00	32.40	-1	1,587	-0.06%
2024/03/07	3	33.42	0	0.00	33.10	3	1,589	0.19%
2024/03/06	0	0.00	1	34.70	34.20	-1	1,582	-0.06%
2024/03/05	0	0.00	1	34.40	34.30	-1	1,576	-0.06%
2024/03/04	3	35.10	0	0.00	35.00	3	1,574	0.19%
2024/02/22	0.1	33.45	0	0.00	33.35	0.1	1,578	0.01%
2024/02/16	0	0.00	1	33.70	33.70	-1	1,657	-0.06%
2024/02/15	2	31.95	0	32.75	32.90	2	1,648	0.12%
2024/02/02	0.3	33.50	4	33.80	33.20	-3.7	1,634	-0.23%
2024/02/01	3	33.02	0	0.00	33.05	3	1,624	0.18%
2024/01/31	4	33.45	0	0.00	33.30	4	1,612	0.25%
2024/01/26	1	34.45	0	0.00	34.35	1	1,586	0.06%
2024/01/22	0	0.00	0.3	35.40	35.25	-0.3	1,552	-0.02%
2024/01/19	1	35.40	0	0.00	35.35	1	1,540	0.06%
2024/01/09	2	36.20	0	0.00	36.20	2	1,518	0.13%
2023/12/28	0	0.00	1	37.90	37.40	-1	1,536	-0.07%
2023/12/27	0.4	38.35	5.1	38.49	38.35	-4.7	1,538	-0.30%
2023/12/26	0	0.00	0.4	37.20	37.40	-0.4	1,541	-0.03%
2023/12/22	5	36.80	0	0.00	36.55	5	1,519	0.33%
2023/12/21	0	0.00	1	36.50	36.30	-1	1,504	-0.07%
2023/12/20	0.1	37.00	1	36.90	36.90	-0.9	1,475	-0.06%
2023/12/18	1	37.50	0	0.00	37.20	1	1,412	0.07%
2023/12/14	3	39.00	1	38.80	38.75	2	1,367	0.15%
2023/12/12	3	38.90	3	39.03	38.90	0	1,379	0.00%
2023/12/11	4	39.91	11	40.45	39.80	-7	1,352	-0.52%
2023/12/08	5	41.72	7	42.21	41.65	-2	1,286	-0.16%
2023/12/07	3	40.57	10	40.99	41.40	-7	1,114	-0.63%
2023/12/06	0	0.00	1	37.50	37.65	-1	935	-0.11%
2023/12/05	2	37.00	0	0.00	37.90	2	921	0.22%
2023/12/04	0	0.00	1	37.40	37.45	-1	923	-0.11%
2023/11/30	1	37.40	1	37.60	37.30	0	906	0.00%
2023/11/29	0	0.00	1	37.60	37.50	-1	902	-0.11%
2023/11/22	0	0.00	1	37.45	37.45	-1	873	-0.11%
2023/11/21	4	37.84	1	38.10	37.60	3	868	0.35%
2023/11/20	1	37.45	0	0.00	38.40	1	848	0.12%
2023/11/17	0	0.00	0.2	36.00	35.80	-0.2	794	-0.03%
2023/11/15	1	35.30	0	0.00	35.30	1	791	0.13%
2023/11/13	0	0.00	2	35.80	35.55	-2	794	-0.25%
2023/11/01	0	0.00	2	35.40	35.25	-2	832	-0.24%
2023/10/26	2	35.55	0	0.00	35.35	2	831	0.24%
2023/10/24	1	35.30	0	0.00	35.90	1	851	0.12%
2023/10/18	0	0.00	2	36.50	35.80	-2	860	-0.23%
2023/10/17	0	0.00	5	36.29	36.25	-5	866	-0.58%
2023/10/13	0	0.00	1	37.20	37.20	-1	931	-0.11%
2023/10/12	1	37.80	1	38.00	37.80	0	1,044	0.00%
2023/10/11	0	0.00	4	37.88	37.60	-4	1,107	-0.36%
2023/10/04	3	39.57	0	0.00	39.35	3	1,108	0.27%
2023/10/03	4	39.39	0	0.00	39.25	4	1,098	0.36%
2023/10/02	7	38.44	4	40.20	40.20	3	1,084	0.28%
2023/09/21	1	39.25	0	0.00	38.70	1	1,092	0.09%
2023/09/19	0	0.00	2	39.60	39.50	-2	1,115	-0.18%
2023/09/15	2	39.40	3	39.58	39.50	-1	1,114	-0.09%
2023/09/14	0	0.00	2	37.23	38.35	-2	1,070	-0.19%
2023/09/13	0	0.00	20	36.39	36.65	-20	1,071	-1.87%
2023/09/12	0	0.00	12	35.95	35.85	-12	1,074	-1.12%
2023/09/11	2	36.10	0	0.00	35.70	2	1,109	0.18%
2023/09/08	0	0.00	4	37.95	37.80	-4	1,103	-0.36%
2023/09/07	1	38.40	0	0.00	38.20	1	1,119	0.09%
2023/09/05	1	39.05	0	0.00	39.15	1	1,136	0.09%
2023/09/04	1	38.85	0	0.00	38.85	1	1,143	0.09%
2023/08/28	7	38.97	0	0.00	38.55	7	1,176	0.59%
2023/08/25	2	39.05	0	0.00	39.20	2	1,175	0.17%
2023/08/24	0	0.00	3	40.83	39.90	-3	1,173	-0.26%
2023/08/23	1	38.50	0	0.00	38.40	1	1,167	0.09%
2023/08/21	0	0.00	1	39.80	39.25	-1	1,181	-0.08%
2023/08/17	0	0.00	1	38.10	39.10	-1	1,253	-0.08%
2023/08/15	1	39.10	0	0.00	39.30	1	1,253	0.08%
2023/08/14	3	40.22	0	0.00	39.25	3	1,266	0.24%
2023/08/10	3	41.87	0	0.00	41.65	3	1,265	0.24%
2023/07/26	1	45.00	0	0.00	44.60	1	1,485	0.07%
2023/07/25	0	0.00	3	45.50	45.60	-3	1,536	-0.20%
2023/07/18	0	0.00	2	46.05	45.50	-2	1,794	-0.11%
2023/07/17	1	48.15	8	48.67	48.05	-7	1,908	-0.37%
2023/07/14	5	45.65	7	42.71	45.65	-2	2,018	-0.10%
2023/07/12	2	42.78	0	0.00	42.50	2	2,288	0.09%
2023/07/11	0	0.00	1	43.65	43.40	-1	2,335	-0.04%
2023/07/03	1	44.40	2	44.35	44.50	-1	2,370	-0.04%
2023/06/27	0	0.00	1	44.90	45.35	-1	2,362	-0.04%
2023/06/26	1	44.35	0	0.00	44.35	1	2,349	0.04%
2023/06/21	1	44.95	0	0.00	44.95	1	2,351	0.04%
2023/06/20	0	0.00	2	44.45	44.40	-2	2,347	-0.09%
2023/06/16	3	44.60	1	45.00	45.00	2	2,345	0.09%
2023/06/14	1	46.00	16	45.85	45.85	-15	2,307	-0.65%
2023/06/13	3	46.50	0	0.00	46.50	3	2,304	0.13%
2023/06/07	1	46.30	0	0.00	46.05	1	2,304	0.04%
2023/06/06	0	45.90	0	0.00	45.70	0	2,331	0.00%
2023/05/26	2	45.45	0	0.00	45.35	2	2,406	0.08%
2023/05/25	2	45.80	1	46.00	45.95	1	2,404	0.04%
2023/05/24	2	46.58	0.5	46.85	46.65	1.5	2,414	0.06%
2023/05/23	18	48.64	0	0.00	48.60	18	2,404	0.75%
2023/05/18	1	46.50	0	0.00	46.50	1	2,446	0.04%
2023/05/17	0	0.00	1	47.45	47.45	-1	2,459	-0.04%
2023/05/16	2	47.05	0	0.00	46.85	2	2,505	0.08%
2023/05/15	2	47.93	10	47.10	47.10	-8	2,600	-0.31%
2023/05/10	2	48.25	10	48.25	48.25	-8	2,608	-0.31%
2023/05/08	0	0.00	1	48.25	49.45	-1	2,596	-0.04%
2023/05/05	1	48.00	2	49.00	48.50	-1	2,583	-0.04%
2023/05/04	21	47.73	0	0.00	48.50	21	2,608	0.81%
2023/05/03	0	0.00	11	45.60	45.60	-11	2,546	-0.43%
2023/05/02	0	0.00	1	47.00	46.55	-1	2,536	-0.04%
2023/04/28	11	47.45	0	0.00	47.45	11	2,512	0.44%
2023/04/27	1	45.05	0	0.00	45.90	1	2,456	0.04%
2023/04/26	0	0.00	1	43.75	44.10	-1	2,409	-0.04%
2023/04/25	0	46.95	2	46.70	45.20	-2	2,370	-0.08%
2023/04/24	4	47.64	4	47.55	46.80	0	2,330	0.00%
2023/04/21	2	46.03	1	45.20	44.85	1	2,259	0.04%
2023/04/20	3	48.22	6	47.71	47.50	-3	2,156	-0.14%
2023/04/19	11	51.22	4	49.75	51.80	7	1,987	0.35%
2023/04/18	4	45.80	3	50.87	51.10	1	1,753	0.06%
2023/04/17	0	0.00	7.1	45.74	46.50	-7.1	1,518	-0.47%
2023/04/14	2	43.68	1	43.45	43.90	1	1,407	0.07%
2023/04/10	1	41.50	3.8	41.39	41.50	-2.8	1,314	-0.21%
2023/04/07	0.1	43.30	0	0.00	42.85	0.1	1,281	0.00%
2023/04/06	0	0.00	1	42.95	43.15	-1	1,283	-0.08%
2023/03/30	2	42.45	0	0.00	42.60	2	1,279	0.16%
2023/03/29	0	0.00	1	42.45	42.25	-1	1,279	-0.08%
2023/03/23	0.1	43.15	0	0.00	43.40	0.1	1,266	0.01%
2023/03/22	0.1	43.30	0	0.00	43.00	0.1	1,263	0.01%
2023/03/21	0.1	42.70	0	0.00	43.30	0.1	1,262	0.01%
2023/03/20	0.2	42.63	0	0.00	42.35	0.2	1,258	0.02%
2023/03/16	0.2	42.43	0	0.00	42.10	0.2	1,261	0.02%
2023/03/15	1	43.90	0	0.00	43.55	1	1,265	0.08%
2023/03/09	2	45.90	0	0.00	46.05	2	1,353	0.15%
2023/03/08	1	46.00	2	46.10	46.70	-1	1,413	-0.07%
2023/03/07	3	45.18	4	45.35	45.60	-1	1,441	-0.07%
