台揚 (2314)-元富-文心券商分點個股進出

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
30.60
漲跌
▲0.60
漲幅
+2.00%
成交量
555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: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－元富-文心券商分點個股進出

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-文心券商分點個股進出
元富-文心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	30.50	4	30.35	30.60	-3	1,192	-0.25%
2024/04/23	1	30.00	0	0.00	30.00	1	1,195	0.08%
2024/04/22	0.2	30.40	0	0.00	29.95	0.2	1,199	0.02%
2024/04/19	1	30.45	6	30.70	30.40	-5	1,193	-0.42%
2024/04/18	0.1	31.15	0	0.00	30.95	0.1	1,182	0.01%
2024/04/16	0	0.00	3	31.23	31.30	-3	1,191	-0.25%
2024/04/11	1	34.20	0	0.00	33.20	1	1,158	0.09%
2024/04/10	0.1	34.75	0	0.00	34.55	0.1	1,151	0.01%
2024/04/03	0	0.00	2	33.00	32.95	-2	1,121	-0.18%
2024/03/29	9	34.60	7	34.34	34.20	2	1,165	0.17%
2024/03/28	2	34.95	0	0.00	34.85	2	1,137	0.18%
2024/03/26	0.2	32.69	0	0.00	32.60	0.2	1,091	0.02%
2024/03/13	1	33.55	0	33.50	33.60	1	1,433	0.07%
2024/03/12	0	34.45	2.1	34.35	34.35	-2.1	1,614	-0.13%
2024/03/11	0	32.95	0	0.00	32.65	0	1,591	0.00%
2024/03/08	0	32.70	0	0.00	32.40	0	1,587	0.00%
2024/03/07	0	33.10	0	0.00	33.10	0	1,589	0.00%
2024/03/06	11	34.45	3	34.50	34.20	8	1,582	0.51%
2024/03/05	2	34.38	0	0.00	34.30	2	1,576	0.13%
2024/03/04	0.1	34.80	1	34.25	35.00	-0.9	1,574	-0.06%
2024/02/29	0.5	32.60	6	32.35	32.40	-5.5	1,532	-0.36%
2024/02/27	1.2	32.99	0	0.00	32.70	1.2	1,535	0.08%
2024/02/23	0	34.15	1.1	33.96	33.85	-1.1	1,551	-0.07%
2024/02/22	0.1	33.45	0	0.00	33.35	0.1	1,578	0.01%
2024/02/19	12.1	33.88	0	0.00	33.90	12.1	1,650	0.73%
2024/02/16	0.1	33.75	2	33.58	33.70	-1.9	1,657	-0.11%
2024/02/15	1	31.85	1	33.00	32.90	0	1,648	0.00%
2024/02/02	1	33.25	0	0.00	33.20	1	1,634	0.06%
2024/02/01	0.3	33.10	0	0.00	33.05	0.3	1,624	0.02%
2024/01/31	1	33.25	0	0.00	33.30	1	1,612	0.06%
2024/01/26	1	34.40	0	0.00	34.35	1	1,586	0.06%
2024/01/24	2	35.58	0	0.00	35.40	2	1,553	0.13%
2024/01/19	1	35.40	0	0.00	35.35	1	1,540	0.06%
2024/01/17	0	0.00	0	35.90	35.35	0	1,536	0.00%
2024/01/16	0.1	35.97	0	36.05	36.00	0.1	1,533	0.01%
2024/01/11	1	35.55	0	0.00	35.60	1	1,530	0.07%
2024/01/05	2	36.75	0	0.00	36.90	2	1,518	0.13%
2024/01/04	1	36.80	1	37.15	36.65	0	1,517	0.00%
2023/12/29	0	0.00	1	37.50	37.50	-1	1,523	-0.07%
2023/12/28	0	0.00	130	37.73	37.40	-130	1,536	-8.46%	大賣/鉅額交易
2023/12/27	131	37.67	2	37.75	38.35	129	1,538	8.38%	大買/鉅額交易
2023/12/26	0.1	37.10	0	0.00	37.40	0.1	1,541	0.01%
2023/12/22	0	0.00	1	36.60	36.55	-1	1,519	-0.07%
2023/12/21	2	36.43	0	0.00	36.30	2	1,504	0.13%
2023/12/20	3	36.87	0	0.00	36.90	3	1,475	0.20%
2023/12/18	1	37.50	0	0.00	37.20	1	1,412	0.07%
2023/12/15	7	38.43	0	0.00	37.90	7	1,396	0.50%
2023/12/14	3	38.75	0	0.00	38.75	3	1,367	0.22%
2023/12/13	9	39.36	1	39.35	39.20	8	1,353	0.59%
2023/12/12	2	38.95	0	0.00	38.90	2	1,379	0.14%
2023/12/11	0	0.00	2	40.35	39.80	-2	1,352	-0.15%
2023/12/08	4.1	41.33	3	41.47	41.65	1.1	1,286	0.09%
2023/12/07	7	40.98	226.6	39.30	41.40	-219.6	1,114	-19.71%	大賣/鉅額交易
2023/12/06	220.1	38.04	0	0.00	37.65	220.1	935	23.52%	大買/鉅額交易
2023/11/29	2	37.55	1	37.50	37.50	1	902	0.11%
2023/11/27	0	37.00	1	37.00	36.75	-1	888	-0.11%
2023/11/22	5	37.40	0	0.00	37.45	5	873	0.57%
2023/11/21	0	0.00	1	38.40	37.60	-1	868	-0.12%
2023/11/20	1	38.05	0	0.00	38.40	1	848	0.12%
2023/11/01	0	0.00	1	35.25	35.25	-1	832	-0.12%
2023/10/31	1	36.95	80	36.68	35.75	-79	826	-9.56%
2023/10/30	81	36.18	0	0.00	36.70	81	819	9.89%
2023/10/26	0	0.00	0.1	35.60	35.35	-0.1	831	-0.01%
2023/10/23	0.1	36.55	0	0.00	35.70	0.1	853	0.01%
2023/10/13	1	37.25	0	0.00	37.20	1	931	0.11%
2023/10/11	1	37.50	2	37.65	37.60	-1	1,107	-0.09%
2023/10/06	1	38.40	0	0.00	38.40	1	1,109	0.09%
2023/10/05	2	39.65	3	39.70	39.00	-1	1,116	-0.09%
2023/10/03	3	39.32	0	0.00	39.25	3	1,098	0.27%
2023/10/02	0	0.00	2	39.05	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	1	37.65	0	0.00	37.65	1	1,067	0.09%
2023/09/21	1	38.80	0	0.00	38.70	1	1,092	0.09%
2023/09/12	1	35.80	0	0.00	35.85	1	1,074	0.09%
2023/09/08	1	37.85	0	0.00	37.80	1	1,103	0.09%
2023/09/07	0	0.00	1	38.50	38.20	-1	1,119	-0.09%
2023/09/06	2	39.15	0	0.00	39.10	2	1,136	0.18%
2023/08/30	2	38.80	0	0.00	39.00	2	1,162	0.17%
2023/08/29	0	0.00	1	38.45	38.60	-1	1,169	-0.09%
2023/08/28	0	0.00	70	38.66	38.55	-70	1,176	-5.95%
2023/08/24	1	40.90	0	0.00	39.90	1	1,173	0.09%
2023/08/23	1	38.50	0	0.00	38.40	1	1,167	0.09%
2023/08/21	0	39.35	0	0.00	39.25	0	1,181	0.00%
2023/08/18	1	39.05	0	0.00	38.35	1	1,222	0.08%
2023/08/17	0	0.00	30	39.13	39.10	-30	1,253	-2.39%
2023/08/16	0	0.00	60	38.03	38.00	-60	1,260	-4.76%
2023/08/04	0	0.00	0	44.20	44.05	0	1,292	0.00%
2023/07/27	1	44.00	0	0.00	44.05	1	1,469	0.07%
2023/07/26	1	45.00	0	0.00	44.60	1	1,485	0.07%
2023/07/25	0	0.00	60	45.39	45.60	-60	1,536	-3.91%
2023/07/19	1	45.00	0	0.00	44.70	1	1,707	0.06%
2023/07/18	2	45.60	13	47.34	45.50	-11	1,794	-0.61%
2023/07/17	6	48.71	17	47.92	48.05	-11	1,908	-0.58%
2023/07/14	2	45.00	0	0.00	45.65	2	2,018	0.10%
2023/07/13	1	42.50	1	42.50	41.50	0	2,191	0.00%
2023/07/12	0	0.00	0	42.85	42.50	0	2,288	0.00%
2023/07/11	0	43.80	0	0.00	43.40	0	2,335	0.00%
2023/07/10	0	0.00	1	43.15	43.10	-1	2,342	-0.04%
2023/07/03	0	0.00	1	44.20	44.50	-1	2,370	-0.04%
2023/06/29	0	0.00	2	45.00	44.90	-2	2,362	-0.08%
2023/06/27	1	45.35	2	45.25	45.35	-1	2,362	-0.04%
2023/06/26	2	44.50	0	0.00	44.35	2	2,349	0.09%
2023/06/21	0.1	45.15	0	0.00	44.95	0.1	2,351	0.00%
2023/06/16	1	44.60	0	0.00	45.00	1	2,345	0.04%
2023/06/15	1	45.15	0	0.00	44.95	1	2,340	0.04%
2023/06/14	0	0.00	1	46.75	45.85	-1	2,307	-0.04%
2023/06/13	1	46.70	2	46.60	46.50	-1	2,304	-0.04%
2023/06/12	2.1	47.11	0	0.00	47.00	2.1	2,292	0.09%
2023/06/09	1	45.55	0	0.00	45.80	1	2,271	0.04%
2023/06/08	3	45.63	22	45.68	45.50	-19	2,288	-0.83%
2023/06/07	0	0.00	28	46.25	46.05	-28	2,304	-1.22%
2023/06/06	2	46.20	20	45.86	45.70	-18	2,331	-0.77%
2023/06/05	1	46.50	0	0.00	46.55	1	2,362	0.04%
2023/06/02	2	46.53	0	0.00	46.35	2	2,368	0.08%
