台揚 (2314)-統一-新台中券商分點個股進出

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
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－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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	1	31.35	0	0.00	31.25	1	1,179	0.08%
2024/04/30	9	31.13	1	31.90	31.90	8	1,187	0.67%
2024/04/26	1	30.25	1	30.40	30.25	0	1,190	0.00%
2024/04/24	0	0.00	11	30.55	30.60	-11	1,192	-0.92%
2024/04/23	5	30.08	0	0.00	30.00	5	1,195	0.42%
2024/04/22	1	30.45	3	30.73	29.95	-2	1,199	-0.17%
2024/04/19	9	30.51	9	30.50	30.40	0	1,193	0.00%
2024/04/18	10	30.93	1	31.00	30.95	9	1,182	0.76%
2024/04/17	0	0.00	1	31.35	31.45	-1	1,180	-0.08%
2024/04/16	2	31.08	1	30.75	31.30	1	1,191	0.08%
2024/04/11	1	33.80	0	0.00	33.20	1	1,158	0.09%
2024/04/10	0	0.00	1	34.45	34.55	-1	1,151	-0.09%
2024/04/09	0	0.00	1	33.65	33.75	-1	1,125	-0.09%
2024/04/08	1	33.75	1	33.90	33.70	0	1,129	0.00%
2024/03/29	3	34.67	2	35.05	34.20	1	1,165	0.09%
2024/03/28	3	34.72	2	34.63	34.85	1	1,137	0.09%
2024/03/27	0	0.00	1	32.95	33.60	-1	1,080	-0.09%
2024/03/26	1	32.65	0	0.00	32.60	1	1,091	0.09%
2024/03/25	3	33.40	19	33.65	33.35	-16	1,135	-1.41%
2024/03/22	19	33.72	0	0.00	33.80	19	1,132	1.68%
2024/03/21	1	32.15	11	32.58	32.70	-10	1,118	-0.89%
2024/03/20	9	32.26	2	32.30	32.10	7	1,144	0.61%
2024/03/19	1	32.65	0	0.00	32.60	1	1,153	0.09%
2024/03/18	2	32.73	1	32.85	32.85	1	1,166	0.09%
2024/03/15	1	33.45	0	0.00	33.05	1	1,202	0.08%
2024/03/14	0	0.00	5	33.00	32.80	-5	1,263	-0.40%
2024/03/13	1	33.45	0	0.00	33.60	1	1,433	0.07%
2024/03/12	4	32.99	2	33.80	34.35	2	1,614	0.12%
2024/03/11	3	32.58	1	32.55	32.65	2	1,591	0.13%
2024/03/06	6	34.66	1	34.80	34.20	5	1,582	0.32%
2024/03/05	0	0.00	16	34.23	34.30	-16	1,576	-1.01%
2024/03/04	18	34.12	27	34.08	35.00	-9	1,574	-0.57%
2024/03/01	0	0.00	23	32.72	32.70	-23	1,530	-1.50%
2024/02/29	27	32.35	0	0.00	32.40	27	1,532	1.76%
2024/02/27	7	32.84	0	0.00	32.70	7	1,535	0.46%
2024/02/26	0	33.55	0	0.00	33.50	0	1,546	0.00%
2024/02/23	3	33.30	0	0.00	33.85	3	1,551	0.19%
2024/02/16	0	0.00	4	32.96	33.70	-4	1,657	-0.24%
2024/02/15	4	31.78	32	32.77	32.90	-28	1,648	-1.70%
2024/02/05	3	32.58	0	0.00	32.50	3	1,638	0.18%
2024/02/02	15	33.24	46	33.56	33.20	-31	1,634	-1.90%
2024/02/01	28	33.09	1	33.20	33.05	27	1,624	1.66%
2024/01/31	7	33.31	1	33.25	33.30	6	1,612	0.37%
2024/01/30	13	33.70	0	0.00	33.60	13	1,606	0.81%
2024/01/29	23	33.94	1	33.75	34.05	22	1,604	1.37%
2024/01/26	12	34.65	2	34.60	34.35	10	1,586	0.63%
2024/01/25	1	35.15	6	35.19	35.20	-5	1,556	-0.32%
2024/01/24	1	35.40	0	0.00	35.40	1	1,553	0.06%
2024/01/22	1	35.20	1	35.25	35.25	0	1,552	0.00%
2024/01/16	5	36.10	8	36.14	36.00	-3	1,533	-0.20%
2024/01/12	7	35.41	0	0.00	35.50	7	1,526	0.46%
2024/01/11	2	35.55	0	0.00	35.60	2	1,530	0.13%
2024/01/10	2	35.50	0	0.00	35.55	2	1,529	0.13%
2024/01/09	0	0.00	2	36.30	36.20	-2	1,518	-0.13%
2024/01/05	3	36.73	0	0.00	36.90	3	1,518	0.20%
2024/01/02	2	37.78	1	38.05	37.90	1	1,524	0.07%
2023/12/28	1	37.85	0	0.00	37.40	1	1,536	0.07%
2023/12/27	0	0.00	1	37.78	38.35	-1	1,538	-0.07%
2023/12/26	0	0.00	7	36.86	37.40	-7	1,541	-0.45%
2023/12/25	2	36.45	5	36.60	36.55	-3	1,527	-0.20%
2023/12/22	10	36.57	21.1	36.94	36.55	-11.1	1,519	-0.73%
2023/12/21	15	36.44	0	0.00	36.30	15	1,504	1.00%
2023/12/20	7	36.90	1	37.14	36.90	6	1,475	0.40%
2023/12/18	2	37.45	0	0.00	37.20	2	1,412	0.14%
2023/12/15	4	38.16	0	0.00	37.90	4	1,396	0.29%
2023/12/13	1	39.35	1	39.35	39.20	0	1,353	0.00%
2023/12/12	7	39.03	3	39.55	38.90	4	1,379	0.29%
2023/12/11	6	40.08	3	39.90	39.80	3	1,352	0.22%
2023/12/08	5	41.83	18	41.96	41.65	-13	1,286	-1.01%
2023/12/07	16	39.38	32	39.83	41.40	-16	1,114	-1.44%
2023/12/06	20	37.40	9	37.89	37.65	11	935	1.18%
2023/12/05	14	37.20	1	37.50	37.90	13	921	1.41%
2023/12/04	2	37.80	1	37.75	37.45	1	923	0.11%
2023/11/29	1	37.60	4	37.29	37.50	-3	902	-0.33%
2023/11/28	2	36.60	0	0.00	36.70	2	890	0.22%
2023/11/27	0	0.00	3	36.77	36.75	-3	888	-0.34%
2023/11/24	3	36.42	0	0.00	36.50	3	889	0.34%
2023/11/21	3	37.80	2	38.35	37.60	1	868	0.12%
2023/11/20	2	36.45	11	36.49	38.40	-9	848	-1.06%
2023/11/17	9	35.79	1	35.80	35.80	8	794	1.01%
2023/11/16	1	36.25	1	36.05	36.30	0	793	0.00%
2023/11/14	1	36.00	4	35.68	35.60	-3	787	-0.38%
2023/11/10	1	35.65	0	0.00	35.45	1	807	0.12%
2023/11/09	0	0.00	1	36.15	36.05	-1	808	-0.12%
2023/11/07	1	36.45	1	36.65	36.60	0	822	0.00%
2023/10/31	2	36.73	0	0.00	35.75	2	826	0.24%
2023/10/30	0	0.00	1	36.60	36.70	-1	819	-0.12%
2023/10/26	0	0.00	1	35.40	35.35	-1	831	-0.12%
2023/10/25	6	36.30	0	0.00	36.00	6	838	0.72%
2023/10/23	0	0.00	3	36.40	35.70	-3	853	-0.35%
2023/10/20	0	0.00	1	35.40	35.40	-1	854	-0.12%
2023/10/17	4	36.50	0	0.00	36.25	4	866	0.46%
2023/10/16	1	36.75	0	0.00	36.60	1	879	0.11%
2023/10/13	2	37.50	2	37.38	37.20	0	931	0.00%
2023/10/12	1	38.00	0	0.00	37.80	1	1,044	0.10%
2023/10/11	1	37.60	1	37.90	37.60	0	1,107	0.00%
2023/10/06	1	38.50	0	0.00	38.40	1	1,109	0.09%
2023/10/05	1	39.65	2	39.60	39.00	-1	1,116	-0.09%
2023/10/04	4	39.50	1	39.85	39.35	3	1,108	0.27%
2023/10/03	2	39.35	0	0.00	39.25	2	1,098	0.18%
2023/10/02	0	0.00	2	38.43	40.20	-2	1,084	-0.18%
2023/09/28	1	37.70	0	0.00	37.60	1	1,059	0.09%
2023/09/27	0	0.00	14	37.63	37.65	-14	1,067	-1.31%
2023/09/25	1	38.90	0	0.00	38.60	1	1,086	0.09%
2023/09/22	0	0.00	1	39.05	38.90	-1	1,086	-0.09%
2023/09/19	2	39.60	0	0.00	39.50	2	1,115	0.18%
2023/09/18	1	39.55	1	39.80	39.15	0	1,113	0.00%
2023/09/15	14	40.07	2	39.65	39.50	12	1,114	1.08%
2023/09/14	6	38.31	3	38.30	38.35	3	1,070	0.28%
2023/09/13	0	0.00	56	36.51	36.65	-56	1,071	-5.23%
2023/09/12	20	35.82	0	0.00	35.85	20	1,074	1.86%
2023/09/11	34	36.09	0	0.00	35.70	34	1,109	3.06%
2023/09/08	5	37.89	0	0.00	37.80	5	1,103	0.45%
2023/09/07	2	38.55	1	38.80	38.20	1	1,119	0.09%
2023/09/01	1	39.15	0	0.00	39.10	1	1,150	0.09%
2023/08/30	0	0.00	2	39.00	39.00	-2	1,162	-0.17%
2023/08/25	1	39.05	0	0.00	39.20	1	1,175	0.09%
2023/08/24	8	39.80	1	40.40	39.90	7	1,173	0.60%
2023/08/21	13	39.17	2	39.43	39.25	11	1,181	0.93%
2023/08/17	0	0.00	1	38.15	39.10	-1	1,253	-0.08%