2023/03/06	0	0.00	2	45.58	45.75	-2	1,433	-0.14%
2023/03/03	4	44.55	0	0.00	44.10	4	1,409	0.28%
2023/03/01	0	44.50	1	44.50	44.70	-1	1,400	-0.07%
2023/02/24	1	44.65	0	0.00	43.90	1	1,393	0.07%
2023/02/22	2	44.40	3	44.35	44.40	-1	1,382	-0.07%
2023/02/21	0	0.00	3	46.15	45.75	-3	1,368	-0.22%
2023/02/20	3	46.00	2	46.50	46.00	1	1,346	0.07%
2023/02/17	3	44.80	4	44.56	44.80	-1	1,324	-0.08%
2023/02/16	0	0.00	1	43.85	43.80	-1	1,325	-0.08%
2023/02/15	1	43.50	0	0.00	43.10	1	1,353	0.07%
2023/02/14	1	44.05	6	44.03	44.00	-5	1,326	-0.38%
2023/02/13	3	44.63	0	0.00	45.20	3	1,287	0.23%
2023/02/10	1	41.10	0	0.00	41.10	1	1,197	0.08%
2023/02/03	2	42.50	0	0.00	42.50	2	1,150	0.17%
2023/02/02	1	43.55	3	42.52	43.55	-2	1,129	-0.18%
2023/01/31	1.3	39.24	0	0.00	40.10	1.3	1,065	0.12%
2023/01/30	1	38.90	1	38.95	39.05	0	1,062	0.00%
2023/01/17	0	0.00	1.2	38.28	38.35	-1.2	1,071	-0.12%
2023/01/16	1	38.05	0	0.00	38.10	1	1,080	0.09%
2023/01/13	5	38.30	5	38.30	38.30	0	1,086	0.00%
2023/01/12	2	39.65	0	0.00	38.65	2	1,087	0.18%
2023/01/09	0	0.00	0.1	39.95	39.90	-0.1	1,124	-0.01%
2023/01/06	0	0.00	0.1	39.50	39.45	-0.1	1,142	-0.01%
2022/12/29	0	0.00	1	38.60	39.15	-1	1,199	-0.08%
2022/12/28	1	38.90	1	38.80	38.80	0	1,218	0.00%
2022/12/27	1	40.30	0	0.00	39.60	1	1,230	0.08%
2022/12/26	0	0.00	1	40.20	40.20	-1	1,234	-0.08%
2022/12/23	0	0.00	3	38.07	38.25	-3	1,247	-0.24%
2022/12/21	0	0.00	8	38.39	38.10	-8	1,288	-0.62%
2022/12/20	0	0.00	3	39.17	38.20	-3	1,305	-0.23%
2022/12/19	1	39.50	0	0.00	39.45	1	1,330	0.08%
2022/12/16	1	39.95	0	0.00	39.90	1	1,347	0.07%
2022/12/15	1	40.90	0	0.00	40.85	1	1,363	0.07%
2022/12/13	3	40.23	6	40.30	40.10	-3	1,400	-0.21%
2022/12/12	2	40.45	0	0.00	40.50	2	1,410	0.14%
2022/12/09	2	40.88	0	0.00	40.85	2	1,434	0.14%
2022/12/08	0	0.00	1	41.70	41.60	-1	1,443	-0.07%
2022/12/07	2	41.08	0	0.00	41.00	2	1,457	0.14%
2022/12/06	2	43.20	1	43.65	42.30	1	1,447	0.07%
2022/12/05	7	43.25	4	43.34	43.40	3	1,436	0.21%
2022/12/02	4	42.84	10	43.13	43.20	-6	1,419	-0.42%
2022/12/01	14	42.09	1	42.70	41.70	13	1,386	0.94%
2022/11/30	8	42.63	2	43.43	42.70	6	1,371	0.44%
2022/11/29	0	0.00	7	40.34	41.15	-7	1,315	-0.53%
2022/11/22	0	0.00	1	37.70	37.30	-1	1,443	-0.07%
2022/11/18	2	38.75	0	0.00	38.05	2	1,474	0.14%
2022/11/17	0	0.00	1	38.90	38.95	-1	1,479	-0.07%
2022/11/16	2	38.10	0	0.00	38.30	2	1,530	0.13%
2022/11/15	0	0.00	1	37.75	39.20	-1	1,586	-0.06%
2022/11/14	1	37.70	0	0.00	37.70	1	1,669	0.06%
2022/11/09	0	0.00	4	38.15	38.05	-4	2,017	-0.20%
2022/10/28	1	34.00	0	0.00	33.85	1	3,791	0.03%
2022/10/18	0	0.00	3	37.30	36.45	-3	4,807	-0.06%
2022/10/17	3	34.45	0	0.00	36.60	3	4,895	0.06%
2022/10/04	0	0.00	1	39.30	39.95	-1	5,673	-0.02%
2022/09/30	1	37.45	0	0.00	38.65	1	5,844	0.02%
2022/09/27	2	39.85	0	0.00	41.00	2	6,068	0.03%
2022/09/26	1	40.55	4	40.65	39.80	-3	6,150	-0.05%
2022/09/23	1	43.00	1	43.80	42.70	0	6,180	0.00%
2022/09/22	2	44.23	0	0.00	44.40	2	6,199	0.03%
2022/09/21	1	43.50	0	0.00	43.45	1	6,218	0.02%
2022/09/19	2	45.30	0	0.00	45.10	2	6,284	0.03%
2022/09/15	5	48.90	0	0.00	48.20	5	6,296	0.08%
2022/09/13	5	49.55	0	0.00	49.55	5	6,343	0.08%
2022/09/06	1	49.20	0	0.00	49.20	1	6,630	0.02%
2022/09/02	2	52.50	2	52.70	52.40	0	6,815	0.00%
2022/08/31	1	51.40	1	51.50	51.60	0	6,771	0.00%
2022/08/30	2	50.70	0	0.00	51.20	2	6,791	0.03%
2022/08/25	0	0.00	2	49.30	49.90	-2	7,080	-0.03%
2022/08/24	0	0.00	1	49.00	49.00	-1	7,500	-0.01%
2022/08/23	3	49.43	2	49.00	49.00	1	8,012	0.01%
2022/08/19	3	51.13	1	51.20	51.20	2	7,992	0.03%
2022/08/18	0	0.00	6	51.82	51.50	-6	7,962	-0.08%
2022/08/17	5	50.92	2	50.65	51.50	3	8,485	0.04%
2022/08/16	2	51.80	5	51.98	51.10	-3	8,525	-0.04%
2022/08/12	2	48.83	1	48.85	48.70	1	8,128	0.01%
2022/08/11	1	52.30	1	51.50	51.60	0	7,967	0.00%
2022/08/10	17	52.65	12	52.69	51.40	5	7,773	0.06%
2022/08/09	6	49.94	17	49.56	51.50	-11	7,113	-0.15%
2022/08/08	15	47.02	13.2	47.22	46.90	1.8	6,810	0.03%
2022/08/04	0	0.00	2	44.80	44.10	-2	6,597	-0.03%
2022/08/03	17.2	46.99	9	46.56	45.00	8.2	6,519	0.13%
2022/08/02	9	46.27	8	46.41	46.00	1	6,271	0.02%
2022/08/01	0	0.00	3	45.72	46.50	-3	6,076	-0.05%
2022/07/29	6	44.37	6	44.58	44.35	0	5,961	0.00%
2022/07/28	1	45.60	1	44.05	43.90	0	5,936	0.00%
2022/07/27	12	46.47	12	46.57	45.30	0	5,858	0.00%
2022/07/22	10	46.51	3	47.53	45.20	7	5,515	0.13%
2022/07/21	1	45.90	5	46.31	46.35	-4	5,430	-0.07%
2022/07/20	1	45.25	1	46.20	45.00	0	5,356	0.00%
2022/07/19	1	45.15	1	45.75	45.20	0	5,328	0.00%
2022/07/18	0	0.00	1	45.05	45.25	-1	5,298	-0.02%
2022/07/15	0.1	45.00	0	0.00	44.90	0.1	5,258	0.00%
2022/07/14	2	44.10	7.3	44.22	45.15	-5.3	5,183	-0.10%
2022/07/13	0	0.00	3	42.17	42.65	-3	4,981	-0.06%
2022/07/12	1	38.85	0	0.00	38.80	1	4,835	0.02%
2022/07/11	3	43.55	2	44.45	43.10	1	4,733	0.02%
2022/07/08	13	44.53	6	45.12	44.25	7	4,659	0.15%
2022/07/07	5	43.07	1	43.50	43.45	4	4,569	0.09%
2022/07/06	1	44.50	3	43.37	42.10	-2	4,503	-0.04%
2022/07/05	10	46.54	8	46.21	44.95	2	4,485	0.04%
2022/07/04	1	46.55	5	47.36	46.30	-4	4,428	-0.09%
2022/07/01	0	0.00	1	53.50	49.75	-1	4,379	-0.02%
2022/06/30	1	54.40	2	54.30	55.20	-1	4,355	-0.02%
2022/06/29	1	54.20	1	55.90	55.20	0	4,360	0.00%
2022/06/28	1	55.50	0	0.00	55.20	1	4,408	0.02%
2022/06/27	1	57.30	2	56.90	56.60	-1	4,423	-0.02%
2022/06/24	2	56.00	20	54.90	55.00	-18	4,505	-0.40%
2022/06/22	0	0.00	2	55.00	54.60	-2	4,838	-0.04%
2022/06/21	6	56.07	0	0.00	56.90	6	4,951	0.12%
2022/06/20	20	56.43	40.8	55.64	54.70	-20.8	4,925	-0.42%
2022/06/17	1.1	57.73	6	57.95	58.00	-4.9	4,884	-0.10%
2022/06/16	3	60.43	3	61.60	59.80	0	4,884	0.00%
2022/06/15	8	61.55	0	0.00	61.00	8	4,858	0.16%
2022/06/14	1	60.00	7	61.03	60.80	-6	4,734	-0.13%
2022/06/13	0.2	59.10	0	0.00	58.30	0.2	4,530	0.00%
2022/06/10	0	0.00	5	59.90	60.00	-5	4,522	-0.11%
2022/06/09	1	60.10	2	60.50	60.20	-1	4,472	-0.02%
2022/06/07	0	0.00	1	62.10	61.60	-1	4,446	-0.02%
2022/06/06	3	62.20	4	62.50	61.00	-1	4,381	-0.02%
2022/06/02	5	64.18	9	64.23	63.30	-4	4,308	-0.09%
2022/06/01	14	63.78	7	64.59	64.00	7	4,144	0.17%
2022/05/31	52	63.10	32	63.35	62.40	20	3,747	0.53%
2022/05/30	1	59.30	1	60.30	59.00	0	3,289	0.00%