2023/06/01	3.1	46.36	0	0.00	46.80	3.1	2,395	0.13%
2023/05/31	0	0.00	18	46.13	46.00	-18	2,397	-0.75%
2023/05/30	1	45.85	18	45.93	45.75	-17	2,399	-0.71%
2023/05/29	4	45.56	130	45.86	46.15	-126	2,407	-5.23%	大賣/鉅額交易
2023/05/26	5	45.20	0	45.95	45.35	5	2,406	0.21%
2023/05/25	21	45.93	1	45.85	45.95	20	2,404	0.83%
2023/05/24	59	45.58	158	46.34	46.65	-99	2,414	-4.10%	大賣/
2023/05/23	30	48.33	35	48.51	48.60	-5	2,404	-0.21%
2023/05/22	11	47.12	8	47.32	47.80	3	2,423	0.12%
2023/05/18	4	46.73	1.1	47.55	46.50	2.9	2,446	0.12%
2023/05/17	8	47.05	4	47.00	47.45	4	2,459	0.16%
2023/05/16	0	0.00	3	47.17	46.85	-3	2,505	-0.12%
2023/05/15	19	47.76	5	47.97	47.10	14	2,600	0.54%
2023/05/12	15	46.30	0	0.00	48.60	15	2,602	0.58%
2023/05/11	15	46.30	0	0.00	47.80	15	2,606	0.58%
2023/05/09	55	48.65	0	0.00	48.70	55	2,612	2.11%
2023/05/08	97	48.60	9	48.52	49.45	88	2,596	3.39%
2023/05/05	18	48.52	5	48.32	48.50	13	2,583	0.50%
2023/05/04	5	46.87	0	0.00	48.50	5	2,608	0.19%
2023/05/03	8	46.38	0	0.00	45.60	8	2,546	0.31%
2023/05/02	6	47.12	3	47.42	46.55	3	2,536	0.12%
2023/04/28	21	47.54	1	47.50	47.45	20	2,512	0.80%
2023/04/27	4	46.23	6	45.77	45.90	-2	2,456	-0.08%
2023/04/25	2	45.83	16	45.98	45.20	-14	2,370	-0.59%
2023/04/24	2	46.83	5	47.50	46.80	-3	2,330	-0.13%
2023/04/21	3	45.25	0	0.00	44.85	3	2,259	0.13%
2023/04/20	15	49.94	3.1	48.18	47.50	11.9	2,156	0.55%
2023/04/19	133	51.40	11	51.26	51.80	122	1,987	6.14%	大買/鉅額交易
2023/04/18	10	48.12	26	49.49	51.10	-16	1,753	-0.91%
2023/04/17	16	45.48	10	45.60	46.50	6	1,518	0.40%
2023/04/14	6.1	43.69	1	43.55	43.90	5.1	1,407	0.36%
2023/04/13	7	41.05	0	0.00	41.00	7	1,344	0.52%
2023/04/11	1	41.45	1	41.95	41.55	0	1,318	0.00%
2023/04/10	1	41.35	7	41.34	41.50	-6	1,314	-0.46%
2023/04/07	0	43.35	0	0.00	42.85	0	1,281	0.00%
2023/03/31	0	43.25	0.1	42.80	42.80	-0.1	1,283	-0.01%
2023/03/29	2	42.70	0	0.00	42.25	2	1,279	0.16%
2023/03/27	0	0.00	3	43.15	43.15	-3	1,272	-0.24%
2023/03/24	0.1	43.70	0	0.00	43.70	0.1	1,271	0.00%
2023/03/21	0	0.00	1	43.05	43.30	-1	1,262	-0.08%
2023/03/17	0	0.00	90.8	42.47	42.30	-90.8	1,261	-7.20%
2023/03/16	0	0.00	13.3	42.63	42.10	-13.3	1,261	-1.05%
2023/03/15	0	0.00	1.2	43.73	43.55	-1.2	1,265	-0.09%
2023/03/10	0	0.00	1	45.00	44.75	-1	1,329	-0.08%
2023/03/09	4	46.23	9	46.19	46.05	-5	1,353	-0.37%
2023/03/08	6	46.08	1	46.00	46.70	5	1,413	0.35%
2023/03/07	0	0.00	1	45.60	45.60	-1	1,441	-0.07%
2023/03/06	2	45.63	0	0.00	45.75	2	1,433	0.14%
2023/03/02	1	45.05	1	45.00	44.55	0	1,407	0.00%
2023/03/01	1	44.20	0	0.00	44.70	1	1,400	0.07%
2023/02/24	0	0.00	0	44.70	43.90	0	1,393	0.00%
2023/02/23	0	0.00	3	44.80	44.70	-3	1,379	-0.22%
2023/02/22	3	44.20	11	44.70	44.40	-8	1,382	-0.58%
2023/02/21	7	46.06	1	46.75	45.75	6	1,368	0.44%
2023/02/20	4	46.36	102	45.29	46.00	-98	1,346	-7.28%	大賣/
2023/02/17	105	44.72	1	44.70	44.80	104	1,324	7.85%	大買/鉅額交易
2023/02/15	0	0.00	1	43.30	43.10	-1	1,353	-0.07%
2023/02/14	3	44.00	11	44.14	44.00	-8	1,326	-0.60%
2023/02/13	10	43.40	3	43.40	45.20	7	1,287	0.54%
2023/02/10	2	42.15	0	0.00	41.10	2	1,197	0.17%
2023/02/08	1	42.50	2	42.90	42.85	-1	1,178	-0.08%
2023/02/07	0	0.00	10	42.16	41.80	-10	1,162	-0.86%
2023/02/03	1	42.20	3	43.03	42.50	-2	1,150	-0.17%
2023/02/02	16	43.06	6	42.24	43.55	10	1,129	0.89%
2023/02/01	2	40.38	1	40.55	40.50	1	1,065	0.09%
2023/01/17	0	0.00	3	38.25	38.35	-3	1,071	-0.28%
2023/01/11	0	0.00	0.6	39.70	39.65	-0.6	1,094	-0.05%
2023/01/09	1.3	39.83	0	0.00	39.90	1.3	1,124	0.12%
2023/01/05	0	0.00	1	40.15	39.65	-1	1,176	-0.09%
2023/01/03	0	38.85	0	0.00	39.00	0	1,193	0.00%
2022/12/27	1	39.85	0	0.00	39.60	1	1,230	0.08%
2022/12/26	1	39.50	0	0.00	40.20	1	1,234	0.08%
2022/12/22	1	38.85	0	0.00	38.30	1	1,259	0.08%
2022/12/20	1	39.00	1	39.60	38.20	0	1,305	0.00%
2022/12/19	0	0.00	0	39.30	39.45	0	1,330	0.00%
2022/12/15	2	40.83	0	0.00	40.85	2	1,363	0.15%
2022/12/09	0	0.00	1	40.90	40.85	-1	1,434	-0.07%
2022/12/07	0	0.00	2	41.85	41.00	-2	1,457	-0.14%
2022/12/06	0	0.00	3	42.65	42.30	-3	1,447	-0.21%
2022/12/05	0	0.00	2	43.10	43.40	-2	1,436	-0.14%
2022/12/02	5	42.88	0	0.00	43.20	5	1,419	0.35%
2022/12/01	0	0.00	0	41.75	41.70	0	1,386	0.00%
2022/11/30	2	42.05	5	42.91	42.70	-3	1,371	-0.22%
2022/11/29	7	40.76	2	40.85	41.15	5	1,315	0.38%
2022/11/25	0	0.00	1	38.10	36.90	-1	1,371	-0.07%
2022/11/24	1	37.70	0	0.00	38.10	1	1,392	0.07%
2022/11/17	0	0.00	2	38.80	38.95	-2	1,479	-0.14%
2022/11/16	0	0.00	1	39.10	38.30	-1	1,530	-0.07%
2022/11/15	1	37.75	10	38.35	39.20	-9	1,586	-0.57%
2022/11/14	10	37.60	0	0.00	37.70	10	1,669	0.60%
2022/11/11	2	37.18	0	0.00	35.90	2	1,721	0.12%
2022/11/09	0	0.00	1	38.00	38.05	-1	2,017	-0.05%
2022/10/20	0	35.40	0	0.00	35.75	0	4,723	0.00%
2022/10/19	0.1	36.60	0	0.00	36.40	0.1	4,786	0.00%
2022/10/17	0	0.00	1	36.05	36.60	-1	4,895	-0.02%
2022/10/14	1	36.40	0	0.00	36.60	1	4,960	0.02%
2022/10/13	0	0.00	1	35.65	33.90	-1	4,988	-0.02%
2022/10/12	1	37.05	0	0.00	37.10	1	5,004	0.02%
2022/10/06	0	0.00	2	40.60	40.50	-2	5,380	-0.04%
2022/10/04	0	0.00	1	39.85	39.95	-1	5,673	-0.02%
2022/09/30	2	37.63	0	0.00	38.65	2	5,844	0.03%
2022/09/28	4	39.63	3	39.33	37.90	1	6,001	0.02%
2022/09/27	1	39.60	0	0.00	41.00	1	6,068	0.02%
2022/09/26	0	0.00	4	40.91	39.80	-4	6,150	-0.07%
2022/09/23	1	42.75	0	0.00	42.70	1	6,180	0.02%
2022/09/22	1	44.50	0	0.00	44.40	1	6,199	0.02%
2022/09/21	0	0.00	3	43.55	43.45	-3	6,218	-0.05%
2022/09/20	1	45.60	0	0.00	45.20	1	6,241	0.02%
2022/09/16	2	46.58	0	0.00	46.50	2	6,299	0.03%
2022/09/14	4	48.31	0	0.00	48.85	4	6,316	0.06%
2022/09/12	0	0.00	3	50.10	50.10	-3	6,391	-0.05%
2022/09/08	1	48.95	1	49.00	48.90	0	6,424	0.00%
2022/09/07	0	0.00	0	48.70	48.50	0	6,498	0.00%
2022/09/06	0	0.00	1	49.50	49.20	-1	6,630	-0.02%
2022/09/05	3	52.23	8	51.56	51.00	-5	6,817	-0.07%
2022/09/02	2	53.25	2	53.25	52.40	0	6,815	0.00%
2022/08/31	1	51.60	1	51.50	51.60	0	6,771	0.00%
2022/08/30	4	50.78	0	0.00	51.20	4	6,791	0.06%
2022/08/26	1	50.00	1	50.10	49.95	0	6,899	0.00%
2022/08/25	0	0.00	2	49.75	49.90	-2	7,080	-0.03%
