台揚 (2314)-元富-安南券商分點個股進出

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
30.25
漲跌
▼0.35
漲幅
-1.14%
成交量
348張
產業
上市通信網路類股
641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－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南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
2024/04/24	1	30.40	0	0.00	30.60	1	1,192	0.08%
2024/04/19	1	30.55	0	0.00	30.40	1	1,193	0.08%
2024/04/18	1	31.00	0	0.00	30.95	1	1,182	0.08%
2024/04/16	1	30.95	0	0.00	31.30	1	1,191	0.08%
2024/04/15	1	32.65	0	0.00	32.70	1	1,167	0.09%
2024/04/12	1	33.05	0	0.00	33.05	1	1,161	0.09%
2024/04/11	1	33.35	1	33.90	33.20	0	1,158	0.00%
2024/04/10	0	0.00	3	34.68	34.55	-3	1,151	-0.26%
2024/04/09	1	33.65	0	0.00	33.75	1	1,125	0.09%
2024/04/03	2	33.00	1	33.00	32.95	1	1,121	0.09%
2024/04/02	1	33.55	0	0.00	33.35	1	1,135	0.09%
2024/03/29	1	34.50	0	0.00	34.20	1	1,165	0.09%
2024/03/28	1	33.95	7	34.35	34.85	-6	1,137	-0.53%
2024/03/26	0	0.00	2	32.55	32.60	-2	1,091	-0.18%
2024/03/25	2	33.80	0	0.00	33.35	2	1,135	0.18%
2024/03/20	0	0.00	2	32.35	32.10	-2	1,144	-0.17%
2024/03/19	0	32.88	0	0.00	32.60	0	1,153	0.00%
2024/03/13	3	33.40	0	0.00	33.60	3	1,433	0.21%
2024/03/12	1	32.50	0	34.15	34.35	1	1,614	0.06%
2024/03/11	1	32.50	1	32.55	32.65	0	1,591	0.00%
2024/03/08	0	32.65	0	0.00	32.40	0	1,587	0.00%
2024/03/07	0	33.50	9	33.63	33.10	-9	1,589	-0.57%
2024/03/04	8	34.41	2	35.00	35.00	6	1,574	0.38%
2024/03/01	1	32.45	0	0.00	32.70	1	1,530	0.07%
2024/02/27	0	0.00	5	32.70	32.70	-5	1,535	-0.33%
2024/02/26	0	0.00	7	33.65	33.50	-7	1,546	-0.45%
2024/02/23	5	34.05	7	33.20	33.85	-2	1,551	-0.13%
2024/02/21	0	0.00	10	33.32	33.25	-10	1,634	-0.61%
2024/02/20	2	33.55	0	0.00	33.40	2	1,644	0.12%
2024/02/16	0	33.55	0	0.00	33.70	0	1,657	0.00%
2024/02/15	1	32.15	0	0.00	32.90	1	1,648	0.06%
2024/02/05	0	0.00	2	32.50	32.50	-2	1,638	-0.12%
2024/02/02	21	33.37	0	0.00	33.20	21	1,634	1.28%
2024/02/01	2	33.00	3.4	32.97	33.05	-1.4	1,624	-0.09%
2024/01/31	1	33.35	18	33.25	33.30	-17	1,612	-1.05%
2024/01/30	2	33.65	5	33.75	33.60	-3	1,606	-0.19%
2024/01/29	0.1	34.00	0	0.00	34.05	0.1	1,604	0.00%
2024/01/26	3.1	34.67	0	0.00	34.35	3.1	1,586	0.19%
2024/01/25	1	35.20	1	35.25	35.20	0	1,556	0.00%
2024/01/24	3	35.60	0	0.00	35.40	3	1,553	0.19%
2024/01/22	10	35.20	0	0.00	35.25	10	1,552	0.64%
2024/01/19	0.1	35.50	0	0.00	35.35	0.1	1,540	0.00%
2024/01/15	1	35.75	0	0.00	35.80	1	1,529	0.07%
2024/01/11	1	35.55	1	35.65	35.60	0	1,530	0.00%
2024/01/05	0.2	36.90	0	0.00	36.90	0.2	1,518	0.01%
2024/01/04	0	37.00	0	0.00	36.65	0	1,517	0.00%
2024/01/02	10	37.68	0	0.00	37.90	10	1,524	0.66%
2023/12/28	20	37.45	0	0.00	37.40	20	1,536	1.30%
2023/12/27	0.9	37.50	0	0.00	38.35	0.9	1,538	0.06%
2023/12/25	1	36.65	0	0.00	36.55	1	1,527	0.07%
2023/12/21	2.1	36.51	0	0.00	36.30	2.1	1,504	0.14%
2023/12/20	1	36.95	1	37.05	36.90	0	1,475	0.00%
2023/12/15	3	38.12	4	38.25	37.90	-1	1,396	-0.07%
2023/12/14	1	38.75	5	38.75	38.75	-4	1,367	-0.29%
2023/12/13	2	39.40	3	39.60	39.20	-1	1,353	-0.07%
2023/12/12	2	39.00	50	38.97	38.90	-48	1,379	-3.48%
2023/12/11	2	40.45	6	40.20	39.80	-4	1,352	-0.30%
2023/12/08	49	42.07	0	41.15	41.65	49	1,286	3.81%
2023/12/07	20	40.55	1.2	40.63	41.40	18.8	1,114	1.69%
2023/12/04	0	0.00	1	37.80	37.45	-1	923	-0.11%
2023/12/01	1	37.00	0	0.00	37.00	1	914	0.11%
2023/11/29	1	37.60	4	37.25	37.50	-3	902	-0.33%
2023/11/24	1	36.50	0	0.00	36.50	1	889	0.11%
2023/11/22	1	37.45	1	37.40	37.45	0	873	0.00%
2023/11/21	3	37.77	6	37.86	37.60	-3	868	-0.35%
2023/11/20	1	37.10	2	37.05	38.40	-1	848	-0.12%
2023/11/15	0	0.00	3	35.33	35.30	-3	791	-0.38%
2023/11/14	6	35.93	0	0.00	35.60	6	787	0.76%
2023/11/10	0	0.00	1	35.60	35.45	-1	807	-0.12%
2023/11/07	1	36.35	0	0.00	36.60	1	822	0.12%
2023/11/03	0	0.00	1	35.60	35.50	-1	828	-0.12%
2023/11/01	1	35.25	0	0.00	35.25	1	832	0.12%
2023/10/27	0	0.00	3	35.55	35.45	-3	815	-0.37%
2023/10/26	2	35.48	2	35.60	35.35	0	831	0.00%
2023/10/24	6	35.30	0	0.00	35.90	6	851	0.70%
2023/10/19	3	35.42	3	35.35	35.60	0	857	0.00%
2023/10/12	1	37.80	0	0.00	37.80	1	1,044	0.10%
2023/10/11	0	0.00	1	38.05	37.60	-1	1,107	-0.09%
2023/10/06	3	38.53	0	0.00	38.40	3	1,109	0.27%
2023/10/05	5	39.67	0	0.00	39.00	5	1,116	0.45%
2023/10/04	4	39.90	0	0.00	39.35	4	1,108	0.36%
2023/10/03	5	39.55	1	39.10	39.25	4	1,098	0.36%
2023/10/02	3	40.20	1	39.20	40.20	2	1,084	0.18%
2023/09/28	0	0.00	1	37.65	37.60	-1	1,059	-0.09%
2023/09/27	1	37.85	0	0.00	37.65	1	1,067	0.09%
2023/09/20	0	0.00	1	39.40	39.00	-1	1,097	-0.09%
2023/09/15	3	39.98	15	40.50	39.50	-12	1,114	-1.08%
2023/09/14	3	37.78	0	0.00	38.35	3	1,070	0.28%
2023/09/12	1	36.15	0	0.00	35.85	1	1,074	0.09%
2023/09/11	0	0.00	2	35.80	35.70	-2	1,109	-0.18%
2023/09/04	2	38.93	0	0.00	38.85	2	1,143	0.17%
2023/08/25	6	38.78	0	0.00	39.20	6	1,175	0.51%
2023/08/24	6	40.28	0	0.00	39.90	6	1,173	0.51%
2023/08/23	1	38.35	0	0.00	38.40	1	1,167	0.09%
2023/08/22	0	0.00	1	38.80	38.20	-1	1,175	-0.09%
2023/08/21	1	38.80	1	39.30	39.25	0	1,181	0.00%
2023/08/17	2	38.05	0	0.00	39.10	2	1,253	0.16%
2023/08/15	0	0.00	1	39.15	39.30	-1	1,253	-0.08%
2023/08/14	8	39.52	0	0.00	39.25	8	1,266	0.63%
2023/08/10	11	41.65	0	0.00	41.65	11	1,265	0.87%
2023/08/09	5	43.70	0	0.00	43.00	5	1,260	0.40%
2023/08/07	2	43.60	0	0.00	43.70	2	1,289	0.16%
2023/08/02	3	44.10	0	0.00	44.00	3	1,321	0.23%
2023/07/31	1	44.40	0	0.00	44.60	1	1,398	0.07%
2023/07/28	1	44.30	0	0.00	43.95	1	1,454	0.07%
2023/07/27	1	43.90	0	0.00	44.05	1	1,469	0.07%
2023/07/26	1	44.90	1	45.10	44.60	0	1,485	0.00%
2023/07/25	1	45.35	0	0.00	45.60	1	1,536	0.07%
2023/07/24	1	45.40	0	0.00	45.35	1	1,578	0.06%
2023/07/20	5	46.00	1	46.20	45.80	4	1,646	0.24%
2023/07/19	2	44.83	11	45.15	44.70	-9	1,707	-0.53%
2023/07/18	2	45.98	2	46.60	45.50	0	1,794	0.00%
