台揚 (2314)-大展券商分點個股進出

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
31.70
漲跌
--
漲幅
0.00%
成交量
1,442張
產業
上市通信網路類股
639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－大展券商分點個股進出

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

大展券商分點個股進出
大展券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	0.7	31.80	31.90	-0.7	1,187	-0.06%
2024/04/29	0	0.00	12.5	30.65	30.45	-12.5	1,181	-1.06%
2024/04/19	5	30.50	0	0.00	30.40	5	1,193	0.42%
2024/04/18	1	31.00	0	0.00	30.95	1	1,182	0.08%
2024/04/11	6	33.37	0	0.00	33.20	6	1,158	0.52%
2024/03/22	1	33.75	0	0.00	33.80	1	1,132	0.09%
2024/03/20	0	0.00	1	32.25	32.10	-1	1,144	-0.09%
2024/03/19	1	32.50	0	0.00	32.60	1	1,153	0.09%
2024/03/13	0	0.00	0.3	33.35	33.60	-0.3	1,433	-0.02%
2024/03/07	0	0.00	10	33.25	33.10	-10	1,589	-0.63%
2024/03/05	0	0.00	1	34.30	34.30	-1	1,576	-0.06%
2024/03/04	0	0.00	1	34.60	35.00	-1	1,574	-0.06%
2024/02/29	1	32.40	0	0.00	32.40	1	1,532	0.07%
2024/02/27	1.9	33.03	0	0.00	32.70	1.9	1,535	0.12%
2024/02/16	0	0.00	2	33.73	33.70	-2	1,657	-0.12%
2024/02/05	1	32.50	0	0.00	32.50	1	1,638	0.06%
2024/02/01	1	32.95	0	0.00	33.05	1	1,624	0.06%
2024/01/29	0	34.35	0	0.00	34.05	0	1,604	0.00%
2024/01/22	0	0.00	2	35.25	35.25	-2	1,552	-0.13%
2024/01/05	0	0.00	1	36.75	36.90	-1	1,518	-0.07%
2023/12/29	1	37.50	0	0.00	37.50	1	1,523	0.07%
2023/12/28	1	37.75	0	0.00	37.40	1	1,536	0.06%
2023/12/15	10	38.70	0	0.00	37.90	10	1,396	0.72%
2023/12/08	2	42.10	0	0.00	41.65	2	1,286	0.16%
2023/11/27	0	0.00	1	36.95	36.75	-1	888	-0.11%
2023/11/22	0	0.00	6	37.40	37.45	-6	873	-0.69%
2023/11/20	6	36.85	0	0.00	38.40	6	848	0.71%
2023/11/07	1	36.45	0	0.00	36.60	1	822	0.12%
2023/10/25	1	36.05	0	0.00	36.00	1	838	0.12%
2023/10/06	1	38.40	0	0.00	38.40	1	1,109	0.09%
2023/10/03	0	0.00	1	39.70	39.25	-1	1,098	-0.09%
2023/10/02	1	40.20	0	0.00	40.20	1	1,084	0.09%
2023/09/26	1	38.10	0	0.00	38.05	1	1,075	0.09%
2023/09/18	1	39.15	0	0.00	39.15	1	1,113	0.09%
2023/09/15	1	39.50	0	0.00	39.50	1	1,114	0.09%
2023/09/14	1	37.55	0	0.00	38.35	1	1,070	0.09%
2023/08/14	1	39.80	0	0.00	39.25	1	1,266	0.08%
2023/08/10	1	41.70	0	0.00	41.65	1	1,265	0.08%
2023/08/04	0	0.00	0.2	44.10	44.05	-0.2	1,292	-0.02%
2023/07/26	2	45.15	0	0.00	44.60	2	1,485	0.13%
2023/07/17	0	0.00	16	46.80	48.05	-16	1,908	-0.84%
2023/07/14	16	45.63	0	0.00	45.65	16	2,018	0.79%
2023/07/13	0	0.00	2	42.60	41.50	-2	2,191	-0.09%
2023/06/30	0	0.00	0.2	44.65	44.65	-0.2	2,361	-0.01%
2023/06/29	0	0.00	1	45.10	44.90	-1	2,362	-0.04%
2023/06/28	1	44.90	0	0.00	44.90	1	2,359	0.04%
2023/06/16	0	0.00	2	45.15	45.00	-2	2,345	-0.09%
2023/06/15	0	0.00	1	44.80	44.95	-1	2,340	-0.04%
2023/06/13	1	47.00	0	0.00	46.50	1	2,304	0.04%
2023/06/02	1	46.80	0	0.00	46.35	1	2,368	0.04%
2023/06/01	1	46.85	0	0.00	46.80	1	2,395	0.04%
2023/05/23	2	47.80	0	0.00	48.60	2	2,404	0.08%
2023/05/22	0	0.00	5	47.53	47.80	-5	2,423	-0.21%
2023/05/18	1	46.55	0	0.00	46.50	1	2,446	0.04%
2023/05/10	0	0.00	0.1	48.00	48.25	-0.1	2,608	0.00%
2023/05/09	0.1	48.25	0	0.00	48.70	0.1	2,612	0.00%
2023/05/08	0	0.00	1	48.05	49.45	-1	2,596	-0.04%
2023/05/05	0	0.00	0.2	48.60	48.50	-0.2	2,583	-0.01%
2023/05/04	0.2	45.77	0	0.00	48.50	0.2	2,608	0.01%
2023/05/02	0	0.00	0.1	46.95	46.55	-0.1	2,536	-0.01%
2023/04/27	0	0.00	0.2	44.30	45.90	-0.2	2,456	-0.01%
2023/04/26	2.3	45.13	108.1	44.09	44.10	-105.8	2,409	-4.39%	大賣/鉅額交易
2023/04/25	108.1	47.09	0.1	45.50	45.20	108	2,370	4.55%	大買/鉅額交易
2023/04/24	0.2	45.70	1	48.35	46.80	-0.9	2,330	-0.04%
2023/04/20	5	49.31	100	50.21	47.50	-95	2,156	-4.41%
2023/04/19	1	50.80	60	51.12	51.80	-59	1,987	-2.97%
2023/04/18	156	47.88	6	49.90	51.10	150	1,753	8.55%	大買/鉅額交易
2023/04/17	1	45.50	5	45.40	46.50	-4	1,518	-0.26%
2023/04/14	10	42.87	0	0.00	43.90	10	1,407	0.71%
2023/04/06	0	0.00	0.1	42.80	43.15	-0.1	1,283	-0.01%
2023/03/14	2	43.90	0	0.00	43.70	2	1,281	0.16%
2023/03/07	0	0.00	1	45.45	45.60	-1	1,441	-0.07%
2023/03/06	0	0.00	0.4	45.65	45.75	-0.4	1,433	-0.03%
2023/02/23	0	44.85	0	0.00	44.70	0	1,379	0.00%
2023/02/20	0	0.00	1	46.10	46.00	-1	1,346	-0.07%
2023/02/17	0	0.00	1	43.15	44.80	-1	1,324	-0.08%
2023/02/15	1	43.10	6	43.77	43.10	-5	1,353	-0.37%
