台揚 (2314)-中國信託-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
30.20
漲跌
▲0.15
漲幅
+0.50%
成交量
934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: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－中國信託-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

中國信託-文心券商分點個股進出
中國信託-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
2024/05/16	15	30.00	0	0.00	30.20	15	1,094	1.37%
2024/05/15	4	30.16	0	0.00	30.05	4	1,093	0.37%
2024/05/14	0.1	30.20	0	0.00	30.40	0.1	1,096	0.01%
2024/05/13	1	30.10	0	0.00	30.05	1	1,095	0.09%
2024/05/10	0	0.00	0.4	30.10	30.15	-0.4	1,099	-0.04%
2024/05/09	1	30.40	0	0.00	30.20	1	1,112	0.09%
2024/05/08	11	30.55	0	0.00	30.60	11	1,119	0.98%
2024/05/06	0	0.00	5	31.10	30.95	-5	1,144	-0.44%
2024/05/03	1.2	31.26	1	31.30	31.00	0.2	1,171	0.02%
2024/04/30	2	30.75	16	31.90	31.90	-14	1,187	-1.18%
2024/04/22	10.1	30.01	22	29.94	29.95	-11.9	1,199	-0.99%
2024/04/19	1	30.45	1	31.00	30.40	0	1,193	0.00%
2024/04/18	0	0.00	10	30.90	30.95	-10	1,182	-0.85%
2024/04/16	22	31.57	2	32.28	31.30	20	1,191	1.68%
2024/04/15	1	32.55	0	0.00	32.70	1	1,167	0.09%
2024/04/12	1	33.05	5	33.05	33.05	-4	1,161	-0.34%
2024/04/11	5	33.24	0.2	33.55	33.20	4.8	1,158	0.41%
2024/04/10	3	34.17	3	34.60	34.55	0	1,151	0.00%
2024/04/08	0	0.00	1	33.70	33.70	-1	1,129	-0.09%
2024/04/03	0	0.00	1	33.05	32.95	-1	1,121	-0.09%
2024/04/02	1	33.35	0	0.00	33.35	1	1,135	0.09%
2024/04/01	0	0.00	11	33.60	33.65	-11	1,160	-0.95%
2024/03/29	7	34.29	1	34.85	34.20	6	1,165	0.51%
2024/03/28	6	34.18	2	34.93	34.85	4	1,137	0.35%
2024/03/27	30	33.12	1	33.70	33.60	29	1,080	2.68%
2024/03/26	1	33.10	0	0.00	32.60	1	1,091	0.09%
2024/03/22	1	32.60	0	0.00	33.80	1	1,132	0.09%
2024/03/21	1	32.35	0	0.00	32.70	1	1,118	0.09%
2024/03/18	0	0.00	2.1	32.62	32.85	-2.1	1,166	-0.18%
2024/03/15	0	0.00	1	33.15	33.05	-1	1,202	-0.08%
2024/03/13	1	33.45	1	34.55	33.60	0	1,433	0.00%
2024/03/12	1	34.40	1	34.05	34.35	0	1,614	0.00%
2024/03/11	1	32.85	19	32.50	32.65	-18	1,591	-1.13%
2024/03/08	1	32.70	0	0.00	32.40	1	1,587	0.06%
2024/03/07	0	0.00	1	33.60	33.10	-1	1,589	-0.06%
2024/03/06	0	0.00	1	34.30	34.20	-1	1,582	-0.06%
2024/03/05	0	0.00	10	34.26	34.30	-10	1,576	-0.63%
2024/03/04	10	35.00	1	34.50	35.00	9	1,574	0.57%
2024/02/27	1	32.70	0	0.00	32.70	1	1,535	0.07%
2024/02/16	5	33.68	12	33.40	33.70	-7	1,657	-0.42%
