台揚 (2314)-第一金-安和券商分點個股進出

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
31.00
漲跌
▼0.25
漲幅
-0.80%
成交量
452張
產業
上市通信網路類股▼0.69%
640人加入追蹤

立即追蹤
本地時間:13:30

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

台揚 (2314)籌碼相關－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和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
2024/05/02	0.1	31.40	0	0.00	31.25	0.1	1,179	0.01%
2024/04/30	0	0.00	3	31.28	31.90	-3	1,187	-0.25%
2024/04/29	0	0.00	1	30.70	30.45	-1	1,181	-0.08%
2024/04/26	1	30.10	1	30.80	30.25	0	1,190	0.00%
2024/04/24	0	0.00	4	30.45	30.60	-4	1,192	-0.34%
2024/04/23	1	29.95	0	0.00	30.00	1	1,195	0.08%
2024/04/22	5	30.18	1	30.90	29.95	4	1,199	0.33%
2024/04/19	1	30.45	0	0.00	30.40	1	1,193	0.08%
2024/04/18	1	30.90	1	31.00	30.95	0	1,182	0.00%
2024/04/16	3	30.70	0	0.00	31.30	3	1,191	0.25%
2024/04/15	1	32.75	0	0.00	32.70	1	1,167	0.09%
2024/04/12	0	0.00	4	33.05	33.05	-4	1,161	-0.34%
2024/03/29	0	0.00	2	34.63	34.20	-2	1,165	-0.17%
2024/03/28	2	34.60	7.3	34.87	34.85	-5.3	1,137	-0.46%
2024/03/27	0	33.70	0	0.00	33.60	0	1,080	0.00%
2024/03/26	0	0.00	1	32.50	32.60	-1	1,091	-0.09%
2024/03/25	1	33.50	0	0.00	33.35	1	1,135	0.09%
2024/03/22	2	33.70	0	0.00	33.80	2	1,132	0.18%
2024/03/15	0	0.00	15	33.05	33.05	-15	1,202	-1.25%
2024/03/13	15	34.55	0	0.00	33.60	15	1,433	1.05%
2024/03/11	1	32.45	0	0.00	32.65	1	1,591	0.06%
2024/03/08	1	33.05	0	0.00	32.40	1	1,587	0.06%
2024/03/06	1	34.60	1	34.30	34.20	0	1,582	0.00%
2024/03/05	3	34.35	0	0.00	34.30	3	1,576	0.19%
2024/03/04	2	34.80	0	0.00	35.00	2	1,574	0.13%
2024/02/19	0	0.00	6	34.00	33.90	-6	1,650	-0.36%
2024/02/16	0	0.00	1	33.70	33.70	-1	1,657	-0.06%
2024/02/05	3	32.55	0	0.00	32.50	3	1,638	0.18%
2024/01/31	3.1	33.21	0	0.00	33.30	3.1	1,612	0.19%
2024/01/30	0	0.00	1	33.60	33.60	-1	1,606	-0.06%
2024/01/26	2	34.73	0	0.00	34.35	2	1,586	0.13%
2024/01/17	0	0.00	0.5	35.65	35.35	-0.5	1,536	-0.03%
2024/01/12	1	35.20	0	0.00	35.50	1	1,526	0.07%
2024/01/02	0	0.00	3	37.95	37.90	-3	1,524	-0.20%
2023/12/29	3	37.70	3	37.55	37.50	0	1,523	0.00%
2023/12/27	4	38.14	6.1	37.94	38.35	-2.1	1,538	-0.14%
2023/12/25	1	36.75	0	37.40	36.55	1	1,527	0.06%
2023/12/22	0	36.95	10	36.60	36.55	-10	1,519	-0.66%
2023/12/21	1	36.30	0	38.90	36.30	1	1,504	0.06%
2023/12/20	3	37.17	1	37.05	36.90	2	1,475	0.14%
2023/12/15	1	38.00	0	0.00	37.90	1	1,396	0.07%
2023/12/14	10	39.00	0	0.00	38.75	10	1,367	0.73%
2023/12/13	3	39.20	3	39.60	39.20	0	1,353	0.00%
2023/12/12	2	39.25	2.2	39.69	38.90	-0.2	1,379	-0.01%
2023/12/11	5	40.23	27	40.21	39.80	-22	1,352	-1.63%
2023/12/08	17	41.48	34	41.40	41.65	-17	1,286	-1.32%
2023/12/07	26	40.06	5	40.88	41.40	21	1,114	1.88%
2023/12/05	0	0.00	5	37.10	37.90	-5	921	-0.54%
2023/11/29	10	37.25	1	37.50	37.50	9	902	1.00%
2023/11/28	2	36.55	0	0.00	36.70	2	890	0.22%
2023/11/20	5	37.05	1	37.20	38.40	4	848	0.47%
2023/11/17	0	0.00	1	35.85	35.80	-1	794	-0.13%
2023/11/16	0	0.00	1	36.30	36.30	-1	793	-0.13%
2023/11/09	0	0.00	10	35.75	36.05	-10	808	-1.24%
2023/11/06	10	36.25	0	0.00	36.05	10	834	1.20%
2023/11/03	1	35.60	0	0.00	35.50	1	828	0.12%
2023/10/26	10	35.45	0	0.00	35.35	10	831	1.20%
2023/10/20	0.1	35.55	0	0.00	35.40	0.1	854	0.01%
2023/10/19	1	35.20	0	0.00	35.60	1	857	0.12%
2023/10/13	1	37.10	0	0.00	37.20	1	931	0.11%
2023/10/12	1	37.75	0	0.00	37.80	1	1,044	0.10%
2023/10/11	0.1	38.40	0	0.00	37.60	0.1	1,107	0.01%
2023/10/04	0	0.00	1	40.00	39.35	-1	1,108	-0.09%
2023/10/02	0	0.00	1	39.90	40.20	-1	1,084	-0.09%
2023/09/26	3	38.50	0	0.00	38.05	3	1,075	0.28%
2023/09/25	0	0.00	2	39.00	38.60	-2	1,086	-0.18%
2023/09/22	0	0.00	1	38.90	38.90	-1	1,086	-0.09%
2023/09/20	0	0.00	2	39.10	39.00	-2	1,097	-0.18%
2023/09/19	2	39.50	0	0.00	39.50	2	1,115	0.18%
2023/09/15	2	40.33	0	0.00	39.50	2	1,114	0.18%
2023/09/14	1	37.95	0	0.00	38.35	1	1,070	0.09%
2023/09/11	2.1	36.31	1	36.35	35.70	1.1	1,109	0.10%
2023/09/07	1	38.10	0	0.00	38.20	1	1,119	0.09%
2023/09/01	1	39.15	0	0.00	39.10	1	1,150	0.09%
2023/08/29	1	38.55	0	0.00	38.60	1	1,169	0.09%
2023/08/24	0	0.00	1	40.50	39.90	-1	1,173	-0.09%
2023/08/22	2	38.65	0	0.00	38.20	2	1,175	0.17%
2023/08/18	2	38.80	0	0.00	38.35	2	1,222	0.16%
2023/08/16	0.1	38.30	0	0.00	38.00	0.1	1,260	0.00%
2023/08/11	1	41.50	0	0.00	41.55	1	1,259	0.08%
2023/08/10	1	41.80	0	0.00	41.65	1	1,265	0.08%
2023/08/08	1	43.50	0	0.00	43.30	1	1,269	0.08%
2023/07/19	0	0.00	10	45.19	44.70	-10	1,707	-0.59%
2023/07/18	1	46.65	0	0.00	45.50	1	1,794	0.06%
2023/07/17	12	48.49	1	49.15	48.05	11	1,908	0.58%