2023/08/16	0	0.00	2	38.00	38.00	-2	1,260	-0.16%
2023/08/15	2	39.30	0	0.00	39.30	2	1,253	0.16%
2023/08/14	1	40.20	0	0.00	39.25	1	1,266	0.08%
2023/08/11	0	0.00	7	41.54	41.55	-7	1,259	-0.56%
2023/08/10	1	41.65	1	41.55	41.65	0	1,265	0.00%
2023/08/04	1	44.05	0	0.00	44.05	1	1,292	0.08%
2023/08/01	3	44.65	0	0.00	45.00	3	1,358	0.22%
2023/07/31	31	45.37	2	45.00	44.60	29	1,398	2.07%
2023/07/28	2	44.30	0	0.00	43.95	2	1,454	0.14%
2023/07/26	3	44.88	1	45.80	44.60	2	1,485	0.13%
2023/07/25	1	45.30	2	45.60	45.60	-1	1,536	-0.07%
2023/07/24	1	45.60	0	0.00	45.35	1	1,578	0.06%
2023/07/21	20	45.67	0	0.00	45.30	20	1,613	1.24%
2023/07/20	35	45.80	0	0.00	45.80	35	1,646	2.13%
2023/07/18	29	46.67	6	46.08	45.50	23	1,794	1.28%
2023/07/17	20	48.81	0	0.00	48.05	20	1,908	1.05%
2023/07/14	0	0.00	24	41.98	45.65	-24	2,018	-1.19%
2023/07/12	3	42.90	1	43.00	42.50	2	2,288	0.09%
2023/07/11	1	43.65	1	44.05	43.40	0	2,335	0.00%
2023/07/07	2	43.48	1	43.45	43.50	1	2,352	0.04%
2023/07/06	2	44.45	2	44.65	44.15	0	2,347	0.00%
2023/07/05	2	44.25	2	44.23	44.20	0	2,377	0.00%
2023/06/29	1	45.30	1	45.50	44.90	0	2,362	0.00%
2023/06/28	1	45.10	0	0.00	44.90	1	2,359	0.04%
2023/06/27	0	0.00	1	45.45	45.35	-1	2,362	-0.04%
2023/06/21	1	44.85	1	44.90	44.95	0	2,351	0.00%
2023/06/20	2	44.43	0	0.00	44.40	2	2,347	0.09%
2023/06/19	2	44.60	0	0.00	44.40	2	2,354	0.08%
2023/06/15	3	45.02	0	0.00	44.95	3	2,340	0.13%
2023/06/14	1	46.65	1	46.90	45.85	0	2,307	0.00%
2023/06/13	1	46.65	0	0.00	46.50	1	2,304	0.04%
2023/06/12	0	0.00	1	46.35	47.00	-1	2,292	-0.04%
2023/06/09	1	45.75	1	46.20	45.80	0	2,271	0.00%
2023/06/08	2	46.00	1	45.75	45.50	1	2,288	0.04%
2023/06/07	1	46.35	2	46.18	46.05	-1	2,304	-0.04%
2023/06/06	6	46.23	1	46.45	45.70	5	2,331	0.21%
2023/06/05	3	46.58	2	46.80	46.55	1	2,362	0.04%
2023/06/02	1	46.60	1	47.00	46.35	0	2,368	0.00%
2023/06/01	1	46.15	3	46.23	46.80	-2	2,395	-0.08%
2023/05/31	2	46.03	1	46.20	46.00	1	2,397	0.04%
2023/05/30	1	45.85	1	45.80	45.75	0	2,399	0.00%
2023/05/29	4	46.03	1	45.90	46.15	3	2,407	0.12%
2023/05/25	1	45.70	0	0.00	45.95	1	2,404	0.04%
2023/05/24	5	46.11	4	46.45	46.65	1	2,414	0.04%
2023/05/23	1	48.00	24	47.94	48.60	-23	2,404	-0.96%
2023/05/22	19	47.53	1	47.80	47.80	18	2,423	0.74%
2023/05/19	3	46.50	0	0.00	46.15	3	2,435	0.12%
2023/05/18	3	46.52	0	0.00	46.50	3	2,446	0.12%
2023/05/17	2	47.13	0	0.00	47.45	2	2,459	0.08%
2023/05/16	7	47.16	1	47.10	46.85	6	2,505	0.24%
2023/05/15	0	0.00	1	47.55	47.10	-1	2,600	-0.04%
2023/05/12	3	47.55	2	47.35	48.60	1	2,602	0.04%
2023/05/11	3	47.55	2	47.35	47.80	1	2,606	0.04%
2023/05/09	2	48.33	0	0.00	48.70	2	2,612	0.08%
2023/05/08	1	48.55	4.2	49.58	49.45	-3.2	2,596	-0.12%
2023/05/05	1	48.50	12	48.77	48.50	-11	2,583	-0.43%
2023/05/04	11	48.52	3	48.17	48.50	8	2,608	0.31%
2023/05/02	1	46.70	2	46.80	46.55	-1	2,536	-0.04%
2023/04/28	2	46.90	2	46.75	47.45	0	2,512	0.00%
2023/04/27	1	44.50	4	45.24	45.90	-3	2,456	-0.12%
2023/04/26	1	44.00	0	0.00	44.10	1	2,409	0.04%
2023/04/25	3	46.28	1	45.20	45.20	2	2,370	0.08%
2023/04/24	0	0.00	1	48.70	46.80	-1	2,330	-0.04%
2023/04/21	2	46.35	20.3	45.42	44.85	-18.3	2,259	-0.81%
2023/04/20	18	49.38	9	48.39	47.50	9	2,156	0.42%
2023/04/19	25.5	51.63	8	51.56	51.80	17.5	1,987	0.88%
2023/04/18	4	47.45	18	49.30	51.10	-14	1,753	-0.80%
2023/04/17	4	45.30	1	46.00	46.50	3	1,518	0.20%
2023/04/14	2	43.35	1	43.95	43.90	1	1,407	0.07%
2023/04/11	0	0.00	2	41.65	41.55	-2	1,318	-0.15%
2023/04/10	2	41.93	0	0.00	41.50	2	1,314	0.15%
2023/04/07	2	43.23	1	42.95	42.85	1	1,281	0.08%
2023/04/06	2	42.95	9	42.79	43.15	-7	1,283	-0.55%
2023/03/31	9	43.12	0	0.00	42.80	9	1,283	0.70%
2023/03/30	0	0.00	1	42.65	42.60	-1	1,279	-0.08%
2023/03/29	1	42.45	1	42.90	42.25	0	1,279	0.00%
2023/03/28	3	42.92	0	0.00	42.15	3	1,283	0.23%
2023/03/27	1	43.35	3	43.70	43.15	-2	1,272	-0.16%
2023/03/24	0	43.70	1	43.70	43.70	-1	1,271	-0.08%
2023/03/23	1	43.40	1	43.50	43.40	0	1,266	0.00%
2023/03/22	1	42.85	0	0.00	43.00	1	1,263	0.08%
2023/03/21	3	43.40	2	42.93	43.30	1	1,262	0.08%
2023/03/20	1	42.25	0	0.00	42.35	1	1,258	0.08%
2023/03/17	0	0.00	1	42.80	42.30	-1	1,261	-0.08%
2023/03/16	1	43.45	0	0.00	42.10	1	1,261	0.08%
2023/03/15	0	0.00	2	44.20	43.55	-2	1,265	-0.16%
2023/03/14	0	0.00	1	44.00	43.70	-1	1,281	-0.08%
2023/03/13	2	43.55	1	44.50	44.55	1	1,305	0.08%
2023/03/09	2	45.98	3	45.97	46.05	-1	1,353	-0.07%
2023/03/08	3	46.18	14	45.82	46.70	-11	1,413	-0.78%
2023/03/07	1	45.30	0	0.00	45.60	1	1,441	0.07%
2023/03/06	0	0.00	1	44.60	45.75	-1	1,433	-0.07%
2023/03/03	8	44.54	1	44.85	44.10	7	1,409	0.50%
2023/03/02	2	44.65	8	44.62	44.55	-6	1,407	-0.43%
2023/03/01	2	44.48	1	44.15	44.70	1	1,400	0.07%
2023/02/24	1	44.55	7	44.30	43.90	-6	1,393	-0.43%
2023/02/23	8	44.73	0	0.00	44.70	8	1,379	0.58%
2023/02/21	2	45.78	6	46.08	45.75	-4	1,368	-0.29%
2023/02/20	6	46.07	1	45.25	46.00	5	1,346	0.37%
2023/02/17	2	44.00	34.3	43.32	44.80	-32.3	1,324	-2.44%
2023/02/16	27	43.87	2	43.68	43.80	25	1,325	1.89%
2023/02/15	2	43.50	0	0.00	43.10	2	1,353	0.15%
2023/02/14	12	44.09	33	44.59	44.00	-21	1,326	-1.58%
2023/02/13	34	43.93	3	43.33	45.20	31	1,287	2.41%
2023/02/10	1	41.85	1	42.40	41.10	0	1,197	0.00%
2023/02/09	2	42.00	1	42.65	42.05	1	1,188	0.08%
2023/02/08	1	42.70	1	42.35	42.85	0	1,178	0.00%
2023/02/07	1	42.10	1	42.50	41.80	0	1,162	0.00%
2023/02/06	1	42.25	0	0.00	42.40	1	1,159	0.09%
2023/02/03	0	0.00	2	42.95	42.50	-2	1,150	-0.17%
2023/02/02	2	41.10	3	42.60	43.55	-1	1,129	-0.09%
2023/02/01	1	40.50	1	40.40	40.50	0	1,065	0.00%
2023/01/31	2	39.68	1	40.05	40.10	1	1,065	0.09%
2023/01/30	1	39.25	0	0.00	39.05	1	1,062	0.09%
2023/01/17	0	0.00	1	38.45	38.35	-1	1,071	-0.09%
2023/01/16	1	38.15	1	38.10	38.10	0	1,080	0.00%
2023/01/13	1	38.55	1	38.35	38.30	0	1,086	0.00%
2023/01/12	1	39.15	1	39.00	38.65	0	1,087	0.00%
2023/01/10	1	40.05	1	40.25	39.90	0	1,107	0.00%
2023/01/09	1	39.85	1	39.90	39.90	0	1,124	0.00%
2023/01/06	1	39.45	0	0.00	39.45	1	1,142	0.09%
2023/01/05	0	0.00	3	40.23	39.65	-3	1,176	-0.26%
2023/01/04	2	39.15	2	39.40	39.65	0	1,186	0.00%
2023/01/03	2	38.88	1	39.00	39.00	1	1,193	0.08%