2022/08/24	0	0.00	13	49.19	49.00	-13	7,500	-0.17%
2022/08/23	9	49.66	10	49.25	49.00	-1	8,012	-0.01%
2022/08/22	10	49.17	0	0.00	49.05	10	8,025	0.12%
2022/08/19	2	52.35	0	51.30	51.20	2	7,992	0.03%
2022/08/18	5	51.50	81	51.50	51.50	-76	7,962	-0.95%
2022/08/17	21	50.76	7	51.37	51.50	14	8,485	0.16%
2022/08/16	92	51.62	16	52.21	51.10	76	8,525	0.89%
2022/08/15	21	50.78	8	50.93	50.40	13	8,271	0.16%
2022/08/12	19	49.03	6	48.91	48.70	13	8,128	0.16%
2022/08/11	4.6	51.80	14	51.41	51.60	-9.5	7,967	-0.12%
2022/08/10	37	52.54	23	52.13	51.40	14	7,773	0.18%
2022/08/09	23.1	49.92	23	50.46	51.50	0.1	7,113	0.00%
2022/08/08	11	47.19	2	47.60	46.90	9	6,810	0.13%
2022/08/05	1	44.95	1	45.30	45.30	0	6,640	0.00%
2022/08/04	1	43.95	1	44.35	44.10	0	6,597	0.00%
2022/08/03	7.1	47.03	6	46.24	45.00	1.1	6,519	0.02%
2022/08/02	10	46.54	9	46.29	46.00	1	6,271	0.02%
2022/08/01	4	45.30	15	46.18	46.50	-11	6,076	-0.18%
2022/07/29	0	0.00	2	44.20	44.35	-2	5,961	-0.03%
2022/07/28	11	44.87	8	44.11	43.90	3	5,936	0.05%
2022/07/27	42	46.87	33	45.70	45.30	9	5,858	0.15%
2022/07/26	2	43.70	0	0.00	43.60	2	5,595	0.04%
2022/07/25	6	45.54	0	0.00	45.75	6	5,535	0.11%
2022/07/22	4	46.48	4	46.85	45.20	0	5,515	0.00%
2022/07/21	0	0.00	1	46.60	46.35	-1	5,430	-0.02%
2022/07/20	2	46.05	7	45.39	45.00	-5	5,356	-0.09%
2022/07/19	4	45.43	2	45.10	45.20	2	5,328	0.04%
2022/07/18	3	45.23	4	45.10	45.25	-1	5,298	-0.02%
2022/07/15	1	45.75	0	0.00	44.90	1	5,258	0.02%
2022/07/14	1	42.70	3	43.60	45.15	-2	5,183	-0.04%
2022/07/13	3	42.52	2	41.60	42.65	1	4,981	0.02%
2022/07/12	10	39.51	23	38.95	38.80	-13	4,835	-0.27%
2022/07/11	6	44.64	5	43.24	43.10	1	4,733	0.02%
2022/07/08	22	44.21	1	44.90	44.25	21	4,659	0.45%
2022/07/07	2	41.45	19	42.63	43.45	-17	4,569	-0.37%
2022/07/06	3	44.40	11	44.99	42.10	-8	4,503	-0.18%
2022/07/05	4	44.63	2	48.00	44.95	2	4,485	0.04%
2022/07/04	0	0.00	8	46.78	46.30	-8	4,428	-0.18%
2022/07/01	7	54.11	25	53.28	49.75	-18	4,379	-0.41%
2022/06/30	0	0.00	9	54.33	55.20	-9	4,355	-0.21%
2022/06/29	17	56.16	26	55.62	55.20	-9	4,360	-0.21%
2022/06/28	0	0.00	1	55.20	55.20	-1	4,408	-0.02%
2022/06/27	1	56.60	0	0.00	56.60	1	4,423	0.02%
2022/06/24	1	54.60	1	55.00	55.00	0	4,505	0.00%
2022/06/23	1	55.10	1	55.00	54.50	0	4,618	0.00%
2022/06/22	5	55.88	4	55.20	54.60	1	4,838	0.02%
2022/06/21	38	56.67	1	56.00	56.90	37	4,951	0.75%
2022/06/20	2	56.70	7	57.21	54.70	-5	4,925	-0.10%
2022/06/17	3	58.20	2	58.40	58.00	1	4,884	0.02%
2022/06/16	8	61.64	5	60.34	59.80	3	4,884	0.06%
2022/06/15	4	61.48	7	61.71	61.00	-3	4,858	-0.06%
2022/06/14	13	60.22	7	60.96	60.80	6	4,734	0.13%
2022/06/13	1	59.40	2	58.65	58.30	-1	4,530	-0.02%
2022/06/10	6	60.93	3	60.43	60.00	3	4,522	0.07%
2022/06/09	1	60.10	3	60.40	60.20	-2	4,472	-0.04%
2022/06/08	2	61.30	0	0.00	61.00	2	4,472	0.04%
2022/06/07	3.1	61.63	5	62.16	61.60	-1.9	4,446	-0.04%
2022/06/06	4	61.65	2	61.00	61.00	2	4,381	0.05%
2022/06/02	10	64.51	7.1	64.08	63.30	2.9	4,308	0.07%
2022/06/01	11.1	64.31	12	64.54	64.00	-0.9	4,144	-0.02%
2022/05/31	19.9	62.38	26	62.90	62.40	-6.2	3,747	-0.16%
2022/05/30	1	59.70	0	0.00	59.00	1	3,289	0.03%
2022/05/26	2	57.20	25	57.57	57.90	-23	3,325	-0.69%
2022/05/25	65	60.15	33	60.14	58.60	32	3,260	0.98%
2022/05/24	1	55.93	7.1	58.42	59.40	-6	2,709	-0.22%
2022/05/23	0	0.00	0	54.63	54.00	0	2,599	0.00%
2022/05/20	1	55.20	0	0.00	54.60	1	2,635	0.04%
2022/05/18	1	57.30	2	57.50	57.00	-1	2,675	-0.04%
2022/05/17	4	56.45	0	0.00	57.50	4	2,727	0.15%
2022/05/12	0.1	54.00	1	53.70	53.00	-0.9	2,765	-0.03%
2022/05/11	0	0.00	1	55.50	54.00	-1	2,769	-0.04%
2022/05/10	1	53.90	3	54.02	55.10	-2	2,781	-0.07%
2022/05/09	0	0.00	1	56.50	55.60	-1	2,789	-0.04%
2022/05/06	1	56.20	3	56.37	57.10	-2	2,797	-0.07%
2022/05/05	1	57.70	1	57.80	57.80	0	2,814	0.00%
2022/05/04	1	57.80	0	0.00	56.10	1	2,853	0.04%
2022/04/28	1	55.30	2	55.20	55.00	-1	2,896	-0.03%
2022/04/27	2	53.90	1	53.80	54.70	1	2,894	0.03%
2022/04/25	0	0.00	2	57.05	56.90	-2	2,909	-0.07%
2022/04/22	2	59.80	0	0.00	59.20	2	2,906	0.07%
2022/04/21	1	60.00	4	60.63	60.00	-3	2,916	-0.10%
2022/04/20	4	58.45	1	61.60	61.20	3	2,897	0.10%
2022/04/19	0	0.00	1	57.70	57.00	-1	2,880	-0.03%
2022/04/18	2	57.55	0	0.00	56.80	2	2,884	0.07%
2022/04/15	1	57.00	0	0.00	56.70	1	2,900	0.03%
2022/04/13	2	60.70	0	0.00	60.20	2	2,902	0.07%
2022/04/12	0	0.00	3	59.50	59.70	-3	2,910	-0.10%
2022/04/11	0	0.00	4	63.35	61.00	-4	2,906	-0.14%
2022/04/08	1	67.90	1	67.80	66.30	0	2,886	0.00%
2022/04/07	2	68.25	21	68.08	67.10	-19	2,887	-0.66%
2022/04/06	4	67.38	20	67.85	67.70	-16	2,853	-0.56%
2022/04/01	16	67.38	3	67.83	67.30	13	2,846	0.46%
2022/03/31	5	65.48	5	66.78	69.00	0	2,846	0.00%
2022/03/30	20	66.92	8	67.05	66.60	12	2,779	0.43%
2022/03/29	16	66.78	10	67.05	68.00	6	2,737	0.22%
2022/03/28	18.3	67.89	8	68.11	67.40	10.3	2,626	0.39%
2022/03/25	10	66.74	12	67.98	70.50	-2	2,535	-0.08%
2022/03/24	10	62.03	1	61.70	64.10	9	2,356	0.38%
2022/03/23	0	0.00	1	59.00	58.30	-1	2,262	-0.04%
2022/03/22	1	58.70	10	58.80	58.70	-9	2,273	-0.40%
2022/03/21	10.1	58.20	2	58.60	57.70	8.1	2,291	0.35%
2022/03/18	9	56.29	4.2	57.46	58.90	4.8	2,301	0.21%
2022/03/17	1	53.70	1	54.10	53.70	0	2,286	0.00%
2022/03/16	0.6	52.20	1	53.00	52.40	-0.4	2,306	-0.02%
2022/03/15	0	0.00	1	53.70	52.90	-1	2,347	-0.04%
2022/03/11	1	58.00	1	57.40	56.80	0	2,402	0.00%
2022/03/10	1	56.40	0	0.00	57.60	1	2,402	0.04%
2022/03/09	1	54.40	2	54.85	54.40	-1	2,415	-0.04%
2022/03/08	2	54.70	0	0.00	54.20	2	2,501	0.08%
2022/03/04	1	61.20	2	59.30	59.00	-1	2,626	-0.04%
2022/03/03	0.1	61.30	4	60.90	60.70	-3.9	2,675	-0.15%
2022/03/02	3	63.63	7	63.39	62.80	-4	2,699	-0.15%
2022/03/01	2	60.00	0	0.00	60.50	2	2,682	0.07%
2022/02/25	1	55.00	6	55.57	55.00	-5	2,718	-0.18%
2022/02/24	1	55.00	3	54.80	53.40	-2	2,782	-0.07%
2022/02/23	0	0.00	11	57.06	56.60	-11	2,784	-0.40%
2022/02/22	1	56.50	0.2	56.00	56.60	0.8	2,874	0.03%
2022/02/21	0	0.00	0.1	59.50	58.80	-0.1	3,043	0.00%
2022/02/17	4	58.38	9	58.47	58.40	-5	3,740	-0.13%