2023/07/14	0	0.00	2	44.90	45.65	-2	2,018	-0.10%
2023/07/13	0	0.00	1	42.75	41.50	-1	2,191	-0.05%
2023/07/12	2	42.60	0	0.00	42.50	2	2,288	0.09%
2023/07/10	1	43.35	0	0.00	43.10	1	2,342	0.04%
2023/07/04	2	44.68	0	0.00	44.30	2	2,375	0.08%
2023/06/30	0	0.00	0	44.70	44.65	0	2,361	0.00%
2023/06/16	2	45.00	0	0.00	45.00	2	2,345	0.09%
2023/06/12	0	0.00	2	45.85	47.00	-2	2,292	-0.09%
2023/06/09	1	45.70	0	0.00	45.80	1	2,271	0.04%
2023/06/06	2	45.90	0	0.00	45.70	2	2,331	0.09%
2023/06/05	0	0.00	1	46.60	46.55	-1	2,362	-0.04%
2023/06/02	3	46.90	5	46.55	46.35	-2	2,368	-0.08%
2023/05/26	1	45.20	0	0.00	45.35	1	2,406	0.04%
2023/05/25	3	45.97	0	0.00	45.95	3	2,404	0.12%
2023/05/24	2	46.18	0	0.00	46.65	2	2,414	0.08%
2023/05/22	0	0.00	7	47.60	47.80	-7	2,423	-0.29%
2023/05/19	2	46.45	1	46.40	46.15	1	2,435	0.04%
2023/05/18	2	46.85	0	0.00	46.50	2	2,446	0.08%
2023/05/16	3	46.88	5	46.75	46.85	-2	2,505	-0.08%
2023/05/15	5	48.80	0	0.00	47.10	5	2,600	0.19%
2023/05/10	0	0.00	10	48.09	48.25	-10	2,608	-0.38%
2023/05/09	1	48.50	0	0.00	48.70	1	2,612	0.04%
2023/05/05	1	48.10	6	49.00	48.50	-5	2,583	-0.19%
2023/05/04	11	48.34	2	48.85	48.50	9	2,608	0.35%
2023/05/03	2	46.20	10	46.30	45.60	-8	2,546	-0.31%
2023/05/02	5	47.26	0	0.00	46.55	5	2,536	0.20%
2023/04/28	1	47.55	3	46.87	47.45	-2	2,512	-0.08%
2023/04/27	3	45.28	1	45.80	45.90	2	2,456	0.08%
2023/04/26	1	43.00	0	0.00	44.10	1	2,409	0.04%
2023/04/24	10	45.65	1	46.80	46.80	9	2,330	0.39%
2023/04/21	1	44.00	10	45.40	44.85	-9	2,259	-0.40%
2023/04/20	10	48.00	1	47.40	47.50	9	2,156	0.42%
2023/04/19	2	50.80	0	0.00	51.80	2	1,987	0.10%
2023/04/18	0	0.00	30	46.29	51.10	-30	1,753	-1.71%
2023/04/17	27	45.59	40	45.25	46.50	-13	1,518	-0.86%
2023/04/14	40	42.53	1	42.80	43.90	39	1,407	2.77%
2023/03/16	1	42.05	1	42.30	42.10	0	1,261	0.00%
2023/03/06	0	0.00	6	45.55	45.75	-6	1,433	-0.42%
2023/03/03	6	44.45	0	0.00	44.10	6	1,409	0.43%
2023/02/24	0	0.00	1	44.30	43.90	-1	1,393	-0.07%
2023/02/23	0	0.00	1	44.85	44.70	-1	1,379	-0.07%
2023/02/21	1	46.50	0	0.00	45.75	1	1,368	0.07%
2023/02/17	0	0.00	1	44.50	44.80	-1	1,324	-0.08%
2023/02/16	2	43.65	0	0.00	43.80	2	1,325	0.15%
2023/02/13	0	44.35	0	0.00	45.20	0	1,287	0.00%
2023/02/08	0	0.00	0	42.85	42.85	0	1,178	0.00%
2023/02/06	0	0.00	1.2	42.74	42.40	-1.2	1,159	-0.10%
2023/02/02	0	0.00	4	42.29	43.55	-4	1,129	-0.35%
2023/01/30	0	0.00	0	39.15	39.05	0	1,062	0.00%
2023/01/05	0	0.00	1	40.95	39.65	-1	1,176	-0.09%
2023/01/04	0	0.00	1	39.55	39.65	-1	1,186	-0.08%
2023/01/03	1	39.20	0	0.00	39.00	1	1,193	0.08%
2022/12/30	0	0.00	1	39.40	39.25	-1	1,198	-0.08%
2022/12/28	1	39.55	0	0.00	38.80	1	1,218	0.08%
2022/12/14	0	0.00	1	40.80	40.80	-1	1,391	-0.07%
2022/12/07	1	40.80	0	0.00	41.00	1	1,457	0.07%
2022/12/06	1	42.75	0	0.00	42.30	1	1,447	0.07%
2022/12/02	0	0.00	2	43.00	43.20	-2	1,419	-0.14%
2022/12/01	2	42.20	4	41.75	41.70	-2	1,386	-0.14%
2022/11/30	2	42.88	1.1	43.10	42.70	1	1,371	0.07%
2022/11/29	1	37.60	13	41.04	41.15	-12	1,315	-0.91%
2022/11/25	0	36.75	0	0.00	36.90	0	1,371	0.00%
2022/11/24	0	0.00	1	37.65	38.10	-1	1,392	-0.07%
2022/11/23	0	0.00	3	37.53	37.10	-3	1,429	-0.21%
2022/11/22	3	37.50	6	37.73	37.30	-3	1,443	-0.21%
2022/11/21	3	38.05	0	0.00	37.60	3	1,457	0.21%
2022/11/18	3	38.80	3	38.05	38.05	0	1,474	0.00%
2022/11/17	6	38.50	3	38.90	38.95	3	1,479	0.20%
2022/11/16	4	38.28	5	38.21	38.30	-1	1,530	-0.07%
2022/11/15	5	37.94	0.1	38.75	39.20	4.9	1,586	0.31%
2022/11/14	0	0.00	1	37.30	37.70	-1	1,669	-0.06%
2022/11/10	0	0.00	4	37.50	37.30	-4	1,759	-0.23%
2022/11/09	2	38.30	0	0.00	38.05	2	2,017	0.10%
2022/11/08	0	0.00	2	37.90	38.20	-2	2,152	-0.09%
2022/11/04	0	0.00	0.1	37.00	37.25	-0.1	2,515	0.00%
2022/11/03	0	0.00	10	35.64	37.00	-10	3,186	-0.31%
2022/11/02	2	36.15	0	0.00	36.60	2	3,489	0.06%
2022/11/01	1	35.60	2	35.60	35.60	-1	3,659	-0.03%
2022/10/31	7	34.60	1	35.10	34.90	6	3,710	0.16%
2022/10/27	0	0.00	5	34.25	34.80	-5	4,045	-0.12%
2022/10/26	5	34.00	5	33.64	33.30	0	4,240	0.00%
2022/10/25	10.1	34.86	0	0.00	33.65	10.1	4,357	0.23%
2022/10/21	0.1	35.40	0	0.00	34.55	0.1	4,465	0.00%
2022/10/19	12	36.75	0	0.00	36.40	12	4,786	0.25%
2022/10/18	1	36.50	0	0.00	36.45	1	4,807	0.02%
2022/10/14	0	0.00	2	36.08	36.60	-2	4,960	-0.04%
2022/10/13	2.1	36.07	0	0.00	33.90	2.1	4,988	0.04%
2022/10/07	0	0.00	0.1	40.80	40.80	-0.1	5,166	0.00%
2022/10/04	1	39.35	1	39.80	39.95	0	5,673	0.00%
2022/09/30	0.2	37.33	0	0.00	38.65	0.2	5,844	0.00%
2022/09/28	2.5	38.62	0	0.00	37.90	2.5	6,001	0.04%