2022/12/30	1	39.15	1	39.15	39.25	0	1,198	0.00%
2022/12/29	1	38.60	1	38.75	39.15	0	1,199	0.00%
2022/12/27	1	39.95	1	40.20	39.60	0	1,230	0.00%
2022/12/26	1	38.15	3	38.68	40.20	-2	1,234	-0.16%
2022/12/23	2	38.00	1	37.95	38.25	1	1,247	0.08%
2022/12/22	3	38.52	1	38.80	38.30	2	1,259	0.16%
2022/12/21	1	38.55	1	38.65	38.10	0	1,288	0.00%
2022/12/20	1	38.45	1	38.80	38.20	0	1,305	0.00%
2022/12/19	1	39.65	2	39.83	39.45	-1	1,330	-0.08%
2022/12/16	2	40.20	1	40.45	39.90	1	1,347	0.07%
2022/12/15	1	40.75	0	0.00	40.85	1	1,363	0.07%
2022/12/14	0	0.00	1	40.74	40.80	-1	1,391	-0.07%
2022/12/13	1	40.35	2	40.40	40.10	-1	1,400	-0.07%
2022/12/12	0	0.00	1	40.30	40.50	-1	1,410	-0.07%
2022/12/09	2	41.55	0	0.00	40.85	2	1,434	0.14%
2022/12/08	1	41.50	10	40.80	41.60	-9	1,443	-0.62%
2022/12/07	0	0.00	3	41.88	41.00	-3	1,457	-0.21%
2022/12/06	1	43.25	0	0.00	42.30	1	1,447	0.07%
2022/12/05	1	43.45	8	42.94	43.40	-7	1,436	-0.49%
2022/12/02	18	42.76	2	43.05	43.20	16	1,419	1.13%
2022/12/01	1	41.90	4	41.81	41.70	-3	1,386	-0.22%
2022/11/30	5	43.12	0	0.00	42.70	5	1,371	0.36%
2022/11/29	0	0.00	12	39.35	41.15	-12	1,315	-0.91%
2022/11/25	5	38.06	0	0.00	36.90	5	1,371	0.36%
2022/11/24	0	0.00	5	38.10	38.10	-5	1,392	-0.36%
2022/11/22	7	37.36	0	0.00	37.30	7	1,443	0.48%
2022/11/21	5	37.90	0	0.00	37.60	5	1,457	0.34%
2022/11/17	0	0.00	1	38.55	38.95	-1	1,479	-0.07%
2022/11/16	0	0.00	5	39.05	38.30	-5	1,530	-0.33%
2022/11/15	0	0.00	3	39.10	39.20	-3	1,586	-0.19%
2022/11/14	0	0.00	18	37.12	37.70	-18	1,669	-1.08%
2022/11/11	16	36.53	0	0.00	35.90	16	1,721	0.93%
2022/11/09	1	38.40	1	38.25	38.05	0	2,017	0.00%
2022/11/08	6	38.13	0	0.00	38.20	6	2,152	0.28%
2022/11/07	0	0.00	4	37.39	37.40	-4	2,308	-0.17%
2022/11/04	1	36.90	1	37.00	37.25	0	2,515	0.00%
2022/11/03	4	36.71	0	0.00	37.00	4	3,186	0.13%
2022/11/02	0	0.00	3	36.30	36.60	-3	3,489	-0.09%
2022/11/01	0	0.00	5	35.64	35.60	-5	3,659	-0.14%
2022/10/31	0	0.00	2	35.15	34.90	-2	3,710	-0.05%
2022/10/28	1	34.65	2	34.15	33.85	-1	3,791	-0.03%
2022/10/27	6	34.52	0	0.00	34.80	6	4,045	0.15%
2022/10/25	1	33.90	0	0.00	33.65	1	4,357	0.02%
2022/10/24	0	0.00	1	35.30	34.80	-1	4,383	-0.02%
2022/10/21	3	35.30	0	0.00	34.55	3	4,465	0.07%
2022/10/20	2	35.48	0	0.00	35.75	2	4,723	0.04%
2022/10/19	0	0.00	4	37.05	36.40	-4	4,786	-0.08%
2022/10/18	5	36.71	2	37.25	36.45	3	4,807	0.06%
2022/10/14	0	0.00	1	36.60	36.60	-1	4,960	-0.02%
2022/10/13	2	34.48	2	36.70	33.90	0	4,988	0.00%
2022/10/07	1	40.75	0	0.00	40.80	1	5,166	0.02%
2022/10/05	0	0.00	2	40.95	40.75	-2	5,547	-0.04%
2022/10/04	0	0.00	11	39.18	39.95	-11	5,673	-0.19%
2022/09/29	7	38.73	0	0.00	38.40	7	5,923	0.12%
2022/09/28	4	39.24	3	39.70	37.90	1	6,001	0.02%
2022/09/27	4	40.14	0	0.00	41.00	4	6,068	0.07%
2022/09/26	1	40.10	5	40.69	39.80	-4	6,150	-0.07%
2022/09/23	6	43.47	0	0.00	42.70	6	6,180	0.10%
2022/09/22	2	44.38	0	43.60	44.40	2	6,199	0.03%
2022/09/21	0	0.00	0	44.05	43.45	0	6,218	0.00%
2022/09/20	4	45.19	1	45.60	45.20	3	6,241	0.05%
2022/09/19	1	45.90	0	0.00	45.10	1	6,284	0.02%
2022/09/15	1	48.35	2	48.20	48.20	-1	6,296	-0.02%
2022/09/12	5	49.35	2	49.30	50.10	3	6,391	0.05%
2022/09/08	1	49.40	10	49.76	48.90	-9	6,424	-0.14%
2022/09/07	12	48.51	17	48.44	48.50	-5	6,498	-0.08%
2022/09/06	14	50.07	12	50.31	49.20	2	6,630	0.03%
2022/09/05	11	51.40	25	52.22	51.00	-14	6,817	-0.21%
2022/09/02	29	52.12	12	52.68	52.40	17	6,815	0.25%
2022/09/01	10	50.51	0	0.00	50.40	10	6,773	0.15%
2022/08/31	1	51.40	0	0.00	51.60	1	6,771	0.01%
2022/08/30	5	50.54	1	51.00	51.20	4	6,791	0.06%
2022/08/29	1	48.90	9	48.56	48.85	-8	6,821	-0.12%
2022/08/25	2	49.68	0	0.00	49.90	2	7,080	0.03%
2022/08/24	3	49.12	3	49.03	49.00	0	7,500	0.00%
2022/08/23	3	49.27	2	48.76	49.00	1	8,012	0.01%
2022/08/22	2	49.85	1	50.70	49.05	1	8,025	0.01%
2022/08/19	4	51.80	5	52.60	51.20	-1	7,992	-0.01%
2022/08/18	11	51.51	11	51.26	51.50	0	7,962	0.00%
2022/08/17	6	50.92	3	50.70	51.50	3	8,485	0.04%
2022/08/16	13	52.18	25	52.66	51.10	-12	8,525	-0.14%
2022/08/15	23	50.60	26	50.75	50.40	-3	8,271	-0.04%
2022/08/12	16	48.79	7	48.94	48.70	9	8,128	0.11%
2022/08/11	7	51.86	8	51.75	51.60	-1	7,967	-0.01%
2022/08/10	32	52.40	19	52.21	51.40	13	7,773	0.17%
2022/08/09	16	50.35	29	49.57	51.50	-13	7,113	-0.18%
2022/08/08	3	46.83	6	47.36	46.90	-3	6,810	-0.04%
2022/08/05	12	45.03	6	44.80	45.30	6	6,640	0.09%
2022/08/04	2	44.90	2	44.55	44.10	0	6,597	0.00%
2022/08/03	20	46.63	17	46.49	45.00	3	6,519	0.05%
2022/08/02	8	46.33	35	46.07	46.00	-27	6,271	-0.43%
2022/08/01	36	46.45	11	46.48	46.50	25	6,076	0.41%
2022/07/29	6	44.45	7	44.61	44.35	-1	5,961	-0.02%
2022/07/28	5	44.12	5	44.80	43.90	0	5,936	0.00%
2022/07/27	8	46.13	8	46.79	45.30	0	5,858	0.00%
2022/07/26	3	44.62	0	0.00	43.60	3	5,595	0.05%
2022/07/25	0	0.00	1	45.60	45.75	-1	5,535	-0.02%
2022/07/22	2	46.20	13	47.12	45.20	-11	5,515	-0.20%
2022/07/21	18	46.24	0	0.00	46.35	18	5,430	0.33%
2022/07/20	1	45.00	1	46.00	45.00	0	5,356	0.00%
2022/07/19	1	45.80	1	45.25	45.20	0	5,328	0.00%
2022/07/18	2	45.18	2	45.38	45.25	0	5,298	0.00%
2022/07/15	1	44.90	2	44.70	44.90	-1	5,258	-0.02%
2022/07/14	1	45.15	1	45.15	45.15	0	5,183	0.00%
2022/07/13	8	42.13	10	42.16	42.65	-2	4,981	-0.04%
2022/07/12	4	40.05	7	40.34	38.80	-3	4,835	-0.06%
2022/07/11	7	43.42	11	44.07	43.10	-4	4,733	-0.08%
2022/07/08	17	44.96	19	45.03	44.25	-2	4,659	-0.04%
2022/07/07	11	43.50	1	43.50	43.45	10	4,569	0.22%
2022/07/06	6	42.51	10	44.67	42.10	-4	4,503	-0.09%
2022/07/05	12	44.70	5	45.10	44.95	7	4,485	0.16%
2022/07/04	1	46.10	3	46.90	46.30	-2	4,428	-0.05%
2022/07/01	10	50.80	2	54.90	49.75	8	4,379	0.18%
2022/06/30	0	0.00	7	54.50	55.20	-7	4,355	-0.16%
2022/06/29	18	55.83	18	54.83	55.20	0	4,360	0.00%
2022/06/28	0	0.00	7	54.80	55.20	-7	4,408	-0.16%
2022/06/27	8	56.46	13	57.16	56.60	-5	4,423	-0.11%
2022/06/24	7	55.10	0	0.00	55.00	7	4,505	0.16%
2022/06/23	0	0.00	1	54.40	54.50	-1	4,618	-0.02%
2022/06/20	17	56.19	11	58.43	54.70	6	4,925	0.12%
2022/06/17	15	58.03	4	58.18	58.00	11	4,884	0.23%
2022/06/16	14	60.87	22	61.35	59.80	-8	4,884	-0.16%
2022/06/15	15	61.59	22	61.69	61.00	-7	4,858	-0.14%