2022/02/16	2	60.35	2	61.00	60.40	0	3,954	0.00%
2022/02/14	1	60.60	0.2	60.70	60.00	0.8	4,309	0.02%
2022/02/11	1	64.50	0	0.00	64.00	1	4,352	0.02%
2022/02/10	1.2	64.59	0	0.00	64.20	1.2	4,447	0.03%
2022/02/09	1	67.00	1	68.00	67.10	0	4,654	0.00%
2022/02/08	1	65.30	0	0.00	65.50	1	4,953	0.02%
2022/02/07	1	62.20	6	62.35	63.10	-5	5,128	-0.10%
2022/01/26	9	61.38	11	60.77	60.50	-2	5,160	-0.04%
2022/01/25	4	66.08	24	65.58	64.00	-20	5,268	-0.38%
2022/01/24	1	65.20	0	0.00	65.10	1	5,382	0.02%
2022/01/21	0	0.00	5.2	68.29	67.50	-5.2	5,465	-0.09%
2022/01/20	2	69.60	4	69.15	68.80	-2	5,582	-0.04%
2022/01/19	2	68.65	1	69.30	68.30	1	5,807	0.02%
2022/01/18	2	70.25	2	71.00	69.40	0	6,106	0.00%
2022/01/14	2	67.25	0	0.00	67.90	2	6,285	0.03%
2022/01/12	0	0.00	1	68.40	68.60	-1	6,368	-0.02%
2022/01/11	2	69.80	4	70.20	69.90	-2	6,406	-0.03%
2022/01/10	2	69.85	1	70.70	70.00	1	6,445	0.02%
2022/01/07	0.2	71.70	1	71.30	71.60	-0.8	6,482	-0.01%
2022/01/06	1	73.50	0	0.00	73.50	1	6,535	0.02%
2022/01/05	4	77.40	0	0.00	75.50	4	6,642	0.06%
2022/01/04	1	76.50	0	0.00	77.00	1	6,699	0.01%
2022/01/03	0	0.00	1	79.70	76.60	-1	6,756	-0.01%
2021/12/30	1	76.70	1	79.70	79.70	0	6,857	0.00%
2021/12/29	1	74.30	0	0.00	75.30	1	7,027	0.01%
2021/12/27	1	75.20	1	75.00	75.60	0	7,377	0.00%
2021/12/24	2	73.90	0	0.00	73.40	2	7,585	0.03%
2021/12/23	4	74.00	0	0.00	74.30	4	7,792	0.05%
2021/12/22	0	0.00	1	73.60	73.00	-1	7,950	-0.01%
2021/12/21	1.1	70.49	2	70.90	71.90	-0.9	8,098	-0.01%
2021/12/20	6	71.85	6	71.90	71.60	0	8,336	0.00%
2021/12/17	3	75.13	0	0.00	75.00	3	8,634	0.03%
2021/12/16	5	77.60	5	77.80	77.80	0	8,969	0.00%
2021/12/15	0.1	77.20	1	77.10	77.00	-1	9,349	-0.01%
2021/12/13	3.1	80.15	4	81.25	80.70	-1	9,673	-0.01%
2021/12/10	0	0.00	2	79.40	79.40	-2	9,658	-0.02%
2021/12/09	0	0.00	7	81.41	80.10	-7	9,649	-0.07%
2021/12/08	3	80.30	5	80.48	80.30	-2	9,634	-0.02%
2021/12/07	0	0.00	9	79.58	79.30	-9	9,649	-0.09%
2021/12/06	0	0.00	1	78.00	77.60	-1	9,680	-0.01%
2021/12/03	1	77.70	1	79.00	78.20	0	9,742	0.00%
2021/12/02	7	78.14	8	77.79	77.00	-1	9,777	-0.01%
2021/12/01	9	77.73	5	77.22	80.40	4	9,784	0.04%
2021/11/30	3	81.50	4	81.88	80.90	-1	9,731	-0.01%
2021/11/29	7	81.19	3	77.77	81.50	4	9,750	0.04%
2021/11/26	9	82.97	2	83.95	80.40	7	9,718	0.07%
2021/11/25	3	85.27	4	87.50	84.30	-1	9,740	-0.01%
2021/11/24	7	84.94	2	86.00	87.80	5	9,806	0.05%
2021/11/23	3	85.57	8	83.95	83.30	-5	9,799	-0.05%
2021/11/22	6	86.68	11	87.07	86.80	-5	9,845	-0.05%
2021/11/19	18	86.59	17	87.12	86.80	1	10,070	0.01%
2021/11/18	37	88.11	20	88.17	86.00	17	10,340	0.16%
2021/11/17	41	90.30	28	91.58	90.70	13	10,275	0.13%
2021/11/16	33	92.33	26	93.38	95.00	7	10,092	0.07%
2021/11/15	13	85.72	18.1	87.03	88.70	-5.1	9,805	-0.05%
2021/11/12	31	82.31	20	81.13	80.70	11	9,768	0.11%
2021/11/11	11	81.39	31	81.77	82.50	-20	9,816	-0.20%
2021/11/10	3	78.80	4	79.00	78.20	-1	9,977	-0.01%
2021/11/09	17	77.71	2	77.15	77.80	15	10,060	0.15%
2021/11/08	39	80.51	26	79.91	79.50	13	10,052	0.13%
2021/11/05	22	81.39	37.5	82.22	86.00	-15.5	9,997	-0.16%
2021/11/04	21	78.33	17.8	78.94	81.00	3.2	9,808	0.03%
2021/11/03	1	74.70	9	74.21	73.70	-8	9,798	-0.08%
2021/11/02	39	75.82	32	73.53	73.70	7	9,912	0.07%
2021/11/01	20	79.08	21	78.59	78.10	-1	10,096	-0.01%
2021/10/29	21	78.30	16	78.23	78.80	5	10,062	0.05%
2021/10/28	28	78.01	16	77.88	77.30	12	10,064	0.12%
2021/10/27	32.5	78.37	28	78.91	79.50	4.5	10,210	0.04%
2021/10/26	35	75.63	37	75.09	79.00	-2	10,191	-0.02%
2021/10/25	3	70.33	12.3	70.12	72.70	-9.3	10,051	-0.09%
2021/10/22	18	66.66	6	66.23	66.10	12	10,247	0.12%
2021/10/21	19	70.23	19	69.77	68.60	0	10,553	0.00%
2021/10/20	11	70.23	6	70.37	70.50	5	11,292	0.04%
2021/10/19	2	71.30	2	70.40	70.70	0	11,802	0.00%
2021/10/18	7	69.53	10	70.45	70.00	-3	11,979	-0.03%
2021/10/15	9	68.49	8	69.35	69.80	1	12,325	0.01%
2021/10/14	8	67.46	10	68.35	68.00	-2	12,705	-0.02%
2021/10/13	7	69.77	19	69.38	68.50	-12	13,009	-0.09%
2021/10/12	6	73.28	9	73.49	73.40	-3	13,525	-0.02%
2021/10/08	15	73.21	9	73.06	72.20	6	14,514	0.04%
2021/10/07	37	73.08	21.2	74.59	74.50	15.8	15,483	0.10%
2021/10/06	19	74.42	28	72.32	71.90	-9	16,382	-0.05%
2021/10/05	21	79.07	13.6	77.67	79.40	7.5	16,456	0.05%
2021/10/04	14.3	75.55	19	75.01	77.50	-4.8	16,672	-0.03%
2021/10/01	17.3	81.79	9	82.89	79.40	8.3	16,586	0.05%
2021/09/30	15	84.77	21	84.02	88.20	-6	16,565	-0.04%
2021/09/29	16	80.95	25	80.69	82.50	-9	16,598	-0.05%
2021/09/28	37	78.51	4	80.25	80.70	33	16,797	0.20%
2021/09/27	43	79.08	15	78.32	80.00	28	17,362	0.16%
2021/09/24	23	75.23	20	75.09	77.00	3	18,015	0.02%
2021/09/23	18	73.33	16	71.13	76.90	2	17,834	0.01%
2021/09/22	20.1	67.64	39	67.43	72.20	-18.9	17,619	-0.11%
2021/09/17	11	62.26	46	64.26	65.70	-35	17,474	-0.20%
2021/09/16	8	59.56	4	57.75	59.90	4	17,333	0.02%
2021/09/15	0	0.00	8	57.84	57.30	-8	17,507	-0.05%
2021/09/14	7	57.69	1	58.10	57.70	6	17,715	0.03%
2021/09/13	3	58.43	5	58.38	57.60	-2	17,995	-0.01%
2021/09/10	0	0.00	8	59.81	59.40	-8	18,278	-0.04%
2021/09/09	9	58.14	0	0.00	59.40	9	18,661	0.05%
2021/09/08	9	58.50	14	58.59	58.10	-5	18,879	-0.03%
2021/09/07	2	57.80	8	58.05	59.10	-6	19,428	-0.03%
2021/09/06	1	59.80	7	59.17	59.10	-6	20,152	-0.03%
2021/09/03	4	58.30	7	58.14	58.50	-3	20,537	-0.01%
2021/09/02	10	57.10	22	57.40	58.10	-12	21,454	-0.06%
2021/09/01	19	58.61	0	0.00	58.50	19	22,077	0.09%
2021/08/31	11	58.25	11	58.58	59.10	0	22,326	0.00%
2021/08/30	24	59.49	8	59.74	58.80	16	22,832	0.07%
2021/08/27	0	0.00	24	56.62	56.50	-24	23,183	-0.10%
2021/08/26	12	56.32	6	55.75	56.40	6	23,269	0.03%
2021/08/25	11	56.30	94	57.52	57.60	-83	23,488	-0.35%
2021/08/24	11	53.78	28	53.43	54.50	-17	23,389	-0.07%
2021/08/23	2	49.18	7	49.45	49.55	-5	23,065	-0.02%
2021/08/20	15	47.15	0	0.00	46.80	15	22,978	0.07%
2021/08/19	3	49.60	8	48.73	47.80	-5	22,900	-0.02%
2021/08/18	13	48.60	3	50.12	50.80	10	22,755	0.04%
2021/08/17	8	46.53	7	46.36	46.25	1	22,562	0.00%
2021/08/16	14	48.03	5	46.19	45.60	9	22,394	0.04%