2022/09/26	0.1	39.80	1	39.80	39.80	-1	6,150	-0.02%
2022/09/23	1	43.20	0	0.00	42.70	1	6,180	0.02%
2022/09/22	0.1	42.85	1.1	44.18	44.40	-1.1	6,199	-0.02%
2022/09/21	2.1	43.73	0	0.00	43.45	2.1	6,218	0.03%
2022/09/19	2	45.68	0	0.00	45.10	2	6,284	0.03%
2022/09/16	0	0.00	5	46.80	46.50	-5	6,299	-0.08%
2022/09/06	1	49.00	0	0.00	49.20	1	6,630	0.02%
2022/08/24	0	0.00	3	49.00	49.00	-3	7,500	-0.04%
2022/08/18	0	0.00	1	51.00	51.50	-1	7,962	-0.01%
2022/08/17	1	50.30	0	0.00	51.50	1	8,485	0.01%
2022/08/16	6	53.53	2	52.15	51.10	4	8,525	0.05%
2022/08/15	1	51.50	1	50.50	50.40	0	8,271	0.00%
2022/08/12	3	48.87	12	48.40	48.70	-9	8,128	-0.11%
2022/08/11	11	51.74	25	52.00	51.60	-14	7,967	-0.18%
2022/08/10	58	51.98	51	52.65	51.40	7	7,773	0.09%
2022/08/09	1	48.70	11	51.36	51.50	-10	7,113	-0.14%
2022/08/08	4	47.43	2	47.00	46.90	2	6,810	0.03%
2022/08/04	1	44.40	4	44.20	44.10	-3	6,597	-0.05%
2022/08/03	27	46.62	22	46.08	45.00	5	6,519	0.08%
2022/08/02	7	46.85	7	46.24	46.00	0	6,271	0.00%
2022/08/01	0	0.00	10	46.03	46.50	-10	6,076	-0.16%
2022/07/29	3	44.83	0	0.00	44.35	3	5,961	0.05%
2022/07/28	1	45.05	1	44.05	43.90	0	5,936	0.00%
2022/07/27	8	45.53	2	47.20	45.30	6	5,858	0.10%
2022/07/21	5	46.35	0	0.00	46.35	5	5,430	0.09%
2022/07/14	2	45.25	0	0.00	45.15	2	5,183	0.04%
2022/07/13	0	0.00	2	42.00	42.65	-2	4,981	-0.04%
2022/07/12	3	38.93	0	0.00	38.80	3	4,835	0.06%
2022/07/11	0	0.00	6	43.91	43.10	-6	4,733	-0.13%
2022/07/08	11	44.09	1	44.25	44.25	10	4,659	0.21%
2022/07/07	2	43.80	2	43.88	43.45	0	4,569	0.00%
2022/07/04	10	47.00	0	0.00	46.30	10	4,428	0.23%
2022/07/01	3	51.00	0	0.00	49.75	3	4,379	0.07%
2022/06/24	1	55.00	0	0.00	55.00	1	4,505	0.02%
2022/06/22	1	56.50	0	0.00	54.60	1	4,838	0.02%
2022/06/20	1	55.00	1	57.00	54.70	0	4,925	0.00%
2022/06/16	1	61.00	1	62.30	59.80	0	4,884	0.00%
2022/06/15	2.1	61.10	0	0.00	61.00	2.1	4,858	0.04%
2022/06/14	2	61.00	2	61.50	60.80	0	4,734	0.00%
2022/06/13	0	0.00	1.1	59.01	58.30	-1.1	4,530	-0.02%
2022/06/10	20	60.97	20	60.80	60.00	0	4,522	0.00%
2022/06/08	1	61.60	0	0.00	61.00	1	4,472	0.02%
2022/06/02	4	64.43	0	0.00	63.30	4	4,308	0.09%
2022/06/01	3	64.50	4	65.03	64.00	-1	4,144	-0.02%
2022/05/31	4	63.13	3	63.30	62.40	1	3,747	0.03%
2022/05/26	12	58.23	15	57.80	57.90	-3	3,325	-0.09%
2022/05/25	27	60.10	26	60.55	58.60	1	3,260	0.03%
2022/05/24	1	58.50	1	59.40	59.40	0	2,709	0.00%
2022/05/23	0	0.00	10	54.20	54.00	-10	2,599	-0.38%
2022/05/17	1	57.00	1	57.10	57.50	0	2,727	0.00%
2022/05/11	0	0.00	2	53.65	54.00	-2	2,769	-0.07%
2022/05/05	1	57.10	0	0.00	57.80	1	2,814	0.04%
2022/05/04	2	56.80	0	0.00	56.10	2	2,853	0.07%
2022/04/22	0	0.00	0.1	60.34	59.20	-0.1	2,906	0.00%
2022/04/21	1	60.00	1	60.10	60.00	0	2,916	0.00%
2022/04/20	0	0.00	1	61.59	61.20	-1	2,897	-0.04%
2022/04/19	1	57.80	0	0.00	57.00	1	2,880	0.03%
2022/04/18	0.1	57.00	0	0.00	56.80	0.1	2,884	0.00%
2022/04/15	1.1	60.25	0	0.00	56.70	1.1	2,900	0.04%
2022/04/11	1	62.00	0	0.00	61.00	1	2,906	0.03%
2022/04/07	1	68.80	0	0.00	67.10	1	2,887	0.03%
2022/04/01	0	0.00	1	68.40	67.30	-1	2,846	-0.04%
2022/03/31	1	67.50	0	0.00	69.00	1	2,846	0.04%
2022/03/29	0	0.00	1	68.50	68.00	-1	2,737	-0.04%
2022/03/28	1	67.00	1	68.90	67.40	0	2,626	0.00%
2022/03/25	1	67.10	2.1	67.72	70.50	-1.1	2,535	-0.04%
2022/03/24	1	62.40	1	63.43	64.10	0	2,356	0.00%
2022/03/18	0	0.00	2.1	58.37	58.90	-2.1	2,301	-0.09%
2022/03/15	1.1	53.96	3	55.70	52.90	-2	2,347	-0.08%
2022/03/11	0	0.00	1	58.00	56.80	-1	2,402	-0.04%
2022/03/10	3	57.40	2	57.90	57.60	1	2,402	0.04%
2022/03/08	0	0.00	3	55.20	54.20	-3	2,501	-0.12%
2022/03/07	2.1	55.15	0	0.00	55.00	2.1	2,598	0.08%
2022/03/04	3	61.60	0	0.00	59.00	3	2,626	0.11%
2022/03/03	1	61.70	8	61.03	60.70	-7	2,675	-0.26%
2022/03/02	9	61.42	0	0.00	62.80	9	2,699	0.33%
2022/03/01	0	0.00	0	60.50	60.50	0	2,682	0.00%
2022/02/24	0.1	55.50	0	0.00	53.40	0.1	2,782	0.00%
2022/02/22	0	0.00	3	55.80	56.60	-3	2,874	-0.10%
2022/02/18	4	59.53	0	0.00	59.80	4	3,324	0.12%
2022/02/17	1.1	58.21	0	0.00	58.40	1.1	3,740	0.03%
2022/02/14	0.1	60.30	0	0.00	60.00	0.1	4,309	0.00%
2022/02/11	0	63.50	0	0.00	64.00	0	4,352	0.00%
2022/02/10	0.1	64.70	0.1	66.00	64.20	0	4,447	0.00%
2022/01/26	0	0.00	2	60.70	60.50	-2	5,160	-0.04%
2022/01/24	0	0.00	3	65.63	65.10	-3	5,382	-0.06%
2022/01/20	1	69.10	0	0.00	68.80	1	5,582	0.02%
2022/01/18	0.1	71.50	0	0.00	69.40	0.1	6,106	0.00%
2022/01/17	0	0.00	1	67.40	68.00	-1	6,195	-0.02%
2022/01/14	1	66.50	0	0.00	67.90	1	6,285	0.02%