2023/02/13	3	44.73	6	44.00	45.20	-3	1,287	-0.23%
2023/02/10	5	41.40	0	0.00	41.10	5	1,197	0.42%
2023/02/02	0	0.00	3	41.30	43.55	-3	1,129	-0.27%
2023/01/31	0	0.00	8	40.00	40.10	-8	1,065	-0.75%
2023/01/16	0	0.00	2	38.00	38.10	-2	1,080	-0.19%
2023/01/12	13	39.10	0	0.00	38.65	13	1,087	1.20%
2023/01/10	0	0.00	2	40.35	39.90	-2	1,107	-0.18%
2023/01/05	1	40.00	0	0.00	39.65	1	1,176	0.09%
2023/01/04	0	0.00	13	39.70	39.65	-13	1,186	-1.10%
2022/12/26	0	0.00	2	39.50	40.20	-2	1,234	-0.16%
2022/12/16	1	39.85	0	0.00	39.90	1	1,347	0.07%
2022/12/12	1	40.50	0	0.00	40.50	1	1,410	0.07%
2022/12/08	0	0.00	2	41.13	41.60	-2	1,443	-0.14%
2022/12/07	1	41.50	1	42.35	41.00	0	1,457	0.00%
2022/12/05	2	43.05	1	43.75	43.40	1	1,436	0.07%
2022/12/02	2	42.98	8	42.64	43.20	-6	1,419	-0.42%
2022/12/01	7	41.86	0	0.00	41.70	7	1,386	0.50%
2022/11/30	0	0.00	6	42.52	42.70	-6	1,371	-0.44%
2022/11/29	7	39.43	0	0.00	41.15	7	1,315	0.53%
2022/11/24	0	0.00	1	38.10	38.10	-1	1,392	-0.07%
2022/11/18	2	38.88	0.1	38.05	38.05	1.9	1,474	0.13%
2022/11/16	0	0.00	2	38.35	38.30	-2	1,530	-0.13%
2022/11/15	2	37.60	0	0.00	39.20	2	1,586	0.13%
2022/11/14	0	0.00	2	37.35	37.70	-2	1,669	-0.12%
2022/11/11	1	36.45	1	37.70	35.90	0	1,721	0.00%
2022/11/10	1	38.05	1	38.05	37.30	0	1,759	0.00%
2022/11/04	1	37.20	0	0.00	37.25	1	2,515	0.04%
2022/11/02	0	0.00	2	36.45	36.60	-2	3,489	-0.06%
2022/10/28	1	34.50	0	0.00	33.85	1	3,791	0.03%
2022/10/27	0	0.00	1	34.80	34.80	-1	4,045	-0.02%
2022/10/26	0	0.00	2	33.40	33.30	-2	4,240	-0.05%
2022/10/20	1	35.75	0	0.00	35.75	1	4,723	0.02%
2022/10/19	0	0.00	1	37.30	36.40	-1	4,786	-0.02%
2022/10/18	0	0.00	1	36.45	36.45	-1	4,807	-0.02%
2022/10/17	1	34.30	0	0.00	36.60	1	4,895	0.02%
2022/10/14	1	35.75	0	0.00	36.60	1	4,960	0.02%
2022/10/12	1	37.45	0	0.00	37.10	1	5,004	0.02%
2022/09/26	3	40.98	0	0.00	39.80	3	6,150	0.05%
2022/09/23	1	43.50	0	0.00	42.70	1	6,180	0.02%
2022/09/21	1	43.45	3	43.60	43.45	-2	6,218	-0.03%
2022/09/19	2	45.40	0	0.00	45.10	2	6,284	0.03%
2022/09/16	0	0.00	1	46.55	46.50	-1	6,299	-0.02%
2022/09/08	1	49.00	0	0.00	48.90	1	6,424	0.02%
2022/09/05	1	51.50	4	52.13	51.00	-3	6,817	-0.04%
2022/09/02	4	53.25	8	53.33	52.40	-4	6,815	-0.06%
2022/09/01	2	51.00	0	0.00	50.40	2	6,773	0.03%
2022/08/30	1	49.35	0	0.00	51.20	1	6,791	0.01%
2022/08/22	4	50.50	0	0.00	49.05	4	8,025	0.05%
2022/08/19	5	51.48	3	53.10	51.20	2	7,992	0.03%
2022/08/18	1	51.60	0	0.00	51.50	1	7,962	0.01%
2022/08/16	8	52.25	4	53.23	51.10	4	8,525	0.05%
2022/08/15	3	50.77	2	51.05	50.40	1	8,271	0.01%
2022/08/11	5	51.50	0	0.00	51.60	5	7,967	0.06%
2022/08/10	3	51.70	0	0.00	51.40	3	7,773	0.04%
2022/08/09	0	0.00	5	50.46	51.50	-5	7,113	-0.07%
2022/08/08	4	46.81	0	0.00	46.90	4	6,810	0.06%
2022/08/03	2	46.95	2	45.78	45.00	0	6,519	0.00%
2022/08/02	0	0.00	1	46.90	46.00	-1	6,271	-0.02%
2022/08/01	1	46.50	1	43.65	46.50	0	6,076	0.00%
2022/07/29	1	44.55	0	0.00	44.35	1	5,961	0.02%
2022/07/27	23	46.03	22	47.05	45.30	1	5,858	0.02%
2022/07/26	1	44.15	1	43.60	43.60	0	5,595	0.00%
2022/07/20	2	45.40	0	0.00	45.00	2	5,356	0.04%
2022/07/19	10	45.25	11	45.25	45.20	-1	5,328	-0.02%
2022/07/14	1	45.30	5	42.79	45.15	-4	5,183	-0.08%
2022/07/13	5	42.30	1	41.75	42.65	4	4,981	0.08%
2022/07/12	1	38.85	0	0.00	38.80	1	4,835	0.02%
2022/07/08	1	44.20	0	0.00	44.25	1	4,659	0.02%
2022/07/01	0	51.63	0	0.00	49.75	0	4,379	0.00%
2022/06/29	1	54.90	0	0.00	55.20	1	4,360	0.02%
2022/06/27	1	56.70	2	56.45	56.60	-1	4,423	-0.02%
2022/06/22	1	55.60	1	55.00	54.60	0	4,838	0.00%
2022/06/17	1	59.00	0	0.00	58.00	1	4,884	0.02%
2022/06/15	0	0.00	2	61.30	61.00	-2	4,858	-0.04%
2022/06/14	4	60.40	3	61.00	60.80	1	4,734	0.02%
2022/06/13	0	0.00	0	58.80	58.30	0	4,530	0.00%
2022/06/10	5	60.06	0	0.00	60.00	5	4,522	0.11%
2022/06/09	0	0.00	5	60.38	60.20	-5	4,472	-0.11%
2022/06/07	2	61.90	0	0.00	61.60	2	4,446	0.04%
2022/06/06	2	61.50	0	0.00	61.00	2	4,381	0.05%
2022/06/02	0	0.00	1	65.20	63.30	-1	4,308	-0.02%
2022/06/01	6	64.35	7	64.00	64.00	-1	4,144	-0.02%
2022/05/31	10	62.63	9	62.98	62.40	1	3,747	0.03%
2022/05/30	4	59.85	2	59.90	59.00	2	3,289	0.06%
2022/05/25	3	59.30	3	60.87	58.60	0	3,260	0.00%