2022/06/14	53	60.79	51	61.02	60.80	2	4,734	0.04%
2022/06/13	3	58.30	3	59.00	58.30	0	4,530	0.00%
2022/06/10	1	61.10	1	60.00	60.00	0	4,522	0.00%
2022/06/09	8	60.20	8	60.18	60.20	0	4,472	0.00%
2022/06/08	4	60.95	5	61.50	61.00	-1	4,472	-0.02%
2022/06/07	3	61.70	2	61.40	61.60	1	4,446	0.02%
2022/06/06	16	61.43	13	61.64	61.00	3	4,381	0.07%
2022/06/02	20	64.24	77	64.36	63.30	-57	4,308	-1.32%
2022/06/01	33	63.54	24	63.91	64.00	9	4,144	0.22%
2022/05/31	68	62.96	23	62.68	62.40	45	3,747	1.20%
2022/05/30	1	59.00	4	59.30	59.00	-3	3,289	-0.09%
2022/05/27	14	58.52	10	58.32	58.50	4	3,311	0.12%
2022/05/26	6	57.75	6	58.67	57.90	0	3,325	0.00%
2022/05/25	57	59.62	54	60.19	58.60	3	3,260	0.09%
2022/05/24	1	58.20	1	59.40	59.40	0	2,709	0.00%
2022/05/20	0	0.00	3	55.53	54.60	-3	2,635	-0.11%
2022/05/04	4	57.55	0	0.00	56.10	4	2,853	0.14%
2022/04/28	0	0.00	1	55.30	55.00	-1	2,896	-0.03%
2022/04/27	1	53.70	1	54.70	54.70	0	2,894	0.00%
2022/04/22	1	59.50	1	60.30	59.20	0	2,906	0.00%
2022/04/21	0	0.00	1	60.00	60.00	-1	2,916	-0.03%
2022/04/20	0	0.00	0	59.50	61.20	0	2,897	0.00%
2022/04/19	0	0.00	15	57.30	57.00	-15	2,880	-0.52%
2022/04/18	15	57.20	0	0.00	56.80	15	2,884	0.52%
2022/04/13	1	60.50	0	0.00	60.20	1	2,902	0.03%
2022/04/11	4	61.58	1	62.90	61.00	3	2,906	0.10%
2022/04/08	0	0.00	12	67.77	66.30	-12	2,886	-0.42%
2022/04/07	14	68.66	0	0.00	67.10	14	2,887	0.48%
2022/04/06	1	67.20	6	66.98	67.70	-5	2,853	-0.18%
2022/04/01	6	67.70	0	0.00	67.30	6	2,846	0.21%
2022/03/30	2	67.00	1	67.10	66.60	1	2,779	0.04%
2022/03/29	1	67.70	25	66.31	68.00	-24	2,737	-0.88%
2022/03/28	19	67.34	8	67.45	67.40	11	2,626	0.42%
2022/03/25	6	67.12	30	66.03	70.50	-24	2,535	-0.95%
2022/03/24	31	61.15	15	62.19	64.10	16	2,356	0.68%
2022/03/23	8	58.39	1	58.70	58.30	7	2,262	0.31%
2022/03/22	1	58.10	0	0.00	58.70	1	2,273	0.04%
2022/03/21	1	59.97	33	59.26	57.70	-32	2,291	-1.40%
2022/03/18	33	55.91	2	55.85	58.90	31	2,301	1.35%
2022/03/17	0	0.00	3	53.70	53.70	-3	2,286	-0.13%
2022/03/16	0	0.00	0.2	53.00	52.40	-0.2	2,306	-0.01%
2022/03/15	4	53.23	0.1	53.90	52.90	3.9	2,347	0.17%
2022/03/10	0	0.00	1.2	57.93	57.60	-1.2	2,402	-0.05%
2022/03/09	0	0.00	1	54.60	54.40	-1	2,415	-0.04%
2022/03/08	1	54.10	6	55.45	54.20	-5	2,501	-0.20%
2022/03/07	2	55.65	0	0.00	55.00	2	2,598	0.08%
2022/03/04	1	59.30	1	61.00	59.00	0	2,626	0.00%
2022/03/03	7	61.04	3.2	60.79	60.70	3.8	2,675	0.14%
2022/03/02	6	63.50	3.2	63.27	62.80	2.8	2,699	0.10%
2022/03/01	0	0.00	3	60.23	60.50	-3	2,682	-0.11%
2022/02/25	5	54.00	0	0.00	55.00	5	2,718	0.18%
2022/02/22	14	56.87	0	0.00	56.60	14	2,874	0.49%
2022/02/21	4	59.00	2	59.20	58.80	2	3,043	0.07%
2022/02/18	3	60.00	4	58.00	59.80	-1	3,324	-0.03%
2022/02/17	2	58.70	0	0.00	58.40	2	3,740	0.05%
2022/02/14	2	60.95	1	60.30	60.00	1	4,309	0.02%
2022/02/10	0	0.00	7	66.21	64.20	-7	4,447	-0.16%
2022/02/08	0	0.00	2	65.50	65.50	-2	4,953	-0.04%
2022/01/26	4	59.93	2	62.85	60.50	2	5,160	0.04%
2022/01/25	0	0.00	0.2	64.80	64.00	-0.2	5,268	0.00%
2022/01/24	0	0.00	0.1	65.50	65.10	-0.1	5,382	0.00%
2022/01/18	9.1	71.03	0	0.00	69.40	9.1	6,106	0.15%
2022/01/14	0	0.00	1	67.70	67.90	-1	6,285	-0.02%
2022/01/13	1	68.50	0	0.00	68.40	1	6,345	0.02%
2022/01/11	3	70.17	0	0.00	69.90	3	6,406	0.05%
2022/01/10	0	0.00	1.1	70.65	70.00	-1.1	6,445	-0.02%
2022/01/07	1	71.70	0	0.00	71.60	1	6,482	0.02%
2022/01/06	1	73.60	0	0.00	73.50	1	6,535	0.02%
2022/01/04	0	0.00	4	77.15	77.00	-4	6,699	-0.06%
2022/01/03	0	0.00	3	77.50	76.60	-3	6,756	-0.04%
2021/12/30	0.1	78.70	2	77.45	79.70	-1.9	6,857	-0.03%
2021/12/28	4	74.75	0	0.00	74.40	4	7,212	0.06%
2021/12/27	1	75.30	0	0.00	75.60	1	7,377	0.01%
2021/12/21	0	0.00	1	72.20	71.90	-1	8,098	-0.01%
2021/12/20	2	72.15	0	0.00	71.60	2	8,336	0.02%
2021/12/17	3	76.23	1	74.30	75.00	2	8,634	0.02%
2021/12/16	0	0.00	2	78.00	77.80	-2	8,969	-0.02%
2021/12/15	1	77.20	0	0.00	77.00	1	9,349	0.01%
2021/12/14	1	79.00	0	0.00	78.30	1	9,677	0.01%
2021/12/13	1	79.30	2	80.90	80.70	-1	9,673	-0.01%
2021/12/10	0	0.00	11	79.34	79.40	-11	9,658	-0.11%
2021/12/09	11	81.41	0	0.00	80.10	11	9,649	0.11%
2021/12/07	0	0.00	0.1	79.60	79.30	-0.1	9,649	0.00%
2021/12/06	1	78.00	0	0.00	77.60	1	9,680	0.01%
2021/12/03	0	0.00	1	78.80	78.20	-1	9,742	-0.01%
2021/12/02	1	78.70	1	77.80	77.00	0	9,777	0.00%
2021/12/01	1	80.30	5	77.16	80.40	-4	9,784	-0.04%
2021/11/30	8	81.68	5	82.70	80.90	3	9,731	0.03%
2021/11/29	7	76.97	1	79.10	81.50	6	9,750	0.06%
2021/11/26	5	82.82	1.1	82.94	80.40	3.9	9,718	0.04%
2021/11/24	0	0.00	4	84.15	87.80	-4	9,806	-0.04%
2021/11/23	5	83.56	18	84.71	83.30	-13	9,799	-0.13%
2021/11/22	18	87.27	4.1	87.07	86.80	13.9	9,845	0.14%
2021/11/19	0	0.00	9	87.03	86.80	-9	10,070	-0.09%
2021/11/18	9.1	87.16	6	88.17	86.00	3.1	10,340	0.03%
2021/11/17	4	91.40	11	90.46	90.70	-7	10,275	-0.07%
2021/11/16	6.3	91.87	8	93.78	95.00	-1.7	10,092	-0.02%
2021/11/15	10.2	86.07	10	87.69	88.70	0.2	9,805	0.00%
2021/11/12	8	81.53	4.1	82.95	80.70	3.9	9,768	0.04%
2021/11/11	3	80.10	2	79.70	82.50	1	9,816	0.01%
2021/11/10	4	78.15	21	78.24	78.20	-17	9,977	-0.17%
2021/11/09	3	77.57	1.3	77.75	77.80	1.7	10,060	0.02%
2021/11/08	3	81.47	5	80.78	79.50	-2	10,052	-0.02%
2021/11/05	22	83.50	9.2	85.04	86.00	12.8	9,997	0.13%
2021/11/04	1	80.40	16	80.53	81.00	-15	9,808	-0.15%
2021/11/03	1	73.70	0	0.00	73.70	1	9,798	0.01%
2021/11/02	9	73.79	1	75.60	73.70	8	9,912	0.08%
2021/11/01	2	79.80	0	0.00	78.10	2	10,096	0.02%
2021/10/29	1	77.60	1	78.10	78.80	0	10,062	0.00%
2021/10/28	1	78.50	0	0.00	77.30	1	10,064	0.01%
2021/10/27	4	80.60	0	0.00	79.50	4	10,210	0.04%
2021/10/26	5	77.14	0.2	78.40	79.00	4.8	10,191	0.05%
2021/10/25	1.2	67.78	0	0.00	72.70	1.2	10,051	0.01%
2021/10/22	1	67.10	12	68.48	66.10	-11	10,247	-0.11%
2021/10/21	15	71.06	0.1	69.00	68.60	14.9	10,553	0.14%
2021/10/20	0	0.00	9.1	70.80	70.50	-9.1	11,292	-0.08%
2021/10/19	8	71.14	0.1	70.90	70.70	7.9	11,802	0.07%
2021/10/18	1	70.30	0.1	70.00	70.00	0.9	11,979	0.01%
2021/10/15	0	0.00	0.2	69.80	69.80	-0.2	12,325	0.00%
2021/10/14	1	65.50	3	65.60	68.00	-2	12,705	-0.02%
2021/10/13	3	72.57	5	68.20	68.50	-2	13,009	-0.02%