2022/01/10	0	0.00	20	70.14	70.00	-20	6,445	-0.31%
2022/01/03	15	77.13	0	0.00	76.60	15	6,756	0.22%
2021/12/30	0	0.00	2	75.60	79.70	-2	6,857	-0.03%
2021/12/21	1	71.90	0	0.00	71.90	1	8,098	0.01%
2021/12/17	3	75.67	0	0.00	75.00	3	8,634	0.03%
2021/12/15	2	77.05	1	76.70	77.00	1	9,349	0.01%
2021/12/13	1	80.91	2	80.60	80.70	-1	9,673	-0.01%
2021/12/10	1	79.60	0	0.00	79.40	1	9,658	0.01%
2021/12/07	2	79.50	2	79.20	79.30	0	9,649	0.00%
2021/12/06	1	77.60	2	77.70	77.60	-1	9,680	-0.01%
2021/12/03	2	78.00	0	0.00	78.20	2	9,742	0.02%
2021/12/02	2	77.70	0	0.00	77.00	2	9,777	0.02%
2021/12/01	2	78.65	1	77.10	80.40	1	9,784	0.01%
2021/11/30	2	81.50	1	81.80	80.90	1	9,731	0.01%
2021/11/29	1	81.50	0	0.00	81.50	1	9,750	0.01%
2021/11/26	1.1	80.59	3	82.03	80.40	-1.9	9,718	-0.02%
2021/11/25	2.1	84.01	3	86.80	84.30	-0.9	9,740	-0.01%
2021/11/24	3	86.67	0	0.00	87.80	3	9,806	0.03%
2021/11/23	5	84.22	5	84.28	83.30	0	9,799	0.00%
2021/11/22	2	86.70	5	86.80	86.80	-3	9,845	-0.03%
2021/11/19	3	86.63	1	88.00	86.80	2	10,070	0.02%
2021/11/18	4	87.20	15.2	86.97	86.00	-11.2	10,340	-0.11%
2021/11/17	18	90.42	1	88.30	90.70	17	10,275	0.17%
2021/11/16	4	93.63	8	94.53	95.00	-4	10,092	-0.04%
2021/11/15	12	88.18	2.3	88.48	88.70	9.8	9,805	0.10%
2021/11/12	11	81.90	0.1	81.91	80.70	10.9	9,768	0.11%
2021/11/11	3	82.87	4	82.75	82.50	-1	9,816	-0.01%
2021/11/09	4	77.90	0	0.00	77.80	4	10,060	0.04%
2021/11/08	4	80.30	10	81.00	79.50	-6	10,052	-0.06%
2021/11/05	0	0.00	5	84.68	86.00	-5	9,997	-0.05%
2021/11/04	1	80.40	10.3	80.90	81.00	-9.3	9,808	-0.09%
2021/11/01	2	79.55	20	79.64	78.10	-18	10,096	-0.18%
2021/10/29	12	77.49	0	0.00	78.80	12	10,062	0.12%
2021/10/28	6	79.38	8	78.16	77.30	-2	10,064	-0.02%
2021/10/27	23	79.60	5	79.76	79.50	18	10,210	0.18%
2021/10/26	7	76.83	3	78.83	79.00	4	10,191	0.04%
2021/10/25	0	0.00	10.5	71.94	72.70	-10.5	10,051	-0.10%
2021/10/22	0	0.00	1	66.50	66.10	-1	10,247	-0.01%
2021/10/21	11	71.08	0	0.00	68.60	11	10,553	0.10%
2021/10/20	0	0.00	2	70.90	70.50	-2	11,292	-0.02%
2021/10/19	4	71.25	0	0.00	70.70	4	11,802	0.03%
2021/10/14	6	68.35	1	68.20	68.00	5	12,705	0.04%
2021/10/13	0	72.30	2	67.90	68.50	-2	13,009	-0.02%
2021/10/12	1	72.10	0	0.00	73.40	1	13,525	0.01%
2021/10/08	1	72.40	7	72.80	72.20	-6	14,514	-0.04%
2021/10/07	8.1	72.72	3	74.90	74.50	5.1	15,483	0.03%
2021/10/06	3	72.47	2	75.10	71.90	1	16,382	0.01%
2021/10/05	2	78.75	3	77.30	79.40	-1	16,456	-0.01%
2021/10/04	0	0.00	6	77.06	77.50	-6	16,672	-0.04%
2021/10/01	0.2	79.40	1	85.50	79.40	-0.8	16,586	0.00%
2021/09/30	3	86.30	2	81.30	88.20	1	16,565	0.01%
2021/09/29	5	81.10	26	82.00	82.50	-21	16,598	-0.13%
2021/09/28	0	0.00	10	80.65	80.70	-10	16,797	-0.06%
2021/09/27	2	80.10	41.3	79.63	80.00	-39.3	17,362	-0.23%
2021/09/24	19	75.29	6	76.02	77.00	13	18,015	0.07%
2021/09/23	63	73.76	5	70.60	76.90	58	17,834	0.33%
2021/09/22	8	69.73	6.2	71.09	72.20	1.8	17,619	0.01%
2021/09/17	0	62.30	2	65.65	65.70	-2	17,474	-0.01%
2021/09/16	0	0.00	2	58.10	59.90	-2	17,333	-0.01%
2021/09/15	51	58.42	11	58.51	57.30	40	17,507	0.23%
2021/09/14	10	58.10	0	0.00	57.70	10	17,715	0.06%
2021/09/13	1	57.70	0	0.00	57.60	1	17,995	0.01%
2021/09/09	152	59.39	0	0.00	59.40	152	18,661	0.81%	大買/鉅額交易
2021/09/07	5	59.00	1	59.20	59.10	4	19,428	0.02%
2021/09/06	2	59.45	3	58.60	59.10	-1	20,152	0.00%
2021/09/03	0.2	58.50	0	0.00	58.50	0.2	20,537	0.00%
2021/09/01	0	0.00	5	58.70	58.50	-5	22,077	-0.02%
2021/08/31	1	57.30	13	57.71	59.10	-12	22,326	-0.05%
2021/08/30	1	59.00	1.1	58.82	58.80	-0.1	22,832	0.00%
2021/08/27	17	56.47	0	0.00	56.50	17	23,183	0.07%
2021/08/26	0	0.00	21	56.33	56.40	-21	23,269	-0.09%
2021/08/25	7	56.14	3	58.40	57.60	4	23,488	0.02%
2021/08/24	0.1	51.70	4	54.50	54.50	-3.9	23,389	-0.02%
2021/08/19	0	0.00	3	48.15	47.80	-3	22,900	-0.01%
2021/08/18	13	45.78	14	46.19	50.80	-1	22,755	0.00%
2021/08/17	1	46.55	1	46.85	46.25	0	22,562	0.00%
2021/08/16	0	0.00	2	48.00	45.60	-2	22,394	-0.01%
2021/08/13	5	50.19	2	49.60	48.15	3	22,051	0.01%
2021/08/12	5	50.50	5	50.90	51.00	0	21,986	0.00%
2021/08/06	0	0.00	200	55.87	55.20	-200	21,775	-0.92%	大賣/鉅額交易
2021/08/04	1	55.90	0	0.00	56.50	1	21,521	0.00%
2021/08/02	3	56.27	7.4	55.70	56.00	-4.4	21,517	-0.02%
2021/07/27	7	63.74	10	64.45	61.30	-3	21,034	-0.01%
2021/07/26	35.3	63.92	34	64.76	63.80	1.3	20,819	0.01%
2021/07/23	0	0.00	10	59.90	63.50	-10	20,268	-0.05%
2021/07/22	12	58.50	0	0.00	57.90	12	20,195	0.06%
2021/07/21	20	60.80	4	58.70	57.70	16	20,085	0.08%