2022/05/24	7	58.14	8	58.88	59.40	-1	2,709	-0.04%
2022/05/23	1	54.60	0.7	54.30	54.00	0.3	2,599	0.01%
2022/05/05	0	0.00	5	57.22	57.80	-5	2,814	-0.18%
2022/05/04	2	56.20	0	0.00	56.10	2	2,853	0.07%
2022/04/29	0	56.00	0	0.00	56.30	0	2,886	0.00%
2022/04/27	0.1	55.00	2	53.80	54.70	-2	2,894	-0.07%
2022/04/25	0	0.00	1	56.90	56.90	-1	2,909	-0.03%
2022/04/20	1	58.30	3	60.03	61.20	-2	2,897	-0.07%
2022/04/11	0	0.00	1	62.60	61.00	-1	2,906	-0.03%
2022/04/08	1	67.90	1	66.30	66.30	0	2,886	0.00%
2022/04/07	1	68.30	1	68.00	67.10	0	2,887	0.00%
2022/04/06	6	67.83	1	67.90	67.70	5	2,853	0.18%
2022/04/01	1	67.20	0	0.00	67.30	1	2,846	0.04%
2022/03/31	9	65.61	0	0.00	69.00	9	2,846	0.32%
2022/03/30	0	0.00	1	66.60	66.60	-1	2,779	-0.04%
2022/03/29	5	68.10	8	65.13	68.00	-3	2,737	-0.11%
2022/03/28	3	68.03	3	66.67	67.40	0	2,626	0.00%
2022/03/25	2	66.85	2	69.30	70.50	0	2,535	0.00%
2022/03/24	5	61.30	2	61.75	64.10	3	2,356	0.13%
2022/03/22	0	0.00	1	58.90	58.70	-1	2,273	-0.04%
2022/03/21	1	58.20	0	0.00	57.70	1	2,291	0.04%
2022/03/18	1	56.70	2	56.65	58.90	-1	2,301	-0.04%
2022/03/16	1	52.20	1	53.50	52.40	0	2,306	0.00%
2022/03/14	1	56.30	0	0.00	55.80	1	2,364	0.04%
2022/03/11	0	0.00	1	56.80	56.80	-1	2,402	-0.04%
2022/03/09	0	0.00	1	55.50	54.40	-1	2,415	-0.04%
2022/03/08	3	54.47	2	55.90	54.20	1	2,501	0.04%
2022/03/07	1	55.60	0	0.00	55.00	1	2,598	0.04%
2022/03/04	1	61.00	0	0.00	59.00	1	2,626	0.04%
2022/02/22	0	0.00	1	57.70	56.60	-1	2,874	-0.03%
2022/02/14	0	0.00	1	60.90	60.00	-1	4,309	-0.02%
2022/02/10	0	0.00	8	64.80	64.20	-8	4,447	-0.18%
2022/02/09	1	66.80	3	67.53	67.10	-2	4,654	-0.04%
2022/02/08	0	0.00	1	64.40	65.50	-1	4,953	-0.02%
2022/02/07	11	61.49	2	62.50	63.10	9	5,128	0.18%
2022/01/26	1	60.90	1	59.50	60.50	0	5,160	0.00%
2022/01/24	0	0.00	2	65.50	65.10	-2	5,382	-0.04%
2022/01/12	1	68.60	0	0.00	68.60	1	6,368	0.02%
2022/01/11	0	0.00	1	69.70	69.90	-1	6,406	-0.02%
2022/01/10	1	69.90	0	0.00	70.00	1	6,445	0.02%
2022/01/07	0	0.00	4	71.30	71.60	-4	6,482	-0.06%
2022/01/03	1	78.50	0	0.00	76.60	1	6,756	0.01%
2021/12/30	1	76.50	1	75.80	79.70	0	6,857	0.00%
2021/12/29	0	0.00	10	74.34	75.30	-10	7,027	-0.14%
2021/12/23	0	73.90	0	0.00	74.30	0	7,792	0.00%
2021/12/22	0	0.00	1	72.70	73.00	-1	7,950	-0.01%
2021/12/21	1	71.90	1	74.30	71.90	0	8,098	0.00%
2021/12/20	2	72.15	0	0.00	71.60	2	8,336	0.02%
2021/12/17	0	0.00	1	76.50	75.00	-1	8,634	-0.01%
2021/12/16	2	77.80	3	77.90	77.80	-1	8,969	-0.01%
2021/12/15	0	0.00	7	77.19	77.00	-7	9,349	-0.07%
2021/12/13	8	80.96	0	0.00	80.70	8	9,673	0.08%
2021/12/10	1	78.50	0	0.00	79.40	1	9,658	0.01%
2021/12/09	4	81.93	0	0.00	80.10	4	9,649	0.04%
2021/12/08	0	0.00	2	80.80	80.30	-2	9,634	-0.02%
2021/12/07	1	79.30	0	0.00	79.30	1	9,649	0.01%
2021/12/03	0	0.00	3	78.40	78.20	-3	9,742	-0.03%
2021/12/02	3	78.10	0	0.00	77.00	3	9,777	0.03%
2021/12/01	2	76.00	0	0.00	80.40	2	9,784	0.02%
2021/11/30	2	80.85	130	81.03	80.90	-128	9,731	-1.32%	大賣/鉅額交易
2021/11/29	0	0.00	4	80.40	81.50	-4	9,750	-0.04%
2021/11/26	1	82.50	11	83.82	80.40	-10	9,718	-0.10%
2021/11/25	0	0.00	3	84.00	84.30	-3	9,740	-0.03%
2021/11/24	6	86.17	1	84.40	87.80	5	9,806	0.05%
2021/11/23	3	84.70	5	86.08	83.30	-2	9,799	-0.02%
2021/11/22	0	0.00	4	87.08	86.80	-4	9,845	-0.04%
2021/11/19	2	87.30	3	87.67	86.80	-1	10,070	-0.01%
2021/11/18	15	88.43	57	89.87	86.00	-42	10,340	-0.41%
2021/11/17	16	91.08	54	91.26	90.70	-38	10,275	-0.37%
2021/11/16	39	92.59	6	93.30	95.00	33	10,092	0.33%
2021/11/15	71	86.00	127	82.48	88.70	-56	9,805	-0.57%	大賣/
2021/11/12	4	82.05	2	81.60	80.70	2	9,768	0.02%
2021/11/11	38	82.91	9	81.30	82.50	29	9,816	0.30%
2021/11/10	3	78.27	0	0.00	78.20	3	9,977	0.03%
2021/11/09	1	76.00	81	78.08	77.80	-80	10,060	-0.80%
2021/11/08	16	80.59	151	78.07	79.50	-135	10,052	-1.34%	大賣/鉅額交易
2021/11/05	55.1	82.69	59	81.58	86.00	-4	9,997	-0.04%
2021/11/04	100	78.01	5	78.28	81.00	95	9,808	0.97%
2021/11/03	0	0.00	1	74.80	73.70	-1	9,798	-0.01%
2021/11/02	4	73.95	300	75.57	73.70	-296	9,912	-2.99%	大賣/鉅額交易
2021/11/01	74	79.60	2	80.90	78.10	72	10,096	0.71%
2021/10/29	3	77.57	28	78.40	78.80	-25	10,062	-0.25%
2021/10/28	51	78.95	1	78.10	77.30	50	10,064	0.50%