2024/02/15	12	32.80	0	0.00	32.90	12	1,648	0.73%
2024/02/05	1.9	32.71	1	32.55	32.50	0.9	1,638	0.05%
2024/02/01	1	33.00	0	0.00	33.05	1	1,624	0.06%
2024/01/31	0	0.00	1	33.25	33.30	-1	1,612	-0.06%
2024/01/30	0	0.00	3.4	33.75	33.60	-3.4	1,606	-0.21%
2024/01/29	2	34.15	0	0.00	34.05	2	1,604	0.12%
2024/01/22	0	0.00	2.1	35.30	35.25	-2.1	1,552	-0.13%
2024/01/18	2	35.40	0	0.00	35.50	2	1,535	0.13%
2024/01/05	0	0.00	1	36.85	36.90	-1	1,518	-0.07%
2024/01/03	0	0.00	1	37.40	37.40	-1	1,520	-0.07%
2024/01/02	1	37.90	0	0.00	37.90	1	1,524	0.07%
2023/12/29	0	0.00	1	37.45	37.50	-1	1,523	-0.07%
2023/12/28	0	0.00	1	37.70	37.40	-1	1,536	-0.07%
2023/12/27	0	0.00	1	37.90	38.35	-1	1,538	-0.06%
2023/12/26	1	37.05	0	0.00	37.40	1	1,541	0.06%
2023/12/22	0	0.00	1.3	36.76	36.55	-1.3	1,519	-0.09%
2023/12/20	1.2	36.87	1	36.85	36.90	0.2	1,475	0.01%
2023/12/19	1	37.70	0	0.00	37.55	1	1,417	0.07%
2023/12/15	0	0.00	1	37.85	37.90	-1	1,396	-0.07%
2023/12/14	2	39.03	1	39.00	38.75	1	1,367	0.07%
2023/12/13	0	0.00	3	39.05	39.20	-3	1,353	-0.22%
2023/12/12	5	39.19	1	39.35	38.90	4	1,379	0.29%
2023/12/11	13	39.94	12	40.15	39.80	1	1,352	0.07%
2023/12/08	16	41.80	14.3	42.02	41.65	1.8	1,286	0.14%
2023/12/07	3	40.18	16	40.95	41.40	-13	1,114	-1.17%
2023/12/06	1.1	37.70	0	0.00	37.65	1.1	935	0.12%
2023/12/04	0	0.00	1	37.10	37.45	-1	923	-0.11%
2023/12/01	0	0.00	0.1	37.05	37.00	-0.1	914	-0.01%
2023/11/30	1	37.75	0	0.00	37.30	1	906	0.11%
2023/11/28	0.2	36.65	0	0.00	36.70	0.2	890	0.02%
2023/11/22	0.3	37.65	0	0.00	37.45	0.3	873	0.03%
2023/10/30	0	0.00	2	36.60	36.70	-2	819	-0.24%
2023/10/23	2	36.43	0	0.00	35.70	2	853	0.23%
2023/10/18	0	0.00	2	35.85	35.80	-2	860	-0.23%
2023/10/16	1	36.90	0	0.00	36.60	1	879	0.11%
2023/10/12	1	37.70	1.1	38.01	37.80	-0.1	1,044	-0.01%
2023/10/11	11	37.50	0	0.00	37.60	11	1,107	0.99%
2023/10/06	0.7	38.50	0	0.00	38.40	0.7	1,109	0.06%
2023/10/03	1	39.65	1	39.35	39.25	0	1,098	0.00%
2023/10/02	1	38.95	1	39.00	40.20	0	1,084	0.00%
2023/09/27	1	37.60	0	0.00	37.65	1	1,067	0.09%
2023/09/25	0	0.00	1	38.70	38.60	-1	1,086	-0.09%
2023/09/21	0	0.00	7	38.75	38.70	-7	1,092	-0.64%
2023/09/20	0	0.00	1	39.30	39.00	-1	1,097	-0.09%
2023/09/18	1.3	39.23	0	0.00	39.15	1.3	1,113	0.11%
2023/09/15	0.1	40.55	1	40.00	39.50	-0.9	1,114	-0.08%
2023/09/14	1	38.40	0	0.00	38.35	1	1,070	0.09%
2023/09/13	0	0.00	4	36.45	36.65	-4	1,071	-0.37%