2021/07/20	6	61.47	13	61.48	58.60	-7	19,787	-0.04%
2021/07/19	2	62.50	10	63.30	62.40	-8	19,534	-0.04%
2021/07/16	10	62.40	3	62.67	61.90	7	19,444	0.04%
2021/07/15	36	61.98	22	62.66	62.00	14	18,986	0.07%
2021/07/14	20	56.21	24	58.08	59.50	-4	18,185	-0.02%
2021/07/13	6	56.33	7	57.13	57.00	-1	17,799	-0.01%
2021/07/12	5	51.50	6	51.98	52.50	-1	17,289	-0.01%
2021/07/09	1	51.30	5	51.94	50.50	-4	17,635	-0.02%
2021/07/08	10	49.50	10	49.20	48.85	0	17,955	0.00%
2021/07/07	3	49.82	0	0.00	49.05	3	18,376	0.02%
2021/07/06	3	51.10	0	0.00	52.00	3	18,404	0.02%
2021/07/05	10	53.90	10	53.60	53.60	0	18,275	0.00%
2021/07/02	29	54.46	10	53.00	53.00	19	18,035	0.11%
2021/07/01	0	0.00	9	53.33	55.00	-9	17,381	-0.05%
2021/06/30	0	0.00	1	50.00	50.00	-1	16,481	-0.01%
2021/06/24	0	0.00	2	51.75	50.60	-2	15,743	-0.01%
2021/06/23	1	52.30	4	50.50	51.50	-3	15,534	-0.02%
2021/06/22	1	51.40	10	51.84	52.00	-9	15,340	-0.06%
2021/06/18	15	53.07	22	52.92	52.20	-7	14,954	-0.05%
2021/06/17	2	53.40	1	52.90	53.50	1	14,540	0.01%
2021/06/16	7	55.37	4.1	54.31	53.10	2.9	14,287	0.02%
2021/06/15	24	54.02	23	54.68	54.70	1	13,773	0.01%
2021/06/11	10	49.85	15	49.43	50.50	-5	13,232	-0.04%
2021/06/10	8.1	49.17	3	49.48	49.35	5.1	12,804	0.04%
2021/06/09	0	0.00	2.2	45.13	46.20	-2.2	11,856	-0.02%
2021/06/08	0	0.00	5	43.31	43.40	-5	11,202	-0.04%
2021/06/07	7	42.16	7	42.74	43.00	0	10,929	0.00%
2021/06/04	3	44.03	4	44.80	44.80	-1	10,341	-0.01%
2021/06/03	0	0.00	6	40.04	40.75	-6	9,885	-0.06%
2021/06/02	31	40.89	27	39.57	39.60	4	9,774	0.04%
2021/06/01	0	0.00	3	38.23	38.50	-3	9,457	-0.03%
2021/05/31	5	35.32	0	0.00	35.00	5	9,328	0.05%
2021/05/28	0	0.00	12	35.32	35.40	-12	9,346	-0.13%
2021/05/27	18	34.32	2	34.55	34.45	16	9,361	0.17%
2021/05/26	2	33.70	0	0.00	34.15	2	9,430	0.02%
2021/05/25	0	0.00	2	34.70	34.15	-2	9,578	-0.02%
2021/05/21	2	32.30	0	0.00	32.25	2	9,741	0.02%
2021/05/19	2	30.50	3	31.62	32.00	-1	9,867	-0.01%
2021/05/17	2	27.00	2	28.50	27.05	0	9,851	0.00%
2021/05/14	2	29.80	1	31.05	30.00	1	9,781	0.01%
2021/05/12	2	31.00	0	0.00	31.15	2	9,636	0.02%
2021/05/11	5	35.04	1	36.60	34.40	4	9,527	0.04%
2021/05/10	1.2	38.32	6	37.92	38.20	-4.8	9,448	-0.05%
2021/05/07	16	37.97	10	39.35	39.25	6	9,455	0.06%
2021/05/06	7	36.60	0	0.00	36.55	7	9,436	0.07%
2021/05/04	1	36.50	22	37.45	36.85	-21	9,431	-0.22%
2021/04/29	2	44.70	1.5	45.58	44.90	0.5	9,237	0.01%
2021/04/28	2	43.90	9	45.44	46.80	-7	9,191	-0.08%
2021/04/27	10	41.90	1	43.05	42.55	9	9,246	0.10%
2021/04/26	8	41.80	2	41.85	41.90	6	9,660	0.06%
2021/04/23	10.2	41.90	0	0.00	42.00	10.2	9,709	0.11%
2021/04/22	4	41.74	23	40.66	40.55	-19	9,708	-0.20%
2021/04/21	1	43.70	0	0.00	43.45	1	9,536	0.01%
2021/04/20	0	0.00	2	43.88	44.00	-2	9,436	-0.02%
2021/04/19	6	46.81	9	47.51	45.25	-3	9,264	-0.03%
2021/04/16	3.3	44.87	2	49.35	49.35	1.3	8,688	0.01%
2021/04/15	15.1	45.59	4	44.55	44.90	11.1	8,211	0.13%
2021/04/14	10	41.91	9	40.56	42.90	1	7,660	0.01%
2021/04/13	0	0.00	17	38.95	39.00	-17	7,316	-0.23%
2021/04/12	0	0.00	1.2	39.94	39.95	-1.2	6,883	-0.02%
2021/04/09	30.8	36.53	7.1	36.42	36.35	23.7	6,770	0.35%
2021/04/08	1.4	35.79	3	36.25	35.95	-1.6	6,852	-0.02%
2021/04/07	0	0.00	3	35.40	35.25	-3	6,755	-0.04%
2021/04/06	0.2	34.79	1	35.25	34.95	-0.8	6,727	-0.01%
2021/04/01	0.4	33.95	0.2	34.40	34.20	0.2	6,726	0.00%
2021/03/31	0.3	34.02	0	0.00	33.95	0.3	6,809	0.00%
2021/03/30	1.2	34.54	0	0.00	34.40	1.2	6,835	0.02%
2021/03/29	2.1	34.94	0	0.00	34.70	2.1	6,872	0.03%
2021/03/26	0.6	34.70	0	0.00	34.85	0.6	6,942	0.01%
2021/03/25	4.4	35.11	3	34.55	34.50	1.4	6,997	0.02%
2021/03/24	5	35.47	3	35.80	35.10	2	7,068	0.03%
2021/03/23	9	35.57	6	35.47	35.40	3	7,046	0.04%
2021/03/22	0	34.25	1	34.70	34.55	-1	7,038	-0.01%
2021/03/19	0.5	34.40	0	0.00	34.20	0.5	7,428	0.01%
2021/03/18	1.5	35.25	3.2	35.41	34.80	-1.7	7,666	-0.02%
2021/03/17	2.2	36.43	0.2	36.63	35.40	2	7,901	0.02%
2021/03/15	0	0.00	6.4	34.67	34.85	-6.4	7,713	-0.08%
2021/03/12	1	35.15	0.1	34.80	34.80	0.9	7,743	0.01%
2021/03/11	0.1	34.00	0	0.00	34.35	0.1	7,846	0.00%
2021/03/09	2	32.95	0	0.00	33.05	2	8,048	0.02%
2021/03/08	1	34.02	0	0.00	33.55	1	8,411	0.01%
2021/03/04	0	0.00	10	35.60	35.00	-10	8,966	-0.11%
2021/03/03	0	0.00	3	35.20	35.30	-3	9,132	-0.03%
2021/02/26	3	34.77	1.3	35.71	35.40	1.7	9,362	0.02%
2021/02/25	1.5	36.03	0.3	35.75	35.50	1.2	9,728	0.01%
2021/02/24	1	35.10	1	35.70	35.45	0	9,758	0.00%
2021/02/22	2	35.10	0.1	35.50	34.90	1.9	9,605	0.02%
2021/02/19	1	34.15	0	0.00	33.85	1	9,463	0.01%