2021/08/13	5	48.73	0	0.00	48.15	5	22,051	0.02%
2021/08/12	3	51.20	20	50.90	51.00	-17	21,986	-0.08%
2021/08/11	16	50.73	8	50.61	49.85	8	21,968	0.04%
2021/08/10	3	52.06	3	51.97	51.50	0	21,874	0.00%
2021/08/09	10	53.06	9	52.43	52.20	1	21,856	0.00%
2021/08/06	4	55.13	0	55.10	55.20	4	21,775	0.02%
2021/08/05	29	57.90	31.1	57.94	57.30	-2.1	21,713	-0.01%
2021/08/04	5.1	55.69	11	56.26	56.50	-5.9	21,521	-0.03%
2021/08/03	1	55.60	4	57.10	55.60	-3	21,570	-0.01%
2021/08/02	9	56.73	30	55.82	56.00	-21	21,517	-0.10%
2021/07/30	14	57.65	12	56.78	58.20	2	21,336	0.01%
2021/07/29	9	58.80	1	58.90	58.50	8	21,197	0.04%
2021/07/28	32	58.67	19	58.60	58.40	13	21,126	0.06%
2021/07/27	27	62.00	36	60.99	61.30	-9	21,034	-0.04%
2021/07/26	41	64.93	79	65.22	63.80	-38	20,819	-0.18%
2021/07/23	39	60.76	34	61.33	63.50	5	20,268	0.02%
2021/07/22	12	59.08	12	58.86	57.90	0	20,195	0.00%
2021/07/21	18	58.51	17	59.16	57.70	1	20,085	0.00%
2021/07/20	40	59.71	16.1	59.24	58.60	23.9	19,787	0.12%
2021/07/19	17.3	62.81	17.1	62.64	62.40	0.2	19,534	0.00%
2021/07/16	48	62.46	38	62.44	61.90	10	19,444	0.05%
2021/07/15	32	62.05	22.3	61.80	62.00	9.7	18,986	0.05%
2021/07/14	81.4	57.30	48	57.53	59.50	33.4	18,185	0.18%
2021/07/13	50	56.06	89	56.25	57.00	-39	17,799	-0.22%
2021/07/12	6	51.90	20	51.25	52.50	-14	17,289	-0.08%
2021/07/09	32	50.64	45	51.08	50.50	-13	17,635	-0.07%
2021/07/08	3	49.78	13	49.83	48.85	-10	17,955	-0.06%
2021/07/07	24	50.29	6	51.03	49.05	18	18,376	0.10%
2021/07/06	35	52.85	9	52.70	52.00	26	18,404	0.14%
2021/07/05	39	53.81	53	53.07	53.60	-14	18,275	-0.08%
2021/07/02	59	54.12	43	54.65	53.00	16	18,035	0.09%
2021/07/01	30	54.18	33	54.54	55.00	-3	17,381	-0.02%
2021/06/30	8	48.92	14	48.33	50.00	-6	16,481	-0.04%
2021/06/29	79	48.93	51	47.86	47.70	28	16,321	0.17%
2021/06/28	32	48.68	24	48.43	50.40	8	16,180	0.05%
2021/06/25	58	50.25	61	49.88	49.65	-3	15,939	-0.02%
2021/06/24	20	51.57	3	51.60	50.60	17	15,743	0.11%
2021/06/23	41	51.02	62	51.03	51.50	-21	15,534	-0.14%
2021/06/22	86	51.18	86	51.44	52.00	0	15,340	0.00%
2021/06/21	43	51.24	64	51.06	50.30	-21	15,136	-0.14%
2021/06/18	51	52.85	36	52.97	52.20	15	14,954	0.10%
2021/06/17	35	53.57	42	53.81	53.50	-7	14,540	-0.05%
2021/06/16	62	54.87	63	54.79	53.10	-1	14,287	-0.01%
2021/06/15	48	53.13	42	53.18	54.70	6	13,773	0.04%
2021/06/11	43	49.60	28	49.42	50.50	15	13,232	0.11%
2021/06/10	50	49.03	44	49.53	49.35	6	12,804	0.05%
2021/06/09	35	45.82	50	45.82	46.20	-15	11,856	-0.13%
2021/06/08	22	43.89	17	44.26	43.40	5	11,202	0.04%
2021/06/07	55	42.98	33.2	42.41	43.00	21.8	10,929	0.20%
2021/06/04	16	44.16	37	43.54	44.80	-21	10,341	-0.20%
2021/06/03	2	41.20	11	40.74	40.75	-9	9,885	-0.09%
2021/06/02	15	40.16	9	40.17	39.60	6	9,774	0.06%
2021/06/01	36	36.46	31	38.34	38.50	5	9,457	0.05%
2021/05/31	80	35.24	2	35.00	35.00	78	9,328	0.84%
2021/05/28	1	36.50	1	36.05	35.40	0	9,346	0.00%
2021/05/26	0	0.00	1	34.00	34.15	-1	9,430	-0.01%
2021/05/25	10	34.20	11	34.15	34.15	-1	9,578	-0.01%
2021/05/24	1	32.10	0	0.00	33.10	1	9,675	0.01%
2021/05/21	0.1	32.50	0	0.00	32.25	0.1	9,741	0.00%
2021/05/19	1	31.10	1	31.60	32.00	0	9,867	0.00%
2021/05/18	3	29.68	0	0.00	29.75	3	9,866	0.03%
2021/05/14	1	29.60	0	0.00	30.00	1	9,781	0.01%
2021/05/11	21	34.40	1	34.85	34.40	20	9,527	0.21%
2021/05/10	20	38.10	1	38.45	38.20	19	9,448	0.20%
2021/05/07	1	39.50	0	0.00	39.25	1	9,455	0.01%
2021/05/06	2	37.95	1	37.25	36.55	1	9,436	0.01%
2021/05/05	3	36.85	3	37.17	36.55	0	9,429	0.00%
2021/05/04	1	37.60	2	38.45	36.85	-1	9,431	-0.01%
2021/05/03	11	42.00	15	41.47	40.55	-4	9,292	-0.04%
2021/04/29	3	45.30	11	45.20	44.90	-8	9,237	-0.09%
2021/04/28	26	45.68	13	45.24	46.80	13	9,191	0.14%
2021/04/27	5	42.87	2	42.78	42.55	3	9,246	0.03%
2021/04/26	3	42.12	0.3	41.30	41.90	2.7	9,660	0.03%
2021/04/23	2	42.33	13	41.68	42.00	-11	9,709	-0.11%
2021/04/22	3	41.18	13	42.74	40.55	-10	9,708	-0.10%
2021/04/21	1	43.30	1	45.00	43.45	0	9,536	0.00%
2021/04/20	50	44.44	5	44.03	44.00	45	9,436	0.48%
2021/04/19	98	47.25	18	48.99	45.25	80	9,264	0.86%
2021/04/16	26	47.87	26.2	47.54	49.35	-0.2	8,688	0.00%
2021/04/15	127	45.05	18	45.36	44.90	109	8,211	1.33%	大買/鉅額交易
2021/04/14	37	41.95	39	42.30	42.90	-2	7,660	-0.03%
2021/04/13	12	41.37	25	41.38	39.00	-13	7,316	-0.18%
2021/04/12	7	39.49	25	39.93	39.95	-18	6,883	-0.26%
2021/04/09	5	36.06	14	36.50	36.35	-9	6,770	-0.13%
2021/04/08	1	35.90	0	0.00	35.95	1	6,852	0.01%
2021/03/31	21	33.97	1	34.50	33.95	20	6,809	0.29%
2021/03/29	1	35.10	0	0.00	34.70	1	6,872	0.01%
2021/03/24	1	35.05	0	0.00	35.10	1	7,068	0.01%
2021/03/23	1	36.00	5	35.03	35.40	-4	7,046	-0.06%
2021/03/18	4	34.88	7	34.98	34.80	-3	7,666	-0.04%
2021/03/17	8	36.59	23	35.95	35.40	-15	7,901	-0.19%
2021/03/15	4	35.01	1	34.85	34.85	3	7,713	0.04%
2021/03/12	15	35.12	15	34.76	34.80	0	7,743	0.00%
2021/03/11	0	0.00	16	34.11	34.35	-16	7,846	-0.20%
2021/03/10	5	34.15	0	0.00	34.00	5	7,931	0.06%
2021/03/09	1	32.90	0	0.00	33.05	1	8,048	0.01%
2021/03/08	0	0.00	50	33.55	33.55	-50	8,411	-0.59%
2021/03/05	1	34.75	1	34.65	34.45	0	8,794	0.00%
2021/03/03	0	0.00	1	34.80	35.30	-1	9,132	-0.01%
2021/02/25	0	0.00	2	35.35	35.50	-2	9,728	-0.02%
2021/02/24	3	35.50	120	35.61	35.45	-117	9,758	-1.20%	大賣/鉅額交易
2021/02/23	122	35.01	1	34.20	34.95	121	9,674	1.25%	大買/鉅額交易
2021/02/22	1	34.10	2	34.95	34.90	-1	9,605	-0.01%
2021/02/19	3	33.52	4	33.68	33.85	-1	9,463	-0.01%
2021/02/18	2	33.55	1	33.35	33.45	1	9,386	0.01%
2021/02/17	1	32.20	4	32.04	32.15	-3	9,330	-0.03%
2021/02/05	2	30.73	2	30.45	30.35	0	9,309	0.00%
2021/02/04	1	30.80	2	30.85	30.80	-1	9,555	-0.01%
2021/02/02	0	0.00	3	30.95	31.00	-3	9,607	-0.03%
2021/02/01	22	30.69	7	30.29	30.55	15	9,563	0.16%
2021/01/29	6	32.64	5	32.25	31.85	1	9,492	0.01%
2021/01/28	14	33.20	12	33.06	32.85	2	9,430	0.02%
2021/01/27	13	33.54	11	33.47	33.70	2	9,358	0.02%
2021/01/26	4	33.53	2	34.00	33.05	2	9,297	0.02%
2021/01/25	1	32.15	1	33.05	32.65	0	9,200	0.00%
2021/01/22	2	32.65	3	32.72	32.45	-1	9,131	-0.01%