2023/07/17	2	48.45	19	48.97	48.05	-17	1,908	-0.89%
2023/07/14	11	45.60	6	45.63	45.65	5	2,018	0.25%
2023/07/07	0	0.00	1	43.35	43.50	-1	2,352	-0.04%
2023/07/06	11	44.67	0	0.00	44.15	11	2,347	0.47%
2023/07/04	5	44.60	0	0.00	44.30	5	2,375	0.21%
2023/07/03	2	44.20	2	44.35	44.50	0	2,370	0.00%
2023/06/29	1	45.00	1	45.00	44.90	0	2,362	0.00%
2023/06/27	0	0.00	7	45.71	45.35	-7	2,362	-0.30%
2023/06/26	5	44.60	2	44.50	44.35	3	2,349	0.13%
2023/06/19	6	44.45	1	44.70	44.40	5	2,354	0.21%
2023/06/16	1	44.75	10	44.86	45.00	-9	2,345	-0.38%
2023/06/15	7	44.91	0	0.00	44.95	7	2,340	0.30%
2023/06/13	2	46.60	5	46.45	46.50	-3	2,304	-0.13%
2023/06/12	10	47.25	11	46.17	47.00	-1	2,292	-0.04%
2023/06/08	1	45.55	0	0.00	45.50	1	2,288	0.04%
2023/06/07	10	46.71	0	0.00	46.05	10	2,304	0.43%
2023/06/05	5	46.60	1	46.45	46.55	4	2,362	0.17%
2023/06/01	0	0.00	1	46.10	46.80	-1	2,395	-0.04%
2023/05/31	0	0.00	0	46.05	46.00	0	2,397	0.00%
2023/05/30	1	45.85	0	0.00	45.75	1	2,399	0.04%
2023/05/29	1	45.70	11	45.86	46.15	-10	2,407	-0.42%
2023/05/26	1	45.15	2	45.65	45.35	-1	2,406	-0.04%
2023/05/24	1	45.15	0	0.00	46.65	1	2,414	0.04%
2023/05/18	0	0.00	1	46.60	46.50	-1	2,446	-0.04%
2023/05/16	5	47.41	0	0.00	46.85	5	2,505	0.20%
2023/05/15	0	0.00	2	48.20	47.10	-2	2,600	-0.08%
2023/05/12	11	46.90	1	46.90	48.60	10	2,602	0.38%
2023/05/11	11	46.90	1	46.90	47.80	10	2,606	0.38%
2023/05/09	1	48.70	0	0.00	48.70	1	2,612	0.04%
2023/05/08	0	0.00	3	48.57	49.45	-3	2,596	-0.12%
2023/05/05	2	48.43	1	48.60	48.50	1	2,583	0.04%
2023/05/04	3	46.60	1	48.70	48.50	2	2,608	0.08%
2023/05/03	25	45.98	2	45.83	45.60	23	2,546	0.90%
2023/04/28	0	0.00	4	47.05	47.45	-4	2,512	-0.16%
2023/04/27	1	46.15	2	46.15	45.90	-1	2,456	-0.04%
2023/04/26	4	43.61	1	43.70	44.10	3	2,409	0.12%
2023/04/25	1	45.25	1	46.60	45.20	0	2,370	0.00%
2023/04/24	3	47.38	2	46.90	46.80	1	2,330	0.04%
2023/04/21	3.1	45.59	7	45.45	44.85	-4	2,259	-0.17%
2023/04/20	6	48.15	6	48.85	47.50	0	2,156	0.00%
2023/04/19	2	51.45	2	49.92	51.80	0	1,987	0.00%
2023/04/18	1	49.90	22.2	48.04	51.10	-21.2	1,753	-1.21%
2023/04/17	1.5	45.83	4.1	45.59	46.50	-2.6	1,518	-0.17%
2023/04/14	5	43.24	2	43.65	43.90	3	1,407	0.21%
2023/04/13	0	0.00	20	41.21	41.00	-20	1,344	-1.49%
2023/04/12	1	41.20	0	0.00	41.30	1	1,334	0.07%
2023/04/10	2.1	41.81	0	0.00	41.50	2.1	1,314	0.16%
2023/03/31	16	42.75	1	43.40	42.80	15	1,283	1.17%
2023/03/30	0.4	42.75	0	0.00	42.60	0.4	1,279	0.03%
2023/03/28	1	42.10	0	0.00	42.15	1	1,283	0.08%
2023/03/27	0	0.00	1.2	43.19	43.15	-1.2	1,272	-0.09%
2023/03/24	0	0.00	0.2	43.75	43.70	-0.2	1,271	-0.02%
2023/03/23	0	0.00	0.2	43.70	43.40	-0.2	1,266	-0.02%
2023/03/22	1	43.45	1	43.10	43.00	0	1,263	0.00%
2023/03/21	3	43.35	0	0.00	43.30	3	1,262	0.24%
2023/03/17	1	42.30	0	0.00	42.30	1	1,261	0.08%
2023/03/16	0.1	43.35	1	41.85	42.10	-0.9	1,261	-0.07%
2023/03/14	0	0.00	2	43.65	43.70	-2	1,281	-0.16%
2023/03/13	2	45.13	0	0.00	44.55	2	1,305	0.15%
2023/03/10	2.3	45.10	0	0.00	44.75	2.3	1,329	0.17%
2023/03/09	3	46.32	4	46.23	46.05	-1	1,353	-0.07%
2023/03/08	13	46.17	3	45.83	46.70	10	1,413	0.71%
2023/03/07	0.2	45.35	0	0.00	45.60	0.2	1,441	0.01%
2023/03/06	2.2	45.71	0	0.00	45.75	2.2	1,433	0.16%
2023/03/03	10	44.08	0	0.00	44.10	10	1,409	0.71%
2023/03/02	1	44.75	0	0.00	44.55	1	1,407	0.07%
2023/02/24	1	43.90	0	0.00	43.90	1	1,393	0.07%
2023/02/22	0	0.00	2	44.30	44.40	-2	1,382	-0.14%
2023/02/21	0	0.00	1	46.05	45.75	-1	1,368	-0.07%
2023/02/20	22	45.98	2.1	46.06	46.00	19.9	1,346	1.48%
2023/02/17	1	44.75	1	44.90	44.80	0	1,324	0.00%
2023/02/16	1	43.65	0	0.00	43.80	1	1,325	0.08%
2023/02/15	1	43.15	5	43.19	43.10	-4	1,353	-0.30%
2023/02/14	7	44.17	1	44.45	44.00	6	1,326	0.45%
2023/02/13	1	44.15	14.2	43.10	45.20	-13.2	1,287	-1.02%
2023/02/10	5.1	41.73	0	0.00	41.10	5.1	1,197	0.42%
2023/02/09	4	42.21	15	42.21	42.05	-11	1,188	-0.93%
2023/02/08	0	0.00	3	43.10	42.85	-3	1,178	-0.25%
2023/02/07	5	41.90	3	42.05	41.80	2	1,162	0.17%
2023/02/03	4	42.50	4	42.64	42.50	0	1,150	0.00%
2023/02/02	12	42.72	3.1	43.55	43.55	8.9	1,129	0.79%
2023/01/31	0	0.00	1	40.10	40.10	-1	1,065	-0.09%
2023/01/13	1	38.60	0	0.00	38.30	1	1,086	0.09%
2023/01/12	1	39.00	0	0.00	38.65	1	1,087	0.09%
2023/01/11	2	39.70	0	0.00	39.65	2	1,094	0.18%
2022/12/30	3	38.85	1	39.30	39.25	2	1,198	0.17%
2022/12/20	0	0.00	3	38.47	38.20	-3	1,305	-0.23%
2022/12/19	0	0.00	2	39.65	39.45	-2	1,330	-0.15%
2022/12/07	1.1	41.30	3	41.03	41.00	-1.9	1,457	-0.13%
2022/12/06	0	0.00	17	42.93	42.30	-17	1,447	-1.17%
2022/12/05	0.1	42.80	1	42.75	43.40	-0.9	1,436	-0.06%
2022/12/02	20	43.04	6	42.86	43.20	14	1,419	0.99%
2022/12/01	0	0.00	1	42.70	41.70	-1	1,386	-0.07%
2022/11/30	11	42.82	22	42.30	42.70	-11	1,371	-0.80%
2022/11/29	13	40.57	3.2	41.06	41.15	9.8	1,315	0.74%
2022/11/28	0	0.00	2	36.98	37.45	-2	1,349	-0.15%
2022/11/25	0	0.00	3	36.95	36.90	-3	1,371	-0.22%
2022/11/22	0.2	37.50	0	0.00	37.30	0.2	1,443	0.01%
2022/11/21	1	38.15	0	0.00	37.60	1	1,457	0.07%
2022/11/18	0	0.00	1	39.00	38.05	-1	1,474	-0.07%
2022/11/17	1	38.80	0	0.00	38.95	1	1,479	0.07%
2022/11/16	1	38.00	4	38.43	38.30	-3	1,530	-0.20%
2022/11/15	0	0.00	1	38.40	39.20	-1	1,586	-0.06%
2022/11/14	3	36.67	3	36.78	37.70	0	1,669	0.00%
2022/11/11	1	36.50	0	0.00	35.90	1	1,721	0.06%
2022/11/10	0	0.00	1	37.40	37.30	-1	1,759	-0.06%
2022/11/07	1	37.50	0	0.00	37.40	1	2,308	0.04%
2022/11/02	0	0.00	10	36.23	36.60	-10	3,489	-0.29%
2022/11/01	10	35.60	1	35.10	35.60	9	3,659	0.25%
2022/10/28	2	34.50	0	0.00	33.85	2	3,791	0.05%
2022/10/27	0	0.00	1	34.80	34.80	-1	4,045	-0.02%
2022/10/26	1	34.10	0	0.00	33.30	1	4,240	0.02%
2022/10/25	1	33.80	1	33.90	33.65	0	4,357	0.00%
2022/10/21	1	35.50	1	35.30	34.55	0	4,465	0.00%
2022/10/20	1	35.40	1	35.70	35.75	0	4,723	0.00%