2021/02/18	1	32.55	1	33.30	33.45	0	9,386	0.00%
2021/02/17	0	0.00	12	31.75	32.15	-12	9,330	-0.13%
2021/02/05	3	30.62	0	0.00	30.35	3	9,309	0.03%
2021/02/04	0.2	30.75	5.1	31.00	30.80	-4.9	9,555	-0.05%
2021/02/03	5	31.00	3	31.28	31.15	2	9,645	0.02%
2021/02/02	1	31.25	0	0.00	31.00	1	9,607	0.01%
2021/02/01	0.2	30.45	0	0.00	30.55	0.2	9,563	0.00%
2021/01/29	0.1	32.65	0	0.00	31.85	0.1	9,492	0.00%
2021/01/28	5	33.30	0	0.00	32.85	5	9,430	0.05%
2021/01/27	1	33.60	1	33.75	33.70	0	9,358	0.00%
2021/01/26	1	34.25	2	33.10	33.05	-1	9,297	-0.01%
2021/01/25	2	32.45	0	0.00	32.65	2	9,200	0.02%
2021/01/22	0	0.00	1	32.30	32.45	-1	9,131	-0.01%
2021/01/21	0	0.00	13	33.43	33.25	-13	8,997	-0.14%
2021/01/20	33	36.07	4	34.75	33.30	29	8,775	0.33%
2021/01/19	0	0.00	7.3	36.29	36.95	-7.3	8,249	-0.09%
2021/01/18	5	33.93	0	0.00	33.60	5	7,742	0.06%
2021/01/15	0.2	32.67	4.5	33.15	34.20	-4.3	7,591	-0.06%
2021/01/14	2.3	32.74	0	0.00	32.50	2.3	7,401	0.03%
2021/01/13	1	32.95	3	33.10	32.50	-2	7,308	-0.03%
2021/01/12	0	0.00	1	32.45	32.00	-1	7,224	-0.01%
2021/01/11	0	0.00	1	32.45	33.35	-1	7,154	-0.01%
2021/01/08	0	0.00	1	32.70	32.40	-1	7,069	-0.01%
2021/01/06	4.5	34.98	6	34.63	33.20	-1.5	6,934	-0.02%
2021/01/05	4.2	33.34	1.2	33.68	33.05	3	6,555	0.05%
2021/01/04	1	33.45	0	0.00	33.55	1	6,475	0.02%
2020/12/31	5.1	32.83	2	33.00	33.35	3.1	6,337	0.05%
2020/12/29	0.5	32.05	0	0.00	32.10	0.5	6,086	0.01%
2020/12/25	0	0.00	0.4	32.75	32.00	-0.4	5,999	-0.01%
2020/12/24	0	31.85	1	32.00	31.85	-1	5,900	-0.02%
2020/12/22	2.5	31.61	0	0.00	30.55	2.5	5,826	0.04%
2020/12/21	1.1	32.24	1	32.05	32.15	0.1	5,804	0.00%
2020/12/18	1	32.04	2	32.93	33.05	-1	5,745	-0.02%
2020/12/17	1.7	32.22	5	32.40	32.30	-3.3	5,643	-0.06%
2020/12/16	0.3	33.15	1	33.40	32.90	-0.7	5,570	-0.01%
2020/12/15	12	35.06	7	33.59	32.75	5	5,444	0.09%
2020/12/14	3	33.57	3.6	34.13	34.85	-0.6	5,034	-0.01%
2020/12/11	8	31.69	2	32.23	31.70	6	4,764	0.13%
2020/12/08	0	0.00	5	30.70	30.60	-5	4,338	-0.12%
2020/12/02	1	31.40	2	31.25	31.25	-1	4,006	-0.02%
2020/12/01	12	31.03	15	31.70	31.95	-3	3,632	-0.08%
2020/11/30	5	30.75	0	0.00	30.05	5	3,213	0.16%
2020/11/27	0	0.00	1	29.00	29.00	-1	3,069	-0.03%
2020/11/24	7	27.89	0	0.00	27.30	7	2,609	0.27%
2020/11/23	0	0.00	2	27.15	27.15	-2	2,327	-0.09%
2020/11/18	0	0.00	3	23.73	23.85	-3	2,489	-0.12%
2020/11/12	2	25.05	0	0.00	24.15	2	2,505	0.08%
2020/11/10	0	0.00	2	22.35	22.15	-2	2,207	-0.09%
2020/11/06	2	22.05	0	0.00	22.00	2	2,284	0.09%
2020/10/21	0	0.00	1	23.00	22.85	-1	2,821	-0.04%
2020/10/19	0	0.00	1	22.35	22.30	-1	2,829	-0.04%
2020/10/16	0	0.00	1	22.35	21.95	-1	2,920	-0.03%
2020/10/15	1	21.95	0	0.00	22.00	1	2,921	0.03%
2020/10/14	0	0.00	1	22.30	22.30	-1	2,934	-0.03%
2020/10/08	2	22.48	0	0.00	22.45	2	2,932	0.07%
2020/09/24	0	0.00	9	22.53	22.50	-9	3,162	-0.28%
2020/09/22	1	23.00	1	23.65	23.05	0	3,512	0.00%
2020/09/11	1	23.50	0	0.00	23.60	1	3,752	0.03%
2020/09/10	2	24.35	0	0.00	24.15	2	3,782	0.05%
2020/09/08	1	24.15	0	0.00	24.30	1	3,837	0.03%
2020/09/07	39	25.13	32	24.30	24.30	7	3,832	0.18%
2020/09/02	0	0.00	1	25.30	24.75	-1	3,778	-0.03%
2020/09/01	0	0.00	1	24.75	24.75	-1	3,736	-0.03%
2020/08/31	1	24.30	2	24.58	24.25	-1	3,711	-0.03%
2020/08/27	0	0.00	2	25.30	25.25	-2	3,765	-0.05%
2020/08/26	3	24.95	1	25.00	25.30	2	3,726	0.05%
2020/08/21	2	22.00	0	0.00	22.60	2	3,355	0.06%
2020/08/19	0	0.00	1	23.70	23.55	-1	3,330	-0.03%
2020/08/18	0	0.00	1	24.40	24.15	-1	3,316	-0.03%
2020/08/13	0	0.00	2	24.50	23.90	-2	3,316	-0.06%
2020/08/12	1	23.70	0	0.00	24.40	1	3,301	0.03%
2020/08/11	2	23.75	0	0.00	23.75	2	3,280	0.06%
2020/08/07	2	24.15	0	0.00	23.85	2	3,274	0.06%
2020/08/06	1	24.45	29	24.52	24.50	-28	3,233	-0.87%
2020/07/30	0	0.00	2	22.43	22.35	-2	2,932	-0.07%
2020/07/28	1	21.85	0	0.00	21.70	1	2,973	0.03%
2020/07/27	3	21.82	0	0.00	21.80	3	2,961	0.10%
2020/07/24	1	22.45	0	0.00	22.30	1	3,072	0.03%
2020/07/21	0	0.00	1	22.25	22.00	-1	3,109	-0.03%
2020/07/16	0	0.00	2	22.20	22.15	-2	3,139	-0.06%
2020/07/15	0	0.00	1	22.00	21.90	-1	3,158	-0.03%
2020/07/10	1	22.65	0	0.00	22.60	1	3,156	0.03%
2020/07/09	0	0.00	2	23.75	23.55	-2	3,130	-0.06%
2020/07/08	2	23.70	0	0.00	23.65	2	3,059	0.07%
2020/07/06	4	24.29	3	24.10	23.90	1	3,037	0.03%
2020/07/03	0	0.00	4	23.85	23.75	-4	3,093	-0.13%
2020/07/02	0	0.00	1	23.75	23.60	-1	3,076	-0.03%
2020/07/01	6	24.53	11	24.43	24.20	-5	3,015	-0.17%
2020/06/30	5	22.15	1	23.00	23.55	4	2,648	0.15%
2020/06/22	0	0.00	1	22.15	22.10	-1	2,454	-0.04%