2022/05/27	2	58.35	2	58.30	58.50	0	3,311	0.00%
2022/05/26	4	57.98	12	58.18	57.90	-8	3,325	-0.24%
2022/05/25	38	59.43	44	59.93	58.60	-6	3,260	-0.18%
2022/05/24	0	0.00	8	58.94	59.40	-8	2,709	-0.30%
2022/05/23	0	0.00	3	54.50	54.00	-3	2,599	-0.12%
2022/05/20	2	55.50	5	55.52	54.60	-3	2,635	-0.11%
2022/05/19	0	0.00	1	55.50	55.40	-1	2,642	-0.04%
2022/05/17	0	0.00	2	56.95	57.50	-2	2,727	-0.07%
2022/05/13	0	0.00	0	53.90	54.00	0	2,740	0.00%
2022/05/12	0	0.00	0	53.70	53.00	0	2,765	0.00%
2022/05/11	0.2	53.70	0	0.00	54.00	0.2	2,769	0.01%
2022/05/09	0	0.00	0.5	55.90	55.60	-0.5	2,789	-0.02%
2022/05/06	0	0.00	1	55.80	57.10	-1	2,797	-0.04%
2022/05/05	0	0.00	2	57.25	57.80	-2	2,814	-0.07%
2022/05/04	1	56.30	3	56.77	56.10	-2	2,853	-0.07%
2022/04/29	1	55.50	0	0.00	56.30	1	2,886	0.03%
2022/04/28	1	55.30	0	0.00	55.00	1	2,896	0.03%
2022/04/27	2	54.00	0.2	54.00	54.70	1.8	2,894	0.06%
2022/04/26	2.1	56.67	16	56.90	56.30	-13.9	2,890	-0.48%
2022/04/25	8	57.13	0	0.00	56.90	8	2,909	0.27%
2022/04/22	6	60.03	3	59.50	59.20	3	2,906	0.10%
2022/04/21	6	60.10	0	0.00	60.00	6	2,916	0.21%
2022/04/20	0	0.00	1	60.40	61.20	-1	2,897	-0.03%
2022/04/18	3	57.00	0	0.00	56.80	3	2,884	0.10%
2022/04/15	1	58.50	0	0.00	56.70	1	2,900	0.03%
2022/04/14	0	0.00	1	60.50	59.90	-1	2,893	-0.03%
2022/04/12	1	60.00	26	61.20	59.70	-25	2,910	-0.86%
2022/04/11	20	62.55	0.8	61.20	61.00	19.2	2,906	0.66%
2022/04/08	0	0.00	0.2	66.50	66.30	-0.2	2,886	-0.01%
2022/04/06	0.2	67.70	5	67.90	67.70	-4.8	2,853	-0.17%
2022/04/01	5	67.30	0	0.00	67.30	5	2,846	0.18%
2022/03/31	2	67.05	5	68.08	69.00	-3	2,846	-0.11%
2022/03/30	1	67.60	12.1	67.96	66.60	-11.1	2,779	-0.40%
2022/03/29	14	66.72	2	66.85	68.00	12	2,737	0.44%
2022/03/28	6.1	68.98	4	67.80	67.40	2	2,626	0.08%
2022/03/25	30.1	67.58	18.2	70.06	70.50	11.8	2,535	0.47%
2022/03/24	2	62.00	11.1	62.54	64.10	-9.1	2,356	-0.38%
2022/03/23	0.1	58.70	0	0.00	58.30	0.1	2,262	0.00%
2022/03/22	1	57.40	0	0.00	58.70	1	2,273	0.04%
2022/03/21	21	59.18	3	57.73	57.70	18	2,291	0.79%
2022/03/18	4.8	57.43	4	57.53	58.90	0.8	2,301	0.03%
2022/03/17	0	0.00	1	54.00	53.70	-1	2,286	-0.04%
2022/03/16	3	53.13	2	52.20	52.40	1	2,306	0.04%
2022/03/15	1.7	53.98	0	0.00	52.90	1.7	2,347	0.07%
2022/03/14	1	56.50	0	0.00	55.80	1	2,364	0.04%
2022/03/10	0	0.00	6	57.40	57.60	-6	2,402	-0.25%
2022/03/09	0	0.00	3.4	55.10	54.40	-3.4	2,415	-0.14%
2022/03/08	5	55.82	4	54.20	54.20	1	2,501	0.04%
2022/03/07	3.1	55.82	1	55.80	55.00	2.1	2,598	0.08%
2022/03/04	2	60.35	0	0.00	59.00	2	2,626	0.08%
2022/03/03	7	60.80	2	61.60	60.70	5	2,675	0.19%
2022/03/02	12	62.15	3	63.10	62.80	9	2,699	0.33%
2022/03/01	1	59.90	14	59.31	60.50	-13	2,682	-0.48%
2022/02/25	1	55.10	1	55.00	55.00	0	2,718	0.00%
2022/02/24	3.1	53.86	0	0.00	53.40	3.1	2,782	0.11%
2022/02/23	2	57.00	2	56.80	56.60	0	2,784	0.00%
2022/02/22	1	55.50	0	0.00	56.60	1	2,874	0.03%
2022/02/18	0	0.00	2	59.60	59.80	-2	3,324	-0.06%
2022/02/17	2	58.35	3	58.00	58.40	-1	3,740	-0.03%
2022/02/16	0	0.00	3	60.10	60.40	-3	3,954	-0.08%
2022/02/15	1	60.10	0	0.00	60.50	1	4,095	0.02%
2022/02/14	1.1	60.91	0	0.00	60.00	1.1	4,309	0.03%
2022/02/11	1	62.90	9	63.37	64.00	-8	4,352	-0.18%
2022/02/10	3	65.10	0	0.00	64.20	3	4,447	0.07%
2022/02/09	1	66.80	1	68.30	67.10	0	4,654	0.00%
2022/02/08	1	65.20	1	65.20	65.50	0	4,953	0.00%
2022/02/07	0.1	62.60	3.3	61.76	63.10	-3.2	5,128	-0.06%
2022/01/26	2	60.80	1	60.50	60.50	1	5,160	0.02%
2022/01/24	0	0.00	2	65.60	65.10	-2	5,382	-0.04%
2022/01/21	1	68.20	1	68.30	67.50	0	5,465	0.00%
2022/01/20	1	69.20	0	0.00	68.80	1	5,582	0.02%
2022/01/18	3	70.90	1	70.30	69.40	2	6,106	0.03%
2022/01/14	3.2	67.05	10	67.50	67.90	-6.8	6,285	-0.11%
2022/01/12	1.4	68.79	0	0.00	68.60	1.4	6,368	0.02%
2022/01/11	1	70.50	0	0.00	69.90	1	6,406	0.02%
2022/01/10	1	70.20	1	72.20	70.00	0	6,445	0.00%
2022/01/07	3	71.17	9	71.37	71.60	-6	6,482	-0.09%
2022/01/06	0	0.00	1	73.70	73.50	-1	6,535	-0.02%
2022/01/05	4	76.63	4	77.25	75.50	0	6,642	0.00%
2022/01/04	0	0.00	2	77.15	77.00	-2	6,699	-0.03%
2022/01/03	1	78.60	1	79.00	76.60	0	6,756	0.00%
2021/12/30	0.6	76.65	4	79.70	79.70	-3.4	6,857	-0.05%
2021/12/28	0	0.00	0.6	74.73	74.40	-0.6	7,212	-0.01%
2021/12/27	0	0.00	4	74.85	75.60	-4	7,377	-0.05%
2021/12/24	1	73.30	0	0.00	73.40	1	7,585	0.01%
2021/12/23	0	0.00	2	74.20	74.30	-2	7,792	-0.03%
2021/12/22	0	0.00	3	72.77	73.00	-3	7,950	-0.04%
2021/12/21	4	71.53	1	73.60	71.90	3	8,098	0.04%
2021/12/20	5	72.00	6.1	72.58	71.60	-1.1	8,336	-0.01%
2021/12/17	6.1	75.44	3	75.10	75.00	3.1	8,634	0.04%
2021/12/16	3	77.57	0	0.00	77.80	3	8,969	0.03%
2021/12/15	1	76.80	2	77.20	77.00	-1	9,349	-0.01%
2021/12/14	2	77.90	2	78.20	78.30	0	9,677	0.00%
2021/12/13	3.2	79.49	1	80.00	80.70	2.2	9,673	0.02%
2021/12/10	3.2	79.03	5	78.82	79.40	-1.8	9,658	-0.02%
2021/12/09	5	80.98	5	80.50	80.10	0	9,649	0.00%
2021/12/08	1	80.10	1	80.90	80.30	0	9,634	0.00%
2021/12/07	2	79.50	8	79.69	79.30	-6	9,649	-0.06%
2021/12/06	4	77.98	0	0.00	77.60	4	9,680	0.04%
2021/12/03	7	78.19	6	79.17	78.20	1	9,742	0.01%
2021/12/02	13	78.15	12	77.23	77.00	1	9,777	0.01%
2021/12/01	9	77.89	9	78.69	80.40	0	9,784	0.00%
2021/11/30	7	81.31	1	80.90	80.90	6	9,731	0.06%
2021/11/29	11	78.73	8	79.05	81.50	3	9,750	0.03%
2021/11/26	6	82.22	1	83.10	80.40	5	9,718	0.05%
2021/11/25	12	85.06	4	84.10	84.30	8	9,740	0.08%
2021/11/24	8	84.33	6	85.67	87.80	2	9,806	0.02%
2021/11/23	6	83.93	20	84.14	83.30	-14	9,799	-0.14%
2021/11/22	4	86.63	0	0.00	86.80	4	9,845	0.04%
2021/11/19	4	86.85	9	87.18	86.80	-5	10,070	-0.05%
2021/11/18	39.1	87.85	32	88.98	86.00	7.1	10,340	0.07%
2021/11/17	50	90.56	23.2	90.94	90.70	26.9	10,275	0.26%
2021/11/16	49.5	92.82	12.1	92.82	95.00	37.5	10,092	0.37%
2021/11/15	6	83.57	47	84.11	88.70	-41	9,805	-0.42%
2021/11/12	2	82.40	7	82.57	80.70	-5	9,768	-0.05%
2021/11/11	13.2	82.38	25.4	81.02	82.50	-12.2	9,816	-0.12%
2021/11/10	1	78.50	34	78.47	78.20	-33	9,977	-0.33%
2021/11/09	11.2	77.63	1.1	77.81	77.80	10.1	10,060	0.10%
2021/11/08	24	79.53	9	78.70	79.50	15	10,052	0.15%
2021/11/05	35	82.83	37	84.15	86.00	-2	9,997	-0.02%
2021/11/04	26.1	77.20	16.1	79.79	81.00	10.1	9,808	0.10%