2022/10/17	1	35.10	1	35.80	36.60	0	4,895	0.00%
2022/10/13	0	0.00	5	35.95	33.90	-5	4,988	-0.10%
2022/10/12	2	37.13	0	0.00	37.10	2	5,004	0.04%
2022/10/11	0	0.00	1	39.30	38.15	-1	5,058	-0.02%
2022/10/05	1	40.70	0	0.00	40.75	1	5,547	0.02%
2022/09/30	1	36.60	1	36.40	38.65	0	5,844	0.00%
2022/09/29	0	0.00	2	38.70	38.40	-2	5,923	-0.03%
2022/09/28	0	0.00	1	38.40	37.90	-1	6,001	-0.02%
2022/09/27	21.2	39.81	0	0.00	41.00	21.2	6,068	0.35%
2022/09/26	1.3	40.00	0	0.00	39.80	1.3	6,150	0.02%
2022/09/22	0	0.00	10	43.45	44.40	-10	6,199	-0.16%
2022/09/21	13	43.62	0.5	44.00	43.45	12.5	6,218	0.20%
2022/09/20	1	46.00	0	0.00	45.20	1	6,241	0.02%
2022/09/19	13	45.98	0	0.00	45.10	13	6,284	0.21%
2022/09/16	1	46.50	0	0.00	46.50	1	6,299	0.02%
2022/09/15	20	48.50	11	48.82	48.20	9	6,296	0.14%
2022/09/14	12	48.03	1	48.40	48.85	11	6,316	0.17%
2022/09/06	2	49.30	0	0.00	49.20	2	6,630	0.03%
2022/09/02	0	0.00	12	52.20	52.40	-12	6,815	-0.18%
2022/09/01	2	51.00	1	51.10	50.40	1	6,773	0.01%
2022/08/31	1	51.40	1	51.50	51.60	0	6,771	0.00%
2022/08/30	2	51.00	0	0.00	51.20	2	6,791	0.03%
2022/08/29	0	0.00	1	49.80	48.85	-1	6,821	-0.01%
2022/08/26	2.3	50.37	0	0.00	49.95	2.3	6,899	0.03%
2022/08/25	0.4	49.64	13	49.50	49.90	-12.6	7,080	-0.18%
2022/08/24	3.2	49.20	0	0.00	49.00	3.2	7,500	0.04%
2022/08/23	1	48.00	1	49.50	49.00	0	8,012	0.00%
2022/08/22	1.1	49.19	0	0.00	49.05	1.1	8,025	0.01%
2022/08/19	2	52.15	2	51.95	51.20	0	7,992	0.00%
2022/08/18	1	51.60	6	50.68	51.50	-5	7,962	-0.06%
2022/08/17	8	51.24	8	50.73	51.50	0	8,485	0.00%
2022/08/16	29	52.16	20	52.53	51.10	9	8,525	0.11%
2022/08/15	23.2	50.51	6.7	50.38	50.40	16.5	8,271	0.20%
2022/08/12	7.1	48.83	6	48.76	48.70	1.1	8,128	0.01%
2022/08/11	6	51.72	2	51.60	51.60	4	7,967	0.05%
2022/08/10	31.4	52.65	5	52.22	51.40	26.4	7,773	0.34%
2022/08/09	3	50.10	5	50.22	51.50	-2	7,113	-0.03%
2022/08/08	3	46.98	4	47.00	46.90	-1	6,810	-0.01%
2022/08/05	1	45.15	0	0.00	45.30	1	6,640	0.02%
2022/08/04	1	44.40	2	44.65	44.10	-1	6,597	-0.02%
2022/08/03	3	46.33	4	46.40	45.00	-1	6,519	-0.02%
2022/08/02	3	46.28	2	46.45	46.00	1	6,271	0.02%
2022/08/01	13	46.28	2	45.80	46.50	11	6,076	0.18%
2022/07/29	1	44.35	0	0.00	44.35	1	5,961	0.02%
2022/07/28	4	44.64	2	44.53	43.90	2	5,936	0.03%
2022/07/27	2	45.85	0	0.00	45.30	2	5,858	0.03%
2022/07/21	1	46.50	0	0.00	46.35	1	5,430	0.02%
2022/07/19	0	0.00	2	45.55	45.20	-2	5,328	-0.04%
2022/07/18	1	45.10	0	0.00	45.25	1	5,298	0.02%
2022/07/15	10	45.15	10	45.30	44.90	0	5,258	0.00%
2022/07/13	0	0.00	5	42.65	42.65	-5	4,981	-0.10%
2022/07/12	2	39.58	0	0.00	38.80	2	4,835	0.04%
2022/07/11	1	43.60	0	0.00	43.10	1	4,733	0.02%
2022/07/08	1	44.45	0	0.00	44.25	1	4,659	0.02%
2022/07/07	0	0.00	1	43.90	43.45	-1	4,569	-0.02%
2022/07/06	1	45.20	1	44.90	42.10	0	4,503	0.00%
2022/07/04	0	0.00	9	47.80	46.30	-9	4,428	-0.20%
2022/06/27	3	56.83	3	57.03	56.60	0	4,423	0.00%
2022/06/24	2	55.75	2	54.85	55.00	0	4,505	0.00%
2022/06/23	2	54.75	2	54.65	54.50	0	4,618	0.00%
2022/06/22	1	54.60	2	54.95	54.60	-1	4,838	-0.02%
2022/06/21	0	0.00	1	56.70	56.90	-1	4,951	-0.02%
2022/06/20	2	55.45	1	56.00	54.70	1	4,925	0.02%
2022/06/17	1	58.40	0	0.00	58.00	1	4,884	0.02%
2022/06/16	2	60.35	4	60.95	59.80	-2	4,884	-0.04%
2022/06/15	2	61.90	2	60.80	61.00	0	4,858	0.00%
2022/06/14	2	60.80	4	61.63	60.80	-2	4,734	-0.04%
2022/06/13	1	58.70	0.1	59.00	58.30	0.9	4,530	0.02%
2022/06/10	10	60.20	0	0.00	60.00	10	4,522	0.22%
2022/06/09	3	60.17	0	60.60	60.20	3	4,472	0.07%
2022/06/08	12	61.30	11	60.72	61.00	1	4,472	0.02%
2022/06/07	5	61.50	5	61.90	61.60	0	4,446	0.00%
2022/06/06	1	61.00	0	0.00	61.00	1	4,381	0.02%
2022/06/02	28	64.51	28	64.36	63.30	0	4,308	0.00%
2022/06/01	9.1	63.99	13.1	64.70	64.00	-4	4,144	-0.10%
2022/05/31	39	63.04	40.3	63.14	62.40	-1.3	3,747	-0.03%
2022/05/26	2.2	58.34	4	57.65	57.90	-1.8	3,325	-0.05%
2022/05/25	8	59.91	7.2	59.94	58.60	0.8	3,260	0.03%
2022/05/24	0	0.00	5	59.34	59.40	-5	2,709	-0.19%
2022/05/23	0	0.00	1	53.90	54.00	-1	2,599	-0.04%
2022/05/20	1	55.80	0	0.00	54.60	1	2,635	0.04%
2022/05/17	0	0.00	1	55.40	57.50	-1	2,727	-0.04%
2022/05/16	0	0.00	1	56.20	54.30	-1	2,729	-0.04%
2022/05/13	0.1	53.90	2	54.00	54.00	-1.9	2,740	-0.07%
2022/05/12	1	53.50	0	0.00	53.00	1	2,765	0.04%
2022/05/11	0	0.00	2	54.70	54.00	-2	2,769	-0.07%
2022/05/10	1	54.60	0	0.00	55.10	1	2,781	0.04%
2022/05/09	1	55.60	1	56.10	55.60	0	2,789	0.00%
2022/05/06	0	0.00	1	56.70	57.10	-1	2,797	-0.04%
2022/05/05	1	57.80	1	57.40	57.80	0	2,814	0.00%
2022/05/04	1	56.50	0	0.00	56.10	1	2,853	0.04%
2022/04/29	1	56.20	0	0.00	56.30	1	2,886	0.03%
2022/04/28	1	55.80	0	0.00	55.00	1	2,896	0.03%
2022/04/27	1	53.80	0	0.00	54.70	1	2,894	0.03%
2022/04/20	1	58.40	8	59.44	61.20	-7	2,897	-0.24%
2022/04/19	2	57.50	0	0.00	57.00	2	2,880	0.07%
2022/04/18	11	57.23	0	0.00	56.80	11	2,884	0.38%
2022/04/15	1	57.10	0	0.00	56.70	1	2,900	0.03%
2022/04/14	1	60.50	1.5	60.03	59.90	-0.5	2,893	-0.02%
2022/04/13	4	60.50	1	60.80	60.20	3	2,902	0.10%
2022/04/11	10	61.70	1	65.60	61.00	9	2,906	0.31%
2022/04/08	1	68.50	0	0.00	66.30	1	2,886	0.03%
2022/04/07	0	0.00	4	68.13	67.10	-4	2,887	-0.14%
2022/04/06	2	68.00	3	66.70	67.70	-1	2,853	-0.04%
2022/04/01	1	67.30	2	67.20	67.30	-1	2,846	-0.04%
2022/03/31	5	68.60	4	66.85	69.00	1	2,846	0.04%
2022/03/30	2	67.30	1	67.30	66.60	1	2,779	0.04%
2022/03/29	26	65.97	5	66.56	68.00	21	2,737	0.77%
2022/03/28	13	67.56	5.2	67.14	67.40	7.8	2,626	0.30%
2022/03/25	5	66.12	1.2	67.68	70.50	3.8	2,535	0.15%
2022/03/24	1	61.00	7.6	62.15	64.10	-6.6	2,356	-0.28%
2022/03/22	0	0.00	1	57.43	58.70	-1	2,273	-0.04%
2022/03/21	2	58.70	0	0.00	57.70	2	2,291	0.09%
2022/03/18	0	0.00	3.1	57.07	58.90	-3.1	2,301	-0.13%
2022/03/16	1	53.10	0	0.00	52.40	1	2,306	0.04%