2020/06/18	1	22.65	10	22.61	22.70	-9	2,472	-0.36%
2020/06/17	0	0.00	1	22.75	22.25	-1	2,434	-0.04%
2020/06/15	0	0.00	1	21.15	21.30	-1	2,372	-0.04%
2020/06/12	1	20.50	0	0.00	20.65	1	2,364	0.04%
2020/06/09	0	0.00	1	22.10	22.35	-1	2,376	-0.04%
2020/06/08	1	22.55	0	0.00	22.10	1	2,381	0.04%
2020/06/05	2	22.65	0	0.00	22.65	2	2,384	0.08%
2020/06/04	1	22.50	0	0.00	22.50	1	2,400	0.04%
2020/06/03	1	22.25	1	22.25	22.30	0	2,291	0.00%
2020/06/02	4	22.69	3	22.62	22.65	1	2,260	0.04%
2020/06/01	0	0.00	7	21.89	22.05	-7	2,115	-0.33%
2020/05/22	4	21.71	0	0.00	21.40	4	1,976	0.20%
2020/05/21	3	21.23	1	21.35	21.50	2	1,883	0.11%
2020/05/19	0	0.00	1	21.10	21.20	-1	1,863	-0.05%
2020/05/18	1	21.70	0	0.00	21.50	1	1,845	0.05%
2020/05/14	1	21.65	1	21.75	21.15	0	1,786	0.00%
2020/05/12	10	21.80	0	0.00	21.55	10	1,774	0.56%
2020/05/11	0	0.00	3	21.75	21.80	-3	1,765	-0.17%
2020/05/08	0	0.00	1	21.60	21.70	-1	1,748	-0.06%
2020/05/07	1	21.45	2	21.80	21.50	-1	1,726	-0.06%
2020/05/06	3	21.30	0	0.00	21.35	3	1,703	0.18%
2020/05/05	0	0.00	2	21.45	21.35	-2	1,669	-0.12%
2020/05/04	2	21.60	1	21.50	21.80	1	1,640	0.06%
2020/04/30	4	21.20	0	0.00	21.25	4	1,613	0.25%
2020/04/29	3	20.83	0	0.00	21.30	3	1,596	0.19%
2020/04/27	0	0.00	1	19.10	19.10	-1	1,392	-0.07%
2020/04/24	0	0.00	1	18.80	18.45	-1	1,376	-0.07%
2020/04/21	0	0.00	1	17.65	17.35	-1	1,288	-0.08%
2020/04/20	0	0.00	2	18.28	17.95	-2	1,278	-0.16%
2020/04/16	0	0.00	1	18.55	18.25	-1	1,241	-0.08%
2020/04/15	4	18.26	3	18.42	18.15	1	1,235	0.08%
2020/04/08	3	17.32	1	17.30	17.75	2	1,238	0.16%
2020/04/01	1	15.00	0	0.00	15.10	1	1,219	0.08%
2020/03/26	0	0.00	10	15.14	15.25	-10	1,615	-0.62%
2020/03/25	14	15.17	0	0.00	15.00	14	1,610	0.87%
2020/03/17	1	14.25	0	0.00	14.15	1	1,605	0.06%
2020/03/13	0	0.00	2	16.85	17.40	-2	1,634	-0.12%
2020/02/24	1	21.80	1	21.70	21.65	0	1,572	0.00%
2020/02/19	0.3	21.75	0	0.00	21.75	0.3	1,644	0.02%
2020/02/17	1	21.65	0	0.00	21.60	1	1,718	0.06%
2020/02/10	0	0.00	0.3	20.80	20.85	-0.3	1,713	-0.02%
2020/02/05	1	21.10	0	0.00	21.20	1	1,774	0.06%
2020/02/04	5	20.30	0	0.00	21.30	5	1,772	0.28%
2020/02/03	1	20.05	0	0.00	20.10	1	1,761	0.06%
2020/01/30	2	22.55	8	22.66	22.00	-6	1,739	-0.34%
2020/01/17	1	24.35	0	0.00	24.20	1	1,697	0.06%
2020/01/16	0	23.95	0	0.00	24.10	0	1,685	0.00%
2020/01/06	3	24.05	0	0.00	23.90	3	1,729	0.17%
2019/12/26	10	26.05	20	25.23	24.90	-10	1,594	-0.63%
2019/12/16	0	0.00	3	23.75	23.70	-3	1,342	-0.22%
2019/12/13	2	23.15	0	0.00	23.15	2	1,338	0.15%
2019/12/12	0	0.00	1	24.00	23.65	-1	1,338	-0.07%
2019/12/10	7	24.05	0	0.00	23.90	7	1,329	0.53%
2019/12/09	0	0.00	7	23.64	23.75	-7	1,265	-0.55%
2019/12/06	0	0.00	1	23.00	22.95	-1	1,249	-0.08%
2019/12/02	4	22.75	0	0.00	22.65	4	1,259	0.32%
2019/11/25	2	23.35	0	0.00	23.35	2	1,283	0.16%
2019/11/18	0	0.00	2	23.80	23.30	-2	1,293	-0.15%
2019/11/14	3	22.80	2	23.30	22.70	1	1,228	0.08%
2019/11/12	0	0.00	2	22.20	22.35	-2	1,192	-0.17%
2019/11/04	0	0.00	1	23.10	23.75	-1	1,218	-0.08%
2019/11/01	0	0.00	2	22.85	22.95	-2	1,183	-0.17%
2019/10/24	2	23.00	0	0.00	22.95	2	1,321	0.15%
2019/10/15	2	22.40	0	0.00	22.40	2	1,640	0.12%
2019/10/09	0	0.00	5	22.90	22.90	-5	1,651	-0.30%
2019/10/08	1	23.35	0	0.00	23.15	1	1,659	0.06%
2019/10/07	0	0.00	1	23.50	23.30	-1	1,664	-0.06%
2019/09/26	2	25.13	0	0.00	24.60	2	1,889	0.11%
2019/09/16	0	0.00	1	24.75	24.75	-1	1,856	-0.05%
2019/09/10	1	23.40	0	0.00	23.45	1	1,864	0.05%
2019/08/28	0	0.00	1	24.15	24.10	-1	2,000	-0.05%
2019/08/22	0	0.00	1	24.30	23.90	-1	2,036	-0.05%
2019/08/14	0.3	23.05	0	0.00	23.20	0.3	2,026	0.01%
2019/08/05	1	23.65	0	0.00	23.55	1	2,057	0.05%
2019/08/02	0	0.00	31	24.30	24.20	-31	2,067	-1.50%
2019/07/30	2	25.35	0	0.00	24.95	2	2,088	0.10%
2019/07/26	1	27.10	0	0.00	26.70	1	2,040	0.05%
2019/07/25	2	26.70	4	26.64	26.80	-2	2,008	-0.10%
2019/07/23	33	26.68	3	26.60	26.40	30	2,014	1.49%
2019/07/22	0	0.00	1	26.00	26.05	-1	1,975	-0.05%
2019/07/19	2	25.55	0	0.00	25.35	2	1,916	0.10%
2019/07/17	3	25.78	0	0.00	25.65	3	2,016	0.15%
2019/07/16	0	0.00	1	25.35	25.35	-1	1,967	-0.05%
2019/07/15	0	0.00	5	24.69	24.80	-5	2,006	-0.25%
2019/07/12	2	25.28	2	25.20	25.20	0	2,167	0.00%
2019/07/10	1	24.90	0	0.00	24.90	1	2,766	0.04%
2019/07/04	1	26.15	1	26.35	26.00	0	2,952	0.00%
2019/07/02	0	0.00	4	24.96	24.95	-4	2,835	-0.14%
2019/06/27	1	24.90	0	0.00	24.45	1	3,086	0.03%
2019/06/24	8	25.45	8	25.51	25.85	0	3,133	0.00%
2019/06/20	2	24.85	0	0.00	24.80	2	3,069	0.07%