2021/10/12	5	72.60	3	72.00	73.40	2	13,525	0.01%
2021/10/08	3	72.60	2.1	73.00	72.20	0.9	14,514	0.01%
2021/10/07	0	0.00	1	74.00	74.50	-1	15,483	-0.01%
2021/10/06	5	75.94	19	72.77	71.90	-14	16,382	-0.09%
2021/10/05	11	80.67	1	77.50	79.40	10	16,456	0.06%
2021/10/04	9	74.39	8	76.24	77.50	1	16,672	0.01%
2021/10/01	12	84.61	15	83.60	79.40	-3	16,586	-0.02%
2021/09/30	18	85.02	8	83.50	88.20	10	16,565	0.06%
2021/09/29	0	0.00	6	81.05	82.50	-6	16,598	-0.04%
2021/09/28	3	79.03	11	78.15	80.70	-8	16,797	-0.05%
2021/09/27	3	78.93	1	78.60	80.00	2	17,362	0.01%
2021/09/24	31	75.97	17	73.04	77.00	14	18,015	0.08%
2021/09/23	17	75.64	6.4	72.70	76.90	10.6	17,834	0.06%
2021/09/22	6.1	67.68	8	70.06	72.20	-1.9	17,619	-0.01%
2021/09/17	2.5	62.67	27	62.64	65.70	-24.5	17,474	-0.14%
2021/09/16	0.5	59.30	9	57.46	59.90	-8.5	17,333	-0.05%
2021/09/15	9	58.32	0.1	57.40	57.30	8.9	17,507	0.05%
2021/09/13	0	0.00	3	58.40	57.60	-3	17,995	-0.02%
2021/09/10	0	0.00	2	59.10	59.40	-2	18,278	-0.01%
2021/09/09	0	0.00	1	59.40	59.40	-1	18,661	-0.01%
2021/09/08	6	58.08	0	0.00	58.10	6	18,879	0.03%
2021/09/07	0	58.20	6	57.03	59.10	-6	19,428	-0.03%
2021/09/06	5	58.70	1	60.30	59.10	4	20,152	0.02%
2021/09/03	1	57.80	1	58.60	58.50	0	20,537	0.00%
2021/09/01	0	0.00	59	58.40	58.50	-59	22,077	-0.27%
2021/08/31	2.1	57.76	6	58.57	59.10	-3.9	22,326	-0.02%
2021/08/30	66.1	59.87	2	59.90	58.80	64.1	22,832	0.28%
2021/08/27	0	0.00	2	56.00	56.50	-2	23,183	-0.01%
2021/08/26	3	55.73	2	56.50	56.40	1	23,269	0.00%
2021/08/25	25	55.00	2	56.80	57.60	23	23,488	0.10%
2021/08/24	13	53.84	25	53.98	54.50	-12	23,389	-0.05%
2021/08/23	0	0.00	1.1	49.77	49.55	-1.1	23,065	0.00%
2021/08/20	3	48.05	0	0.00	46.80	3	22,978	0.01%
2021/08/19	0	0.00	6.1	48.59	47.80	-6.1	22,900	-0.03%
2021/08/18	14	47.45	4	49.00	50.80	10	22,755	0.04%
2021/08/17	2.1	46.24	4	46.04	46.25	-1.9	22,562	-0.01%
2021/08/16	4	47.66	0	0.00	45.60	4	22,394	0.02%
2021/08/13	4	49.61	3	48.65	48.15	1	22,051	0.00%
2021/08/12	3	50.83	1	50.50	51.00	2	21,986	0.01%
2021/08/11	1	50.60	0.2	49.85	49.85	0.8	21,968	0.00%
2021/08/10	3	51.83	0	0.00	51.50	3	21,874	0.01%
2021/08/09	1.1	52.90	0	0.00	52.20	1.1	21,856	0.01%
2021/08/06	0.1	55.10	30	56.26	55.20	-29.9	21,775	-0.14%
2021/08/05	7	57.60	19	56.72	57.30	-12	21,713	-0.06%
2021/08/04	19	56.42	4	56.00	56.50	15	21,521	0.07%
2021/08/03	5.1	55.93	4	56.40	55.60	1.1	21,570	0.01%
2021/08/02	14	55.08	13	54.95	56.00	1	21,517	0.00%
2021/07/30	9.1	58.17	7	58.40	58.20	2.1	21,336	0.01%
2021/07/28	2	58.10	0	0.00	58.40	2	21,126	0.01%
2021/07/27	12	62.21	3	61.80	61.30	9	21,034	0.04%
2021/07/26	85	65.16	74.3	65.31	63.80	10.7	20,819	0.05%
2021/07/23	4.1	60.04	52	61.12	63.50	-47.9	20,268	-0.24%
2021/07/22	8	58.68	18	58.66	57.90	-10	20,195	-0.05%
2021/07/21	35	58.49	28.2	59.88	57.70	6.8	20,085	0.03%
2021/07/20	37	59.89	24.2	60.39	58.60	12.8	19,787	0.06%
2021/07/19	10.1	63.09	22.6	62.85	62.40	-12.5	19,534	-0.06%
2021/07/16	54.1	63.13	6.4	63.16	61.90	47.7	19,444	0.25%
2021/07/15	12.1	62.15	26.2	63.06	62.00	-14.1	18,986	-0.07%
2021/07/14	26.1	55.82	21	56.58	59.50	5.1	18,185	0.03%
2021/07/13	12.1	56.77	29.2	57.47	57.00	-17	17,799	-0.10%
2021/07/12	1.1	51.94	2	52.10	52.50	-0.9	17,289	-0.01%
2021/07/09	1	50.60	0.1	52.40	50.50	0.9	17,635	0.01%
2021/07/08	22	49.48	1	49.15	48.85	21	17,955	0.12%
2021/07/07	7.1	50.57	2	49.20	49.05	5.1	18,376	0.03%
2021/07/06	8.1	52.28	0	0.00	52.00	8.1	18,404	0.04%
2021/07/05	17	53.39	4.1	53.25	53.60	12.9	18,275	0.07%
2021/07/02	31.1	54.18	12	53.75	53.00	19.1	18,035	0.11%
2021/07/01	7	54.03	26	54.52	55.00	-19	17,381	-0.11%
2021/06/30	2.1	48.97	8	49.29	50.00	-5.9	16,481	-0.04%
2021/06/29	8	48.70	2.2	47.97	47.70	5.8	16,321	0.04%
2021/06/28	9.1	48.72	3	49.50	50.40	6.1	16,180	0.04%
2021/06/25	3	49.79	1	50.30	49.65	2	15,939	0.01%
2021/06/24	2	51.25	1.6	51.72	50.60	0.4	15,743	0.00%
2021/06/23	0.1	51.30	1	50.80	51.50	-0.9	15,534	-0.01%
2021/06/22	4	52.40	3	52.53	52.00	1	15,340	0.01%
2021/06/21	15	51.87	11.3	52.16	50.30	3.7	15,136	0.02%
2021/06/18	1.1	51.54	2	51.80	52.20	-0.9	14,954	-0.01%
2021/06/17	1	54.00	0	0.00	53.50	1	14,540	0.01%
2021/06/16	13.1	54.26	22	53.98	53.10	-8.9	14,287	-0.06%
2021/06/15	53.1	53.89	43.6	53.88	54.70	9.5	13,773	0.07%
2021/06/11	31	49.41	13	49.82	50.50	18	13,232	0.14%
2021/06/10	70	49.45	101.2	49.30	49.35	-31.2	12,804	-0.24%	大賣/
2021/06/09	97	47.03	56.2	46.46	46.20	40.8	11,856	0.34%
2021/06/08	19	43.79	477.2	42.65	43.40	-458.2	11,202	-4.09%	大賣/鉅額交易
2021/06/07	12.1	42.34	77	41.87	43.00	-64.9	10,929	-0.59%
2021/06/04	454	44.79	87.2	44.66	44.80	366.8	10,341	3.55%	大買/鉅額交易
2021/06/03	1	40.95	32.4	40.75	40.75	-31.4	9,885	-0.32%
2021/06/02	36	39.86	83.2	39.63	39.60	-47.2	9,774	-0.48%
2021/06/01	1	36.30	29	38.48	38.50	-28	9,457	-0.30%
2021/05/31	1	35.70	1	35.20	35.00	0	9,328	0.00%
2021/05/28	5	35.34	4	35.69	35.40	1	9,346	0.01%
2021/05/27	3	34.40	6	34.80	34.45	-3	9,361	-0.03%
2021/05/25	5	34.25	14	34.30	34.15	-9	9,578	-0.09%
2021/05/24	2	33.05	1	33.10	33.10	1	9,675	0.01%
2021/05/21	1.1	33.06	2	32.20	32.25	-0.9	9,741	-0.01%
2021/05/20	1	32.05	0	0.00	32.05	1	9,865	0.01%
2021/05/19	2.1	30.71	3	31.62	32.00	-0.9	9,867	-0.01%
2021/05/18	1	28.55	2	28.65	29.75	-1	9,866	-0.01%
2021/05/17	5.1	27.71	3	28.82	27.05	2.1	9,851	0.02%
2021/05/14	2	30.25	0	0.00	30.00	2	9,781	0.02%
2021/05/13	2	29.40	1	30.00	29.90	1	9,703	0.01%
2021/05/12	21	31.65	0	0.00	31.15	21	9,636	0.22%
2021/05/11	4	34.70	6	34.60	34.40	-2	9,527	-0.02%
2021/05/10	3.1	38.04	0	0.00	38.20	3.1	9,448	0.03%
2021/05/07	1	38.25	11	38.82	39.25	-10	9,455	-0.11%
2021/05/06	6	36.45	6	36.93	36.55	0	9,436	0.00%
2021/05/05	12	37.05	2	37.40	36.55	10	9,429	0.11%
2021/05/04	16	36.71	2	36.70	36.85	14	9,431	0.15%
2021/05/03	5	41.56	2	42.83	40.55	3	9,292	0.03%
2021/04/29	3.1	45.35	4	45.00	44.90	-0.9	9,237	-0.01%
2021/04/28	11	43.02	17.6	43.97	46.80	-6.6	9,191	-0.07%
2021/04/27	2	42.35	5	42.53	42.55	-3	9,246	-0.03%
2021/04/26	1	41.85	5	42.03	41.90	-4	9,660	-0.04%
2021/04/23	6	41.64	3	42.35	42.00	3	9,709	0.03%