2021/10/27	312	79.47	1	81.20	79.50	311	10,210	3.05%	大買/鉅額交易
2021/10/26	81	74.51	55	75.74	79.00	26	10,191	0.26%
2021/10/25	218	71.85	1	72.70	72.70	217	10,051	2.16%	大買/鉅額交易
2021/10/22	2	66.50	2	67.00	66.10	0	10,247	0.00%
2021/10/21	1	71.50	0	0.00	68.60	1	10,553	0.01%
2021/10/20	0	0.00	1	69.80	70.50	-1	11,292	-0.01%
2021/10/19	0	0.00	2	72.05	70.70	-2	11,802	-0.02%
2021/10/15	6	69.12	4	69.60	69.80	2	12,325	0.02%
2021/10/14	3	67.57	1	68.70	68.00	2	12,705	0.02%
2021/10/13	4	70.55	3	68.23	68.50	1	13,009	0.01%
2021/10/12	2	72.70	4	73.43	73.40	-2	13,525	-0.01%
2021/10/08	2	72.85	0	0.00	72.20	2	14,514	0.01%
2021/10/07	3	74.23	8	73.83	74.50	-5	15,483	-0.03%
2021/10/06	9	74.83	8	77.16	71.90	1	16,382	0.01%
2021/10/05	11	79.11	3	78.87	79.40	8	16,456	0.05%
2021/10/04	3	75.33	26	74.09	77.50	-23	16,672	-0.14%
2021/10/01	8	84.38	4	85.60	79.40	4	16,586	0.02%
2021/09/30	25	85.60	72	81.05	88.20	-47	16,565	-0.28%
2021/09/29	0	0.00	2	79.80	82.50	-2	16,598	-0.01%
2021/09/28	1	78.40	37	78.83	80.70	-36	16,797	-0.21%
2021/09/27	21	77.97	26	78.24	80.00	-5	17,362	-0.03%
2021/09/24	116	75.02	6	74.50	77.00	110	18,015	0.61%	大買/鉅額交易
2021/09/23	5	71.18	5	71.48	76.90	0	17,834	0.00%
2021/09/22	5	69.08	18	65.56	72.20	-13	17,619	-0.07%
2021/09/17	16	61.78	1	61.40	65.70	15	17,474	0.09%
2021/09/15	0	0.00	1	58.40	57.30	-1	17,507	-0.01%
2021/09/14	0	0.00	10	58.04	57.70	-10	17,715	-0.06%
2021/09/13	11	58.32	169	57.46	57.60	-158	17,995	-0.88%	大賣/鉅額交易
2021/09/10	3	59.20	0	0.00	59.40	3	18,278	0.02%
2021/09/08	81	60.14	0	0.00	58.10	81	18,879	0.43%
2021/09/07	85	59.02	1	57.70	59.10	84	19,428	0.43%
2021/09/06	0	0.00	3	59.13	59.10	-3	20,152	-0.01%
2021/09/03	4	58.95	1	58.10	58.50	3	20,537	0.01%
2021/09/02	0	0.00	12	57.29	58.10	-12	21,454	-0.06%
2021/09/01	2	60.00	2	58.95	58.50	0	22,077	0.00%
2021/08/31	2	58.90	7	58.57	59.10	-5	22,326	-0.02%
2021/08/30	19	60.06	1	60.10	58.80	18	22,832	0.08%
2021/08/26	2	56.20	3	56.63	56.40	-1	23,269	0.00%
2021/08/25	4	57.18	16	54.89	57.60	-12	23,488	-0.05%
2021/08/24	5	54.10	3	54.47	54.50	2	23,389	0.01%
2021/08/19	5	48.42	2	48.83	47.80	3	22,900	0.01%
2021/08/18	28	49.01	30	48.83	50.80	-2	22,755	-0.01%
2021/08/16	1	48.60	0	0.00	45.60	1	22,394	0.00%
2021/08/12	10	50.44	10	50.95	51.00	0	21,986	0.00%
2021/08/11	15	52.40	15	49.85	49.85	0	21,968	0.00%
2021/08/09	10	53.90	0	0.00	52.20	10	21,856	0.05%
2021/08/06	0	0.00	1	55.30	55.20	-1	21,775	0.00%
2021/08/05	6	57.82	6	58.25	57.30	0	21,713	0.00%
2021/08/02	0	0.00	1	55.50	56.00	-1	21,517	0.00%
2021/07/30	1	56.80	201	57.39	58.20	-200	21,336	-0.94%	大賣/鉅額交易
2021/07/29	2	58.90	2	58.30	58.50	0	21,197	0.00%
2021/07/28	3	61.23	2	59.60	58.40	1	21,126	0.00%
2021/07/27	0	0.00	5	61.92	61.30	-5	21,034	-0.02%
2021/07/26	21	65.81	34	64.87	63.80	-13	20,819	-0.06%
2021/07/23	41	60.21	32	60.58	63.50	9	20,268	0.04%
2021/07/22	0	0.00	24	59.02	57.90	-24	20,195	-0.12%
2021/07/21	65	58.76	154	60.32	57.70	-89	20,085	-0.44%	大賣/
2021/07/20	87	60.73	80	59.09	58.60	7	19,787	0.04%
2021/07/19	64	62.30	48	62.80	62.40	16	19,534	0.08%
2021/07/16	175	62.85	300	62.56	61.90	-125	19,444	-0.64%	大買/大賣/鉅額交易
2021/07/15	133	61.99	226	61.42	62.00	-93	18,986	-0.49%	大買/大賣/
2021/07/14	541	58.10	573	54.49	59.50	-32	18,185	-0.18%	大買/大賣/
2021/07/13	191	55.27	29	56.14	57.00	162	17,799	0.91%	大買/鉅額交易
2021/07/12	383	52.71	5	52.14	52.50	378	17,289	2.19%	大買/鉅額交易
2021/07/09	7	50.51	17.4	50.72	50.50	-10.4	17,635	-0.06%
2021/07/08	3	49.30	21	49.88	48.85	-18	17,955	-0.10%
2021/07/07	5	51.26	7	51.06	49.05	-2	18,376	-0.01%
2021/07/06	16	53.12	318	51.11	52.00	-302	18,404	-1.64%	大賣/鉅額交易
2021/07/05	317	55.02	15	54.10	53.60	302	18,275	1.65%	大買/鉅額交易
2021/07/02	37	54.48	22	54.14	53.00	15	18,035	0.08%
2021/07/01	21	54.53	14.5	54.80	55.00	6.5	17,381	0.04%
2021/06/30	3	47.60	3	48.77	50.00	0	16,481	0.00%
2021/06/29	6	49.00	5	48.79	47.70	1	16,321	0.01%
2021/06/28	10	49.83	6	48.54	50.40	4	16,180	0.02%
2021/06/25	2	49.80	4	50.70	49.65	-2	15,939	-0.01%
2021/06/24	5	51.82	5	51.50	50.60	0	15,743	0.00%
2021/06/23	12	51.41	7	51.51	51.50	5	15,534	0.03%
2021/06/22	10	51.29	8	52.24	52.00	2	15,340	0.01%