2023/09/12	0	0.00	0.2	36.25	35.85	-0.2	1,074	-0.02%
2023/09/11	8	36.48	0	0.00	35.70	8	1,109	0.72%
2023/09/06	0	0.00	1	39.10	39.10	-1	1,136	-0.09%
2023/09/05	0	0.00	1	39.05	39.15	-1	1,136	-0.09%
2023/08/29	1	38.60	0	0.00	38.60	1	1,169	0.09%
2023/08/24	3	40.40	0	0.00	39.90	3	1,173	0.26%
2023/08/23	1	38.65	0	0.00	38.40	1	1,167	0.09%
2023/08/21	1	39.00	0	0.00	39.25	1	1,181	0.08%
2023/08/18	2	38.35	0.5	38.60	38.35	1.5	1,222	0.12%
2023/08/16	0.2	38.45	0	0.00	38.00	0.2	1,260	0.02%
2023/08/15	0.5	39.90	0	0.00	39.30	0.5	1,253	0.04%
2023/08/14	1	39.35	2	40.05	39.25	-1	1,266	-0.08%
2023/08/11	2.1	41.65	0	0.00	41.55	2.1	1,259	0.17%
2023/08/10	0.1	42.30	1	41.60	41.65	-0.9	1,265	-0.07%
2023/08/09	0	0.00	2	43.15	43.00	-2	1,260	-0.16%
2023/08/02	2	44.48	0	0.00	44.00	2	1,321	0.15%
2023/07/31	5	44.86	0	0.00	44.60	5	1,398	0.36%
2023/07/28	0	0.00	99	43.97	43.95	-99	1,454	-6.81%
2023/07/27	0	0.00	2	44.05	44.05	-2	1,469	-0.14%
2023/07/25	0	0.00	1	45.35	45.60	-1	1,536	-0.07%
2023/07/21	0.3	45.30	1	45.30	45.30	-0.7	1,613	-0.04%
2023/07/20	2	45.85	0	0.00	45.80	2	1,646	0.12%
2023/07/19	1	44.55	1	44.55	44.70	0	1,707	0.00%
2023/07/18	13	45.97	0	0.00	45.50	13	1,794	0.72%
2023/07/17	4	48.75	7	48.06	48.05	-3	1,908	-0.16%
2023/07/14	3	45.18	0.4	45.65	45.65	2.7	2,018	0.13%
2023/07/13	0.4	42.45	2	42.13	41.50	-1.7	2,191	-0.08%
2023/07/12	0	0.00	1	43.15	42.50	-1	2,288	-0.04%
2023/07/11	1	43.80	1	44.30	43.40	0	2,335	0.00%
2023/07/10	0	0.00	1	43.50	43.10	-1	2,342	-0.04%
2023/07/07	0	0.00	1	44.10	43.50	-1	2,352	-0.04%
2023/07/06	1	44.75	0	0.00	44.15	1	2,347	0.04%
2023/07/04	0	0.00	2	44.60	44.30	-2	2,375	-0.08%
2023/07/03	0	0.00	4	44.34	44.50	-4	2,370	-0.17%
2023/06/30	1	44.65	0	0.00	44.65	1	2,361	0.04%
2023/06/27	2	45.78	2	45.25	45.35	0	2,362	0.00%
2023/06/21	1	45.00	0	0.00	44.95	1	2,351	0.04%
2023/06/20	0	0.00	1	44.60	44.40	-1	2,347	-0.04%
2023/06/16	0	0.00	1	45.00	45.00	-1	2,345	-0.04%
2023/06/15	0	0.00	5	44.98	44.95	-5	2,340	-0.21%
2023/06/14	0	0.00	12	46.00	45.85	-12	2,307	-0.52%
2023/06/13	3.1	46.75	11	46.50	46.50	-7.9	2,304	-0.34%
2023/06/12	1	47.05	0	0.00	47.00	1	2,292	0.04%
2023/06/09	1	45.90	0	0.00	45.80	1	2,271	0.04%
2023/06/07	1	46.35	0	0.00	46.05	1	2,304	0.04%
2023/06/06	4	46.70	0	0.00	45.70	4	2,331	0.17%
2023/06/05	1	46.70	0	0.00	46.55	1	2,362	0.04%