2021/04/22	5	40.92	5	42.89	40.55	0	9,708	0.00%
2021/04/21	12.1	43.95	5	44.17	43.45	7.1	9,536	0.07%
2021/04/20	7	44.12	22	44.35	44.00	-15	9,436	-0.16%
2021/04/19	37.7	46.82	24	46.55	45.25	13.7	9,264	0.15%
2021/04/16	159	46.99	207	47.81	49.35	-48	8,688	-0.55%	大買/大賣/
2021/04/15	33	44.90	16	44.90	44.90	17	8,211	0.21%
2021/04/14	24	41.38	34	42.83	42.90	-10	7,660	-0.13%
2021/04/13	16	40.88	26	41.10	39.00	-10	7,316	-0.14%
2021/04/12	10	39.95	10	39.95	39.95	0	6,883	0.00%
2021/04/09	1	36.20	6	36.55	36.35	-5	6,770	-0.07%
2021/04/08	1	36.00	9	36.00	35.95	-8	6,852	-0.12%
2021/04/07	10	35.00	32	35.25	35.25	-22	6,755	-0.33%
2021/04/06	1	34.90	11	34.98	34.95	-10	6,727	-0.15%
2021/04/01	11	33.97	0	0.00	34.20	11	6,726	0.16%
2021/03/31	1	33.95	0	0.00	33.95	1	6,809	0.01%
2021/03/30	17	34.59	8	34.54	34.40	9	6,835	0.13%
2021/03/29	2.1	34.80	0	0.00	34.70	2.1	6,872	0.03%
2021/03/26	7	34.54	1	34.50	34.85	6	6,942	0.09%
2021/03/25	4	34.98	0	0.00	34.50	4	6,997	0.06%
2021/03/24	10	35.18	4	35.39	35.10	6	7,068	0.08%
2021/03/23	0	0.00	15	35.51	35.40	-15	7,046	-0.21%
2021/03/22	5	34.22	0	0.00	34.55	5	7,038	0.07%
2021/03/19	11	34.35	0	0.00	34.20	11	7,428	0.15%
2021/03/18	5	34.94	0	0.00	34.80	5	7,666	0.07%
2021/03/17	26.2	35.80	86	35.82	35.40	-59.8	7,901	-0.76%
2021/03/16	98.2	35.62	51	35.45	35.15	47.2	7,702	0.61%
2021/03/11	0	0.00	1	34.25	34.35	-1	7,846	-0.01%
2021/03/09	3.2	33.00	0	0.00	33.05	3.2	8,048	0.04%
2021/03/08	13	34.75	23	34.49	33.55	-10	8,411	-0.12%
2021/03/05	3	34.47	1	34.50	34.45	2	8,794	0.02%
2021/03/04	0.2	35.00	1	35.00	35.00	-0.8	8,966	-0.01%
2021/03/03	1	34.10	1.1	35.30	35.30	-0.1	9,132	0.00%
2021/03/02	5.1	35.06	30	35.51	35.00	-24.9	9,307	-0.27%
2021/02/26	1	34.45	14	34.61	35.40	-13	9,362	-0.14%
2021/02/25	44	35.72	6.2	35.61	35.50	37.8	9,728	0.39%
2021/02/24	15	35.65	23	35.48	35.45	-8	9,758	-0.08%
2021/02/23	6	34.91	0	0.00	34.95	6	9,674	0.06%
2021/02/22	15	34.52	16	35.03	34.90	-1	9,605	-0.01%
2021/02/19	20	34.10	6	33.79	33.85	14	9,463	0.15%
2021/02/18	0	0.00	2	33.40	33.45	-2	9,386	-0.02%
2021/02/17	1	32.15	0	0.00	32.15	1	9,330	0.01%
2021/02/05	2	30.40	0	0.00	30.35	2	9,309	0.02%
2021/02/04	1	30.75	0	0.00	30.80	1	9,555	0.01%
2021/02/03	0	0.00	1	30.85	31.15	-1	9,645	-0.01%
2021/02/02	0.7	31.05	0	0.00	31.00	0.7	9,607	0.01%
2021/02/01	0	0.00	1	30.50	30.55	-1	9,563	-0.01%
2021/01/29	3	32.50	0	0.00	31.85	3	9,492	0.03%
2021/01/28	0	0.00	1	33.30	32.85	-1	9,430	-0.01%
2021/01/27	4	33.30	14	33.18	33.70	-10	9,358	-0.11%
2021/01/26	20	33.73	5	33.22	33.05	15	9,297	0.16%
2021/01/25	18	32.56	11	33.02	32.65	7	9,200	0.08%
2021/01/22	3.2	32.72	26	32.27	32.45	-22.8	9,131	-0.25%
2021/01/21	5	33.90	4	34.00	33.25	1	8,997	0.01%
2021/01/20	32.2	35.02	5	33.50	33.30	27.2	8,775	0.31%
2021/01/19	70	35.11	106.1	35.59	36.95	-36.1	8,249	-0.44%	大賣/
2021/01/18	0.3	33.45	1	33.30	33.60	-0.7	7,742	-0.01%
2021/01/15	5	34.13	4	33.06	34.20	1	7,591	0.01%
2021/01/14	7	32.54	0	0.00	32.50	7	7,401	0.09%
2021/01/13	21	32.83	32	32.76	32.50	-11	7,308	-0.15%
2021/01/08	35.2	33.27	0	0.00	32.40	35.2	7,069	0.50%
2021/01/07	6	33.30	2	33.30	33.00	4	7,006	0.06%
2021/01/06	34	34.98	45	35.04	33.20	-11	6,934	-0.16%
2021/01/05	4.3	33.04	20	33.65	33.05	-15.7	6,555	-0.24%
2021/01/04	66	33.55	86	33.38	33.55	-20	6,475	-0.31%
2020/12/31	179	33.37	84	33.23	33.35	95	6,337	1.50%	大買/
2020/12/29	0	0.00	2	32.20	32.10	-2	6,086	-0.03%
2020/12/28	2	31.75	0.2	32.10	32.10	1.8	6,036	0.03%
2020/12/25	0	0.00	6	32.68	32.00	-6	5,999	-0.10%
2020/12/24	4	31.79	0	0.00	31.85	4	5,900	0.07%
2020/12/23	12	30.73	0	0.00	31.25	12	5,853	0.20%
2020/12/22	19	32.23	15	32.08	30.55	4	5,826	0.07%
2020/12/21	5	32.07	1	32.45	32.15	4	5,804	0.07%
2020/12/17	0	0.00	1	32.00	32.30	-1	5,643	-0.02%
2020/12/16	10	33.20	1	33.30	32.90	9	5,570	0.16%
2020/12/15	0.3	32.75	1	35.35	32.75	-0.7	5,444	-0.01%
2020/12/14	25	33.91	25	34.14	34.85	0	5,034	0.00%
2020/12/11	80	32.52	93	32.37	31.70	-13	4,764	-0.27%
2020/12/10	2	30.85	0	0.00	30.40	2	4,431	0.05%
2020/12/09	3	30.68	5	30.97	31.00	-2	4,376	-0.05%
2020/12/08	3	30.60	23	30.73	30.60	-20	4,338	-0.46%
2020/12/07	15	30.58	17	31.17	30.90	-2	4,287	-0.05%
2020/12/04	9	30.61	34	30.92	30.45	-25	4,150	-0.60%
2020/12/03	0.3	30.40	0	0.00	30.40	0.3	4,056	0.01%
2020/12/02	4	31.58	20	33.45	31.25	-16	4,006	-0.40%
2020/12/01	64	31.00	89	30.25	31.95	-25	3,632	-0.69%
2020/11/30	62	30.30	25	30.46	30.05	37	3,213	1.15%
2020/11/27	121	28.64	96	28.72	29.00	25	3,069	0.81%	大買/
2020/11/26	41	28.47	47	28.55	27.60	-6	2,891	-0.21%
2020/11/25	16	27.08	26	27.14	27.10	-10	2,697	-0.37%
2020/11/24	49	28.98	48	29.15	27.30	1	2,609	0.04%
2020/11/20	0	0.00	3	24.77	24.70	-3	2,263	-0.13%
2020/11/19	0	0.00	7	24.46	24.25	-7	2,461	-0.28%
2020/11/18	6	23.80	10	24.10	23.85	-4	2,489	-0.16%
2020/11/16	10	23.78	2	23.85	23.90	8	2,520	0.32%
2020/11/13	2	23.55	1	23.70	23.65	1	2,525	0.04%
2020/11/12	20	25.32	33	25.14	24.15	-13	2,505	-0.52%
2020/11/11	23	23.53	37	23.22	23.60	-14	2,300	-0.61%
2020/11/09	11	22.24	0	0.00	22.05	11	2,236	0.49%
2020/10/30	9	22.01	0	0.00	21.75	9	2,699	0.33%
2020/10/23	0	0.00	4	22.65	22.85	-4	2,769	-0.14%
2020/10/19	0	0.00	6	22.70	22.30	-6	2,829	-0.21%
2020/10/16	1	22.00	0	0.00	21.95	1	2,920	0.03%
2020/10/15	0	0.00	1	22.30	22.00	-1	2,921	-0.03%
2020/10/13	1	21.75	0	0.00	21.85	1	2,941	0.03%
2020/10/12	5	21.95	0	0.00	21.90	5	2,933	0.17%
2020/09/25	2	21.70	2	21.90	21.80	0	3,162	0.00%
2020/09/22	0	0.00	1	23.05	23.05	-1	3,512	-0.03%
2020/09/15	0	0.00	8	24.11	23.95	-8	3,699	-0.22%
2020/09/14	2	23.75	0	0.00	23.70	2	3,711	0.05%
2020/09/11	3	23.78	0	0.00	23.60	3	3,752	0.08%
2020/09/10	6	24.50	0	0.00	24.15	6	3,782	0.16%
2020/09/09	3	23.95	0	0.00	24.40	3	3,826	0.08%
2020/09/08	2	24.40	0	0.00	24.30	2	3,837	0.05%
2020/09/07	14	24.65	25	24.77	24.30	-11	3,832	-0.29%
2020/09/04	1	24.00	0	0.00	24.15	1	3,763	0.03%
2020/09/02	0	0.00	2	25.13	24.75	-2	3,778	-0.05%
2020/08/31	2	24.30	0	0.00	24.25	2	3,711	0.05%
2020/08/27	5	25.28	14	25.60	25.25	-9	3,765	-0.24%
2020/08/26	10	25.15	22	24.91	25.30	-12	3,726	-0.32%
2020/08/25	9	24.20	14	24.83	24.20	-5	3,625	-0.14%