2021/11/03	2	73.45	3	74.17	73.70	-1	9,798	-0.01%
2021/11/02	8	75.05	4	74.88	73.70	4	9,912	0.04%
2021/11/01	5	79.60	1	78.40	78.10	4	10,096	0.04%
2021/10/29	1	76.90	3	78.10	78.80	-2	10,062	-0.02%
2021/10/28	4	78.73	4.3	78.36	77.30	-0.3	10,064	0.00%
2021/10/27	11	80.55	8	79.53	79.50	3	10,210	0.03%
2021/10/26	18	76.27	8.3	76.59	79.00	9.7	10,191	0.10%
2021/10/25	0	0.00	7	68.74	72.70	-7	10,051	-0.07%
2021/10/22	2	66.40	5	67.22	66.10	-3	10,247	-0.03%
2021/10/21	13	70.42	4	71.85	68.60	9	10,553	0.09%
2021/10/20	7	70.10	1	71.00	70.50	6	11,292	0.05%
2021/10/19	26	70.87	2	72.05	70.70	24	11,802	0.20%
2021/10/18	2	68.10	4	71.20	70.00	-2	11,979	-0.02%
2021/10/15	2	67.75	7	69.09	69.80	-5	12,325	-0.04%
2021/10/14	5	65.80	36	66.59	68.00	-31	12,705	-0.24%
2021/10/13	7	70.10	0	0.00	68.50	7	13,009	0.05%
2021/10/12	2	72.15	6	73.08	73.40	-4	13,525	-0.03%
2021/10/08	4.1	72.59	6	74.18	72.20	-1.9	14,514	-0.01%
2021/10/07	9.5	73.21	15	74.19	74.50	-5.5	15,483	-0.04%
2021/10/06	33	76.46	1.3	78.52	71.90	31.8	16,382	0.19%
2021/10/05	27.3	75.88	17.3	77.26	79.40	10	16,456	0.06%
2021/10/04	6.3	74.83	4	77.78	77.50	2.3	16,672	0.01%
2021/10/01	26	81.63	3.5	81.30	79.40	22.6	16,586	0.14%
2021/09/30	4.2	84.92	8.6	85.80	88.20	-4.4	16,565	-0.03%
2021/09/29	4.3	78.63	19	79.57	82.50	-14.7	16,598	-0.09%
2021/09/28	2	77.85	4	79.88	80.70	-2	16,797	-0.01%
2021/09/27	12	77.08	24.1	79.37	80.00	-12.1	17,362	-0.07%
2021/09/24	25	74.05	11	75.16	77.00	14	18,015	0.08%
2021/09/23	16.2	72.18	13	73.65	76.90	3.2	17,834	0.02%
2021/09/22	9	68.50	37	69.96	72.20	-28	17,619	-0.16%
2021/09/17	18.5	63.06	22	64.14	65.70	-3.5	17,474	-0.02%
2021/09/16	0	0.00	7	59.77	59.90	-7	17,333	-0.04%
2021/09/15	0	0.00	2	58.60	57.30	-2	17,507	-0.01%
2021/09/14	3	57.97	2.2	58.55	57.70	0.8	17,715	0.00%
2021/09/13	4	58.13	5	58.42	57.60	-1	17,995	-0.01%
2021/09/10	5	59.34	2	59.75	59.40	3	18,278	0.02%
2021/09/09	1	57.00	13	59.21	59.40	-12	18,661	-0.06%
2021/09/08	4	59.07	15.1	59.28	58.10	-11	18,879	-0.06%
2021/09/07	7	59.13	0	0.00	59.10	7	19,428	0.04%
2021/09/06	0	0.00	8.1	59.50	59.10	-8.1	20,152	-0.04%
2021/09/03	2.1	58.01	0	0.00	58.50	2.1	20,537	0.01%
2021/09/02	0	0.00	1	57.30	58.10	-1	21,454	0.00%
2021/09/01	1	58.30	11	59.36	58.50	-10	22,077	-0.05%
2021/08/31	16	57.67	10	58.26	59.10	6	22,326	0.03%
2021/08/30	13	59.45	7	59.06	58.80	6	22,832	0.03%
2021/08/27	2	56.10	32	55.88	56.50	-30	23,183	-0.13%
2021/08/26	7	55.49	27	55.76	56.40	-20	23,269	-0.09%
2021/08/25	28	55.00	2	58.25	57.60	26	23,488	0.11%
2021/08/24	12	53.82	31	54.04	54.50	-19	23,389	-0.08%
2021/08/23	4	48.34	11	48.83	49.55	-7	23,065	-0.03%
2021/08/20	4	47.24	7	47.94	46.80	-3	22,978	-0.01%
2021/08/19	12	48.75	3	48.37	47.80	9	22,900	0.04%
2021/08/18	9	47.34	14.5	48.86	50.80	-5.5	22,755	-0.02%
2021/08/17	5	45.91	8	45.56	46.25	-3	22,562	-0.01%
2021/08/16	4	48.35	2	48.45	45.60	2	22,394	0.01%
2021/08/13	11	49.61	5	48.69	48.15	6	22,051	0.03%
2021/08/12	8.1	50.93	4	50.70	51.00	4.1	21,986	0.02%
2021/08/11	10	51.27	5	50.92	49.85	5	21,968	0.02%
2021/08/10	20	51.61	6	52.10	51.50	14	21,874	0.06%
2021/08/09	18	52.58	2.1	52.50	52.20	16	21,856	0.07%
2021/08/06	18	55.46	6	55.37	55.20	12	21,775	0.06%
2021/08/05	10	58.22	8	57.40	57.30	2	21,713	0.01%
2021/08/04	10	55.80	10	55.40	56.50	0	21,521	0.00%
2021/08/03	0	0.00	3	55.60	55.60	-3	21,570	-0.01%
2021/08/02	6	55.25	3	55.30	56.00	3	21,517	0.01%
2021/07/30	1	55.60	7	57.04	58.20	-6	21,336	-0.03%
2021/07/29	2	58.40	5	59.24	58.50	-3	21,197	-0.01%
2021/07/28	5.1	57.60	14	57.91	58.40	-9	21,126	-0.04%
2021/07/27	17	62.14	2	61.90	61.30	15	21,034	0.07%
2021/07/26	72	64.64	17	64.66	63.80	55	20,819	0.26%
2021/07/23	8	61.04	29	61.45	63.50	-21	20,268	-0.10%
2021/07/22	15	59.36	4	59.65	57.90	11	20,195	0.05%
2021/07/21	10.5	59.88	6	58.65	57.70	4.5	20,085	0.02%
2021/07/20	17	60.21	13	61.93	58.60	4	19,787	0.02%
2021/07/19	2	62.70	11	62.74	62.40	-9	19,534	-0.05%
2021/07/16	32.1	63.61	31.5	62.59	61.90	0.6	19,444	0.00%
2021/07/15	22	62.48	20	62.26	62.00	2	18,986	0.01%
2021/07/14	88	58.35	68	58.72	59.50	20	18,185	0.11%
2021/07/13	25.5	57.12	49.1	56.96	57.00	-23.6	17,799	-0.13%
2021/07/12	17.5	52.44	14	52.14	52.50	3.5	17,289	0.02%
2021/07/09	16	50.80	9	51.52	50.50	7	17,635	0.04%
2021/07/08	0	0.00	3	49.70	48.85	-3	17,955	-0.02%
2021/07/07	5	49.78	2	49.05	49.05	3	18,376	0.02%
2021/07/06	4	52.78	1	52.70	52.00	3	18,404	0.02%
2021/07/05	25	53.58	27	53.95	53.60	-2	18,275	-0.01%
2021/07/02	29	54.24	14	54.00	53.00	15	18,035	0.08%
2021/07/01	24	54.35	37	54.52	55.00	-13	17,381	-0.07%
2021/06/30	10	49.10	2	49.10	50.00	8	16,481	0.05%
2021/06/29	2	48.63	1	49.80	47.70	1	16,321	0.01%
2021/06/28	2	48.48	4	49.31	50.40	-2	16,180	-0.01%
2021/06/25	6	50.16	9	50.34	49.65	-3	15,939	-0.02%
2021/06/24	17	51.84	6	51.87	50.60	11	15,743	0.07%
2021/06/23	21	51.72	25	51.02	51.50	-4	15,534	-0.03%
2021/06/22	40	52.25	42.5	51.68	52.00	-2.5	15,340	-0.02%
2021/06/21	11	51.13	10	51.43	50.30	1	15,136	0.01%
2021/06/18	23	52.76	8	54.40	52.20	15	14,954	0.10%
2021/06/17	15	53.16	8	54.06	53.50	7	14,540	0.05%
2021/06/16	34	53.95	30	53.94	53.10	4	14,287	0.03%
2021/06/15	38.5	52.67	36	53.28	54.70	2.5	13,773	0.02%
2021/06/11	6	49.00	21.5	48.97	50.50	-15.5	13,232	-0.12%
2021/06/10	36	48.97	33.7	49.12	49.35	2.3	12,804	0.02%
2021/06/09	17	45.44	53	46.61	46.20	-36	11,856	-0.30%
2021/06/08	66	43.88	32	43.96	43.40	34	11,202	0.30%
2021/06/07	10	42.44	24	42.99	43.00	-14	10,929	-0.13%
2021/06/04	5	44.16	25	43.99	44.80	-20	10,341	-0.19%
2021/06/03	7	40.12	8	40.35	40.75	-1	9,885	-0.01%
2021/06/02	24	39.68	23	40.55	39.60	1	9,774	0.01%
2021/06/01	3	37.95	4	37.04	38.50	-1	9,457	-0.01%
2021/05/31	1	35.30	0	0.00	35.00	1	9,328	0.01%
2021/05/28	2	35.13	1	35.90	35.40	1	9,346	0.01%
2021/05/26	0	0.00	1	33.95	34.15	-1	9,430	-0.01%
2021/05/25	0	0.00	2	34.45	34.15	-2	9,578	-0.02%
2021/05/24	1	32.50	1	32.90	33.10	0	9,675	0.00%
2021/05/21	9	32.04	7	32.23	32.25	2	9,741	0.02%
2021/05/20	4	32.16	14	32.03	32.05	-10	9,865	-0.10%
2021/05/19	17	30.51	4	31.65	32.00	13	9,867	0.13%
2021/05/18	1	29.75	8.1	29.20	29.75	-7.1	9,866	-0.07%