2023/06/02	45.5	46.56	5	46.40	46.35	40.5	2,368	1.71%
2023/06/01	1	46.15	0	0.00	46.80	1	2,395	0.04%
2023/05/31	20	46.30	0	0.00	46.00	20	2,397	0.83%
2023/05/26	30	45.70	0	0.00	45.35	30	2,406	1.25%
2023/05/25	6	45.87	0	0.00	45.95	6	2,404	0.25%
2023/05/24	13	46.26	2	46.05	46.65	11	2,414	0.46%
2023/05/23	2	48.30	4	48.16	48.60	-2	2,404	-0.08%
2023/05/22	7	47.21	1	47.65	47.80	6	2,423	0.25%
2023/05/19	2	46.38	1	46.65	46.15	1	2,435	0.04%
2023/05/18	7	46.55	0	0.00	46.50	7	2,446	0.29%
2023/05/17	1	47.25	4	47.16	47.45	-3	2,459	-0.12%
2023/05/16	1	46.75	0	0.00	46.85	1	2,505	0.04%
2023/05/15	1	48.10	0	0.00	47.10	1	2,600	0.04%
2023/05/12	1	46.80	1	46.90	48.60	0	2,602	0.00%
2023/05/11	1	46.80	1	46.90	47.80	0	2,606	0.00%
2023/05/10	0	0.00	3	48.17	48.25	-3	2,608	-0.12%
2023/05/09	0	0.00	5	48.20	48.70	-5	2,612	-0.19%
2023/05/08	1	49.10	7	49.74	49.45	-6	2,596	-0.23%
2023/05/05	2	48.38	0	0.00	48.50	2	2,583	0.08%
2023/05/04	15	46.38	33	49.00	48.50	-18	2,608	-0.69%
2023/05/03	21	45.86	122	46.10	45.60	-101	2,546	-3.97%	大賣/鉅額交易
2023/05/02	12	47.44	5	46.70	46.55	7	2,536	0.28%
2023/04/28	11	47.80	16.2	46.85	47.45	-5.2	2,512	-0.21%
2023/04/27	12.2	45.16	7	45.93	45.90	5.2	2,456	0.21%
2023/04/26	25	43.80	0	0.00	44.10	25	2,409	1.04%
2023/04/25	1	45.55	5	46.04	45.20	-4	2,370	-0.17%
2023/04/24	1	47.35	4	46.93	46.80	-3	2,330	-0.13%
2023/04/21	4	45.15	2	46.28	44.85	2	2,259	0.09%
2023/04/20	7	48.29	9.1	47.63	47.50	-2.1	2,156	-0.10%
2023/04/19	6.1	51.54	17	51.45	51.80	-10.9	1,987	-0.55%
2023/04/18	101	49.75	20	48.62	51.10	81	1,753	4.62%	大買/
2023/04/17	11	46.09	8	45.89	46.50	3	1,518	0.20%
2023/04/14	4	42.19	7	43.31	43.90	-3	1,407	-0.21%
2023/04/13	1	41.20	0	0.00	41.00	1	1,344	0.07%
2023/04/12	5	41.25	0	0.00	41.30	5	1,334	0.37%
2023/04/10	2	41.40	7	41.35	41.50	-5	1,314	-0.38%
2023/04/07	1	42.80	0	0.00	42.85	1	1,281	0.08%
2023/03/28	0.2	42.60	0	0.00	42.15	0.2	1,283	0.02%
2023/03/27	0	0.00	10	43.80	43.15	-10	1,272	-0.79%
2023/03/23	0	0.00	10	43.50	43.40	-10	1,266	-0.79%
2023/03/22	10	43.45	2	43.20	43.00	8	1,263	0.63%
2023/03/21	1	43.40	0	0.00	43.30	1	1,262	0.08%
2023/03/20	0.1	42.35	0	0.00	42.35	0.1	1,258	0.01%
2023/03/16	1	42.15	0	0.00	42.10	1	1,261	0.08%
2023/03/15	2	44.28	0	0.00	43.55	2	1,265	0.16%
2023/03/14	2	43.75	0	0.00	43.70	2	1,281	0.16%
2023/03/13	0	0.00	1	43.50	44.55	-1	1,305	-0.08%