2022/03/15	16	53.94	1	52.90	52.90	15	2,347	0.64%
2022/03/11	2	57.50	1	57.80	56.80	1	2,402	0.04%
2022/03/10	0	0.00	1	57.90	57.60	-1	2,402	-0.04%
2022/03/09	1	54.70	2	54.60	54.40	-1	2,415	-0.04%
2022/03/07	3	55.37	1	55.20	55.00	2	2,598	0.08%
2022/03/04	1	61.20	2	60.70	59.00	-1	2,626	-0.04%
2022/03/03	5	62.04	2	61.80	60.70	3	2,675	0.11%
2022/03/02	4	62.85	1	63.00	62.80	3	2,699	0.11%
2022/03/01	0	0.00	1	58.10	60.50	-1	2,682	-0.04%
2022/02/22	0	58.70	1	56.30	56.60	-1	2,874	-0.03%
2022/02/21	0	0.00	1	58.90	58.80	-1	3,043	-0.03%
2022/02/18	1	58.70	0	0.00	59.80	1	3,324	0.03%
2022/02/17	3	58.83	0	0.00	58.40	3	3,740	0.08%
2022/02/16	0	0.00	1	60.40	60.40	-1	3,954	-0.03%
2022/02/11	1	64.30	0	0.00	64.00	1	4,352	0.02%
2022/02/10	0	0.00	1	66.30	64.20	-1	4,447	-0.02%
2022/01/26	1	60.20	1	60.20	60.50	0	5,160	0.00%
2022/01/24	0	0.00	0.5	65.50	65.10	-0.5	5,382	-0.01%
2022/01/20	0	0.00	1	69.10	68.80	-1	5,582	-0.02%
2022/01/18	0	0.00	0.1	69.40	69.40	-0.1	6,106	0.00%
2022/01/17	0	0.00	12	68.42	68.00	-12	6,195	-0.19%
2022/01/14	0	0.00	1	66.70	67.90	-1	6,285	-0.02%
2022/01/11	0	0.00	0	69.90	69.90	0	6,406	0.00%
2022/01/10	1	68.50	0	0.00	70.00	1	6,445	0.02%
2022/01/07	7	71.70	0	0.00	71.60	7	6,482	0.11%
2022/01/06	1	74.00	1	73.80	73.50	0	6,535	0.00%
2022/01/05	1.2	77.90	0	0.00	75.50	1.2	6,642	0.02%
2022/01/04	1	76.50	0	77.30	77.00	1	6,699	0.01%
2022/01/03	2	77.95	0	0.00	76.60	2	6,756	0.03%
2021/12/30	0	0.00	2	75.40	79.70	-2	6,857	-0.03%
2021/12/29	0	0.00	2	74.60	75.30	-2	7,027	-0.03%
2021/12/28	2.2	74.79	6	74.60	74.40	-3.8	7,212	-0.05%
2021/12/27	0.1	75.10	1	75.70	75.60	-0.9	7,377	-0.01%
2021/12/24	0	0.00	4	73.80	73.40	-4	7,585	-0.05%
2021/12/23	5	73.98	6	74.05	74.30	-1	7,792	-0.01%
2021/12/22	0	0.00	1	72.80	73.00	-1	7,950	-0.01%
2021/12/21	6	72.33	5	72.96	71.90	1	8,098	0.01%
2021/12/20	7	71.66	1	71.90	71.60	6	8,336	0.07%
2021/12/16	5	77.94	8	77.20	77.80	-3	8,969	-0.03%
2021/12/15	0	0.00	0	77.30	77.00	0	9,349	0.00%
2021/12/14	1	78.00	5	78.70	78.30	-4	9,677	-0.04%
2021/12/13	13	80.14	0	0.00	80.70	13	9,673	0.13%
2021/12/10	1	78.30	0	0.00	79.40	1	9,658	0.01%
2021/12/09	6	81.81	4	82.18	80.10	2	9,649	0.02%
2021/12/08	0	0.00	1	80.40	80.30	-1	9,634	-0.01%
2021/12/07	1	79.10	0	0.00	79.30	1	9,649	0.01%
2021/12/06	6	78.15	0	0.00	77.60	6	9,680	0.06%
2021/12/03	1	78.50	1	78.30	78.20	0	9,742	0.00%
2021/12/02	15	77.63	3	77.10	77.00	12	9,777	0.12%
2021/12/01	6	78.87	4	77.83	80.40	2	9,784	0.02%
2021/11/30	2	82.50	0	0.00	80.90	2	9,731	0.02%
2021/11/26	3	81.54	0	0.00	80.40	3	9,718	0.03%
2021/11/25	3	84.77	5	85.44	84.30	-2	9,740	-0.02%
2021/11/24	6	84.25	5	86.34	87.80	1	9,806	0.01%
2021/11/23	8	84.58	1	85.00	83.30	7	9,799	0.07%
2021/11/22	5	87.18	2	87.20	86.80	3	9,845	0.03%
2021/11/19	10	86.91	0	0.00	86.80	10	10,070	0.10%
2021/11/18	6	87.31	2	86.90	86.00	4	10,340	0.04%
2021/11/17	14	90.79	4	90.90	90.70	10	10,275	0.10%
2021/11/16	8.1	92.98	8	92.06	95.00	0.1	10,092	0.00%
2021/11/15	6	86.52	20	87.10	88.70	-14	9,805	-0.14%
2021/11/12	3	81.70	6	82.23	80.70	-3	9,768	-0.03%
2021/11/11	2	81.40	10	82.25	82.50	-8	9,816	-0.08%
2021/11/10	4	78.63	1	78.20	78.20	3	9,977	0.03%
2021/11/09	7	77.44	2	78.00	77.80	5	10,060	0.05%
2021/11/08	9	80.89	1	81.70	79.50	8	10,052	0.08%
2021/11/05	4	79.93	9	82.60	86.00	-5	9,997	-0.05%
2021/11/04	1	81.00	7	80.59	81.00	-6	9,808	-0.06%
2021/11/03	2	73.95	3	72.80	73.70	-1	9,798	-0.01%
2021/11/02	2	75.80	11	73.35	73.70	-9	9,912	-0.09%
2021/11/01	17	79.40	5	80.04	78.10	12	10,096	0.12%
2021/10/29	8	77.83	6	77.47	78.80	2	10,062	0.02%
2021/10/28	7	77.86	8	78.04	77.30	-1	10,064	-0.01%
2021/10/27	9	78.23	8	80.10	79.50	1	10,210	0.01%
2021/10/26	12	76.18	0	0.00	79.00	12	10,191	0.12%
2021/10/25	0	0.00	2	71.60	72.70	-2	10,051	-0.02%
2021/10/22	0	0.00	1	66.20	66.10	-1	10,247	-0.01%
2021/10/20	0	0.00	1	69.80	70.50	-1	11,292	-0.01%
2021/10/19	1	71.10	1	71.60	70.70	0	11,802	0.00%
2021/10/18	1	70.40	0	0.00	70.00	1	11,979	0.01%
2021/10/14	0	0.00	1	67.10	68.00	-1	12,705	-0.01%
2021/10/13	1	71.50	1	68.00	68.50	0	13,009	0.00%
2021/10/12	0	0.00	1	73.00	73.40	-1	13,525	-0.01%
2021/10/08	1	74.70	0	0.00	72.20	1	14,514	0.01%
2021/10/07	0	0.00	4	71.55	74.50	-4	15,483	-0.03%
2021/10/06	3	74.23	1	72.00	71.90	2	16,382	0.01%
2021/10/05	3	78.30	1	78.80	79.40	2	16,456	0.01%
2021/10/04	0	0.00	3	75.00	77.50	-3	16,672	-0.02%
2021/10/01	3	82.70	0	0.00	79.40	3	16,586	0.02%
2021/09/30	1	81.30	2	84.30	88.20	-1	16,565	-0.01%
2021/09/29	1	79.40	0	0.00	82.50	1	16,598	0.01%
2021/09/28	3	78.90	3	78.60	80.70	0	16,797	0.00%
2021/09/27	2	77.70	1	77.20	80.00	1	17,362	0.01%
2021/09/24	4	74.13	5	75.36	77.00	-1	18,015	-0.01%
2021/09/23	5	72.90	4	74.78	76.90	1	17,834	0.01%
2021/09/22	2	69.25	52	68.84	72.20	-50	17,619	-0.28%
2021/09/17	9	63.29	40	63.50	65.70	-31	17,474	-0.18%
2021/09/15	0	0.00	4	58.20	57.30	-4	17,507	-0.02%
2021/09/14	1	58.30	1	57.60	57.70	0	17,715	0.00%
2021/09/13	1	58.70	2	58.30	57.60	-1	17,995	-0.01%
2021/09/10	1	59.50	2	60.05	59.40	-1	18,278	-0.01%
2021/09/09	2	59.40	2	59.30	59.40	0	18,661	0.00%
2021/09/08	0	0.00	6	59.95	58.10	-6	18,879	-0.03%
2021/09/07	3	57.80	11	59.35	59.10	-8	19,428	-0.04%
2021/09/06	17	59.22	19	59.11	59.10	-2	20,152	-0.01%
2021/09/03	1	58.60	2	58.80	58.50	-1	20,537	0.00%
2021/09/02	1	57.40	2	57.85	58.10	-1	21,454	0.00%
2021/09/01	3	59.20	1	59.90	58.50	2	22,077	0.01%
2021/08/31	5	58.06	2	59.60	59.10	3	22,326	0.01%
2021/08/30	1	58.60	3	59.90	58.80	-2	22,832	-0.01%
2021/08/27	1	55.80	1	57.00	56.50	0	23,183	0.00%
2021/08/26	3	55.83	2	56.95	56.40	1	23,269	0.00%
2021/08/25	2	56.45	5	57.32	57.60	-3	23,488	-0.01%
2021/08/24	2	52.10	20	52.26	54.50	-18	23,389	-0.08%
2021/08/23	0	0.00	13	49.51	49.55	-13	23,065	-0.06%