2021/05/17	9	27.07	5	28.94	27.05	4	9,851	0.04%
2021/05/14	10	29.34	1	30.90	30.00	9	9,781	0.09%
2021/05/13	1	29.95	4	28.90	29.90	-3	9,703	-0.03%
2021/05/12	8	31.22	19	31.00	31.15	-11	9,636	-0.11%
2021/05/11	1	35.50	2	34.85	34.40	-1	9,527	-0.01%
2021/05/10	2.2	38.41	0	0.00	38.20	2.2	9,448	0.02%
2021/05/07	7	38.64	10	38.96	39.25	-3	9,455	-0.03%
2021/05/06	0	0.00	5	36.80	36.55	-5	9,436	-0.05%
2021/05/05	6.3	37.00	2	38.08	36.55	4.3	9,429	0.05%
2021/05/04	7	36.90	32	36.91	36.85	-25	9,431	-0.27%
2021/05/03	10	41.44	5	42.51	40.55	5	9,292	0.05%
2021/04/29	14.5	45.05	14	45.86	44.90	0.5	9,237	0.01%
2021/04/28	56	45.40	39	46.06	46.80	17	9,191	0.18%
2021/04/27	9	42.63	2	42.65	42.55	7	9,246	0.08%
2021/04/26	8	42.01	0	0.00	41.90	8	9,660	0.08%
2021/04/23	9	41.92	0	0.00	42.00	9	9,709	0.09%
2021/04/22	2	42.63	21	41.76	40.55	-19	9,708	-0.20%
2021/04/21	12	44.60	0	0.00	43.45	12	9,536	0.13%
2021/04/20	5	44.08	0	0.00	44.00	5	9,436	0.05%
2021/04/19	50	47.61	20	46.90	45.25	30	9,264	0.32%
2021/04/16	13	48.53	16	48.24	49.35	-3	8,688	-0.03%
2021/04/15	23	45.01	25	45.60	44.90	-2	8,211	-0.02%
2021/04/14	55	41.48	55.7	42.36	42.90	-0.7	7,660	-0.01%
2021/04/13	16	41.14	18	40.52	39.00	-2	7,316	-0.03%
2021/04/12	7	39.85	46	38.59	39.95	-39	6,883	-0.57%
2021/04/09	1	36.75	18	36.44	36.35	-17	6,770	-0.25%
2021/04/08	9	35.83	10	36.17	35.95	-1	6,852	-0.01%
2021/04/07	2	35.45	16.3	35.51	35.25	-14.3	6,755	-0.21%
2021/04/06	2	34.98	25.2	34.91	34.95	-23.2	6,727	-0.34%
2021/04/01	3	34.42	1	34.30	34.20	2	6,726	0.03%
2021/03/31	6	34.03	0	0.00	33.95	6	6,809	0.09%
2021/03/26	0	0.00	7	34.72	34.85	-7	6,942	-0.10%
2021/03/25	12	34.89	4	35.63	34.50	8	6,997	0.11%
2021/03/24	1	35.25	20	35.96	35.10	-19	7,068	-0.27%
2021/03/23	3	35.10	21	35.72	35.40	-18	7,046	-0.26%
2021/03/22	0	0.00	25	34.60	34.55	-25	7,038	-0.36%
2021/03/19	2	34.28	3	34.23	34.20	-1	7,428	-0.01%
2021/03/18	31	34.86	2	35.40	34.80	29	7,666	0.38%
2021/03/17	3	36.30	7	36.61	35.40	-4	7,901	-0.05%
2021/03/16	1	35.65	26	35.41	35.15	-25	7,702	-0.32%
2021/03/10	0	33.45	0	0.00	34.00	0	7,931	0.00%
2021/03/09	27	33.02	0	0.00	33.05	27	8,048	0.34%
2021/03/08	10	33.83	0	0.00	33.55	10	8,411	0.12%
2021/03/05	15	34.57	0	0.00	34.45	15	8,794	0.17%
2021/03/04	4	34.79	0	0.00	35.00	4	8,966	0.04%
2021/03/03	7	34.61	9	35.07	35.30	-2	9,132	-0.02%
2021/03/02	5	35.27	0	0.00	35.00	5	9,307	0.05%
2021/02/26	0	0.00	28	34.54	35.40	-28	9,362	-0.30%
2021/02/25	3	35.37	4	35.64	35.50	-1	9,728	-0.01%
2021/02/24	1	35.40	5	35.17	35.45	-4	9,758	-0.04%
2021/02/23	12	34.39	4	34.30	34.95	8	9,674	0.08%
2021/02/22	3	34.68	19	34.80	34.90	-16	9,605	-0.17%
2021/02/19	6	32.87	8	33.63	33.85	-2	9,463	-0.02%
2021/02/18	6	32.41	13	33.34	33.45	-7	9,386	-0.07%
2021/02/17	8	31.93	7	31.76	32.15	1	9,330	0.01%
2021/02/05	2	30.45	6	30.60	30.35	-4	9,309	-0.04%
2021/02/04	4	30.84	1	31.20	30.80	3	9,555	0.03%
2021/02/03	10	30.98	10	31.67	31.15	0	9,645	0.00%
2021/02/02	6	31.06	3	31.25	31.00	3	9,607	0.03%
2021/02/01	23	31.11	3	30.98	30.55	20	9,563	0.21%
2021/01/29	17	32.63	223	32.21	31.85	-206	9,492	-2.17%	大賣/鉅額交易
2021/01/28	12	33.38	21	33.18	32.85	-9	9,430	-0.10%
2021/01/27	1	33.45	1	33.65	33.70	0	9,358	0.00%
2021/01/26	12	32.80	2	33.95	33.05	10	9,297	0.11%
2021/01/25	6	32.25	8	32.71	32.65	-2	9,200	-0.02%
2021/01/22	30.4	32.40	12	33.47	32.45	18.4	9,131	0.20%
2021/01/21	22	33.61	25	33.75	33.25	-3	8,997	-0.03%
2021/01/20	80	35.53	37	34.55	33.30	43	8,775	0.49%
2021/01/19	5.6	35.47	62	35.18	36.95	-56.4	8,249	-0.68%
2021/01/18	15	33.13	8	33.71	33.60	7	7,742	0.09%
2021/01/15	17	32.76	33	33.50	34.20	-16	7,591	-0.21%
2021/01/14	14	32.54	11	32.45	32.50	3	7,401	0.04%
2021/01/13	6	32.62	9	32.67	32.50	-3	7,308	-0.04%
2021/01/12	88	33.07	38	32.44	32.00	50	7,224	0.69%
2021/01/11	31	32.92	20	33.29	33.35	11	7,154	0.15%
2021/01/08	48	32.84	64	32.53	32.40	-16	7,069	-0.23%
2021/01/07	19	33.21	27	33.36	33.00	-8	7,006	-0.11%
2021/01/06	120	33.71	11	34.21	33.20	109	6,934	1.57%	大買/鉅額交易
2021/01/05	75	33.02	0	0.00	33.05	75	6,555	1.14%
2021/01/04	69	33.46	8	33.54	33.55	61	6,475	0.94%
2020/12/31	21	32.84	24	33.10	33.35	-3	6,337	-0.05%
2020/12/30	10	31.89	1	32.30	31.80	9	6,122	0.15%
2020/12/29	13	32.08	11.4	32.52	32.10	1.6	6,086	0.03%
2020/12/28	15	32.00	5	32.28	32.10	10	6,036	0.17%
2020/12/25	11.4	32.29	23.1	32.81	32.00	-11.7	5,999	-0.20%
2020/12/24	9.5	31.73	5	31.96	31.85	4.5	5,900	0.08%
2020/12/23	7.5	30.85	12	31.32	31.25	-4.5	5,853	-0.08%
2020/12/22	25	31.61	53	30.89	30.55	-28	5,826	-0.48%
2020/12/21	30	31.99	7	32.20	32.15	23	5,804	0.40%
2020/12/18	14.3	32.87	14	32.91	33.05	0.3	5,745	0.01%
2020/12/17	6.7	32.18	52	32.30	32.30	-45.3	5,643	-0.80%
2020/12/16	4	33.33	0	0.00	32.90	4	5,570	0.07%
2020/12/15	36	34.18	14	33.48	32.75	22	5,444	0.40%
2020/12/14	10	33.40	18.3	34.31	34.85	-8.3	5,034	-0.16%
2020/12/11	24.3	31.82	32	32.20	31.70	-7.7	4,764	-0.16%
2020/12/10	0	0.00	1	30.40	30.40	-1	4,431	-0.02%
2020/12/09	10.5	30.71	7	30.96	31.00	3.5	4,376	0.08%
2020/12/08	9.5	30.76	8	30.72	30.60	1.5	4,338	0.03%
2020/12/07	12	30.65	10	31.20	30.90	2	4,287	0.05%
2020/12/04	12	30.58	0	0.00	30.45	12	4,150	0.29%
2020/12/03	15.7	30.72	5	30.96	30.40	10.7	4,056	0.26%
2020/12/02	100.9	31.84	6	31.41	31.25	94.9	4,006	2.37%
2020/12/01	48.3	29.98	55	30.80	31.95	-6.7	3,632	-0.18%
2020/11/30	7	30.04	10	29.99	30.05	-3	3,213	-0.09%
2020/11/27	15.8	28.50	29	28.76	29.00	-13.2	3,069	-0.43%
2020/11/26	32.2	27.96	31	28.35	27.60	1.2	2,891	0.04%
2020/11/25	24.2	27.03	29	27.05	27.10	-4.8	2,697	-0.18%
2020/11/24	26.8	28.14	40	27.97	27.30	-13.2	2,609	-0.50%
2020/11/23	0	0.00	33	26.18	27.15	-33	2,327	-1.42%
2020/11/20	35	24.85	2	24.40	24.70	33	2,263	1.46%
2020/11/19	2	24.25	33	24.16	24.25	-31	2,461	-1.26%
2020/11/18	4	23.91	14	24.01	23.85	-10	2,489	-0.40%
2020/11/17	17	23.76	0	0.00	23.50	17	2,482	0.68%
2020/11/16	10	23.90	7	23.72	23.90	3	2,520	0.12%
2020/11/13	3	23.63	0	0.00	23.65	3	2,525	0.12%
2020/11/12	13	24.53	42	25.71	24.15	-29	2,505	-1.16%
2020/11/11	1	22.65	8	23.06	23.60	-7	2,300	-0.30%
2020/11/10	0	0.00	1	22.30	22.15	-1	2,207	-0.05%