2023/03/10	3	44.75	0	0.00	44.75	3	1,329	0.23%
2023/03/09	6	45.95	13.1	46.05	46.05	-7.1	1,353	-0.52%
2023/03/08	7	46.08	9	46.21	46.70	-2	1,413	-0.14%
2023/03/07	1	45.30	0	0.00	45.60	1	1,441	0.07%
2023/03/06	4.1	45.66	5	45.83	45.75	-0.9	1,433	-0.06%
2023/03/03	2	44.35	0	0.00	44.10	2	1,409	0.14%
2023/03/02	4	44.80	0	0.00	44.55	4	1,407	0.28%
2023/02/24	1	44.35	2.2	43.93	43.90	-1.2	1,393	-0.09%
2023/02/23	1	44.80	2	44.80	44.70	-1	1,379	-0.08%
2023/02/22	3	44.30	1	44.25	44.40	2	1,382	0.14%
2023/02/21	5	45.86	3	46.02	45.75	2	1,368	0.15%
2023/02/20	1	46.15	20.2	46.21	46.00	-19.2	1,346	-1.42%
2023/02/17	1	44.15	0	0.00	44.80	1	1,324	0.08%
2023/02/16	2	43.45	1.5	43.73	43.80	0.5	1,325	0.04%
2023/02/15	13.5	43.11	1	43.15	43.10	12.5	1,353	0.92%
2023/02/14	3.5	44.22	12	44.23	44.00	-8.5	1,326	-0.64%
2023/02/13	20	44.53	11	43.72	45.20	9	1,287	0.70%
2023/02/10	2	41.45	0	0.00	41.10	2	1,197	0.17%
2023/02/08	1	42.70	0	0.00	42.85	1	1,178	0.08%
2023/02/07	1	41.60	1	42.25	41.80	0	1,162	0.00%
2023/02/03	1	42.50	0	0.00	42.50	1	1,150	0.09%
2023/02/02	0	0.00	2	43.30	43.55	-2	1,129	-0.18%
2023/02/01	0	0.00	1	40.35	40.50	-1	1,065	-0.09%
2023/01/31	0	0.00	1	40.00	40.10	-1	1,065	-0.09%
2023/01/30	1	38.90	0	0.00	39.05	1	1,062	0.09%
2023/01/13	2	38.80	0	0.00	38.30	2	1,086	0.18%
2023/01/03	0	0.00	1	39.00	39.00	-1	1,193	-0.08%
2022/12/29	0	0.00	2	38.70	39.15	-2	1,199	-0.17%
2022/12/26	1	40.20	0	0.00	40.20	1	1,234	0.08%
2022/12/23	0	0.00	5	37.95	38.25	-5	1,247	-0.40%
2022/12/20	1	38.30	22	39.23	38.20	-21	1,305	-1.61%
2022/12/19	0	0.00	13	39.53	39.45	-13	1,330	-0.98%
2022/12/16	1	40.20	0	0.00	39.90	1	1,347	0.07%
2022/12/09	6	40.99	0	0.00	40.85	6	1,434	0.42%
2022/12/07	0	0.00	2	40.80	41.00	-2	1,457	-0.14%
2022/12/06	3	43.22	1	42.90	42.30	2	1,447	0.14%
2022/12/05	1	43.55	0	0.00	43.40	1	1,436	0.07%
2022/12/02	2	43.00	21	42.81	43.20	-19	1,419	-1.34%
2022/12/01	9	41.87	1	42.00	41.70	8	1,386	0.58%
2022/11/30	18	42.72	0	0.00	42.70	18	1,371	1.31%
2022/11/29	1	38.40	12	41.06	41.15	-11	1,315	-0.84%
2022/11/28	0	0.00	7	36.96	37.45	-7	1,349	-0.52%
2022/11/25	1	37.80	1	37.60	36.90	0	1,371	0.00%
2022/11/24	3	37.40	0	0.00	38.10	3	1,392	0.22%
2022/11/23	2	37.30	0	0.00	37.10	2	1,429	0.14%
2022/11/22	0	0.00	1	37.85	37.30	-1	1,443	-0.07%
2022/11/18	11	38.14	0	0.00	38.05	11	1,474	0.75%