2021/06/21	6	50.62	9	51.41	50.30	-3	15,136	-0.02%
2021/06/18	9	51.78	301	51.31	52.20	-292	14,954	-1.95%	大賣/鉅額交易
2021/06/17	16	53.65	12	53.82	53.50	4	14,540	0.03%
2021/06/16	24	54.73	21	54.21	53.10	3	14,287	0.02%
2021/06/15	16	51.78	18	52.97	54.70	-2	13,773	-0.01%
2021/06/11	62	49.60	29	49.82	50.50	33	13,232	0.25%
2021/06/10	26	49.09	202	47.83	49.35	-176	12,804	-1.37%	大賣/鉅額交易
2021/06/09	149	46.73	37	46.12	46.20	112	11,856	0.94%	大買/鉅額交易
2021/06/08	48	43.46	20	44.12	43.40	28	11,202	0.25%
2021/06/07	286	42.60	10	42.81	43.00	276	10,929	2.53%	大買/鉅額交易
2021/06/04	24	42.86	18	43.20	44.80	6	10,341	0.06%
2021/06/03	9	40.96	4	40.66	40.75	5	9,885	0.05%
2021/06/02	17	40.62	20	40.45	39.60	-3	9,774	-0.03%
2021/06/01	7	37.79	9	38.37	38.50	-2	9,457	-0.02%
2021/05/28	2	35.88	5	35.61	35.40	-3	9,346	-0.03%
2021/05/14	5	30.38	2	30.30	30.00	3	9,781	0.03%
2021/05/12	0	0.00	1	31.30	31.15	-1	9,636	-0.01%
2021/05/11	5	34.76	3	34.92	34.40	2	9,527	0.02%
2021/05/10	0	0.00	9	38.48	38.20	-9	9,448	-0.10%
2021/05/07	9	38.28	0	0.00	39.25	9	9,455	0.10%
2021/05/05	4	37.78	0	0.00	36.55	4	9,429	0.04%
2021/05/04	1	36.50	10	40.09	36.85	-9	9,431	-0.10%
2021/05/03	2	42.03	86	43.13	40.55	-84	9,292	-0.90%
2021/04/29	90	45.38	26	44.64	44.90	64	9,237	0.69%
2021/04/28	18	44.75	8	44.82	46.80	10	9,191	0.11%
2021/04/27	30	42.98	6	42.77	42.55	24	9,246	0.26%
2021/04/26	1	42.15	1	41.60	41.90	0	9,660	0.00%
2021/04/23	3	41.98	0	0.00	42.00	3	9,709	0.03%
2021/04/22	3	42.33	6	40.87	40.55	-3	9,708	-0.03%
2021/04/21	11	44.47	2	44.50	43.45	9	9,536	0.09%
2021/04/20	3	43.85	17	44.14	44.00	-14	9,436	-0.15%
2021/04/19	12	46.85	20	47.42	45.25	-8	9,264	-0.09%
2021/04/16	36	47.78	39.1	47.18	49.35	-3.1	8,688	-0.04%
2021/04/15	27	45.03	30	45.08	44.90	-3	8,211	-0.04%
2021/04/14	12	42.42	16	42.60	42.90	-4	7,660	-0.05%
2021/04/13	11	41.55	0	0.00	39.00	11	7,316	0.15%
2021/04/12	0	0.00	4	39.91	39.95	-4	6,883	-0.06%
2021/04/08	2	35.85	2	36.30	35.95	0	6,852	0.00%
2021/04/07	0	0.00	3	35.15	35.25	-3	6,755	-0.04%
2021/04/06	11	35.03	8	34.80	34.95	3	6,727	0.04%
2021/03/30	1	34.30	0	0.00	34.40	1	6,835	0.01%
2021/03/29	0	0.00	2	34.98	34.70	-2	6,872	-0.03%
2021/03/26	1	34.70	0	0.00	34.85	1	6,942	0.01%
2021/03/25	0	0.00	1	35.20	34.50	-1	6,997	-0.01%
2021/03/24	5	35.62	4	35.88	35.10	1	7,068	0.01%
2021/03/23	2	35.88	0	0.00	35.40	2	7,046	0.03%
2021/03/22	0	0.00	5	34.61	34.55	-5	7,038	-0.07%
2021/03/19	0	0.00	21.2	34.36	34.20	-21.2	7,428	-0.29%
2021/03/18	0	0.00	1	35.40	34.80	-1	7,666	-0.01%
2021/03/17	36	35.85	15.4	35.93	35.40	20.6	7,901	0.26%
2021/03/12	1	34.70	3	34.73	34.80	-2	7,743	-0.03%
2021/03/11	2	34.35	1	34.40	34.35	1	7,846	0.01%
2021/03/10	2	34.15	5	33.66	34.00	-3	7,931	-0.04%
2021/03/09	2	33.00	2	33.20	33.05	0	8,048	0.00%
2021/03/08	1	33.40	0	0.00	33.55	1	8,411	0.01%
2021/03/04	2	35.00	0	0.00	35.00	2	8,966	0.02%
2021/03/03	3	35.35	53	35.11	35.30	-50	9,132	-0.55%
2021/03/02	1	35.30	10	35.40	35.00	-9	9,307	-0.10%
2021/02/25	30	35.45	1	36.30	35.50	29	9,728	0.30%
2021/02/24	33	35.19	1	35.45	35.45	32	9,758	0.33%
2021/02/23	3	34.67	1	34.50	34.95	2	9,674	0.02%
2021/02/22	1	35.55	1	35.30	34.90	0	9,605	0.00%
2021/02/19	41	33.78	40	33.85	33.85	1	9,463	0.01%
2021/02/18	0	0.00	0.2	33.25	33.45	-0.2	9,386	0.00%
2021/02/05	0	0.00	1	30.50	30.35	-1	9,309	-0.01%
2021/02/02	1	31.00	0	0.00	31.00	1	9,607	0.01%
2021/01/27	2	33.85	1	33.60	33.70	1	9,358	0.01%
2021/01/22	1	33.35	1	33.65	32.45	0	9,131	0.00%
2021/01/21	2	34.33	2.1	34.24	33.25	-0.1	8,997	0.00%
2021/01/20	0.2	33.30	4	35.09	33.30	-3.8	8,775	-0.04%
2021/01/19	8	35.29	8	35.99	36.95	0	8,249	0.00%
2021/01/18	2	33.70	1	33.40	33.60	1	7,742	0.01%
2021/01/15	1	33.35	2	32.70	34.20	-1	7,591	-0.01%
2021/01/14	3	32.70	0	0.00	32.50	3	7,401	0.04%
2021/01/13	0	0.00	2	32.88	32.50	-2	7,308	-0.03%
2021/01/12	1	32.20	0	0.00	32.00	1	7,224	0.01%
2021/01/11	2	32.95	4	33.04	33.35	-2	7,154	-0.03%
2021/01/08	2	32.50	2	33.30	32.40	0	7,069	0.00%
2021/01/07	3	33.17	2	33.50	33.00	1	7,006	0.01%
2021/01/06	2	33.20	5	34.73	33.20	-3	6,934	-0.04%
2021/01/05	4.7	32.96	0	0.00	33.05	4.7	6,555	0.07%