2020/11/04	0	0.00	2	22.25	22.25	-2	2,336	-0.09%
2020/11/03	1	21.90	1	22.30	22.05	0	2,376	0.00%
2020/11/02	0	0.00	1	21.95	21.95	-1	2,599	-0.04%
2020/10/30	2	21.85	2	21.78	21.75	0	2,699	0.00%
2020/10/29	0	0.00	1	22.25	22.20	-1	2,734	-0.04%
2020/10/28	0	0.00	0.5	22.55	22.55	-0.5	2,759	-0.02%
2020/10/23	0	0.00	1	22.85	22.85	-1	2,769	-0.04%
2020/10/22	1	22.50	0	0.00	22.65	1	2,815	0.04%
2020/10/21	1	22.70	2	22.98	22.85	-1	2,821	-0.04%
2020/10/14	2	22.15	2	22.25	22.30	0	2,934	0.00%
2020/10/13	2	21.50	0	0.00	21.85	2	2,941	0.07%
2020/09/30	0	0.00	2	22.25	22.40	-2	3,071	-0.07%
2020/09/28	0	0.00	6	22.50	22.40	-6	3,129	-0.19%
2020/09/25	6	22.00	1	22.25	21.80	5	3,162	0.16%
2020/09/23	1	23.00	0	0.00	22.70	1	3,153	0.03%
2020/09/16	4	23.70	0	0.00	23.65	4	3,694	0.11%
2020/09/14	0	0.00	1	23.60	23.70	-1	3,711	-0.03%
2020/09/09	2	24.35	0	0.00	24.40	2	3,826	0.05%
2020/09/08	1	24.25	0	0.00	24.30	1	3,837	0.03%
2020/09/07	5	24.65	5	25.24	24.30	0	3,832	0.00%
2020/09/03	1	24.65	12	24.65	24.60	-11	3,777	-0.29%
2020/09/02	3	25.40	3	24.75	24.75	0	3,778	0.00%
2020/08/28	5	24.79	0	0.00	24.80	5	3,777	0.13%
2020/08/27	3	25.73	1	25.75	25.25	2	3,765	0.05%
2020/08/26	3	24.60	10	25.09	25.30	-7	3,726	-0.19%
2020/08/25	109	24.62	121	24.74	24.20	-12	3,625	-0.33%	大買/大賣/
2020/08/24	0	0.00	1	23.95	23.80	-1	3,366	-0.03%
2020/08/20	6	22.31	0	0.00	21.75	6	3,350	0.18%
2020/08/19	2	23.93	0	0.00	23.55	2	3,330	0.06%
2020/08/18	1	24.15	0	0.00	24.15	1	3,316	0.03%
2020/08/17	3	24.48	2	24.88	24.50	1	3,398	0.03%
2020/08/13	3	24.40	0	0.00	23.90	3	3,316	0.09%
2020/08/12	0	0.00	3	24.53	24.40	-3	3,301	-0.09%
2020/08/11	2	23.70	6	23.77	23.75	-4	3,280	-0.12%
2020/08/10	7	23.76	6	23.65	23.45	1	3,284	0.03%
2020/08/07	0	0.00	3	24.30	23.85	-3	3,274	-0.09%
2020/08/06	7	25.08	8	24.64	24.50	-1	3,233	-0.03%
2020/08/05	0	0.00	2	23.60	24.00	-2	3,023	-0.07%
2020/08/04	5	22.98	0	0.00	23.10	5	2,934	0.17%
2020/08/03	6	22.79	8	22.82	23.30	-2	2,910	-0.07%
2020/07/27	0	0.00	16	22.33	21.80	-16	2,961	-0.54%
2020/07/24	0	0.00	6	23.05	22.30	-6	3,072	-0.20%
2020/07/23	2	23.20	0	0.00	22.85	2	3,170	0.06%
2020/07/22	21	23.61	0	0.00	23.45	21	3,172	0.66%
2020/07/17	0	0.00	1	21.95	21.65	-1	3,140	-0.03%
2020/07/13	1	22.25	0	0.00	22.65	1	3,144	0.03%
2020/07/10	5	22.93	0	0.00	22.60	5	3,156	0.16%
2020/07/09	10	24.40	25	23.98	23.55	-15	3,130	-0.48%
2020/07/08	6	23.58	0	0.00	23.65	6	3,059	0.20%
2020/07/07	5	23.33	1	23.50	23.50	4	3,043	0.13%
2020/07/06	0	0.00	2	24.30	23.90	-2	3,037	-0.07%
2020/07/03	1	23.95	0	0.00	23.75	1	3,093	0.03%
2020/07/02	12	23.76	2.5	23.74	23.60	9.5	3,076	0.31%
2020/07/01	23	25.10	35	24.57	24.20	-12	3,015	-0.40%
2020/06/30	5	23.05	7	23.09	23.55	-2	2,648	-0.08%
2020/06/29	0	0.00	3	21.25	21.45	-3	2,501	-0.12%
2020/06/24	3	22.30	0	0.00	21.80	3	2,487	0.12%
2020/06/19	2	22.73	3	22.55	22.50	-1	2,476	-0.04%
2020/06/18	1	22.60	0	0.00	22.70	1	2,472	0.04%
2020/06/17	2	22.48	2	22.38	22.25	0	2,434	0.00%
2020/06/16	0	0.00	1	22.30	21.85	-1	2,403	-0.04%
2020/06/11	1	21.85	0	0.00	21.15	1	2,390	0.04%
2020/06/08	2	22.15	0	0.00	22.10	2	2,381	0.08%
2020/06/04	1	22.65	31	22.92	22.50	-30	2,400	-1.25%
2020/06/02	31	22.72	2	22.80	22.65	29	2,260	1.28%
2020/05/26	0	0.00	3	21.62	21.70	-3	2,028	-0.15%
2020/05/22	5	21.80	16	21.92	21.40	-11	1,976	-0.56%
2020/05/11	5	21.75	0	0.00	21.80	5	1,765	0.28%
2020/05/08	12	21.69	1	21.60	21.70	11	1,748	0.63%
2020/05/05	9	21.50	2	21.88	21.35	7	1,669	0.42%
2020/05/04	0	0.00	9	21.49	21.80	-9	1,640	-0.55%
2020/04/30	5	21.30	0	0.00	21.25	5	1,613	0.31%
2020/04/28	0	0.00	9	21.00	21.00	-9	1,481	-0.61%
2020/04/27	0	0.00	2	18.75	19.10	-2	1,392	-0.14%
2020/04/24	1	18.70	0	0.00	18.45	1	1,376	0.07%
2020/04/21	1	18.00	0	0.00	17.35	1	1,288	0.08%
2020/04/17	3	18.80	0	0.00	18.10	3	1,254	0.24%
2020/04/08	0	0.00	1	17.75	17.75	-1	1,238	-0.08%
2020/03/24	0	0.00	1	14.45	14.45	-1	1,623	-0.06%
2020/03/23	0	0.00	1	13.00	13.15	-1	1,654	-0.06%
2020/03/19	1	12.10	0	0.00	12.10	1	1,631	0.06%
2020/03/17	1	14.15	53	14.47	14.15	-52	1,605	-3.24%
2020/03/16	11	16.89	30	16.01	15.70	-19	1,591	-1.19%
2020/03/13	4	17.19	4	17.21	17.40	0	1,634	0.00%
2020/03/12	8	19.24	6	18.70	18.70	2	1,631	0.12%
2020/03/11	13	20.35	15	21.57	20.30	-2	1,609	-0.12%
2020/03/09	8	20.34	4	20.10	20.10	4	1,561	0.26%
2020/03/03	7	20.36	2	20.25	20.25	5	1,568	0.32%
2020/02/27	2	20.50	0	0.00	20.25	2	1,562	0.13%
2020/02/20	2	21.73	2	21.65	21.65	0	1,572	0.00%
2020/02/19	2	21.65	3	21.77	21.75	-1	1,644	-0.06%
2020/02/14	0	0.00	1	21.85	21.80	-1	1,718	-0.06%
2020/02/13	0	0.00	1	21.85	21.90	-1	1,718	-0.06%
2020/02/11	1	21.15	0	0.00	21.10	1	1,706	0.06%
2020/02/06	3	21.52	0	0.00	21.55	3	1,731	0.17%
2020/02/05	7	21.17	3	21.15	21.20	4	1,774	0.23%
2020/02/04	5	20.50	5	21.05	21.30	0	1,772	0.00%
2020/02/03	16	19.97	5	20.00	20.10	11	1,761	0.62%
2020/01/31	13	21.55	6	21.89	21.80	7	1,741	0.40%
2020/01/30	12	22.45	1	22.05	22.00	11	1,739	0.63%
2020/01/20	0	0.00	7	24.36	24.40	-7	1,706	-0.41%
2020/01/15	0	0.00	2	23.80	23.75	-2	1,682	-0.12%
2020/01/10	9	23.59	3	23.85	23.85	6	1,700	0.35%
2020/01/09	5	23.58	2	23.55	23.55	3	1,709	0.18%
2020/01/07	7	23.71	5	23.61	23.65	2	1,734	0.12%
2020/01/03	1	25.10	0	0.00	24.55	1	1,712	0.06%
2020/01/02	0	0.00	4	24.93	24.90	-4	1,694	-0.24%
2019/12/31	3	24.70	0	0.00	24.65	3	1,671	0.18%
2019/12/30	0	0.00	5	24.80	24.80	-5	1,670	-0.30%
2019/12/27	3	25.20	2	25.25	25.20	1	1,664	0.06%
2019/12/26	15	25.67	6	24.82	24.90	9	1,594	0.56%
2019/12/25	0	0.00	7	25.86	25.90	-7	1,343	-0.52%
2019/12/24	1	23.80	0	0.00	23.55	1	1,222	0.08%
2019/12/23	5	23.90	0	0.00	23.85	5	1,384	0.36%
2019/12/20	0	0.00	3	24.15	24.05	-3	1,429	-0.21%
2019/12/19	4	24.48	4	24.44	24.35	0	1,459	0.00%
2019/12/18	6	24.40	2	24.25	24.20	4	1,406	0.28%
2019/12/12	0	0.00	3	23.85	23.65	-3	1,338	-0.22%
2019/12/11	3	23.73	2	23.90	24.05	1	1,352	0.07%
2019/12/10	2	23.95	1	23.90	23.90	1	1,329	0.08%
2019/12/09	0	0.00	1	23.75	23.75	-1	1,265	-0.08%
2019/12/02	2	22.78	2	22.65	22.65	0	1,259	0.00%
2019/11/27	0	0.00	1	23.60	23.40	-1	1,282	-0.08%
2019/11/25	4	23.39	2	23.35	23.35	2	1,283	0.16%
2019/11/20	0	0.00	1	23.00	22.90	-1	1,278	-0.08%