2022/11/17	7	38.81	11	38.98	38.95	-4	1,479	-0.27%
2022/11/16	2	38.28	0	0.00	38.30	2	1,530	0.13%
2022/11/15	1	38.65	1	38.45	39.20	0	1,586	0.00%
2022/11/14	1	36.50	1	37.60	37.70	0	1,669	0.00%
2022/11/11	11	36.44	3	37.50	35.90	8	1,721	0.46%
2022/11/09	0	0.00	10	38.30	38.05	-10	2,017	-0.50%
2022/10/31	0	0.00	3	34.72	34.90	-3	3,710	-0.08%
2022/10/27	0	0.00	2	34.35	34.80	-2	4,045	-0.05%
2022/10/25	1	34.10	0	0.00	33.65	1	4,357	0.02%
2022/10/21	2	35.45	0	0.00	34.55	2	4,465	0.04%
2022/10/19	0	0.00	2	36.40	36.40	-2	4,786	-0.04%
2022/10/13	1	36.05	3	35.43	33.90	-2	4,988	-0.04%
2022/10/11	12	39.00	0	0.00	38.15	12	5,058	0.24%
2022/10/07	1	40.85	2	40.73	40.80	-1	5,166	-0.02%
2022/10/06	0	0.00	1	40.65	40.50	-1	5,380	-0.02%
2022/10/05	1	40.50	0	0.00	40.75	1	5,547	0.02%
2022/10/03	0	0.00	3	38.45	38.40	-3	5,748	-0.05%
2022/09/30	0	0.00	4	37.29	38.65	-4	5,844	-0.07%
2022/09/28	4	38.58	0	0.00	37.90	4	6,001	0.07%
2022/09/26	9	40.13	0	0.00	39.80	9	6,150	0.15%
2022/09/23	3	43.10	1	43.25	42.70	2	6,180	0.03%
2022/09/22	1	44.10	0	0.00	44.40	1	6,199	0.02%
2022/09/21	4	44.04	40	43.51	43.45	-36	6,218	-0.58%
2022/09/20	0	0.00	1	45.30	45.20	-1	6,241	-0.02%
2022/09/19	0	0.00	7	45.61	45.10	-7	6,284	-0.11%
2022/09/16	2	46.80	3	46.83	46.50	-1	6,299	-0.02%
2022/09/15	2	48.38	12	48.41	48.20	-10	6,296	-0.16%
2022/09/14	5	48.08	0	0.00	48.85	5	6,316	0.08%
2022/09/13	3	49.42	0	0.00	49.55	3	6,343	0.05%
2022/09/12	1	50.10	0	0.00	50.10	1	6,391	0.02%
2022/09/08	0	0.00	3	49.33	48.90	-3	6,424	-0.05%
2022/09/07	13	48.46	0	0.00	48.50	13	6,498	0.20%
2022/09/06	12	49.42	11	50.15	49.20	1	6,630	0.02%
2022/09/05	32	51.75	2	51.95	51.00	30	6,817	0.44%
2022/09/02	54	53.10	2	52.70	52.40	52	6,815	0.76%
2022/09/01	4	50.53	0	0.00	50.40	4	6,773	0.06%
2022/08/30	0	0.00	2	50.90	51.20	-2	6,791	-0.03%
2022/08/29	1	48.75	1	48.85	48.85	0	6,821	0.00%
2022/08/24	0	0.00	1	49.20	49.00	-1	7,500	-0.01%
2022/08/22	2	49.35	6.4	49.73	49.05	-4.4	8,025	-0.05%
2022/08/19	4	52.28	6	51.75	51.20	-2	7,992	-0.03%
2022/08/18	2	51.50	0.2	51.70	51.50	1.8	7,962	0.02%
2022/08/17	1	51.00	2.1	50.85	51.50	-1.1	8,485	-0.01%
2022/08/16	0	0.00	3	53.30	51.10	-3	8,525	-0.04%
2022/08/15	11	50.59	15	50.91	50.40	-4	8,271	-0.05%
2022/08/12	13	48.98	5	48.62	48.70	8	8,128	0.10%
2022/08/11	19.5	52.05	22	51.60	51.60	-2.5	7,967	-0.03%