2021/08/20	10	47.00	0	0.00	46.80	10	22,978	0.04%
2021/08/19	70	49.39	2	49.15	47.80	68	22,900	0.30%
2021/08/18	120	46.49	1	49.00	50.80	119	22,755	0.52%	大買/鉅額交易
2021/08/17	0	0.00	1	46.55	46.25	-1	22,562	0.00%
2021/08/16	6	48.72	33	48.36	45.60	-27	22,394	-0.12%
2021/08/13	8	48.08	3	50.10	48.15	5	22,051	0.02%
2021/08/12	50	50.94	0	0.00	51.00	50	21,986	0.23%
2021/08/11	0	0.00	2	51.10	49.85	-2	21,968	-0.01%
2021/08/10	69	50.98	0	0.00	51.50	69	21,874	0.32%
2021/08/09	3	53.13	6	53.70	52.20	-3	21,856	-0.01%
2021/08/06	10	55.46	254	55.47	55.20	-244	21,775	-1.12%	大賣/鉅額交易
2021/08/05	2	57.65	2	58.05	57.30	0	21,713	0.00%
2021/08/04	9	56.02	5	55.98	56.50	4	21,521	0.02%
2021/08/03	4	56.50	19	56.96	55.60	-15	21,570	-0.07%
2021/08/02	6	56.20	6	56.13	56.00	0	21,517	0.00%
2021/07/30	8	56.96	1	58.20	58.20	7	21,336	0.03%
2021/07/29	8	58.69	2	58.60	58.50	6	21,197	0.03%
2021/07/28	11	58.25	12	60.98	58.40	-1	21,126	0.00%
2021/07/27	4	61.88	1	63.70	61.30	3	21,034	0.01%
2021/07/26	2	65.90	205	63.68	63.80	-203	20,819	-0.98%	大賣/鉅額交易
2021/07/23	216	63.29	24	60.79	63.50	192	20,268	0.95%	大買/鉅額交易
2021/07/22	10	58.35	5	58.82	57.90	5	20,195	0.02%
2021/07/21	8	59.15	9	60.50	57.70	-1	20,085	0.00%
2021/07/20	5	61.32	4	61.70	58.60	1	19,787	0.01%
2021/07/19	9	62.94	12	62.78	62.40	-3	19,534	-0.02%
2021/07/16	15	63.67	4	63.28	61.90	11	19,444	0.06%
2021/07/15	81	61.55	66	62.03	62.00	15	18,986	0.08%
2021/07/14	29	58.62	27	59.63	59.50	2	18,185	0.01%
2021/07/13	17	56.81	52	57.13	57.00	-35	17,799	-0.20%
2021/07/12	2	52.25	12	51.98	52.50	-10	17,289	-0.06%
2021/07/09	10	51.53	10	50.74	50.50	0	17,635	0.00%
2021/07/08	5	49.46	0	0.00	48.85	5	17,955	0.03%
2021/07/07	1	48.90	0	0.00	49.05	1	18,376	0.01%
2021/07/06	3	52.33	1	51.60	52.00	2	18,404	0.01%
2021/07/05	5	53.50	2	53.85	53.60	3	18,275	0.02%
2021/07/02	12	53.32	3	53.23	53.00	9	18,035	0.05%
2021/07/01	21	53.48	14.8	54.44	55.00	6.2	17,381	0.04%
2021/06/30	3	49.15	0	0.00	50.00	3	16,481	0.02%
2021/06/29	6	49.29	1	50.80	47.70	5	16,321	0.03%
2021/06/28	11	49.82	0	0.00	50.40	11	16,180	0.07%
2021/06/25	0	0.00	2	51.00	49.65	-2	15,939	-0.01%
2021/06/24	0	0.00	1	51.60	50.60	-1	15,743	-0.01%
2021/06/23	2	50.85	0	0.00	51.50	2	15,534	0.01%
2021/06/22	0	0.00	3	51.87	52.00	-3	15,340	-0.02%
2021/06/21	3	51.93	2	50.35	50.30	1	15,136	0.01%
2021/06/18	3	51.63	16	53.86	52.20	-13	14,954	-0.09%
2021/06/17	2	53.50	0	0.00	53.50	2	14,540	0.01%
2021/06/16	4	54.63	7.6	54.74	53.10	-3.6	14,287	-0.02%
2021/06/15	8	53.41	38.1	53.91	54.70	-30.1	13,773	-0.22%
2021/06/11	12	49.77	21	49.50	50.50	-9	13,232	-0.07%
2021/06/10	17	48.87	21.4	49.55	49.35	-4.4	12,804	-0.03%
2021/06/09	9	45.68	12	46.64	46.20	-3	11,856	-0.03%
2021/06/08	3	43.43	4	43.95	43.40	-1	11,202	-0.01%
2021/06/07	1	42.40	2	45.00	43.00	-1	10,929	-0.01%
2021/06/04	7	43.73	18	44.58	44.80	-11	10,341	-0.11%
2021/06/03	4	40.41	2	39.83	40.75	2	9,885	0.02%
2021/06/02	5	40.84	14	40.23	39.60	-9	9,774	-0.09%
2021/06/01	5	38.09	10	37.56	38.50	-5	9,457	-0.05%
2021/05/31	2	35.25	1	35.05	35.00	1	9,328	0.01%
2021/05/28	2	35.65	14	35.53	35.40	-12	9,346	-0.13%
2021/05/27	2	34.20	2	34.53	34.45	0	9,361	0.00%
2021/05/26	0	0.00	1	34.05	34.15	-1	9,430	-0.01%
2021/05/25	4	33.89	8	34.36	34.15	-4	9,578	-0.04%
2021/05/21	9	32.17	3	32.22	32.25	6	9,741	0.06%
2021/05/20	5	32.14	3	32.40	32.05	2	9,865	0.02%
2021/05/19	18	30.71	0	0.00	32.00	18	9,867	0.18%
2021/05/17	1	28.60	1	28.75	27.05	0	9,851	0.00%
2021/05/14	7	29.77	2	30.40	30.00	5	9,781	0.05%
2021/05/13	4	30.76	0	0.00	29.90	4	9,703	0.04%
2021/05/12	8	31.44	10	31.78	31.15	-2	9,636	-0.02%
2021/05/11	15	34.53	2	35.45	34.40	13	9,527	0.14%
2021/05/10	0	0.00	2	38.45	38.20	-2	9,448	-0.02%
2021/05/07	2	37.63	3	38.03	39.25	-1	9,455	-0.01%
2021/05/06	3	36.78	4	37.53	36.55	-1	9,436	-0.01%
2021/05/05	4	37.08	3	37.22	36.55	1	9,429	0.01%
2021/05/04	7	37.88	2	36.85	36.85	5	9,431	0.05%
2021/05/03	5	41.32	3	40.75	40.55	2	9,292	0.02%
2021/04/29	3	44.40	5	45.12	44.90	-2	9,237	-0.02%
2021/04/28	8	44.33	11	45.28	46.80	-3	9,191	-0.03%
2021/04/27	3	42.57	1	43.25	42.55	2	9,246	0.02%
2021/04/26	3	41.87	1	41.75	41.90	2	9,660	0.02%
2021/04/23	2	42.10	0	41.95	42.00	2	9,709	0.02%
2021/04/22	3	42.75	16	41.76	40.55	-13	9,708	-0.13%
2021/04/21	5	43.70	3	43.83	43.45	2	9,536	0.02%
2021/04/20	8	43.89	7	43.64	44.00	1	9,436	0.01%
2021/04/19	34	47.67	31	46.50	45.25	3	9,264	0.03%
2021/04/16	12	48.41	5	48.26	49.35	7	8,688	0.08%
2021/04/15	20	44.83	3	45.48	44.90	17	8,211	0.21%
2021/04/14	0	0.00	9	41.67	42.90	-9	7,660	-0.12%
2021/04/13	6	41.20	10	41.05	39.00	-4	7,316	-0.05%
2021/04/12	0	0.00	20	39.37	39.95	-20	6,883	-0.29%
2021/04/09	20	36.01	39.3	36.27	36.35	-19.3	6,770	-0.29%
2021/04/08	3	35.85	2	35.85	35.95	1	6,852	0.01%
2021/04/07	0	0.00	8	35.39	35.25	-8	6,755	-0.12%
2021/04/01	5	34.20	0	0.00	34.20	5	6,726	0.07%
2021/03/31	5	34.00	2	33.98	33.95	3	6,809	0.04%
2021/03/30	0	0.00	1	34.40	34.40	-1	6,835	-0.01%
2021/03/26	0	0.00	2	34.43	34.85	-2	6,942	-0.03%
2021/03/25	4	35.35	2	35.00	34.50	2	6,997	0.03%
2021/03/24	8	35.36	0	0.00	35.10	8	7,068	0.11%
2021/03/23	66	35.99	5.1	35.79	35.40	60.9	7,046	0.86%
2021/03/19	4	34.36	1	34.40	34.20	3	7,428	0.04%
2021/03/18	5	35.13	0	0.00	34.80	5	7,666	0.07%
2021/03/17	1	36.45	10	36.90	35.40	-9	7,901	-0.11%
2021/03/15	1	34.90	2	35.10	34.85	-1	7,713	-0.01%
2021/03/12	1	34.40	4	34.64	34.80	-3	7,743	-0.04%
2021/03/11	2	34.28	8	34.46	34.35	-6	7,846	-0.08%
2021/03/10	0	0.00	17	33.76	34.00	-17	7,931	-0.21%
2021/03/09	2	33.55	0	0.00	33.05	2	8,048	0.02%
2021/03/08	6	34.17	5	35.10	33.55	1	8,411	0.01%
2021/03/05	3	34.67	0	0.00	34.45	3	8,794	0.03%
2021/03/04	2	34.85	1	35.00	35.00	1	8,966	0.01%