2019/11/18	20	23.50	6	23.72	23.30	14	1,293	1.08%
2019/11/15	3	22.75	3	22.95	23.15	0	1,226	0.00%
2019/11/14	3	22.83	3	23.13	22.70	0	1,228	0.00%
2019/11/12	0	0.00	1	22.35	22.35	-1	1,192	-0.08%
2019/11/07	1	22.65	0	0.00	22.75	1	1,214	0.08%
2019/11/06	1	23.15	2	23.00	23.00	-1	1,212	-0.08%
2019/11/05	5	23.38	5	23.35	23.35	0	1,209	0.00%
2019/11/04	0	0.00	7	23.74	23.75	-7	1,218	-0.57%
2019/10/31	1	22.75	5	22.93	22.50	-4	1,189	-0.34%
2019/10/30	2	22.85	4	22.85	22.80	-2	1,195	-0.17%
2019/10/29	0	0.00	1	22.95	22.95	-1	1,205	-0.08%
2019/10/17	0	0.00	1	23.05	23.10	-1	1,551	-0.06%
2019/10/15	1	22.60	0	0.00	22.40	1	1,640	0.06%
2019/10/08	1	23.30	8	23.30	23.15	-7	1,659	-0.42%
2019/09/27	9	24.01	0	0.00	24.00	9	1,898	0.47%
2019/09/26	4	25.28	1	26.30	24.60	3	1,889	0.16%
2019/09/25	0	0.00	2	24.78	24.95	-2	1,727	-0.12%
2019/09/24	0	0.00	4	24.48	24.25	-4	1,700	-0.24%
2019/09/20	1	23.85	0	0.00	23.60	1	1,684	0.06%
2019/09/19	1	23.95	3	23.85	23.80	-2	1,700	-0.12%
2019/09/18	2	24.08	1	24.55	24.10	1	1,756	0.06%
2019/09/17	2	24.30	0	0.00	24.10	2	1,834	0.11%
2019/09/16	0	0.00	2	24.75	24.75	-2	1,856	-0.11%
2019/09/12	0	0.00	1	24.00	24.00	-1	1,851	-0.05%
2019/09/11	1	23.60	0	0.00	23.65	1	1,862	0.05%
2019/09/09	0	0.00	4	24.75	24.50	-4	1,856	-0.22%
2019/09/06	0	0.00	1	24.75	24.75	-1	1,863	-0.05%
2019/09/04	1	24.65	0	0.00	24.65	1	1,884	0.05%
2019/09/03	0	0.00	1	24.95	24.70	-1	1,896	-0.05%
2019/08/29	1	23.90	0	0.00	24.10	1	2,000	0.05%
2019/08/28	1	23.95	1	24.40	24.10	0	2,000	0.00%
2019/08/27	0	0.00	1	24.15	24.05	-1	2,001	-0.05%
2019/08/26	0	0.00	3	23.30	23.40	-3	2,030	-0.15%
2019/08/23	0	0.00	1	24.20	23.95	-1	2,040	-0.05%
2019/08/21	0	0.00	3	23.78	24.05	-3	2,024	-0.15%
2019/08/20	1	23.75	0	0.00	23.70	1	2,022	0.05%
2019/08/19	3	23.65	0	0.00	23.90	3	2,025	0.15%
2019/08/16	0	0.00	1	23.65	23.65	-1	2,009	-0.05%
2019/08/06	1	22.50	0	0.00	23.90	1	2,061	0.05%
2019/08/05	3	23.63	0	0.00	23.55	3	2,057	0.15%
2019/08/02	2	24.25	10	24.30	24.20	-8	2,067	-0.39%
2019/07/31	10	25.16	0	0.00	25.25	10	2,089	0.48%
2019/07/30	10	25.71	5	24.95	24.95	5	2,088	0.24%
2019/07/29	0	0.00	15	26.37	26.30	-15	2,045	-0.73%
2019/07/26	5	27.00	1	27.05	26.70	4	2,040	0.20%
2019/07/25	4	26.66	3	26.70	26.80	1	2,008	0.05%
2019/07/24	1	26.05	11	26.21	26.30	-10	2,003	-0.50%
2019/07/22	13	25.95	3	26.08	26.05	10	1,975	0.51%
2019/07/17	11	25.85	1	26.05	25.65	10	2,016	0.50%
2019/07/16	0	0.00	2	25.30	25.35	-2	1,967	-0.10%
2019/07/15	0	0.00	1	24.75	24.80	-1	2,006	-0.05%
2019/07/12	2	24.90	3	25.12	25.20	-1	2,167	-0.05%
2019/07/09	2	25.15	2	25.30	24.95	0	2,854	0.00%
2019/07/05	3	26.05	0	0.00	25.85	3	2,950	0.10%
2019/07/04	14	26.39	26	26.50	26.00	-12	2,952	-0.41%
2019/07/03	0	0.00	14	25.00	24.95	-14	2,796	-0.50%
2019/07/01	2	24.90	0	0.00	24.85	2	2,892	0.07%
2019/06/27	4	24.53	3	24.45	24.45	1	3,086	0.03%
2019/06/25	10	25.05	5	24.90	24.80	5	3,073	0.16%
2019/06/24	6	25.75	10	25.67	25.85	-4	3,133	-0.13%
2019/06/21	4	25.13	4	24.90	24.60	0	3,070	0.00%
2019/06/20	0	0.00	5	24.94	24.80	-5	3,069	-0.16%
2019/06/19	0	0.00	3	24.67	24.80	-3	3,103	-0.10%
2019/06/18	2	24.00	3	24.30	24.30	-1	3,226	-0.03%
2019/06/17	4	24.23	4	24.18	24.10	0	3,307	0.00%
2019/06/12	5	24.50	0	0.00	24.40	5	3,646	0.14%
2019/06/11	0	0.00	1	24.30	24.50	-1	3,623	-0.03%
2019/06/06	17	24.02	1	24.35	24.25	16	3,615	0.44%
2019/06/05	5	23.91	5	24.48	23.70	0	3,588	0.00%
2019/06/03	0	0.00	2	22.90	22.85	-2	3,594	-0.06%
2019/05/31	1	23.05	0	0.00	23.35	1	3,732	0.03%
2019/05/24	0	0.00	1	22.25	22.20	-1	3,720	-0.03%
2019/05/23	0	0.00	2	22.40	22.45	-2	3,720	-0.05%
2019/05/20	0	0.00	2	22.40	22.40	-2	3,736	-0.05%
2019/05/17	3.3	22.22	3	22.45	22.45	0.3	3,734	0.01%
2019/05/16	2	23.40	0	0.00	23.45	2	3,719	0.05%
2019/05/15	0	0.00	2	24.45	23.90	-2	3,719	-0.05%
2019/05/14	2.2	22.79	0	0.00	23.80	2.2	3,742	0.06%
2019/05/09	2	25.13	0	0.00	24.40	2	3,717	0.05%
2019/05/08	0	0.00	3	25.10	25.50	-3	3,694	-0.08%
2019/05/07	2	25.90	4	25.81	25.80	-2	3,737	-0.05%
2019/05/02	4	26.80	1	27.00	27.00	3	3,689	0.08%
2019/04/30	0	0.00	1	26.80	26.80	-1	3,693	-0.03%
2019/04/29	8.3	26.68	3	26.10	26.10	5.3	3,651	0.15%
2019/04/26	1	27.00	4	27.30	27.05	-3	3,615	-0.08%
2019/04/25	5	28.19	11	27.88	28.25	-6	3,566	-0.17%
2019/04/24	15	28.52	15	28.15	28.15	0	3,554	0.00%
2019/04/23	18	28.27	6	28.48	28.50	12	3,484	0.34%
2019/04/22	3	28.50	1	28.35	28.35	2	3,421	0.06%
2019/04/19	4	29.09	1	28.75	28.70	3	3,390	0.09%
2019/04/18	42.2	29.86	20	29.89	28.70	22.2	3,320	0.67%
2019/04/17	18	29.81	11	30.20	29.80	7	3,151	0.22%
2019/04/16	95	28.60	14	28.98	30.35	81	2,832	2.86%
2019/04/15	30	27.54	0	0.00	27.60	30	2,540	1.18%
2019/04/12	0	0.00	57	27.48	27.10	-57	2,452	-2.32%
2019/04/11	30	27.07	18	26.80	26.80	12	2,352	0.51%
2019/04/09	10	27.23	16	27.43	27.50	-6	2,312	-0.26%
2019/04/08	14	27.01	8	27.49	26.95	6	2,296	0.26%
2019/04/03	4	27.45	2	27.35	27.45	2	2,298	0.09%
2019/04/02	25	26.87	10	27.88	28.15	15	2,284	0.66%
2019/04/01	0	0.00	6	25.98	25.70	-6	2,130	-0.28%
2019/03/29	6	26.10	6	25.85	25.85	0	2,161	0.00%
2019/03/28	6	25.91	0	0.00	25.80	6	2,221	0.27%
2019/03/27	97	26.62	5	27.70	26.00	92	2,401	3.83%
2019/03/26	38	25.79	0	0.00	26.25	38	2,347	1.62%
2019/03/25	5	25.50	7	25.69	25.90	-2	2,330	-0.09%
2019/03/22	2	26.18	3	26.23	26.35	-1	2,307	-0.04%
2019/03/21	6	27.12	15	27.04	26.50	-9	2,259	-0.40%
2019/03/20	9	25.22	106	25.56	26.00	-97	2,126	-4.56%	大賣/
2019/03/19	15	25.77	41	25.68	25.60	-26	2,058	-1.26%
2019/03/18	2	23.60	28	24.21	24.30	-26	1,784	-1.46%
2019/03/15	0	0.00	6	21.91	22.10	-6	1,736	-0.35%
2019/03/14	19	21.65	0	0.00	21.65	19	1,738	1.09%
2019/03/13	15	21.65	3	21.90	21.65	12	1,761	0.68%
2019/03/12	8	21.85	5	22.47	21.85	3	1,782	0.17%
2019/03/11	0	0.00	15	22.07	22.10	-15	1,842	-0.81%
2019/03/08	0	0.00	1	21.25	21.80	-1	1,856	-0.05%
2019/03/07	31	21.63	0	0.00	21.70	31	1,844	1.68%
2019/03/06	14	22.14	24	22.31	22.60	-10	1,804	-0.55%
2019/03/04	0	0.00	1	21.20	21.30	-1	1,703	-0.06%
2019/02/27	1	20.95	0	0.00	20.95	1	1,714	0.06%
2019/02/22	14	21.12	0	0.00	21.15	14	1,886	0.74%
2019/02/21	15	21.12	0	0.00	21.25	15	1,878	0.80%