2021/01/04	2	33.45	0	0.00	33.55	2	6,475	0.03%
2020/12/31	2	33.28	3	33.17	33.35	-1	6,337	-0.02%
2020/12/29	0	0.00	1	32.05	32.10	-1	6,086	-0.02%
2020/12/28	1	32.00	3	31.85	32.10	-2	6,036	-0.03%
2020/12/24	3	31.90	0	0.00	31.85	3	5,900	0.05%
2020/12/21	0	0.00	1	32.15	32.15	-1	5,804	-0.02%
2020/12/17	1	32.05	0	0.00	32.30	1	5,643	0.02%
2020/12/16	1	33.30	0	0.00	32.90	1	5,570	0.02%
2020/12/15	2	34.43	2	34.25	32.75	0	5,444	0.00%
2020/12/14	6	33.24	10	34.42	34.85	-4	5,034	-0.08%
2020/12/11	0	0.00	4	32.28	31.70	-4	4,764	-0.08%
2020/12/10	0	0.00	3	30.20	30.40	-3	4,431	-0.07%
2020/12/09	2	30.73	0	0.00	31.00	2	4,376	0.05%
2020/12/07	3	30.75	1	31.35	30.90	2	4,287	0.05%
2020/12/04	0	0.00	1	30.60	30.45	-1	4,150	-0.02%
2020/12/03	0	0.00	1	31.00	30.40	-1	4,056	-0.02%
2020/12/02	4	32.04	0	0.00	31.25	4	4,006	0.10%
2020/12/01	116	30.69	117	32.04	31.95	-1	3,632	-0.03%	大買/大賣/
2020/11/30	2	30.10	2	29.93	30.05	0	3,213	0.00%
2020/11/27	2	28.45	1	29.10	29.00	1	3,069	0.03%
2020/11/26	14	28.41	18	27.75	27.60	-4	2,891	-0.14%
2020/11/25	1	26.85	5	26.90	27.10	-4	2,697	-0.15%
2020/11/24	10	28.00	3	27.73	27.30	7	2,609	0.27%
2020/11/23	0	0.00	1	27.15	27.15	-1	2,327	-0.04%
2020/11/20	0	0.00	16	24.85	24.70	-16	2,263	-0.71%
2020/11/18	8	23.60	0	0.00	23.85	8	2,489	0.32%
2020/11/12	7	24.84	10	25.27	24.15	-3	2,505	-0.12%
2020/11/11	1	23.60	3	22.70	23.60	-2	2,300	-0.09%
2020/10/28	2	22.50	1	22.70	22.55	1	2,759	0.04%
2020/10/27	0.5	22.45	0	0.00	22.55	0.5	2,767	0.02%
2020/10/23	0	0.00	49	22.76	22.85	-49	2,769	-1.77%
2020/10/21	0	0.00	1	22.70	22.85	-1	2,821	-0.04%
2020/10/19	0	0.00	22	22.33	22.30	-22	2,829	-0.78%
2020/10/16	0.9	21.95	1	22.40	21.95	-0.1	2,920	0.00%
2020/10/15	1	22.00	0	0.00	22.00	1	2,921	0.03%
2020/10/13	0	0.00	51	21.75	21.85	-51	2,941	-1.73%
2020/10/06	2	22.70	0	0.00	22.70	2	2,967	0.07%
2020/09/24	2	22.35	0	0.00	22.50	2	3,162	0.06%
2020/09/23	1	22.75	0	0.00	22.70	1	3,153	0.03%
2020/09/22	1	23.15	1	23.05	23.05	0	3,512	0.00%
2020/09/21	3	23.80	0	0.00	23.65	3	3,644	0.08%
2020/09/16	3	23.95	0	0.00	23.65	3	3,694	0.08%
2020/09/14	0	0.00	1	23.90	23.70	-1	3,711	-0.03%
2020/09/11	2	23.63	1	23.90	23.60	1	3,752	0.03%
2020/09/10	7	24.28	1	24.70	24.15	6	3,782	0.16%
2020/09/09	1	24.40	7	24.39	24.40	-6	3,826	-0.16%
2020/09/08	3	24.45	1	24.70	24.30	2	3,837	0.05%
2020/09/07	1	24.30	2	25.08	24.30	-1	3,832	-0.03%
2020/09/04	1	24.15	0	0.00	24.15	1	3,763	0.03%
2020/09/03	0	0.00	4	24.69	24.60	-4	3,777	-0.11%
2020/09/02	125	25.01	32	24.87	24.75	93	3,778	2.46%	大買/
2020/08/28	4	24.85	0	0.00	24.80	4	3,777	0.11%
2020/08/27	8	25.36	0	0.00	25.25	8	3,765	0.21%
2020/08/26	0	0.00	9	25.05	25.30	-9	3,726	-0.24%
2020/08/25	38	24.50	7	24.79	24.20	31	3,625	0.86%
2020/08/24	3	22.85	2	23.80	23.80	1	3,366	0.03%
2020/08/18	1	24.05	3	24.27	24.15	-2	3,316	-0.06%
2020/08/17	1	24.45	1	24.40	24.50	0	3,398	0.00%
2020/08/14	0.1	24.00	0	0.00	24.10	0.1	3,330	0.00%
2020/08/10	0	0.00	11	23.90	23.45	-11	3,284	-0.33%
2020/08/07	10	23.85	3	24.00	23.85	7	3,274	0.21%
2020/08/05	0	0.00	3	23.53	24.00	-3	3,023	-0.10%
2020/08/04	1	23.00	2	23.50	23.10	-1	2,934	-0.03%
2020/08/03	7	22.70	0	0.00	23.30	7	2,910	0.24%
2020/07/29	0	0.00	40	22.05	22.25	-40	2,956	-1.35%
2020/07/24	0	0.00	3	23.10	22.30	-3	3,072	-0.10%
2020/07/22	7	23.36	7.3	23.61	23.45	-0.3	3,172	-0.01%
2020/07/15	3.9	21.98	0	0.00	21.90	3.9	3,158	0.12%
2020/07/13	5	22.57	0	0.00	22.65	5	3,144	0.16%
2020/07/08	2	23.40	0	0.00	23.65	2	3,059	0.07%
2020/07/07	0	0.00	1	23.50	23.50	-1	3,043	-0.03%
2020/07/06	0	0.00	3	24.20	23.90	-3	3,037	-0.10%
2020/07/01	1	24.80	0	0.00	24.20	1	3,015	0.03%
2020/06/19	0	0.00	35	22.70	22.50	-35	2,476	-1.41%
2020/06/16	1	21.55	1	21.55	21.85	0	2,403	0.00%
2020/06/15	5	20.75	0	0.00	21.30	5	2,372	0.21%
2020/06/11	10	21.28	0	0.00	21.15	10	2,390	0.42%
2020/06/10	20	22.55	0	0.00	22.25	20	2,384	0.84%
2020/06/01	0	0.00	3	22.00	22.05	-3	2,115	-0.14%
2020/05/22	1	22.05	0	0.00	21.40	1	1,976	0.05%
2020/05/19	0	0.00	1	21.20	21.20	-1	1,863	-0.05%
2020/05/18	3	21.13	2	21.23	21.50	1	1,845	0.05%
2020/05/08	0	0.00	1	21.70	21.70	-1	1,748	-0.06%
2020/05/05	0	21.25	0.5	21.25	21.35	-0.5	1,669	-0.03%