2020/08/24	0	0.00	2	23.98	23.80	-2	3,366	-0.06%
2020/08/21	7	22.64	5	22.65	22.60	2	3,355	0.06%
2020/08/20	3	21.33	2	21.75	21.75	1	3,350	0.03%
2020/08/19	9	23.91	0	0.00	23.55	9	3,330	0.27%
2020/08/18	5	24.14	0	0.00	24.15	5	3,316	0.15%
2020/08/17	1	24.70	6	24.67	24.50	-5	3,398	-0.15%
2020/08/13	7	24.01	2	23.85	23.90	5	3,316	0.15%
2020/08/12	0	0.00	1	24.40	24.40	-1	3,301	-0.03%
2020/08/11	10	23.80	0	0.00	23.75	10	3,280	0.30%
2020/08/07	1	24.25	0	0.00	23.85	1	3,274	0.03%
2020/08/06	0	0.00	1	25.00	24.50	-1	3,233	-0.03%
2020/08/05	0	0.00	13	23.58	24.00	-13	3,023	-0.43%
2020/08/04	1	23.30	0	0.00	23.10	1	2,934	0.03%
2020/07/30	9	22.55	9	22.50	22.35	0	2,932	0.00%
2020/07/29	1	22.55	0	0.00	22.25	1	2,956	0.03%
2020/07/24	2	22.40	1	22.75	22.30	1	3,072	0.03%
2020/07/23	11	23.10	2	22.75	22.85	9	3,170	0.28%
2020/07/22	0	0.00	6	22.42	23.45	-6	3,172	-0.19%
2020/07/21	1	22.20	0	0.00	22.00	1	3,109	0.03%
2020/07/20	1	21.80	0	0.00	21.75	1	3,150	0.03%
2020/07/16	0	0.00	2	22.00	22.15	-2	3,139	-0.06%
2020/07/15	0	0.00	1	22.35	21.90	-1	3,158	-0.03%
2020/07/13	0	0.00	26	22.58	22.65	-26	3,144	-0.83%
2020/07/10	6	22.77	2	23.40	22.60	4	3,156	0.13%
2020/07/09	1	23.80	1	23.65	23.55	0	3,130	0.00%
2020/07/08	1	23.35	6	23.57	23.65	-5	3,059	-0.16%
2020/07/07	6	23.34	0	0.00	23.50	6	3,043	0.20%
2020/07/06	0	0.00	16	24.17	23.90	-16	3,037	-0.53%
2020/07/03	0	0.00	4	23.85	23.75	-4	3,093	-0.13%
2020/07/02	14	23.69	0	0.00	23.60	14	3,076	0.46%
2020/07/01	43	25.17	9	24.54	24.20	34	3,015	1.13%
2020/06/30	6	22.85	26	23.36	23.55	-20	2,648	-0.76%
2020/06/29	1	21.30	1	21.35	21.45	0	2,501	0.00%
2020/06/23	1	22.10	0	0.00	21.75	1	2,453	0.04%
2020/06/19	1	22.55	0	0.00	22.50	1	2,476	0.04%
2020/06/18	1	22.70	10	22.70	22.70	-9	2,472	-0.36%
2020/06/17	12	22.73	14	22.60	22.25	-2	2,434	-0.08%
2020/06/16	2	21.98	0	0.00	21.85	2	2,403	0.08%
2020/06/12	5	19.90	0	0.00	20.65	5	2,364	0.21%
2020/06/11	5	21.50	0	0.00	21.15	5	2,390	0.21%
2020/06/09	0	0.00	20	22.20	22.35	-20	2,376	-0.84%
2020/06/04	0	0.00	8	22.60	22.50	-8	2,400	-0.33%
2020/06/01	5	21.95	5	22.00	22.05	0	2,115	0.00%
2020/05/26	0	0.00	7	21.54	21.70	-7	2,028	-0.35%
2020/05/22	20	21.95	28	21.96	21.40	-8	1,976	-0.40%
2020/05/21	2	21.15	2	21.15	21.50	0	1,883	0.00%
2020/05/18	0	0.00	2	21.55	21.50	-2	1,845	-0.11%
2020/05/15	13	20.57	0	0.00	20.55	13	1,817	0.72%
2020/05/13	0	0.00	5	21.55	21.75	-5	1,770	-0.28%
2020/05/12	2	21.55	7	21.55	21.55	-5	1,774	-0.28%
2020/05/11	3	21.70	0	0.00	21.80	3	1,765	0.17%
2020/05/06	5	21.85	0	0.00	21.35	5	1,703	0.29%
2020/05/04	3	21.25	0	0.00	21.80	3	1,640	0.18%
2020/04/30	7	21.18	0	0.00	21.25	7	1,613	0.43%
2020/04/29	7	20.83	5	21.35	21.30	2	1,596	0.13%
2020/04/28	50	20.50	52	20.93	21.00	-2	1,481	-0.14%
2020/04/23	30	18.65	21	18.52	18.55	9	1,336	0.67%
2020/04/22	1	17.60	0	0.00	17.70	1	1,293	0.08%
2020/04/21	3	17.87	0	0.00	17.35	3	1,288	0.23%
2020/04/17	1	18.50	16	18.51	18.10	-15	1,254	-1.20%
2020/04/16	3	18.42	0	0.00	18.25	3	1,241	0.24%
2020/04/15	1	18.00	0	0.00	18.15	1	1,235	0.08%
2020/04/13	1	17.50	0	0.00	17.35	1	1,220	0.08%
2020/04/10	1	17.45	3	17.45	17.70	-2	1,238	-0.16%
2020/04/09	1	17.40	12	18.03	17.60	-11	1,252	-0.88%
2020/04/08	12	17.21	0	0.00	17.75	12	1,238	0.97%
2020/03/31	0	0.00	2	15.50	15.15	-2	1,471	-0.14%
2020/03/30	3	15.07	1	15.25	15.20	2	1,615	0.12%
2020/03/27	0	0.00	1	15.55	15.15	-1	1,621	-0.06%
2020/03/26	1	15.15	0	0.00	15.25	1	1,615	0.06%
2020/03/25	8	15.00	10	15.02	15.00	-2	1,610	-0.12%
2020/03/24	2	14.45	0	0.00	14.45	2	1,623	0.12%
2020/03/23	0	0.00	14	13.00	13.15	-14	1,654	-0.85%
2020/03/20	16	13.29	15	12.90	13.20	1	1,650	0.06%
2020/03/19	22	12.45	12	12.75	12.10	10	1,631	0.61%
2020/03/18	0	0.00	1	14.05	13.40	-1	1,614	-0.06%
2020/03/17	23	14.21	21	14.75	14.15	2	1,605	0.12%
2020/03/16	11	16.90	0	15.70	15.70	11	1,591	0.69%
2020/03/13	22	16.93	13	16.99	17.40	9	1,634	0.55%
2020/03/06	10	20.60	0	0.00	20.45	10	1,556	0.64%
2020/02/27	0	0.00	0.7	20.20	20.25	-0.7	1,562	-0.04%
2020/02/21	0	0.00	1	21.50	21.50	-1	1,562	-0.06%
2020/02/20	0	0.00	5	21.75	21.65	-5	1,572	-0.32%
2020/02/13	0	0.00	5	21.82	21.90	-5	1,718	-0.29%
2020/02/12	4	21.40	0	0.00	21.65	4	1,713	0.23%
2020/02/10	2	20.85	0	0.00	20.85	2	1,713	0.12%
2020/02/07	1	21.30	3	21.28	21.20	-2	1,723	-0.12%
2020/02/05	0	0.00	5	21.10	21.20	-5	1,774	-0.28%
2020/02/04	5	21.20	0	0.00	21.30	5	1,772	0.28%
2020/02/03	12	20.10	12	20.25	20.10	0	1,761	0.00%
2020/01/31	17	21.99	23	21.63	21.80	-6	1,741	-0.34%
2020/01/20	31	24.34	0	0.00	24.40	31	1,706	1.82%
2020/01/17	16	24.35	0	0.00	24.20	16	1,697	0.94%
2020/01/13	1	23.95	2	23.80	23.95	-1	1,695	-0.06%
2020/01/10	1	23.70	0	0.00	23.85	1	1,700	0.06%
2020/01/06	11	24.08	0	0.00	23.90	11	1,729	0.64%
2020/01/03	0	0.00	1	24.45	24.55	-1	1,712	-0.06%
2020/01/02	3	24.87	5	24.95	24.90	-2	1,694	-0.12%
2019/12/31	13	24.68	4	24.65	24.65	9	1,671	0.54%
2019/12/30	4	24.79	0	0.00	24.80	4	1,670	0.24%
2019/12/26	26	25.93	23	25.94	24.90	3	1,594	0.19%
2019/12/25	40	24.75	43	25.12	25.90	-3	1,343	-0.22%
2019/12/24	1	23.85	0	0.00	23.55	1	1,222	0.08%
2019/12/20	0	0.00	2	24.10	24.05	-2	1,429	-0.14%
2019/12/19	1	24.35	0	0.00	24.35	1	1,459	0.07%
2019/12/18	5	24.03	0	0.00	24.20	5	1,406	0.36%
2019/12/13	0	0.00	2	23.55	23.15	-2	1,338	-0.15%
2019/12/12	1	23.80	0	0.00	23.65	1	1,338	0.07%
2019/12/10	2	24.20	5	23.85	23.90	-3	1,329	-0.23%
2019/12/09	5	23.75	0	0.00	23.75	5	1,265	0.40%
2019/11/28	0	0.00	0.3	23.30	23.35	-0.3	1,273	-0.03%
2019/11/19	10	23.30	0	0.00	23.20	10	1,289	0.78%
2019/11/18	0	0.00	8	23.83	23.30	-8	1,293	-0.62%
2019/11/15	7	23.15	13	23.00	23.15	-6	1,226	-0.49%
2019/11/14	49	22.97	36	23.13	22.70	13	1,228	1.06%
2019/11/04	0	0.00	0	23.70	23.75	0	1,218	0.00%
2019/11/01	1	22.80	0	0.00	22.95	1	1,183	0.08%
2019/10/25	0	0.00	1	23.05	23.10	-1	1,277	-0.08%
2019/10/24	1	23.20	0	0.00	22.95	1	1,321	0.08%
2019/10/17	0	0.00	1	22.85	23.10	-1	1,551	-0.06%
2019/10/16	1	22.55	0	0.00	22.45	1	1,555	0.06%
2019/10/14	2	22.90	0	0.00	23.05	2	1,648	0.12%
2019/10/09	0	0.00	1	22.95	22.90	-1	1,651	-0.06%