2019/02/20	19	21.35	3	21.55	21.25	16	1,873	0.85%
2019/02/19	1	21.25	2	21.25	21.40	-1	1,868	-0.05%
2019/02/18	11	20.78	0	0.00	20.60	11	1,835	0.60%
2019/02/15	61	21.02	0	0.00	20.85	61	1,845	3.30%
2019/02/14	0	0.00	1	21.20	21.20	-1	1,847	-0.05%
2019/02/13	1	21.35	0	0.00	21.10	1	1,852	0.05%
2019/02/11	0	0.00	2	21.10	20.80	-2	1,846	-0.11%
2019/01/30	2	20.60	0	0.00	20.55	2	1,863	0.11%
2019/01/28	0	0.00	5	21.02	21.00	-5	1,874	-0.27%
2019/01/24	0	19.85	0	0.00	19.85	0	1,837	0.00%
2019/01/22	0	0.00	1	20.45	19.90	-1	1,843	-0.05%
2019/01/15	1	19.60	2	19.88	19.70	-1	1,852	-0.05%
2019/01/14	2	19.60	1	19.80	19.50	1	1,855	0.05%
2019/01/11	2	19.90	0	0.00	19.70	2	1,855	0.11%
2019/01/08	1	20.05	0	0.00	20.05	1	1,848	0.05%
2019/01/04	2	19.50	11	19.50	19.65	-9	1,857	-0.48%
2018/12/26	0	0.00	3	20.70	20.70	-3	1,834	-0.16%
2018/12/25	4	22.15	0	0.00	21.30	4	1,774	0.23%
2018/12/24	9	21.99	3	22.33	22.15	6	1,718	0.35%
2018/12/22	2	21.90	1	22.00	21.85	1	1,665	0.06%
2018/12/21	3	21.40	1	21.60	21.50	2	1,615	0.12%
2018/12/20	10	21.88	1	22.15	21.50	9	1,549	0.58%
2018/12/19	0	0.00	2	22.30	22.30	-2	1,361	-0.15%
2018/12/14	1	20.25	0	0.00	20.50	1	1,284	0.08%
2018/12/12	0	0.00	1	20.85	20.50	-1	1,277	-0.08%
2018/12/11	0	0.00	6	20.15	20.20	-6	1,258	-0.48%
2018/12/07	6	19.59	6	19.59	19.50	0	1,232	0.00%
2018/12/06	2	19.78	0	0.00	19.25	2	1,221	0.16%
2018/12/04	11	21.40	10	21.85	21.20	1	1,189	0.08%
2018/12/03	0	0.00	5	20.59	20.65	-5	1,112	-0.45%
2018/11/30	3	20.05	3	20.05	20.00	0	1,093	0.00%
2018/11/29	3	19.92	0	0.00	19.85	3	1,100	0.27%
2018/11/26	0	0.00	12	20.15	20.10	-12	1,011	-1.19%
2018/11/23	5	20.14	0	0.00	19.80	5	987	0.51%
2018/11/22	3	20.30	4	19.74	20.30	-1	908	-0.11%
2018/11/21	3	19.40	1	19.05	19.05	2	808	0.25%
2018/11/12	0	0.00	1	18.50	18.40	-1	751	-0.13%
2018/10/31	0	16.00	0	0.00	16.00	0	651	0.00%
2018/10/23	1	16.80	0	0.00	16.70	1	627	0.16%
2018/10/05	2	18.70	0	0.00	19.00	2	598	0.33%
2018/10/03	0	0.00	2	20.60	20.35	-2	583	-0.34%
2018/09/20	0	0.00	3	20.05	20.05	-3	618	-0.49%
2018/09/18	0	0.00	0.1	20.35	20.35	-0.1	675	-0.01%
2018/09/17	0	0.00	2	20.50	20.50	-2	674	-0.30%
2018/09/12	1	20.60	0	0.00	20.40	1	674	0.15%
2018/09/11	1	20.90	0	0.00	20.80	1	676	0.15%
2018/09/10	4	21.38	2	21.00	21.00	2	678	0.29%
2018/09/07	2	22.90	0	0.00	22.45	2	678	0.29%
2018/09/05	1	23.50	2	23.45	23.50	-1	715	-0.14%
2018/09/03	2	22.90	2	22.75	22.75	0	722	0.00%
2018/08/21	0	0.00	5	23.73	23.50	-5	914	-0.55%
2018/08/15	3	22.65	0	0.00	22.90	3	899	0.33%
2018/08/14	3	23.80	2	23.85	23.85	1	886	0.11%
2018/08/13	5	24.50	2	24.00	24.00	3	882	0.34%
2018/08/10	2	25.25	0	0.00	25.25	2	868	0.23%
2018/08/06	2	25.50	0	0.00	25.50	2	882	0.23%
2018/07/23	2	25.75	0	0.00	25.50	2	897	0.22%
2018/07/18	0	0.00	3	26.83	26.60	-3	896	-0.33%
2018/07/16	1	26.10	0	0.00	25.95	1	884	0.11%
2018/07/13	1	26.75	4	26.63	26.15	-3	887	-0.34%
2018/07/09	0	0.00	2	25.15	25.05	-2	910	-0.22%
2018/07/06	4	25.01	2	25.25	25.00	2	1,002	0.20%
2018/07/05	1	25.60	1	25.90	25.30	0	1,012	0.00%
2018/07/04	2	25.80	0	0.00	25.80	2	1,069	0.19%
2018/07/02	2	27.00	1	27.15	26.60	1	1,124	0.09%
2018/06/29	1	27.15	1	27.10	26.85	0	1,121	0.00%
2018/06/28	6	27.07	5	26.70	26.55	1	1,109	0.09%
2018/06/27	4	27.70	0	0.00	27.60	4	1,092	0.37%
2018/06/22	2	25.80	0	0.00	25.75	2	1,114	0.18%
2018/06/19	2	26.60	0	0.00	26.40	2	1,111	0.18%
2018/06/15	2	27.95	0	0.00	27.35	2	1,101	0.18%
2018/06/13	6	27.82	7	27.62	27.70	-1	1,085	-0.09%
2018/06/11	0	0.00	1	27.30	27.15	-1	1,046	-0.10%
2018/06/08	0	0.00	2	27.78	27.40	-2	1,054	-0.19%
2018/06/07	1	28.00	0	0.00	27.60	1	1,099	0.09%
2018/06/06	0	0.00	1	28.10	27.95	-1	1,094	-0.09%
2018/06/04	1	28.30	8	28.29	28.80	-7	1,097	-0.64%
2018/06/01	4	27.99	2	27.70	27.65	2	1,057	0.19%
2018/05/31	0	0.00	4	26.70	26.55	-4	1,029	-0.39%
2018/05/29	2	25.95	1	26.00	25.95	1	1,014	0.10%
2018/05/28	1	26.05	0	0.00	26.05	1	1,014	0.10%
2018/05/25	0	0.00	2	25.50	25.80	-2	1,017	-0.20%
2018/05/24	1	25.80	4	25.60	25.55	-3	1,013	-0.30%
2018/05/23	5	25.71	0	0.00	25.70	5	1,026	0.49%
2018/05/22	1	25.40	0	0.00	25.35	1	1,025	0.10%
2018/05/21	0	0.00	2	25.45	25.30	-2	1,041	-0.19%
2018/05/18	1	25.20	2	25.05	25.05	-1	1,050	-0.10%
2018/05/17	2	25.20	0	0.00	25.15	2	1,080	0.19%
2018/05/15	1	25.55	0	0.00	25.55	1	1,102	0.09%
2018/05/14	1	26.05	0	0.00	26.00	1	1,142	0.09%
2018/05/08	0	0.00	1	26.40	26.10	-1	1,174	-0.09%
2018/05/04	2	25.80	0	25.75	25.75	2	1,184	0.17%
2018/04/27	0	0.00	1	25.85	25.50	-1	1,206	-0.08%
2018/04/26	1	25.40	0	0.00	25.40	1	1,213	0.08%
2018/04/24	2	25.95	1	26.15	26.05	1	1,226	0.08%
2018/04/23	12	26.43	10	26.60	26.65	2	1,228	0.16%
2018/04/20	2	27.03	4	27.10	27.10	-2	1,234	-0.16%
2018/04/17	0	27.90	0	0.00	27.90	0	1,611	0.00%
2018/04/13	2	30.20	0	0.00	29.55	2	1,702	0.12%
2018/04/10	0	29.40	0	0.00	29.40	0	1,756	0.00%
2018/04/09	0	0.00	2	29.25	29.90	-2	1,708	-0.12%
2018/03/28	2	28.10	0	0.00	28.00	2	1,692	0.12%
2018/03/26	1	26.80	6.5	26.70	26.70	-5.5	1,646	-0.33%
2018/03/22	0	0.00	5	28.20	27.90	-5	1,640	-0.30%
2018/03/16	1	28.50	0	0.00	28.60	1	1,653	0.06%
2018/03/13	1	30.00	4	29.89	29.30	-3	1,689	-0.18%
2018/03/07	2	26.80	0	0.00	26.80	2	1,680	0.12%
2018/03/02	1	27.35	1	27.45	27.40	0	1,709	0.00%
2018/02/23	3	28.05	0	0.00	27.95	3	1,799	0.17%
2018/02/09	2	25.00	4	25.83	25.75	-2	1,846	-0.11%
2018/02/08	2	27.70	0	0.00	27.00	2	1,869	0.11%
2018/02/07	0	0.00	6	28.40	28.00	-6	1,879	-0.32%
2018/02/06	7	28.08	2	27.90	27.90	5	1,895	0.26%
2018/02/01	2	31.20	0	0.00	31.05	2	1,943	0.10%
2018/01/30	2	30.60	0	0.00	30.65	2	1,976	0.10%
2018/01/26	2	30.80	1	30.80	30.80	1	2,038	0.05%
2018/01/25	3	31.08	0	0.00	31.05	3	2,072	0.14%
2018/01/23	2	31.50	0	0.00	31.50	2	2,141	0.09%
2018/01/19	2	31.95	0	0.00	31.95	2	2,202	0.09%
2018/01/18	2	32.00	0	0.00	32.00	2	2,231	0.09%
2018/01/16	0	0.00	7	32.55	32.60	-7	2,301	-0.30%
2018/01/12	1	32.35	1	32.15	32.45	0	2,337	0.00%
2018/01/11	13	33.47	10	33.00	32.45	3	2,342	0.13%
2018/01/10	3	32.95	3	32.70	33.40	0	2,020	0.00%
2018/01/08	4	33.10	3	32.63	32.95	1	1,963	0.05%
2018/01/04	0	0.00	1	30.75	32.00	-1	1,923	-0.05%
2018/01/03	1	30.55	0	0.00	30.50	1	1,992	0.05%