2020/04/30	0	0.00	3	21.38	21.25	-3	1,613	-0.19%
2020/04/29	4	21.18	2	21.20	21.30	2	1,596	0.13%
2020/04/28	3	20.67	0	0.00	21.00	3	1,481	0.20%
2020/04/24	0	0.00	30	18.70	18.45	-30	1,376	-2.18%
2020/04/23	0	0.00	40	18.75	18.55	-40	1,336	-2.99%
2020/04/22	0	0.00	30	17.72	17.70	-30	1,293	-2.32%
2020/04/21	3	17.35	0	0.00	17.35	3	1,288	0.23%
2020/04/20	0.5	17.95	0	0.00	17.95	0.5	1,278	0.04%
2020/04/16	0	18.45	0	0.00	18.25	0	1,241	0.00%
2020/04/15	0	0.00	1	18.50	18.15	-1	1,235	-0.08%
2020/04/08	1	16.60	0	0.00	17.75	1	1,238	0.08%
2020/03/30	0	0.00	3	14.65	15.20	-3	1,615	-0.19%
2020/03/27	0	0.00	5	15.15	15.15	-5	1,621	-0.31%
2020/03/25	8	15.46	0	0.00	15.00	8	1,610	0.50%
2020/03/20	0	0.00	1	12.80	13.20	-1	1,650	-0.06%
2020/03/19	1	12.10	20	12.30	12.10	-19	1,631	-1.16%
2020/03/17	0	0.00	5	14.80	14.15	-5	1,605	-0.31%
2020/03/13	20	16.90	0	0.00	17.40	20	1,634	1.22%
2020/02/27	6	21.27	0	0.00	20.25	6	1,562	0.38%
2020/02/24	21	21.80	0	0.00	21.65	21	1,572	1.34%
2020/02/13	0	21.80	0	0.00	21.90	0	1,718	0.00%
2020/02/12	3	21.10	0	0.00	21.65	3	1,713	0.18%
2020/01/30	0	0.00	10	22.60	22.00	-10	1,739	-0.57%
2020/01/17	0.4	24.10	0	0.00	24.20	0.4	1,697	0.02%
2020/01/03	0	0.00	2	25.08	24.55	-2	1,712	-0.12%
2020/01/02	0	0.00	1	24.90	24.90	-1	1,694	-0.06%
2019/12/31	0	0.00	2	24.70	24.65	-2	1,671	-0.12%
2019/12/27	0	0.00	1	25.20	25.20	-1	1,664	-0.06%
2019/12/26	6.6	25.65	1	25.30	24.90	5.6	1,594	0.35%
2019/12/25	1	25.15	2	25.90	25.90	-1	1,343	-0.07%
2019/12/23	1	23.85	1	24.20	23.85	0	1,384	0.00%
2019/12/20	0.5	24.05	0	0.00	24.05	0.5	1,429	0.03%
2019/12/17	0	23.75	0	0.00	23.75	0	1,347	0.00%
2019/12/16	0	0.00	1	23.65	23.70	-1	1,342	-0.07%
2019/12/13	1	23.15	0	0.00	23.15	1	1,338	0.07%
2019/12/11	12	24.31	0	0.00	24.05	12	1,352	0.89%
2019/12/10	0	0.00	1	24.10	23.90	-1	1,329	-0.08%
2019/12/09	0	0.00	1	23.30	23.75	-1	1,265	-0.08%
2019/12/06	1	23.10	0	0.00	22.95	1	1,249	0.08%
2019/11/15	2	22.85	0	0.00	23.15	2	1,226	0.16%
2019/11/08	0	0.00	0.1	22.65	22.70	-0.1	1,213	0.00%
2019/10/14	1	22.95	0	0.00	23.05	1	1,648	0.06%
2019/10/08	1	23.00	0	0.00	23.15	1	1,659	0.06%
2019/09/12	2	24.05	0	0.00	24.00	2	1,851	0.11%
2019/09/04	0	0.00	4	24.85	24.65	-4	1,884	-0.21%
2019/08/30	0	0.00	1	24.50	24.20	-1	1,925	-0.05%
2019/08/28	1	24.10	0	0.00	24.10	1	2,000	0.05%
2019/08/06	0	0.00	1	23.50	23.90	-1	2,061	-0.05%
2019/08/01	0	0.00	1	25.30	24.90	-1	2,088	-0.05%
2019/07/31	0	0.00	1	25.10	25.25	-1	2,089	-0.05%
2019/07/26	3	26.75	0	0.00	26.70	3	2,040	0.15%
2019/07/24	0	0.00	5	26.00	26.30	-5	2,003	-0.25%
2019/07/23	0	0.00	2	26.10	26.40	-2	2,014	-0.10%
2019/07/22	2	25.55	0	0.00	26.05	2	1,975	0.10%
2019/07/19	3	25.35	0	0.00	25.35	3	1,916	0.16%
2019/07/17	2	25.95	0	0.00	25.65	2	2,016	0.10%
2019/07/16	0	0.00	0.5	25.25	25.35	-0.5	1,967	-0.03%
2019/07/12	0	0.00	20	25.00	25.20	-20	2,167	-0.92%
2019/07/01	0	0.00	3	24.85	24.85	-3	2,892	-0.10%
2019/06/27	3	24.60	0	0.00	24.45	3	3,086	0.10%
2019/06/21	0	0.00	2	25.25	24.60	-2	3,070	-0.07%
2019/06/20	1	25.10	44	24.82	24.80	-43	3,069	-1.40%
2019/06/19	0	0.00	1	24.70	24.80	-1	3,103	-0.03%
2019/06/17	1	24.15	1	24.10	24.10	0	3,307	0.00%
2019/06/14	4	24.55	0	0.00	24.45	4	3,594	0.11%
2019/06/13	3	24.40	0	0.00	24.55	3	3,642	0.08%
2019/06/06	0	0.00	0.7	24.15	24.25	-0.7	3,615	-0.02%
2019/06/05	46	24.85	5	24.07	23.70	41	3,588	1.14%
2019/04/24	2	29.15	0	0.00	28.15	2	3,554	0.06%
2019/04/19	0	28.70	4	28.85	28.70	-4	3,390	-0.12%
2019/04/18	1	30.00	0	0.00	28.70	1	3,320	0.03%
2019/04/17	1	29.90	4	30.00	29.80	-3	3,151	-0.10%
2019/04/16	1	29.50	0	0.00	30.35	1	2,832	0.04%
2019/04/15	0	0.00	5	27.75	27.60	-5	2,540	-0.20%
2019/04/12	2	27.55	0	0.00	27.10	2	2,452	0.08%
2019/04/10	1	27.30	1	27.90	27.20	0	2,339	0.00%
2019/04/08	0	26.80	0	0.00	26.95	0	2,296	0.00%
2019/04/03	0	27.35	7	27.44	27.45	-7	2,298	-0.30%
2019/04/02	8	27.89	11	27.21	28.15	-3	2,284	-0.13%
2019/04/01	5	25.90	0	0.00	25.70	5	2,130	0.23%
2019/03/29	0	0.00	15	25.92	25.85	-15	2,161	-0.69%
2019/03/28	0	0.00	5	25.70	25.80	-5	2,221	-0.23%
2019/03/27	10	27.08	0	0.00	26.00	10	2,401	0.42%
2019/03/25	0	0.00	1	25.50	25.90	-1	2,330	-0.04%