2019/06/17	0	0.00	0.5	24.00	24.10	-0.5	3,307	-0.01%
2019/06/11	2	24.20	5	24.25	24.50	-3	3,623	-0.08%
2019/06/06	5	24.20	0	0.00	24.25	5	3,615	0.14%
2019/06/05	0	0.00	7	24.38	23.70	-7	3,588	-0.20%
2019/06/03	0	0.00	0.1	22.85	22.85	-0.1	3,594	0.00%
2019/05/28	1	22.20	0	0.00	22.10	1	3,692	0.03%
2019/05/27	3	21.83	5	21.70	21.90	-2	3,703	-0.05%
2019/05/24	1	22.25	0	0.00	22.20	1	3,720	0.03%
2019/05/14	1	23.30	40	23.18	23.80	-39	3,742	-1.04%
2019/05/09	1	24.75	2	24.80	24.40	-1	3,717	-0.03%
2019/05/02	1	26.80	0	0.00	27.00	1	3,689	0.03%
2019/04/26	1	27.15	0	0.00	27.05	1	3,615	0.03%
2019/04/25	2	28.08	3	28.28	28.25	-1	3,566	-0.03%
2019/04/24	3	28.87	0	0.00	28.15	3	3,554	0.08%
2019/04/23	1	28.35	0	0.00	28.50	1	3,484	0.03%
2019/04/19	22	29.19	5.2	28.60	28.70	16.8	3,390	0.50%
2019/04/18	8	29.04	1	30.75	28.70	7	3,320	0.21%
2019/04/17	10	30.38	5	29.85	29.80	5	3,151	0.16%
2019/04/16	20	29.00	0	0.00	30.35	20	2,832	0.71%
2019/04/15	0	0.00	1	27.80	27.60	-1	2,540	-0.04%
2019/04/12	1	27.40	0	0.00	27.10	1	2,452	0.04%
2019/04/09	2	27.05	2	27.50	27.50	0	2,312	0.00%
2019/04/02	2	26.00	2	27.38	28.15	0	2,284	0.00%
2019/04/01	0	0.00	2	26.10	25.70	-2	2,130	-0.09%
2019/03/25	2	25.90	0	0.00	25.90	2	2,330	0.09%
2019/03/22	0	0.00	2	26.03	26.35	-2	2,307	-0.09%
2019/03/18	0	0.00	2	24.30	24.30	-2	1,784	-0.11%
2019/03/12	1	22.10	0	0.00	21.85	1	1,782	0.06%
2019/03/11	0	0.00	1	22.15	22.10	-1	1,842	-0.05%
2019/03/08	0	0.00	2	21.20	21.80	-2	1,856	-0.11%
2019/03/07	3	22.00	0	0.00	21.70	3	1,844	0.16%
2019/03/06	2	22.58	4	22.86	22.60	-2	1,804	-0.11%
2019/02/21	0	0.00	1	21.25	21.25	-1	1,878	-0.05%
2019/02/19	1	21.35	0	0.00	21.40	1	1,868	0.05%
2019/02/18	1	20.80	0	0.00	20.60	1	1,835	0.05%
2019/01/29	0	0.00	1	20.75	20.80	-1	1,885	-0.05%
2019/01/28	0	0.00	1	21.15	21.00	-1	1,874	-0.05%
2019/01/22	1	20.05	0	0.00	19.90	1	1,843	0.05%
2019/01/09	0	0.00	10	20.25	20.10	-10	1,847	-0.54%
2019/01/03	1	20.50	0	0.00	20.15	1	1,866	0.05%
2018/12/27	10	21.30	0	0.00	20.80	10	1,858	0.54%
2018/12/20	2	22.35	0	0.00	21.50	2	1,549	0.13%
2018/12/19	0	0.00	2	22.30	22.30	-2	1,361	-0.15%
2018/12/12	0	0.00	1	20.90	20.50	-1	1,277	-0.08%
2018/12/11	2	19.95	0	0.00	20.20	2	1,258	0.16%
2018/12/06	1	20.20	0	0.00	19.25	1	1,221	0.08%
2018/11/22	0	0.00	1	20.30	20.30	-1	908	-0.11%
2018/11/21	1	19.00	0	0.00	19.05	1	808	0.12%
2018/11/09	1	18.95	1	18.50	18.40	0	745	0.00%
2018/11/08	0	0.00	3	17.90	18.70	-3	748	-0.40%
2018/11/07	0	0.00	4	17.90	17.90	-4	720	-0.55%
2018/11/01	4	16.25	0	0.00	16.45	4	664	0.60%
2018/10/31	0	0.00	1	15.80	16.00	-1	651	-0.15%
2018/10/25	1	16.30	0	0.00	16.35	1	641	0.16%
2018/10/23	2	16.70	1	16.70	16.70	1	627	0.16%
2018/10/18	1	16.20	1	16.50	16.30	0	604	0.00%
2018/10/17	1	16.25	0	0.00	16.05	1	594	0.17%
2018/10/12	0	0.00	1	15.90	16.00	-1	586	-0.17%
2018/10/11	1	16.30	0	0.00	16.25	1	604	0.17%
2018/10/09	1	18.35	0	0.00	18.05	1	585	0.17%
2018/10/05	1	20.00	0	0.00	19.00	1	598	0.17%
2018/10/04	0.5	20.35	0	0.00	20.40	0.5	582	0.09%
2018/09/14	0	0.00	1	20.65	20.90	-1	670	-0.15%
2018/09/13	1	20.55	0	0.00	20.50	1	667	0.15%
2018/08/29	0.3	23.40	0	0.00	23.45	0.3	773	0.04%
2018/08/23	0.2	23.45	0	0.00	23.60	0.2	921	0.02%
2018/08/13	1	24.10	0	0.00	24.00	1	882	0.11%
2018/08/09	0.5	25.25	0	0.00	25.25	0.5	872	0.06%
2018/08/01	0.2	26.10	0	0.00	26.10	0.2	890	0.02%
2018/07/13	3	26.05	0	0.00	26.15	3	887	0.34%
2018/07/09	1	25.10	0	0.00	25.05	1	910	0.11%
2018/06/19	0	0.00	2	26.40	26.40	-2	1,111	-0.18%
2018/06/14	0	0.00	1	27.90	27.95	-1	1,095	-0.09%
2018/06/12	1	27.20	0	0.00	27.20	1	1,057	0.09%
2018/06/11	0	0.00	2	27.35	27.15	-2	1,046	-0.19%
2018/06/01	2	27.60	0	0.00	27.65	2	1,057	0.19%
2018/05/31	0	0.00	15	26.60	26.55	-15	1,029	-1.46%
2018/05/29	0.3	25.85	0	0.00	25.95	0.3	1,014	0.03%
2018/05/28	5.5	26.22	0	0.00	26.05	5.5	1,014	0.54%
2018/05/04	5	25.75	0	0.00	25.75	5	1,184	0.42%
2018/04/16	0	28.70	0	0.00	28.80	0	1,657	0.00%
2018/04/13	1	29.75	0	0.00	29.55	1	1,702	0.06%
2018/04/10	6	29.83	0	0.00	29.40	6	1,756	0.34%
2018/03/22	0	0.00	20	28.10	27.90	-20	1,640	-1.22%
2018/03/08	20	28.05	0	0.00	27.80	20	1,709	1.17%
2018/02/12	1	26.20	0	0.00	26.30	1	1,831	0.05%
2018/01/31	0	0.00	1	31.30	31.40	-1	1,975	-0.05%
2018/01/11	3	33.62	0	0.00	32.45	3	2,342	0.13%
2018/01/10	1	33.40	0	0.00	33.40	1	2,020	0.05%
2018/01/09	1	31.55	0	0.00	31.90	1	1,986	0.05%
2018/01/08	1	33.15	0	0.00	32.95	1	1,963	0.05%
2018/01/04	1	30.90	0	0.00	32.00	1	1,923	0.05%
2018/01/03	1	30.70	8	30.55	30.50	-7	1,992	-0.35%