2021/01/21	76	33.76	20	33.75	33.25	56	8,997	0.62%
2021/01/20	9	35.64	8	34.71	33.30	1	8,775	0.01%
2021/01/19	38	35.19	36	36.79	36.95	2	8,249	0.02%
2021/01/18	5	33.75	7	33.48	33.60	-2	7,742	-0.03%
2021/01/15	3	32.50	10	33.50	34.20	-7	7,591	-0.09%
2021/01/14	4	32.78	0	0.00	32.50	4	7,401	0.05%
2021/01/13	6	32.53	13	33.22	32.50	-7	7,308	-0.10%
2021/01/12	1	33.20	0	0.00	32.00	1	7,224	0.01%
2021/01/11	0	0.00	1.7	33.11	33.35	-1.7	7,154	-0.02%
2021/01/08	3	32.45	1	32.50	32.40	2	7,069	0.03%
2021/01/07	0	32.80	7	33.37	33.00	-7	7,006	-0.10%
2021/01/06	43	34.33	32	34.73	33.20	11	6,934	0.16%
2021/01/05	19	33.33	0	0.00	33.05	19	6,555	0.29%
2021/01/04	8	33.49	5	33.26	33.55	3	6,475	0.05%
2020/12/31	6	33.08	9	32.78	33.35	-3	6,337	-0.05%
2020/12/30	4	31.88	0	0.00	31.80	4	6,122	0.07%
2020/12/29	1	32.45	2	32.35	32.10	-1	6,086	-0.02%
2020/12/28	0	0.00	3	32.12	32.10	-3	6,036	-0.05%
2020/12/25	9	32.19	16	32.49	32.00	-7	5,999	-0.12%
2020/12/24	5	31.85	0	0.00	31.85	5	5,900	0.08%
2020/12/23	1	31.40	0	0.00	31.25	1	5,853	0.02%
2020/12/22	0	0.00	1	30.55	30.55	-1	5,826	-0.02%
2020/12/21	2	31.95	2	32.33	32.15	0	5,804	0.00%
2020/12/18	7	32.56	7	32.79	33.05	0	5,745	0.00%
2020/12/17	2	32.65	5	32.30	32.30	-3	5,643	-0.05%
2020/12/16	1	33.55	2	33.28	32.90	-1	5,570	-0.02%
2020/12/15	6	33.34	5	33.73	32.75	1	5,444	0.02%
2020/12/14	6	34.14	0	0.00	34.85	6	5,034	0.12%
2020/12/11	4	31.83	5	31.80	31.70	-1	4,764	-0.02%
2020/12/10	1	30.85	0	0.00	30.40	1	4,431	0.02%
2020/12/09	0	0.00	1	30.95	31.00	-1	4,376	-0.02%
2020/12/07	3	30.63	1	31.40	30.90	2	4,287	0.05%
2020/12/04	2	30.65	0	0.00	30.45	2	4,150	0.05%
2020/12/03	11	31.17	15	30.55	30.40	-4	4,056	-0.10%
2020/12/02	16	31.41	11	31.70	31.25	5	4,006	0.12%
2020/12/01	3	31.48	4	30.71	31.95	-1	3,632	-0.03%
2020/11/30	18	30.30	15	30.06	30.05	3	3,213	0.09%
2020/11/27	3	29.00	1	28.20	29.00	2	3,069	0.07%
2020/11/26	201	28.45	205	27.67	27.60	-4	2,891	-0.14%	大買/大賣/
2020/11/25	3	26.80	2	26.70	27.10	1	2,697	0.04%
2020/11/24	11	27.99	6	27.89	27.30	5	2,609	0.19%
2020/11/23	0	0.00	43	27.15	27.15	-43	2,327	-1.85%
2020/11/20	1	24.75	0	0.00	24.70	1	2,263	0.04%
2020/11/19	1	24.25	1	24.50	24.25	0	2,461	0.00%
2020/11/18	0	0.00	1	24.00	23.85	-1	2,489	-0.04%
2020/11/16	1	23.70	0	0.00	23.90	1	2,520	0.04%
2020/11/13	2	23.73	0	0.00	23.65	2	2,525	0.08%
2020/11/12	19	24.89	25	24.40	24.15	-6	2,505	-0.24%
2020/11/11	9	23.47	5	23.45	23.60	4	2,300	0.17%
2020/11/09	0	21.95	0	0.00	22.05	0	2,236	0.00%
2020/11/06	0	21.90	0	0.00	22.00	0	2,284	0.00%
2020/11/03	0	0.00	1	22.25	22.05	-1	2,376	-0.04%
2020/10/29	0	0.00	3	22.20	22.20	-3	2,734	-0.11%
2020/10/27	0	0.00	1	22.70	22.55	-1	2,767	-0.04%
2020/10/22	3	22.65	0	0.00	22.65	3	2,815	0.11%
2020/10/21	5	22.50	5	22.65	22.85	0	2,821	0.00%
2020/10/06	0	22.70	0	0.00	22.70	0	2,967	0.00%
2020/09/30	2	22.18	1	22.20	22.40	1	3,071	0.03%
2020/09/28	0	0.00	3	22.38	22.40	-3	3,129	-0.10%
2020/09/25	3	21.97	4	22.38	21.80	-1	3,162	-0.03%
2020/09/24	4	22.75	0	0.00	22.50	4	3,162	0.13%
2020/09/23	40	22.80	1	22.70	22.70	39	3,153	1.24%
2020/09/22	11	23.36	12	23.09	23.05	-1	3,512	-0.03%
2020/09/14	1	23.70	0	0.00	23.70	1	3,711	0.03%
2020/09/11	0	0.00	5	23.60	23.60	-5	3,752	-0.13%
2020/09/09	0	0.00	1	24.55	24.40	-1	3,826	-0.03%
2020/09/08	0	24.25	0	0.00	24.30	0	3,837	0.00%
2020/09/07	22	25.44	22	25.39	24.30	0	3,832	0.00%
2020/09/04	5	23.60	8	24.28	24.15	-3	3,763	-0.08%
2020/09/03	0	0.00	10	24.70	24.60	-10	3,777	-0.26%
2020/09/01	0	0.00	5	24.75	24.75	-5	3,736	-0.13%
2020/08/31	6	24.53	0	0.00	24.25	6	3,711	0.16%
2020/08/28	6	24.85	2	25.00	24.80	4	3,777	0.11%
2020/08/27	9	25.29	12	25.59	25.25	-3	3,765	-0.08%
2020/08/26	1	25.10	9	25.17	25.30	-8	3,726	-0.21%
2020/08/25	11	24.31	52	25.19	24.20	-41	3,625	-1.13%
2020/08/24	0	0.00	3	23.45	23.80	-3	3,366	-0.09%
2020/08/21	2	22.30	8	22.31	22.60	-6	3,355	-0.18%
2020/08/20	9	21.60	11	21.86	21.75	-2	3,350	-0.06%
2020/08/19	1	23.85	1	23.60	23.55	0	3,330	0.00%
2020/08/18	0	0.00	2	24.40	24.15	-2	3,316	-0.06%
2020/08/17	6	24.56	5	24.48	24.50	1	3,398	0.03%
2020/08/14	0	0.00	1	24.10	24.10	-1	3,330	-0.03%
2020/08/13	3	23.90	0	0.00	23.90	3	3,316	0.09%
2020/08/12	2	24.40	3	24.13	24.40	-1	3,301	-0.03%
2020/08/11	0	0.00	1	23.50	23.75	-1	3,280	-0.03%
2020/08/10	1	23.85	0	0.00	23.45	1	3,284	0.03%
2020/08/07	1	24.25	0	0.00	23.85	1	3,274	0.03%
2020/08/06	41	24.78	15	24.62	24.50	26	3,233	0.81%
2020/08/05	5	24.00	34	23.74	24.00	-29	3,023	-0.96%
2020/08/04	0	0.00	8	23.10	23.10	-8	2,934	-0.27%
2020/08/03	0	0.00	2	22.90	23.30	-2	2,910	-0.07%
2020/07/31	1	22.65	2	22.60	22.60	-1	2,908	-0.03%
2020/07/28	4	22.95	4	23.13	21.70	0	2,973	0.00%
2020/07/27	2	21.90	1	21.80	21.80	1	2,961	0.03%
2020/07/24	2	22.73	0	0.00	22.30	2	3,072	0.07%
2020/07/23	1	23.00	0	0.00	22.85	1	3,170	0.03%
2020/07/22	6	23.31	26	22.63	23.45	-20	3,172	-0.63%
2020/07/21	1	22.20	2	22.20	22.00	-1	3,109	-0.03%
2020/07/20	11	21.60	1	21.50	21.75	10	3,150	0.32%
2020/07/17	2	21.65	0	0.00	21.65	2	3,140	0.06%
2020/07/15	10	21.90	0	0.00	21.90	10	3,158	0.32%
2020/07/14	3	22.72	1	22.25	22.25	2	3,160	0.06%
2020/07/13	10	22.80	0	0.00	22.65	10	3,144	0.32%
2020/07/10	0	0.00	6	23.00	22.60	-6	3,156	-0.19%
2020/07/09	0	0.00	1	23.55	23.55	-1	3,130	-0.03%
2020/07/07	2	23.00	30	23.23	23.50	-28	3,043	-0.92%
2020/07/06	2	23.90	0	0.00	23.90	2	3,037	0.07%
2020/07/03	1	23.85	0	0.00	23.75	1	3,093	0.03%
2020/07/02	2	23.63	1	23.60	23.60	1	3,076	0.03%
2020/07/01	8	24.99	17	24.86	24.20	-9	3,015	-0.30%
2020/06/30	34	22.45	0	0.00	23.55	34	2,648	1.28%
2020/06/29	1	21.35	1	21.30	21.45	0	2,501	0.00%
2020/06/24	0	0.00	1	21.80	21.80	-1	2,487	-0.04%
2020/06/22	4	22.30	0	0.00	22.10	4	2,454	0.16%
2020/06/19	5	22.70	2	22.95	22.50	3	2,476	0.12%
2020/06/18	1	22.70	1	22.45	22.70	0	2,472	0.00%
2020/06/17	1	22.20	5	22.20	22.25	-4	2,434	-0.16%
2020/06/16	7	21.81	2	21.80	21.85	5	2,403	0.21%
2020/06/15	0	0.00	2	20.93	21.30	-2	2,372	-0.08%
2020/06/12	2	20.35	4	20.61	20.65	-2	2,364	-0.08%