2021/03/03	3	34.65	4	35.20	35.30	-1	9,132	-0.01%
2021/02/26	11	35.59	4	35.79	35.40	7	9,362	0.07%
2021/02/25	6	36.28	5	35.49	35.50	1	9,728	0.01%
2021/02/24	1	35.75	3	35.33	35.45	-2	9,758	-0.02%
2021/02/23	2	34.50	0	0.00	34.95	2	9,674	0.02%
2021/02/22	0	0.00	9	34.52	34.90	-9	9,605	-0.09%
2021/02/19	2	33.68	0	0.00	33.85	2	9,463	0.02%
2021/02/18	1	32.80	1	33.10	33.45	0	9,386	0.00%
2021/02/17	1	31.45	5	32.18	32.15	-4	9,330	-0.04%
2021/02/05	5	30.40	0	0.00	30.35	5	9,309	0.05%
2021/02/04	1	31.25	0	0.00	30.80	1	9,555	0.01%
2021/02/03	4	31.35	3	31.50	31.15	1	9,645	0.01%
2021/02/02	0	0.00	2	30.90	31.00	-2	9,607	-0.02%
2021/02/01	3	30.40	0	0.00	30.55	3	9,563	0.03%
2021/01/29	13	32.49	17	31.81	31.85	-4	9,492	-0.04%
2021/01/28	5	33.31	3	33.08	32.85	2	9,430	0.02%
2021/01/27	5	33.30	0	0.00	33.70	5	9,358	0.05%
2021/01/26	16	32.88	6	33.48	33.05	10	9,297	0.11%
2021/01/25	2	32.76	0	0.00	32.65	2	9,200	0.02%
2021/01/22	8	32.93	15	32.77	32.45	-7	9,131	-0.08%
2021/01/21	3	34.12	1	33.35	33.25	2	8,997	0.02%
2021/01/20	18	34.98	5	35.01	33.30	13	8,775	0.15%
2021/01/19	9	35.26	15	36.43	36.95	-6	8,249	-0.07%
2021/01/18	3	33.33	2	33.23	33.60	1	7,742	0.01%
2021/01/15	6	32.32	7	33.23	34.20	-1	7,591	-0.01%
2021/01/14	2	32.75	1	32.40	32.50	1	7,401	0.01%
2021/01/13	1	32.80	2	33.18	32.50	-1	7,308	-0.01%
2021/01/12	5	32.00	0	0.00	32.00	5	7,224	0.07%
2021/01/11	0	0.00	19	32.96	33.35	-19	7,154	-0.27%
2021/01/08	1	32.50	0	0.00	32.40	1	7,069	0.01%
2021/01/07	5	33.47	4	33.28	33.00	1	7,006	0.01%
2021/01/06	15	34.79	21	34.14	33.20	-6	6,934	-0.09%
2021/01/05	0	0.00	3	33.28	33.05	-3	6,555	-0.05%
2021/01/04	26	33.47	3	33.45	33.55	23	6,475	0.36%
2020/12/31	0	0.00	12	32.96	33.35	-12	6,337	-0.19%
2020/12/30	1	32.00	1	31.80	31.80	0	6,122	0.00%
2020/12/29	1	32.30	11	32.50	32.10	-10	6,086	-0.16%
2020/12/28	0	0.00	2	32.08	32.10	-2	6,036	-0.03%
2020/12/25	12	32.34	4	32.63	32.00	8	5,999	0.13%
2020/12/24	2	31.80	1	32.05	31.85	1	5,900	0.02%
2020/12/23	1	31.00	4	31.05	31.25	-3	5,853	-0.05%
2020/12/22	0	0.00	3	31.93	30.55	-3	5,826	-0.05%
2020/12/21	3	32.22	0	0.00	32.15	3	5,804	0.05%
2020/12/18	8	32.14	10	33.17	33.05	-2	5,745	-0.03%
2020/12/17	2	32.10	0	0.00	32.30	2	5,643	0.04%
2020/12/16	0	0.00	3	33.50	32.90	-3	5,570	-0.05%
2020/12/15	25	34.90	24	33.78	32.75	1	5,444	0.02%
2020/12/14	7	33.24	11	34.12	34.85	-4	5,034	-0.08%
2020/12/11	11	31.56	8	31.86	31.70	3	4,764	0.06%
2020/12/10	0	0.00	2	30.65	30.40	-2	4,431	-0.05%
2020/12/09	1	30.80	1	30.90	31.00	0	4,376	0.00%
2020/12/08	4	30.65	16	30.70	30.60	-12	4,338	-0.28%
2020/12/07	15	31.21	2	30.95	30.90	13	4,287	0.30%
2020/12/04	7	30.68	7	30.75	30.45	0	4,150	0.00%
2020/12/03	2	30.48	0	0.00	30.40	2	4,056	0.05%
2020/12/02	26	31.98	26	31.40	31.25	0	4,006	0.00%
2020/12/01	4	31.48	14	30.32	31.95	-10	3,632	-0.28%
2020/11/30	23	30.23	4.3	30.36	30.05	18.7	3,213	0.58%
2020/11/27	7	28.22	7	28.98	29.00	0	3,069	0.00%
2020/11/26	7	28.19	27	28.35	27.60	-20	2,891	-0.69%
2020/11/25	16	26.71	0	0.00	27.10	16	2,697	0.59%
2020/11/24	15	28.11	17	28.10	27.30	-2	2,609	-0.08%
2020/11/19	0	0.00	10	24.20	24.25	-10	2,461	-0.41%
2020/11/18	2	24.00	1	24.00	23.85	1	2,489	0.04%
2020/11/13	0	0.00	4	23.40	23.65	-4	2,525	-0.16%
2020/11/12	4	25.13	5	25.30	24.15	-1	2,505	-0.04%
2020/11/11	0	0.00	1	23.10	23.60	-1	2,300	-0.04%
2020/10/26	0	0.00	0	22.70	22.55	0	2,781	0.00%
2020/10/21	1	23.00	1	22.70	22.85	0	2,821	0.00%
2020/10/19	1	22.10	1	22.60	22.30	0	2,829	0.00%
2020/10/13	0	0.00	6	21.70	21.85	-6	2,941	-0.20%
2020/09/28	0	0.00	0.3	22.40	22.40	-0.3	3,129	-0.01%
2020/09/25	5	21.50	0	0.00	21.80	5	3,162	0.16%
2020/09/21	0	0.00	5	23.85	23.65	-5	3,644	-0.14%
2020/09/07	4	25.26	3	24.95	24.30	1	3,832	0.03%
2020/09/02	2	25.00	0	0.00	24.75	2	3,778	0.05%
2020/08/27	1	25.25	1	25.55	25.25	0	3,765	0.00%
2020/08/25	10	25.10	2	25.25	24.20	8	3,625	0.22%
2020/08/20	0	0.00	4	22.50	21.75	-4	3,350	-0.12%
2020/08/19	0	0.00	1	23.75	23.55	-1	3,330	-0.03%
2020/08/18	0	0.00	14	24.20	24.15	-14	3,316	-0.42%
2020/08/17	11	24.71	11	24.79	24.50	0	3,398	0.00%
2020/08/11	4	23.63	2	24.00	23.75	2	3,280	0.06%
2020/08/10	10	23.68	0	0.00	23.45	10	3,284	0.30%
2020/08/06	5	24.61	14	24.67	24.50	-9	3,233	-0.28%
2020/08/05	4	23.85	12	23.93	24.00	-8	3,023	-0.26%
2020/08/04	2	23.25	1	23.10	23.10	1	2,934	0.03%
2020/08/03	0	0.00	1	23.00	23.30	-1	2,910	-0.03%
2020/07/31	5	22.55	0	0.00	22.60	5	2,908	0.17%
2020/07/30	1	22.40	0	0.00	22.35	1	2,932	0.03%
2020/07/27	0	0.00	1	21.90	21.80	-1	2,961	-0.03%
2020/07/24	1	23.10	0	0.00	22.30	1	3,072	0.03%
2020/07/23	0	0.00	2	22.85	22.85	-2	3,170	-0.06%
2020/07/22	2	23.50	1	23.45	23.45	1	3,172	0.03%
2020/07/20	1.1	21.65	0	0.00	21.75	1.1	3,150	0.04%
2020/07/15	2	22.00	0	0.00	21.90	2	3,158	0.06%
2020/07/09	1	24.10	0	0.00	23.55	1	3,130	0.03%
2020/07/08	10	23.50	5	23.35	23.65	5	3,059	0.16%
2020/07/06	1	24.00	2	24.18	23.90	-1	3,037	-0.03%
2020/07/03	0	0.00	2	23.85	23.75	-2	3,093	-0.06%
2020/07/02	1	23.75	0	0.00	23.60	1	3,076	0.03%
2020/07/01	9	24.61	0	0.00	24.20	9	3,015	0.30%
2020/06/29	1	21.35	0	0.00	21.45	1	2,501	0.04%
2020/06/23	0.1	21.70	0	0.00	21.75	0.1	2,453	0.00%
2020/06/22	1	22.40	0	0.00	22.10	1	2,454	0.04%
2020/06/19	1	22.60	0	0.00	22.50	1	2,476	0.04%
2020/06/18	1	22.40	1	22.80	22.70	0	2,472	0.00%
2020/06/17	0	0.00	1	22.75	22.25	-1	2,434	-0.04%
2020/06/16	20	21.90	20	21.90	21.85	0	2,403	0.00%
2020/06/10	0	0.00	5	22.60	22.25	-5	2,384	-0.21%
2020/06/09	0	0.00	0.1	22.20	22.35	-0.1	2,376	0.00%
2020/06/08	5	22.20	3	22.20	22.10	2	2,381	0.08%
2020/06/05	1	22.50	10	22.55	22.65	-9	2,384	-0.38%
2020/06/04	2	22.60	6	22.72	22.50	-4	2,400	-0.17%
2020/06/03	5	22.30	2	22.45	22.30	3	2,291	0.13%
2020/06/02	3	22.90	6	22.85	22.65	-3	2,260	-0.13%