2022/08/10	48	52.35	76.4	52.10	51.40	-28.4	7,773	-0.36%
2022/08/09	8	50.19	11	50.70	51.50	-3	7,113	-0.04%
2022/08/08	7	47.40	9	46.89	46.90	-2	6,810	-0.03%
2022/08/05	1.3	44.48	1	45.10	45.30	0.3	6,640	0.00%
2022/08/04	4	44.45	2.2	44.51	44.10	1.8	6,597	0.03%
2022/08/03	8	46.46	27.2	46.80	45.00	-19.2	6,519	-0.29%
2022/08/02	42.5	46.20	6	46.09	46.00	36.5	6,271	0.58%
2022/08/01	20	45.19	16	46.30	46.50	4	6,076	0.07%
2022/07/29	0	0.00	1	44.30	44.35	-1	5,961	-0.02%
2022/07/28	3	44.60	2	44.05	43.90	1	5,936	0.02%
2022/07/27	9	46.81	8	46.29	45.30	1	5,858	0.02%
2022/07/26	0	0.00	0.4	44.15	43.60	-0.4	5,595	-0.01%
2022/07/22	0	0.00	2	47.00	45.20	-2	5,515	-0.04%
2022/07/21	2	46.05	1	46.20	46.35	1	5,430	0.02%
2022/07/20	5	45.45	1	45.00	45.00	4	5,356	0.07%
2022/07/19	0	0.00	1	45.50	45.20	-1	5,328	-0.02%
2022/07/18	2	45.40	13	45.33	45.25	-11	5,298	-0.21%
2022/07/15	10	44.95	8	44.55	44.90	2	5,258	0.04%
2022/07/14	18	44.34	6	43.93	45.15	12	5,183	0.23%
2022/07/13	0	0.00	4	42.21	42.65	-4	4,981	-0.08%
2022/07/12	10	39.57	4	39.06	38.80	6	4,835	0.12%
2022/07/11	3	43.40	1	43.10	43.10	2	4,733	0.04%
2022/07/08	1	44.20	0	0.00	44.25	1	4,659	0.02%
2022/07/07	3	43.67	5	43.53	43.45	-2	4,569	-0.04%
2022/07/06	3	43.88	24	42.66	42.10	-21	4,503	-0.47%
2022/07/05	23	47.15	30	44.96	44.95	-7	4,485	-0.16%
2022/07/04	1	49.75	4	48.14	46.30	-3	4,428	-0.07%
2022/07/01	3.1	53.98	4	51.05	49.75	-0.9	4,379	-0.02%
2022/06/30	3	54.27	1	54.50	55.20	2	4,355	0.05%
2022/06/29	0	0.00	3	55.50	55.20	-3	4,360	-0.07%
2022/06/28	8	54.91	1	55.20	55.20	7	4,408	0.16%
2022/06/27	0	0.00	2	56.90	56.60	-2	4,423	-0.05%
2022/06/24	24	55.03	3	55.00	55.00	21	4,505	0.47%
2022/06/23	1.1	54.37	5	54.36	54.50	-3.9	4,618	-0.08%
2022/06/22	3.1	55.12	5	55.04	54.60	-1.9	4,838	-0.04%
2022/06/21	2	55.25	3	56.07	56.90	-1	4,951	-0.02%
2022/06/20	22.1	57.69	27.7	56.02	54.70	-5.6	4,925	-0.11%
2022/06/17	4.2	58.36	4	58.43	58.00	0.2	4,884	0.00%
2022/06/16	5	60.60	11	61.15	59.80	-6	4,884	-0.12%
2022/06/15	2.1	60.77	10	60.91	61.00	-7.9	4,858	-0.16%
2022/06/14	20	61.08	11	60.90	60.80	9	4,734	0.19%
2022/06/13	4.1	59.27	8	58.40	58.30	-3.9	4,530	-0.09%
2022/06/10	16.1	60.91	24	60.24	60.00	-7.9	4,522	-0.18%
2022/06/09	1	60.20	0	0.00	60.20	1	4,472	0.02%
2022/06/08	19	60.58	4.2	61.03	61.00	14.8	4,472	0.33%
2022/06/07	21	61.81	19	61.83	61.60	2	4,446	0.04%