2020/06/10	0	0.00	10	22.33	22.25	-10	2,384	-0.42%
2020/06/09	1	22.30	7	22.19	22.35	-6	2,376	-0.25%
2020/06/08	0	22.10	0	0.00	22.10	0	2,381	0.00%
2020/06/05	1	22.30	1	22.65	22.65	0	2,384	0.00%
2020/06/04	3	22.87	1	23.00	22.50	2	2,400	0.08%
2020/06/03	1	22.25	0	0.00	22.30	1	2,291	0.04%
2020/06/02	8	22.71	1	22.60	22.65	7	2,260	0.31%
2020/06/01	6	21.95	0	0.00	22.05	6	2,115	0.28%
2020/05/29	0	0.00	1	21.00	21.05	-1	2,077	-0.05%
2020/05/28	0	0.00	1	21.05	21.00	-1	2,076	-0.05%
2020/05/27	1	21.45	0	0.00	21.40	1	2,033	0.05%
2020/05/22	2	22.00	3	21.60	21.40	-1	1,976	-0.05%
2020/05/20	3	21.00	0	0.00	21.00	3	1,869	0.16%
2020/05/12	0	0.00	1	22.00	21.55	-1	1,774	-0.06%
2020/05/08	0	0.00	1	21.55	21.70	-1	1,748	-0.06%
2020/05/06	0	21.35	4	21.58	21.35	-4	1,703	-0.23%
2020/05/05	1	21.50	3	22.12	21.35	-2	1,669	-0.12%
2020/05/04	0	0.00	1	21.40	21.80	-1	1,640	-0.06%
2020/04/30	3	21.30	2	21.35	21.25	1	1,613	0.06%
2020/04/29	8	21.28	6	21.28	21.30	2	1,596	0.13%
2020/04/28	2	20.98	0	0.00	21.00	2	1,481	0.14%
2020/04/24	7	18.60	0	0.00	18.45	7	1,376	0.51%
2020/04/23	7	18.39	20	18.70	18.55	-13	1,336	-0.97%
2020/04/13	1	17.50	0	0.00	17.35	1	1,220	0.08%
2020/04/08	1	17.70	0	0.00	17.75	1	1,238	0.08%
2020/04/07	0	16.10	0	0.00	16.15	0	1,148	0.00%
2020/04/06	1.1	15.03	0	0.00	15.50	1.1	1,152	0.09%
2020/03/25	4	15.20	4	15.19	15.00	0	1,610	0.00%
2020/03/20	0	0.00	5	12.90	13.20	-5	1,650	-0.30%
2020/03/17	1	14.15	0	0.00	14.15	1	1,605	0.06%
2020/03/16	20	16.25	4	16.00	15.70	16	1,591	1.01%
2020/03/13	1	17.40	0	0.00	17.40	1	1,634	0.06%
2020/03/12	0	0.00	3	18.90	18.70	-3	1,631	-0.18%
2020/03/11	1	21.45	1	21.25	20.30	0	1,609	0.00%
2020/03/09	0	0.00	2	20.05	20.10	-2	1,561	-0.13%
2020/03/06	0	20.45	0	0.00	20.45	0	1,556	0.00%
2020/02/17	10	21.65	0	0.00	21.60	10	1,718	0.58%
2020/02/14	10	21.80	0	0.00	21.80	10	1,718	0.58%
2020/02/11	1	21.15	0	0.00	21.10	1	1,706	0.06%
2020/02/06	1	21.60	0	0.00	21.55	1	1,731	0.06%
2020/02/04	0	0.00	2	21.15	21.30	-2	1,772	-0.11%
2020/02/03	0	0.00	1	20.25	20.10	-1	1,761	-0.06%
2020/01/31	0	0.00	4	21.90	21.80	-4	1,741	-0.23%
2020/01/20	0	0.00	4	24.38	24.40	-4	1,706	-0.23%
2020/01/17	5	24.36	2	24.25	24.20	3	1,697	0.18%
2020/01/10	2	23.85	0	0.00	23.85	2	1,700	0.12%
2020/01/06	20	23.90	0	0.00	23.90	20	1,729	1.16%
2020/01/03	1	25.05	1	25.10	24.55	0	1,712	0.00%
2019/12/27	4	25.21	0	0.00	25.20	4	1,664	0.24%
2019/12/26	92	25.59	86	24.80	24.90	6	1,594	0.38%
2019/12/25	0	0.00	61	25.85	25.90	-61	1,343	-4.54%
2019/12/24	0	0.00	2	23.95	23.55	-2	1,222	-0.16%
2019/12/20	0	0.00	1	24.25	24.05	-1	1,429	-0.07%
2019/12/19	7	24.37	0	0.00	24.35	7	1,459	0.48%
2019/12/18	3	24.13	0	0.00	24.20	3	1,406	0.21%
2019/12/13	0	0.00	6	23.45	23.15	-6	1,338	-0.45%
2019/12/10	11	23.94	10	23.90	23.90	1	1,329	0.08%
2019/12/09	5	23.69	2	23.75	23.75	3	1,265	0.24%
2019/12/02	11	22.50	0	0.00	22.65	11	1,259	0.87%
2019/11/28	0	0.00	20	23.50	23.35	-20	1,273	-1.57%
2019/11/18	0	0.00	3	24.00	23.30	-3	1,293	-0.23%
2019/11/15	3	23.10	0	0.00	23.15	3	1,226	0.24%
2019/11/14	2	22.93	1	23.05	22.70	1	1,228	0.08%
2019/11/07	0	0.00	2	22.65	22.75	-2	1,214	-0.16%
2019/11/04	2	23.85	0	0.00	23.75	2	1,218	0.16%
2019/10/29	0	0.00	5	23.25	22.95	-5	1,205	-0.41%
2019/10/28	0	0.00	20	22.85	22.85	-20	1,261	-1.59%
2019/10/24	0	0.00	0.3	22.85	22.95	-0.3	1,321	-0.02%
2019/10/18	1	22.90	0	0.00	22.90	1	1,538	0.07%
2019/10/15	20	22.50	0	0.00	22.40	20	1,640	1.22%
2019/10/09	20	22.90	0	0.00	22.90	20	1,651	1.21%
2019/10/08	20	23.30	1	23.40	23.15	19	1,659	1.14%
2019/10/03	0	0.00	3	23.50	23.50	-3	1,673	-0.18%
2019/10/01	21	23.95	2	24.10	23.90	19	1,712	1.11%
2019/09/27	1	24.25	2	24.00	24.00	-1	1,898	-0.05%
2019/09/26	6	25.02	2	25.43	24.60	4	1,889	0.21%
2019/09/25	2	24.95	30	24.90	24.95	-28	1,727	-1.62%
2019/09/24	1	24.50	1	24.55	24.25	0	1,700	0.00%
2019/09/18	2	24.25	0	0.00	24.10	2	1,756	0.11%
2019/09/16	2	24.75	0	0.00	24.75	2	1,856	0.11%
2019/09/12	1	23.95	1	24.30	24.00	0	1,851	0.00%
2019/09/03	0	0.00	1	24.70	24.70	-1	1,896	-0.05%
2019/08/30	1	24.20	1	24.30	24.20	0	1,925	0.00%
2019/08/29	1	24.00	0	0.00	24.10	1	2,000	0.05%
2019/08/22	1	24.30	2	24.25	23.90	-1	2,036	-0.05%
2019/08/21	1	24.05	0	0.00	24.05	1	2,024	0.05%
2019/08/19	1	24.00	1	23.90	23.90	0	2,025	0.00%
2019/08/16	0	0.00	1	23.35	23.65	-1	2,009	-0.05%
2019/08/15	1	22.90	0	0.00	22.90	1	2,012	0.05%
2019/08/05	30	23.52	0	0.00	23.55	30	2,057	1.46%
2019/08/02	0	0.00	1	24.40	24.20	-1	2,067	-0.05%
2019/08/01	21	24.90	1	24.90	24.90	20	2,088	0.96%
2019/07/31	1	24.95	0	0.00	25.25	1	2,089	0.05%
2019/07/30	7	26.04	0	0.00	24.95	7	2,088	0.34%
2019/07/29	0	0.00	1	26.60	26.30	-1	2,045	-0.05%
2019/07/26	1	26.95	3	26.55	26.70	-2	2,040	-0.10%
2019/07/25	4	26.60	2	26.75	26.80	2	2,008	0.10%
2019/07/23	3	26.25	11	26.42	26.40	-8	2,014	-0.40%
2019/07/22	15	25.95	1	25.90	26.05	14	1,975	0.71%
2019/07/19	0	0.00	25	25.50	25.35	-25	1,916	-1.30%
2019/07/17	3	25.85	2	25.68	25.65	1	2,016	0.05%
2019/07/15	2	24.85	0	0.00	24.80	2	2,006	0.10%
2019/07/12	25	25.22	0	0.00	25.20	25	2,167	1.15%
2019/07/11	1	24.85	0	0.00	24.90	1	2,472	0.04%
2019/07/09	1	25.35	5	25.15	24.95	-4	2,854	-0.14%
2019/07/08	1	25.45	1	25.55	25.60	0	2,947	0.00%
2019/07/04	11	26.29	5	26.42	26.00	6	2,952	0.20%
2019/07/03	1	24.70	0	0.00	24.95	1	2,796	0.04%
2019/07/02	2	25.00	1	25.00	24.95	1	2,835	0.04%
2019/07/01	2	24.93	15	24.80	24.85	-13	2,892	-0.45%
2019/06/28	5.5	24.40	0	0.00	24.45	5.5	3,070	0.18%
2019/06/27	1	24.80	1	24.80	24.45	0	3,086	0.00%
2019/06/26	1	24.50	1	24.80	24.60	0	3,076	0.00%
2019/06/24	10	25.65	10	25.85	25.85	0	3,133	0.00%
2019/06/19	1	24.80	0	0.00	24.80	1	3,103	0.03%
2019/06/14	0	0.00	1	24.50	24.45	-1	3,594	-0.03%
2019/06/12	0	0.00	1	24.35	24.40	-1	3,646	-0.03%
2019/06/06	0	0.00	1	24.05	24.25	-1	3,615	-0.03%
2019/06/05	3	24.50	1	24.90	23.70	2	3,588	0.06%
2019/05/31	1	23.05	3	22.97	23.35	-2	3,732	-0.05%
2019/05/30	4	22.70	1	22.75	22.90	3	3,697	0.08%