2020/06/01	0	0.00	5	21.70	22.05	-5	2,115	-0.24%
2020/05/28	5	21.00	0	0.00	21.00	5	2,076	0.24%
2020/05/26	1	21.55	2	21.70	21.70	-1	2,028	-0.05%
2020/05/25	1	20.80	0	0.00	20.90	1	1,990	0.05%
2020/05/20	0	0.00	6	20.95	21.00	-6	1,869	-0.32%
2020/05/18	14	21.52	0	0.00	21.50	14	1,845	0.76%
2020/05/14	1	21.35	0	0.00	21.15	1	1,786	0.06%
2020/05/13	0	0.00	16	21.62	21.75	-16	1,770	-0.90%
2020/05/12	3	21.55	0	0.00	21.55	3	1,774	0.17%
2020/05/11	5	21.75	13	21.71	21.80	-8	1,765	-0.45%
2020/05/08	0	0.00	201	21.55	21.70	-201	1,748	-11.50%	大賣/鉅額交易
2020/05/06	0	0.00	2	21.35	21.35	-2	1,703	-0.12%
2020/04/30	22	21.30	1	21.30	21.25	21	1,613	1.30%
2020/04/29	2	20.95	0	0.00	21.30	2	1,596	0.13%
2020/04/28	202	20.95	13	20.79	21.00	189	1,481	12.76%	大買/鉅額交易
2020/04/27	1	18.60	9	18.92	19.10	-8	1,392	-0.57%
2020/04/24	18	18.91	2	18.70	18.45	16	1,376	1.16%
2020/04/23	5	18.75	11	18.47	18.55	-6	1,336	-0.45%
2020/04/17	5	18.35	5	18.60	18.10	0	1,254	0.00%
2020/04/14	0	0.00	1	18.00	18.00	-1	1,219	-0.08%
2020/04/13	4	17.48	0	0.00	17.35	4	1,220	0.33%
2020/04/10	1	17.65	0	0.00	17.70	1	1,238	0.08%
2020/04/08	25	16.92	20	17.27	17.75	5	1,238	0.40%
2020/04/07	5	16.00	1	15.90	16.15	4	1,148	0.35%
2020/03/30	1	15.20	0	0.00	15.20	1	1,615	0.06%
2020/03/26	0	0.00	2	15.18	15.25	-2	1,615	-0.12%
2020/03/25	1	14.80	0	0.00	15.00	1	1,610	0.06%
2020/03/24	0	14.40	0	0.00	14.45	0	1,623	0.00%
2020/03/20	0	0.00	2	13.25	13.20	-2	1,650	-0.12%
2020/03/18	5	14.00	0	0.00	13.40	5	1,614	0.31%
2020/03/17	0	0.00	4	14.50	14.15	-4	1,605	-0.25%
2020/03/13	4	17.05	1	16.90	17.40	3	1,634	0.18%
2020/03/12	2	18.70	0	0.00	18.70	2	1,631	0.12%
2020/03/11	1	21.10	3	21.23	20.30	-2	1,609	-0.12%
2020/03/10	1	21.00	1	21.10	21.25	0	1,583	0.00%
2020/03/05	0	20.70	0	0.00	20.80	0	1,564	0.00%
2020/03/02	1	20.00	1	20.35	20.00	0	1,568	0.00%
2020/02/27	1	21.15	0	0.00	20.25	1	1,562	0.06%
2020/02/26	1	21.25	0	0.00	21.30	1	1,563	0.06%
2020/02/24	0	0.00	2	21.90	21.65	-2	1,572	-0.13%
2020/02/14	1	22.00	0	0.00	21.80	1	1,718	0.06%
2020/02/13	0	0.00	1	22.00	21.90	-1	1,718	-0.06%
2020/02/12	1	21.20	0	0.00	21.65	1	1,713	0.06%
2020/02/07	0	0.00	5	21.20	21.20	-5	1,723	-0.29%
2020/02/06	0	21.75	0	0.00	21.55	0	1,731	0.00%
2020/02/05	6	21.38	1	21.20	21.20	5	1,774	0.28%
2020/02/03	0	0.00	2	19.90	20.10	-2	1,761	-0.11%
2020/01/31	0	0.00	1	22.25	21.80	-1	1,741	-0.06%
2020/01/30	4	22.03	1	22.30	22.00	3	1,739	0.17%
2020/01/17	0	0.00	1	24.30	24.20	-1	1,697	-0.06%
2020/01/16	1	24.25	5	24.15	24.10	-4	1,685	-0.24%
2020/01/14	1	23.95	0	0.00	23.95	1	1,697	0.06%
2020/01/13	1	23.95	2	23.90	23.95	-1	1,695	-0.06%
2020/01/08	6	23.64	5	23.60	23.50	1	1,716	0.06%
2020/01/07	1	23.70	0	0.00	23.65	1	1,734	0.06%
2020/01/06	4	23.95	3	24.10	23.90	1	1,729	0.06%
2019/12/31	10	24.70	0	0.00	24.65	10	1,671	0.60%
2019/12/30	1	24.95	0	24.75	24.80	1	1,670	0.06%
2019/12/27	0	0.00	8	25.19	25.20	-8	1,664	-0.48%
2019/12/26	46	25.81	46	24.98	24.90	0	1,594	0.00%
2019/12/25	4	24.64	6	25.90	25.90	-2	1,343	-0.15%
2019/12/24	1	23.65	0	0.00	23.55	1	1,222	0.08%
2019/12/19	2	24.05	13	24.46	24.35	-11	1,459	-0.75%
2019/12/18	10	24.25	1	24.20	24.20	9	1,406	0.64%
2019/12/16	0	0.00	5	23.85	23.70	-5	1,342	-0.37%
2019/12/12	0	0.00	1	23.95	23.65	-1	1,338	-0.07%
2019/12/11	1	23.95	2	24.10	24.05	-1	1,352	-0.07%
2019/12/10	12	23.82	11	24.23	23.90	1	1,329	0.08%
2019/12/05	1	22.80	0	0.00	22.75	1	1,245	0.08%
2019/11/27	1	23.40	0	0.00	23.40	1	1,282	0.08%
2019/11/25	0	0.00	1	23.35	23.35	-1	1,283	-0.08%
2019/11/20	1	23.05	0	0.00	22.90	1	1,278	0.08%
2019/11/19	0	0.00	1	23.10	23.20	-1	1,289	-0.08%
2019/11/18	28	23.58	1	24.00	23.30	27	1,293	2.09%
2019/11/14	1	22.90	10	23.13	22.70	-9	1,228	-0.73%
2019/11/08	5	22.95	1	22.70	22.70	4	1,213	0.33%
2019/11/07	5	22.65	0	0.00	22.75	5	1,214	0.41%
2019/11/05	3	23.50	0	0.00	23.35	3	1,209	0.25%
2019/11/04	0	0.00	7	23.83	23.75	-7	1,218	-0.57%
2019/11/01	6	22.75	0	0.00	22.95	6	1,183	0.51%
2019/10/29	1	23.30	0	0.00	22.95	1	1,205	0.08%
2019/10/25	0	0.00	1	23.00	23.10	-1	1,277	-0.08%
2019/10/17	0	0.00	7	23.00	23.10	-7	1,551	-0.45%
2019/10/16	15	22.50	6	22.45	22.45	9	1,555	0.58%
2019/10/15	1	22.65	0	0.00	22.40	1	1,640	0.06%
2019/10/03	6	23.55	0	0.00	23.50	6	1,673	0.36%
2019/10/02	1	23.90	1	23.95	23.95	0	1,677	0.00%
2019/09/26	9	25.15	6	25.32	24.60	3	1,889	0.16%
2019/09/25	0	0.00	2	24.75	24.95	-2	1,727	-0.12%
2019/09/24	0	0.00	5	24.50	24.25	-5	1,700	-0.29%
2019/09/18	1	24.25	0	0.00	24.10	1	1,756	0.06%
2019/09/17	4	24.35	3	24.22	24.10	1	1,834	0.05%
2019/09/16	1	24.45	0	0.00	24.75	1	1,856	0.05%
2019/09/10	5	23.40	1	23.40	23.45	4	1,864	0.21%
2019/09/09	0	0.00	6	24.75	24.50	-6	1,856	-0.32%
2019/09/06	2	24.70	0	0.00	24.75	2	1,863	0.11%
2019/09/03	2	24.55	5	24.60	24.70	-3	1,896	-0.16%
2019/08/26	0	0.00	20	23.30	23.40	-20	2,030	-0.98%
2019/08/23	0	0.00	10	24.00	23.95	-10	2,040	-0.49%
2019/08/21	0	0.00	1	24.05	24.05	-1	2,024	-0.05%
2019/08/19	10	23.95	0	0.00	23.90	10	2,025	0.49%
2019/08/16	11	23.30	2	23.30	23.65	9	2,009	0.45%
2019/08/15	4	22.85	2	22.90	22.90	2	2,012	0.10%
2019/08/14	1	23.20	0	0.00	23.20	1	2,026	0.05%
2019/08/08	0	0.00	2	23.55	23.60	-2	2,041	-0.10%
2019/08/07	4	23.90	0	0.00	23.40	4	2,052	0.19%
2019/08/06	0	0.00	5	23.90	23.90	-5	2,061	-0.24%
2019/08/02	0	0.00	2	24.40	24.20	-2	2,067	-0.10%
2019/07/31	9	24.98	0	0.00	25.25	9	2,089	0.43%
2019/07/30	7	25.14	51	26.02	24.95	-44	2,088	-2.11%
2019/07/26	0	0.00	6	26.95	26.70	-6	2,040	-0.29%
2019/07/25	2	26.65	7	26.79	26.80	-5	2,008	-0.25%
2019/07/24	0	0.00	1	26.30	26.30	-1	2,003	-0.05%
2019/07/23	1	26.30	9	26.36	26.40	-8	2,014	-0.40%
2019/07/22	10	25.90	0	0.00	26.05	10	1,975	0.51%
2019/07/18	1	25.20	0	0.00	25.15	1	1,969	0.05%