2019/03/22	0	0.00	1	26.35	26.35	-1	2,307	-0.04%
2019/03/21	8	27.11	5	26.72	26.50	3	2,259	0.13%
2019/03/20	3	25.15	2.8	25.43	26.00	0.2	2,126	0.01%
2019/03/19	22	25.60	30	25.75	25.60	-8	2,058	-0.39%
2019/03/18	1	23.60	0	0.00	24.30	1	1,784	0.06%
2019/03/14	0	0.00	4	21.75	21.65	-4	1,738	-0.23%
2019/03/13	0	0.00	1	21.65	21.65	-1	1,761	-0.06%
2019/03/07	11	22.19	0	0.00	21.70	11	1,844	0.60%
2019/03/06	3	22.72	12	22.78	22.60	-9	1,804	-0.50%
2019/02/25	0	0.00	2	21.60	21.60	-2	1,870	-0.11%
2019/02/21	0	21.15	0	0.00	21.25	0	1,878	0.00%
2019/02/20	2	21.42	0	0.00	21.25	2	1,873	0.11%
2019/02/18	0	20.60	0	0.00	20.60	0	1,835	0.00%
2019/02/13	1	21.30	1	21.45	21.10	0	1,852	0.00%
2019/02/11	1	21.10	1	20.90	20.80	0	1,846	0.00%
2019/01/28	0	21.00	0	0.00	21.00	0	1,874	0.00%
2019/01/11	0	19.70	1	20.25	19.70	-1	1,855	-0.05%
2019/01/10	0	0.00	1	19.95	19.95	-1	1,848	-0.05%
2019/01/09	0	0.00	1	20.25	20.10	-1	1,847	-0.05%
2019/01/08	0	0.00	1	20.05	20.05	-1	1,848	-0.05%
2019/01/04	0	0.00	2	19.65	19.65	-2	1,857	-0.11%
2019/01/03	0	0.00	1	20.40	20.15	-1	1,866	-0.05%
2019/01/02	2	20.77	0	0.00	20.65	2	1,865	0.11%
2018/12/28	0	0.00	5	20.39	20.45	-5	1,856	-0.27%
2018/12/27	4	21.12	0	0.00	20.80	4	1,858	0.22%
2018/12/25	2	22.03	5	21.80	21.30	-3	1,774	-0.17%
2018/12/24	3	22.10	4	22.11	22.15	-1	1,718	-0.06%
2018/12/22	11	21.85	0	0.00	21.85	11	1,665	0.66%
2018/12/20	10	22.37	9	21.84	21.50	1	1,549	0.06%
2018/12/19	1	21.80	0	0.00	22.30	1	1,361	0.07%
2018/12/18	0	0.00	25	20.30	20.30	-25	1,294	-1.93%
2018/12/11	2	20.05	2	20.10	20.20	0	1,258	0.00%
2018/12/04	25	21.69	0	0.00	21.20	25	1,189	2.10%
2018/11/29	0	19.75	0	0.00	19.85	0	1,100	0.00%
2018/11/28	0	20.50	0	0.00	20.55	0	1,060	0.00%
2018/11/26	0	0.00	2	20.20	20.10	-2	1,011	-0.20%
2018/11/23	2	20.20	2	21.10	19.80	0	987	0.00%
2018/11/22	2	20.70	1	20.40	20.30	1	908	0.11%
2018/11/21	1	18.70	0	0.00	19.05	1	808	0.12%
2018/11/06	1	16.75	1	16.90	17.50	0	694	0.00%
2018/09/28	0	0.00	3	20.85	20.80	-3	603	-0.50%
2018/09/27	2	20.78	0	0.00	20.80	2	600	0.33%
2018/09/21	1	20.20	0	0.00	20.20	1	606	0.16%
2018/09/10	0	0.00	2	21.00	21.00	-2	678	-0.29%
2018/09/07	0	0.00	1	22.45	22.45	-1	678	-0.15%
2018/08/30	0	23.25	0	0.00	23.30	0	749	0.00%
2018/08/21	1	23.75	0	0.00	23.50	1	914	0.11%
2018/08/20	0	0.00	1	22.20	22.85	-1	901	-0.11%
2018/08/17	0	0.00	1	22.30	22.20	-1	905	-0.11%
2018/08/01	0	0.00	1	25.95	26.10	-1	890	-0.11%
2018/07/31	1	25.95	0	0.00	25.85	1	900	0.11%
2018/07/25	20	26.10	1	25.70	25.85	19	900	2.11%
2018/07/18	0	0.00	1	27.20	26.60	-1	896	-0.11%
2018/07/17	1	26.05	0	0.00	25.85	1	870	0.11%
2018/06/25	0	25.80	0	0.00	25.80	0	1,108	0.00%
2018/06/15	2	27.50	0	0.00	27.35	2	1,101	0.18%
2018/06/14	1	27.80	1	28.20	27.95	0	1,095	0.00%
2018/06/07	1.5	27.60	0	0.00	27.60	1.5	1,099	0.14%
2018/06/06	0.5	27.95	0.4	27.95	27.95	0	1,094	0.00%
2018/06/04	1	28.70	0	0.00	28.80	1	1,097	0.09%
2018/06/01	0	0.00	1	26.90	27.65	-1	1,057	-0.09%
2018/05/31	1	26.45	2	26.58	26.55	-1	1,029	-0.10%
2018/05/28	1	25.95	1	26.50	26.05	0	1,014	0.00%
2018/05/17	1	25.05	0	0.00	25.15	1	1,080	0.09%
2018/05/10	0	26.05	0	0.00	26.05	0	1,146	0.00%
2018/04/19	2	27.73	0	0.00	27.70	2	1,231	0.16%
2018/04/12	12	30.57	15	30.97	30.15	-3	1,762	-0.17%
2018/04/11	0	0.00	5	29.80	29.60	-5	1,718	-0.29%
2018/04/09	0	29.75	0	0.00	29.90	0	1,708	0.00%
2018/03/29	0	0.00	1	27.65	27.65	-1	1,697	-0.06%
2018/03/28	1	28.25	0	0.00	28.00	1	1,692	0.06%
2018/03/26	0	0.00	1	26.75	26.70	-1	1,646	-0.06%
2018/03/13	3	29.32	3	29.53	29.30	0	1,689	0.00%
2018/03/12	1	28.25	1	28.00	28.20	0	1,661	0.00%
2018/03/08	5	28.20	0	0.00	27.80	5	1,709	0.29%
2018/03/07	0	26.80	0	0.00	26.80	0	1,680	0.00%
2018/02/23	0	0.00	5	28.00	27.95	-5	1,799	-0.28%
2018/02/08	0	27.00	0	0.00	27.00	0	1,869	0.00%
2018/02/06	6	27.67	0	0.00	27.90	6	1,895	0.32%
2018/01/25	1	31.20	5	31.30	31.05	-4	2,072	-0.19%
2018/01/22	0	0.00	0.5	31.50	31.70	-0.5	2,178	-0.02%
2018/01/16	1	32.45	0	0.00	32.60	1	2,301	0.04%
2018/01/11	6	33.73	2	33.75	32.45	4	2,342	0.17%
2018/01/10	0	0.00	1	32.70	33.40	-1	2,020	-0.05%
2018/01/08	3	33.20	0	0.00	32.95	3	1,963	0.15%