2019/05/23	0	0.00	1	22.45	22.45	-1	3,720	-0.03%
2019/05/17	1	22.35	2	22.50	22.45	-1	3,734	-0.03%
2019/05/16	1	23.90	1	23.45	23.45	0	3,719	0.00%
2019/05/15	1	23.85	1	24.25	23.90	0	3,719	0.00%
2019/05/14	0	0.00	1	23.40	23.80	-1	3,742	-0.03%
2019/05/13	1	23.85	1	23.60	23.60	0	3,732	0.00%
2019/05/07	0	0.00	1	25.80	25.80	-1	3,737	-0.03%
2019/05/02	0	0.00	1	27.00	27.00	-1	3,689	-0.03%
2019/04/29	0	0.00	8	26.57	26.10	-8	3,651	-0.22%
2019/04/26	0	0.00	1	27.00	27.05	-1	3,615	-0.03%
2019/04/24	2	29.13	0	0.00	28.15	2	3,554	0.06%
2019/04/19	3	28.70	0	0.00	28.70	3	3,390	0.09%
2019/04/18	1	31.05	1	30.90	28.70	0	3,320	0.00%
2019/04/17	18	30.06	2	30.05	29.80	16	3,151	0.51%
2019/04/16	27	29.73	64	29.01	30.35	-37	2,832	-1.31%
2019/04/15	53	27.85	54	28.00	27.60	-1	2,540	-0.04%
2019/04/12	5	27.40	6	27.55	27.10	-1	2,452	-0.04%
2019/04/11	6	26.97	0	0.00	26.80	6	2,352	0.25%
2019/04/08	6	27.34	1	26.80	26.95	5	2,296	0.22%
2019/04/03	3	27.67	0	0.00	27.45	3	2,298	0.13%
2019/04/02	45	26.57	18	28.10	28.15	27	2,284	1.18%
2019/03/28	2	25.83	1	25.90	25.80	1	2,221	0.05%
2019/03/27	5	26.91	112	26.54	26.00	-107	2,401	-4.45%	大賣/鉅額交易
2019/03/26	1	25.90	2	26.03	26.25	-1	2,347	-0.04%
2019/03/25	3	25.73	2	25.93	25.90	1	2,330	0.04%
2019/03/22	85	26.11	1	25.70	26.35	84	2,307	3.64%
2019/03/21	23	26.61	26	26.59	26.50	-3	2,259	-0.13%
2019/03/20	23	25.49	1	25.20	26.00	22	2,126	1.03%
2019/03/19	10	25.73	24	25.64	25.60	-14	2,058	-0.68%
2019/03/18	0	0.00	21	24.30	24.30	-21	1,784	-1.18%
2019/03/13	0	0.00	1	21.70	21.65	-1	1,761	-0.06%
2019/03/11	15	22.17	0	0.00	22.10	15	1,842	0.81%
2019/03/08	2	21.35	1	21.45	21.80	1	1,856	0.05%
2019/03/07	0	0.00	10	22.55	21.70	-10	1,844	-0.54%
2019/03/06	5	22.46	3	21.90	22.60	2	1,804	0.11%
2019/03/04	12	21.13	0	0.00	21.30	12	1,703	0.70%
2019/02/26	0	0.00	1	21.40	21.05	-1	1,788	-0.06%
2019/02/25	4	21.59	1	21.65	21.60	3	1,870	0.16%
2019/02/21	1	21.25	0	0.00	21.25	1	1,878	0.05%
2019/02/20	1	21.55	1	21.70	21.25	0	1,873	0.00%
2019/02/19	5	21.37	2	21.18	21.40	3	1,868	0.16%
2019/02/18	1	20.60	1	21.05	20.60	0	1,835	0.00%
2019/02/15	1	20.85	2	21.25	20.85	-1	1,845	-0.05%
2019/02/14	1	21.20	0	0.00	21.20	1	1,847	0.05%
2019/02/13	3	21.30	2	21.45	21.10	1	1,852	0.05%
2019/02/12	0	0.00	2	21.03	20.85	-2	1,824	-0.11%
2019/02/11	2	20.88	20	20.90	20.80	-18	1,846	-0.97%
2019/01/30	0	0.00	50	20.63	20.55	-50	1,863	-2.68%
2019/01/28	3	21.00	0	0.00	21.00	3	1,874	0.16%
2019/01/23	1	19.90	2	19.85	19.85	-1	1,842	-0.05%
2019/01/22	1	20.15	2	20.43	19.90	-1	1,843	-0.05%
2019/01/17	0	0.00	1	20.00	19.95	-1	1,840	-0.05%
2019/01/16	2	20.10	0	0.00	20.10	2	1,845	0.11%
2019/01/11	1	20.30	0	0.00	19.70	1	1,855	0.05%
2019/01/09	0	0.00	1	20.35	20.10	-1	1,847	-0.05%
2019/01/07	1	20.10	0	0.00	20.10	1	1,851	0.05%
2018/12/24	42	21.93	23	21.86	22.15	19	1,718	1.11%
2018/12/22	1	22.15	0	0.00	21.85	1	1,665	0.06%
2018/12/21	1	21.80	11	21.73	21.50	-10	1,615	-0.62%
2018/12/20	13	22.01	23	21.84	21.50	-10	1,549	-0.65%
2018/12/19	0	0.00	1	22.30	22.30	-1	1,361	-0.07%
2018/12/14	20	20.13	0	0.00	20.50	20	1,284	1.56%
2018/12/12	0	0.00	20	20.83	20.50	-20	1,277	-1.57%
2018/12/04	13	21.59	11	21.39	21.20	2	1,189	0.17%
2018/11/23	3	20.00	4	20.13	19.80	-1	987	-0.10%
2018/11/22	6	20.47	7	20.30	20.30	-1	908	-0.11%
2018/11/21	2	19.15	1	18.50	19.05	1	808	0.12%
2018/11/19	1	18.35	0	0.00	18.30	1	755	0.13%
2018/11/13	0	0.00	15	17.50	18.50	-15	762	-1.97%
2018/11/09	1	18.95	2	18.60	18.40	-1	745	-0.13%
2018/11/08	1	18.95	0	0.00	18.70	1	748	0.13%
2018/11/07	15	18.18	0	0.00	17.90	15	720	2.08%
2018/11/06	0	0.00	10	17.35	17.50	-10	694	-1.44%
2018/10/11	10	16.25	0	0.00	16.25	10	604	1.65%
2018/08/16	20	22.20	0	0.00	22.10	20	905	2.21%
2018/08/02	0	0.00	0	25.50	25.65	0	893	-0.01%
2018/07/25	0	0.00	2	25.90	25.85	-2	900	-0.22%
2018/07/24	0	0.00	1	25.65	25.80	-1	898	-0.11%
2018/07/23	0	0.00	1	25.50	25.50	-1	897	-0.11%
2018/07/19	3	26.30	0	0.00	26.20	3	893	0.34%
2018/07/13	2	26.53	1	26.65	26.15	1	887	0.11%
2018/07/11	0	0.00	1	25.30	25.10	-1	880	-0.11%
2018/07/06	0	0.00	1	25.00	25.00	-1	1,002	-0.10%
2018/07/05	0	0.00	1	25.30	25.30	-1	1,012	-0.10%
2018/07/02	1	27.25	1	27.10	26.60	0	1,124	0.00%
2018/06/29	1	27.00	2	26.88	26.85	-1	1,121	-0.09%
2018/06/28	1	26.65	7	26.59	26.55	-6	1,109	-0.54%
2018/06/27	1	27.70	0	0.00	27.60	1	1,092	0.09%
2018/06/04	2	28.63	2	28.48	28.80	0	1,097	0.00%
2018/06/01	1	27.70	2	27.85	27.65	-1	1,057	-0.09%
2018/05/31	1	26.55	0	0.00	26.55	1	1,029	0.10%
2018/05/23	0	0.00	0.7	25.60	25.70	-0.7	1,026	-0.06%
2018/05/22	1	25.50	1	25.40	25.35	0	1,025	0.00%
2018/05/17	2	25.15	0	0.00	25.15	2	1,080	0.19%
2018/05/10	1	26.30	0	0.00	26.05	1	1,146	0.09%
2018/04/20	5	27.10	0	0.00	27.10	5	1,234	0.41%
2018/04/17	0	0.00	5	28.20	27.90	-5	1,611	-0.31%
2018/04/16	0	0.00	5	29.15	28.80	-5	1,657	-0.30%
2018/04/12	3	30.55	13	30.57	30.15	-10	1,762	-0.57%
2018/04/11	1	29.70	26	29.79	29.60	-25	1,718	-1.45%
2018/04/10	0	0.00	6	30.08	29.40	-6	1,756	-0.34%
2018/04/09	7	29.15	6	29.17	29.90	1	1,708	0.06%
2018/03/31	0	0.00	2	27.45	27.50	-2	1,666	-0.12%
2018/03/28	19	27.99	14	28.43	28.00	5	1,692	0.30%
2018/03/23	0	0.00	1	27.10	26.90	-1	1,646	-0.06%
2018/03/14	5	28.70	0	0.00	28.60	5	1,682	0.30%
2018/03/13	1	29.20	8	29.80	29.30	-7	1,689	-0.41%
2018/03/08	1	27.95	0	0.00	27.80	1	1,709	0.06%
2018/03/05	2	27.05	0	0.00	26.90	2	1,706	0.12%
2018/03/01	5	27.70	0	0.00	27.80	5	1,722	0.29%
2018/02/26	5	27.70	0	0.00	27.70	5	1,757	0.28%
2018/02/21	0	0.00	1	27.50	27.95	-1	1,830	-0.05%
2018/02/09	1	25.00	0	0.00	25.75	1	1,846	0.05%
2018/02/08	12	27.60	2	26.95	27.00	10	1,869	0.53%
2018/02/06	5	28.24	7	28.36	27.90	-2	1,895	-0.11%
2018/01/22	0	0.00	5	31.85	31.70	-5	2,178	-0.23%
2018/01/10	1	32.95	2	32.65	33.40	-1	2,020	-0.05%
2018/01/09	1	32.00	0	0.00	31.90	1	1,986	0.05%
2018/01/08	0	0.00	1	33.10	32.95	-1	1,963	-0.05%
2018/01/04	3	32.12	4	31.85	32.00	-1	1,923	-0.05%
2018/01/03	1	30.55	0	0.00	30.50	1	1,992	0.05%
2018/01/02	0	0.00	1	30.15	30.35	-1	2,092	-0.05%