2019/07/16	0	0.00	5	25.30	25.35	-5	1,967	-0.25%
2019/07/15	5	24.85	0	0.00	24.80	5	2,006	0.25%
2019/07/11	8	24.83	0	0.00	24.90	8	2,472	0.32%
2019/07/10	14	24.96	0	0.00	24.90	14	2,766	0.51%
2019/07/09	1	25.20	0	0.00	24.95	1	2,854	0.04%
2019/07/08	0	0.00	3	25.45	25.60	-3	2,947	-0.10%
2019/07/05	0	0.00	1	25.80	25.85	-1	2,950	-0.03%
2019/07/04	0	0.00	8	26.03	26.00	-8	2,952	-0.27%
2019/07/03	0	0.00	14	24.78	24.95	-14	2,796	-0.50%
2019/07/02	0	0.00	3	25.00	24.95	-3	2,835	-0.11%
2019/06/28	3	24.50	0	0.00	24.45	3	3,070	0.10%
2019/06/27	5	24.57	0	0.00	24.45	5	3,086	0.16%
2019/06/26	3	24.60	0	0.00	24.60	3	3,076	0.10%
2019/06/25	1	24.80	0	0.00	24.80	1	3,073	0.03%
2019/06/24	0	0.00	10	24.90	25.85	-10	3,133	-0.32%
2019/06/21	0	0.00	5	24.65	24.60	-5	3,070	-0.16%
2019/06/20	2	24.90	0	0.00	24.80	2	3,069	0.07%
2019/06/18	0	0.00	3	24.10	24.30	-3	3,226	-0.09%
2019/06/11	1	24.25	20	24.35	24.50	-19	3,623	-0.52%
2019/06/10	8	24.33	0	0.00	24.25	8	3,608	0.22%
2019/06/06	0	0.00	4	24.23	24.25	-4	3,615	-0.11%
2019/06/05	1	24.05	5	25.00	23.70	-4	3,588	-0.11%
2019/06/03	1	22.90	0	0.00	22.85	1	3,594	0.03%
2019/05/27	5	21.90	0	0.00	21.90	5	3,703	0.14%
2019/05/23	0	0.00	14	22.30	22.45	-14	3,720	-0.38%
2019/05/22	3	23.10	0	0.00	22.85	3	3,721	0.08%
2019/05/21	13	22.83	0	0.00	23.35	13	3,721	0.35%
2019/05/17	3	22.85	10	22.60	22.45	-7	3,734	-0.19%
2019/05/14	1	22.75	0	0.00	23.80	1	3,742	0.03%
2019/05/10	0	0.00	3	24.07	24.10	-3	3,735	-0.08%
2019/05/07	0	0.00	2	25.95	25.80	-2	3,737	-0.05%
2019/05/06	10	25.60	0	0.00	25.60	10	3,726	0.27%
2019/05/03	1	26.85	3	27.00	26.90	-2	3,702	-0.05%
2019/05/02	10	26.95	1	26.75	27.00	9	3,689	0.24%
2019/04/29	7	26.28	3	26.28	26.10	4	3,651	0.11%
2019/04/26	12	27.86	0	0.00	27.05	12	3,615	0.33%
2019/04/25	2	28.25	0	0.00	28.25	2	3,566	0.06%
2019/04/24	0	0.00	3	28.40	28.15	-3	3,554	-0.08%
2019/04/23	1	28.35	0	0.00	28.50	1	3,484	0.03%
2019/04/22	0	0.00	20	28.55	28.35	-20	3,421	-0.58%
2019/04/19	1	28.90	0	0.00	28.70	1	3,390	0.03%
2019/04/18	1	31.00	31	29.92	28.70	-30	3,320	-0.90%
2019/04/17	61	30.00	65	29.98	29.80	-4	3,151	-0.13%
2019/04/16	46	28.96	51	29.28	30.35	-5	2,832	-0.18%
2019/04/15	26	27.66	14	28.10	27.60	12	2,540	0.47%
2019/04/12	10	27.60	20	27.70	27.10	-10	2,452	-0.41%
2019/04/11	10	27.40	3	27.08	26.80	7	2,352	0.30%
2019/04/10	5	27.24	1	27.30	27.20	4	2,339	0.17%
2019/04/09	1	27.00	1	26.85	27.50	0	2,312	0.00%
2019/04/08	23	27.29	0	0.00	26.95	23	2,296	1.00%
2019/04/03	6	27.35	6	27.58	27.45	0	2,298	0.00%
2019/04/02	4	27.76	12	27.08	28.15	-8	2,284	-0.35%
2019/04/01	14	26.06	0	0.00	25.70	14	2,130	0.66%
2019/03/27	5	26.41	1	27.40	26.00	4	2,401	0.17%
2019/03/26	4	26.25	0	0.00	26.25	4	2,347	0.17%
2019/03/22	1	26.15	2	26.00	26.35	-1	2,307	-0.04%
2019/03/21	18	27.10	8	26.84	26.50	10	2,259	0.44%
2019/03/20	2	25.55	8	25.50	26.00	-6	2,126	-0.28%
2019/03/19	11	25.58	12	26.00	25.60	-1	2,058	-0.05%
2019/03/18	0	0.00	2	24.30	24.30	-2	1,784	-0.11%
2019/03/15	11	21.68	0	0.00	22.10	11	1,736	0.63%
2019/03/07	30	22.52	0	0.00	21.70	30	1,844	1.63%
2019/03/06	1	23.20	0	0.00	22.60	1	1,804	0.06%
2019/02/20	3	21.50	0	0.00	21.25	3	1,873	0.16%
2019/02/19	0	0.00	1	21.35	21.40	-1	1,868	-0.05%
2019/02/13	3	21.40	1	21.50	21.10	2	1,852	0.11%
2019/01/28	0	0.00	5	20.75	21.00	-5	1,874	-0.27%
2019/01/22	5	20.35	0	0.00	19.90	5	1,843	0.27%
2019/01/08	3	20.05	0	0.00	20.05	3	1,848	0.16%
2018/12/27	1	20.90	1	21.10	20.80	0	1,858	0.00%
2018/12/26	1	21.70	0	0.00	20.70	1	1,834	0.05%
2018/12/24	1	22.00	1	21.80	22.15	0	1,718	0.00%
2018/12/21	0	0.00	1	21.65	21.50	-1	1,615	-0.06%
2018/12/20	5	22.34	4	21.81	21.50	1	1,549	0.06%
2018/12/12	0	0.00	1	20.80	20.50	-1	1,277	-0.08%
2018/12/06	1	19.45	0	0.00	19.25	1	1,221	0.08%
2018/12/03	0	0.00	27	20.50	20.65	-27	1,112	-2.43%
2018/11/29	17	20.03	0	0.00	19.85	17	1,100	1.55%
2018/11/28	3	20.30	4	20.54	20.55	-1	1,060	-0.09%
2018/11/27	10	20.00	0	0.00	20.20	10	1,030	0.97%
2018/11/06	0	0.00	20	17.05	17.50	-20	694	-2.88%
2018/11/01	20	16.65	0	0.00	16.45	20	664	3.01%
2018/10/05	0	0.00	18	19.59	19.00	-18	598	-3.01%
2018/10/04	1	20.25	0	0.00	20.40	1	582	0.17%
2018/09/13	2	20.50	0	0.00	20.50	2	667	0.30%
2018/09/10	2	21.85	3	21.80	21.00	-1	678	-0.15%
2018/08/22	1	23.20	0	0.00	23.85	1	925	0.11%
2018/08/03	0	0.00	0	25.70	25.70	0	891	0.00%
2018/07/26	2	25.80	0	0.00	25.75	2	897	0.22%
2018/07/03	0	0.00	0.7	25.95	26.05	-0.7	1,128	-0.06%
2018/07/02	1	27.10	0	0.00	26.60	1	1,124	0.09%
2018/06/29	1	27.00	1	27.00	26.85	0	1,121	0.00%
2018/06/15	0	0.00	5	27.55	27.35	-5	1,101	-0.45%
2018/06/14	5	27.80	0	0.00	27.95	5	1,095	0.46%
2018/06/11	2	27.40	0	0.00	27.15	2	1,046	0.19%
2018/06/08	0	0.00	0.4	27.40	27.40	-0.4	1,054	-0.03%
2018/05/28	2	26.10	0	0.00	26.05	2	1,014	0.20%
2018/05/23	2	25.65	0	0.00	25.70	2	1,026	0.19%
2018/04/16	0	0.00	15	29.53	28.80	-15	1,657	-0.91%
2018/04/12	10	29.88	20	30.36	30.15	-10	1,762	-0.57%
2018/04/11	16	30.10	0	0.00	29.60	16	1,718	0.93%
2018/04/10	22	29.74	0	0.00	29.40	22	1,756	1.25%
2018/04/09	0	0.00	15	28.92	29.90	-15	1,708	-0.88%
2018/03/28	0	0.00	10	28.10	28.00	-10	1,692	-0.59%
2018/03/15	2	28.23	2	28.45	28.75	0	1,663	0.00%
2018/03/14	21	28.73	1	28.60	28.60	20	1,682	1.19%
2018/03/13	15	29.58	5	29.70	29.30	10	1,689	0.59%
2018/03/08	5	27.95	0	0.00	27.80	5	1,709	0.29%
2018/02/05	2	30.60	2	30.85	30.65	0	1,873	0.00%
2018/01/15	0	0.00	1	32.05	32.05	-1	2,331	-0.04%
2018/01/12	11	32.19	8	32.25	32.45	3	2,337	0.13%
2018/01/11	11	33.41	0	0.00	32.45	11	2,342	0.47%
2018/01/10	2	32.80	0	0.00	33.40	2	2,020	0.10%
2018/01/08	0	0.00	8	32.71	32.95	-8	1,963	-0.41%
2018/01/05	10	31.84	2	31.63	32.70	8	1,915	0.42%
2018/01/04	0	0.00	7	31.01	32.00	-7	1,923	-0.36%
2018/01/03	13	30.52	0	0.00	30.50	13	1,992	0.65%