2019/10/08	1	23.30	0	0.00	23.15	1	1,659	0.06%
2019/09/25	0	0.00	20	24.18	24.95	-20	1,727	-1.16%
2019/09/24	46	24.22	26	24.59	24.25	20	1,700	1.18%
2019/09/19	0	0.00	1	23.80	23.80	-1	1,700	-0.06%
2019/09/18	1	24.05	0	0.00	24.10	1	1,756	0.06%
2019/09/17	0	0.00	2	24.50	24.10	-2	1,834	-0.11%
2019/09/11	2	23.48	0	0.00	23.65	2	1,862	0.11%
2019/09/10	0	0.00	1	23.65	23.45	-1	1,864	-0.05%
2019/09/09	1	24.60	0	0.00	24.50	1	1,856	0.05%
2019/08/28	0	0.00	10	24.24	24.10	-10	2,000	-0.50%
2019/08/23	10	24.15	1	24.10	23.95	9	2,040	0.44%
2019/08/22	1	24.25	0	0.00	23.90	1	2,036	0.05%
2019/08/16	0	0.00	4	23.30	23.65	-4	2,009	-0.20%
2019/08/15	0	0.00	1	22.85	22.90	-1	2,012	-0.05%
2019/07/30	3	24.95	3	25.02	24.95	0	2,088	0.00%
2019/07/26	1	26.95	0	0.00	26.70	1	2,040	0.05%
2019/07/25	0	0.00	4	26.65	26.80	-4	2,008	-0.20%
2019/07/22	15	26.03	15	26.01	26.05	0	1,975	0.00%
2019/07/17	2	26.00	2	25.85	25.65	0	2,016	0.00%
2019/07/15	4	24.80	1	24.85	24.80	3	2,006	0.15%
2019/07/12	1	25.20	0	0.00	25.20	1	2,167	0.05%
2019/07/09	0	0.00	1	25.05	24.95	-1	2,854	-0.04%
2019/07/08	0	0.00	5	25.45	25.60	-5	2,947	-0.17%
2019/07/05	1	25.85	0	0.00	25.85	1	2,950	0.03%
2019/07/04	3	26.67	3	26.55	26.00	0	2,952	0.00%
2019/07/02	0	0.00	2	24.80	24.95	-2	2,835	-0.07%
2019/06/25	0	0.00	4	25.55	24.80	-4	3,073	-0.13%
2019/06/24	5	25.43	5	25.56	25.85	0	3,133	0.00%
2019/06/20	5	25.05	0	0.00	24.80	5	3,069	0.16%
2019/06/12	4	24.80	10	24.53	24.40	-6	3,646	-0.16%
2019/06/11	10	24.52	0	0.00	24.50	10	3,623	0.28%
2019/06/10	0	0.00	2	24.15	24.25	-2	3,608	-0.06%
2019/05/31	0	0.00	3	23.30	23.35	-3	3,732	-0.08%
2019/05/21	11	22.75	0	0.00	23.35	11	3,721	0.30%
2019/05/13	2	23.55	0	0.00	23.60	2	3,732	0.05%
2019/05/09	0	0.00	1	24.35	24.40	-1	3,717	-0.03%
2019/05/08	0	0.00	22	25.45	25.50	-22	3,694	-0.60%
2019/05/07	1	25.80	0	0.00	25.80	1	3,737	0.03%
2019/05/06	0	0.00	2	25.95	25.60	-2	3,726	-0.05%
2019/04/26	0	0.00	1	27.65	27.05	-1	3,615	-0.03%
2019/04/25	1	28.20	0	0.00	28.25	1	3,566	0.03%
2019/04/23	8	28.00	9	28.15	28.50	-1	3,484	-0.03%
2019/04/22	1	28.70	0	0.00	28.35	1	3,421	0.03%
2019/04/19	0	0.00	0.3	28.70	28.70	-0.3	3,390	-0.01%
2019/04/18	0	0.00	5	30.05	28.70	-5	3,320	-0.15%
2019/04/17	4	30.55	2	30.75	29.80	2	3,151	0.06%
2019/04/16	21	28.77	3	30.23	30.35	18	2,832	0.64%
2019/04/15	4	27.85	14	27.86	27.60	-10	2,540	-0.39%
2019/04/12	15	27.55	4	27.68	27.10	11	2,452	0.45%
2019/04/03	1	27.25	0	0.00	27.45	1	2,298	0.04%
2019/04/02	21	26.42	23	26.89	28.15	-2	2,284	-0.09%
2019/03/27	1	27.60	1	27.30	26.00	0	2,401	0.00%
2019/03/26	0	0.00	15	25.94	26.25	-15	2,347	-0.64%
2019/03/25	5	25.80	0	0.00	25.90	5	2,330	0.21%
2019/03/22	2	25.70	0	0.00	26.35	2	2,307	0.09%
2019/03/20	10	25.80	11	25.76	26.00	-1	2,126	-0.05%
2019/03/19	21	25.69	43	25.66	25.60	-22	2,058	-1.07%
2019/03/18	12	23.95	0	0.00	24.30	12	1,784	0.67%
2019/03/06	10	23.00	0	0.00	22.60	10	1,804	0.55%
2019/02/26	0	0.00	12	21.60	21.05	-12	1,788	-0.67%
2019/02/25	12	21.58	0	0.00	21.60	12	1,870	0.64%
2019/02/21	10	21.25	0	0.00	21.25	10	1,878	0.53%
2019/02/14	0	0.00	2	21.10	21.20	-2	1,847	-0.11%
2019/02/13	0	0.00	5	21.25	21.10	-5	1,852	-0.27%
2019/02/12	0	0.00	2	21.05	20.85	-2	1,824	-0.11%
2019/02/11	0	0.00	5	21.10	20.80	-5	1,846	-0.27%
2019/01/30	4	20.70	0	0.00	20.55	4	1,863	0.21%
2019/01/29	5	20.75	0	0.00	20.80	5	1,885	0.27%
2019/01/28	3	20.75	17	20.92	21.00	-14	1,874	-0.75%
2019/01/16	3	20.10	5	20.10	20.10	-2	1,845	-0.11%
2019/01/14	5	19.55	0	0.00	19.50	5	1,855	0.27%
2019/01/09	1	20.20	0	0.00	20.10	1	1,847	0.05%
2018/12/28	5	20.40	0	0.00	20.45	5	1,856	0.27%
2018/12/27	5	20.90	0	0.00	20.80	5	1,858	0.27%
2018/12/26	5	21.05	0	0.00	20.70	5	1,834	0.27%
2018/12/22	0	0.00	5	22.00	21.85	-5	1,665	-0.30%
2018/12/21	5	21.50	2	21.70	21.50	3	1,615	0.19%
2018/12/20	6	22.25	4	21.45	21.50	2	1,549	0.13%
2018/12/19	0	0.00	1	22.30	22.30	-1	1,361	-0.07%
2018/12/14	0	0.00	4	20.23	20.50	-4	1,284	-0.31%
2018/12/13	0	0.00	3	20.55	20.40	-3	1,285	-0.23%
2018/12/11	1	20.10	0	0.00	20.20	1	1,258	0.08%
2018/12/07	1	19.60	0	0.00	19.50	1	1,232	0.08%
2018/12/05	2	20.80	0	0.00	20.50	2	1,207	0.17%
2018/12/04	3	21.67	1	21.80	21.20	2	1,189	0.17%
2018/12/03	1	20.60	0	0.00	20.65	1	1,112	0.09%
2018/11/29	0	0.00	2	20.10	19.85	-2	1,100	-0.18%
2018/11/28	1	20.30	0	0.00	20.55	1	1,060	0.09%
2018/11/26	0	0.00	1	20.20	20.10	-1	1,011	-0.10%
2018/11/23	2	19.80	0	0.00	19.80	2	987	0.20%
2018/11/22	2	20.20	2	20.45	20.30	0	908	0.00%
2018/11/21	4	18.55	4	18.70	19.05	0	808	0.00%
2018/11/09	1	18.55	1	18.85	18.40	0	745	0.00%
2018/10/11	0	0.00	9	16.25	16.25	-9	604	-1.49%
2018/09/18	0	0.00	1	20.40	20.35	-1	675	-0.15%
2018/09/11	10	20.90	0	0.00	20.80	10	676	1.48%
2018/09/06	0	0.00	1	23.20	23.55	-1	690	-0.14%
2018/08/28	1	23.60	0	0.00	23.40	1	802	0.12%
2018/08/15	2	22.65	0	0.00	22.90	2	899	0.22%
2018/08/10	2	25.40	0	0.00	25.25	2	868	0.23%
2018/08/08	0	0.00	1	25.60	25.35	-1	879	-0.11%
2018/07/18	1	26.90	0	0.00	26.60	1	896	0.11%
2018/07/17	0	0.00	1	26.35	25.85	-1	870	-0.11%
2018/07/16	3	26.17	1	26.20	25.95	2	884	0.23%
2018/07/13	23	26.47	23	26.56	26.15	0	887	0.00%
2018/06/12	3	27.05	0	0.00	27.20	3	1,057	0.28%
2018/06/05	5	28.30	0	0.00	28.30	5	1,088	0.46%
2018/06/04	1	28.70	0	0.00	28.80	1	1,097	0.09%
2018/05/11	2	25.95	0	0.00	26.00	2	1,150	0.17%
2018/05/09	3	26.25	0	0.00	26.20	3	1,152	0.26%
2018/05/08	0	0.00	1	26.35	26.10	-1	1,174	-0.09%
2018/04/26	1	25.50	0	0.00	25.40	1	1,213	0.08%
2018/04/11	0	0.00	1	29.50	29.60	-1	1,718	-0.06%
2018/04/09	1	28.65	0	0.00	29.90	1	1,708	0.06%
2018/03/16	0	0.00	50	28.60	28.60	-50	1,653	-3.02%
2018/03/05	0	0.00	1	26.85	26.90	-1	1,706	-0.06%
2018/02/21	0	0.00	1	27.60	27.95	-1	1,830	-0.05%
2018/02/08	1	27.00	0	0.00	27.00	1	1,869	0.05%
2018/02/07	2	28.05	0	0.00	28.00	2	1,879	0.11%
2018/02/06	50	29.76	0	0.00	27.90	50	1,895	2.64%
2018/01/17	0	0.00	10	32.30	32.10	-10	2,276	-0.44%
2018/01/12	5	32.30	0	0.00	32.45	5	2,337	0.21%
2018/01/11	1	33.60	0	0.00	32.45	1	2,342	0.04%
2018/01/10	0	0.00	2	32.80	33.40	-2	2,020	-0.10%
2018/01/09	4	31.23	1	31.50	31.90	3	1,986	0.15%