2022/06/06	3	61.90	12	61.10	61.00	-9	4,381	-0.21%
2022/06/02	8.2	64.24	22.3	64.24	63.30	-14.1	4,308	-0.33%
2022/06/01	75.3	64.02	79	64.23	64.00	-3.7	4,144	-0.09%
2022/05/31	50.2	62.57	46.2	62.89	62.40	4	3,747	0.11%
2022/05/30	2.2	59.86	2	59.55	59.00	0.2	3,289	0.01%
2022/05/27	1	58.20	6.2	58.46	58.50	-5.2	3,311	-0.16%
2022/05/26	23.2	58.74	7	58.76	57.90	16.2	3,325	0.49%
2022/05/25	49	59.41	45.1	59.67	58.60	3.9	3,260	0.12%
2022/05/24	6	57.63	5.2	58.69	59.40	0.8	2,709	0.03%
2022/05/20	1	55.60	0	0.00	54.60	1	2,635	0.04%
2022/05/19	1	55.20	2	55.00	55.40	-1	2,642	-0.04%
2022/05/18	1	56.60	3.3	56.94	57.00	-2.3	2,675	-0.08%
2022/05/17	2	57.10	1	56.80	57.50	1	2,727	0.04%
2022/05/16	0	0.00	0.2	55.60	54.30	-0.2	2,729	-0.01%
2022/05/12	0	0.00	1	53.80	53.00	-1	2,765	-0.04%
2022/05/11	1	53.70	0	0.00	54.00	1	2,769	0.04%
2022/05/10	0	0.00	0.1	54.80	55.10	-0.1	2,781	0.00%
2022/05/06	0	0.00	0.2	56.40	57.10	-0.2	2,797	-0.01%
2022/05/05	0.2	57.30	0	0.00	57.80	0.2	2,814	0.01%
2022/05/04	1.6	57.00	0	0.00	56.10	1.6	2,853	0.06%
2022/04/28	1	54.70	0	0.00	55.00	1	2,896	0.03%
2022/04/27	0	0.00	4	54.18	54.70	-4	2,894	-0.14%
2022/04/26	0	0.00	0.5	56.60	56.30	-0.5	2,890	-0.02%
2022/04/25	6	57.02	1.5	57.00	56.90	4.5	2,909	0.15%
2022/04/22	1	59.50	1.2	59.92	59.20	-0.2	2,906	-0.01%
2022/04/21	2.2	60.02	0	0.00	60.00	2.2	2,916	0.08%
2022/04/20	7	60.19	1	61.20	61.20	6	2,897	0.21%
2022/04/18	1	58.00	0	0.00	56.80	1	2,884	0.03%
2022/04/15	3	56.87	0	0.00	56.70	3	2,900	0.10%
2022/04/14	0	0.00	6	59.93	59.90	-6	2,893	-0.21%
2022/04/12	4	60.38	1	59.80	59.70	3	2,910	0.10%
2022/04/11	8	63.76	2.2	65.63	61.00	5.9	2,906	0.20%
2022/04/08	1	67.80	6	67.05	66.30	-5	2,886	-0.17%
2022/04/07	10	68.42	19	67.73	67.10	-9	2,887	-0.31%
2022/04/06	3	68.10	1	68.40	67.70	2	2,853	0.07%
2022/04/01	0	0.00	1	67.50	67.30	-1	2,846	-0.04%
2022/03/31	1	67.10	7.6	67.56	69.00	-6.6	2,846	-0.23%
2022/03/30	5	67.68	2	66.80	66.60	3	2,779	0.11%
2022/03/29	5	66.20	11.2	66.76	68.00	-6.2	2,737	-0.23%
2022/03/28	15.2	67.23	4.1	67.06	67.40	11.1	2,626	0.42%
2022/03/25	21	67.51	6.1	66.73	70.50	14.9	2,535	0.59%
2022/03/24	5	60.78	20.6	61.40	64.10	-15.6	2,356	-0.66%
2022/03/23	0.2	58.40	4	58.30	58.30	-3.8	2,262	-0.17%
2022/03/22	7.2	58.10	3	57.70	58.70	4.2	2,273	0.18%
2022/03/21	12	59.43	9	58.74	57.70	3	2,291	0.13%
2022/03/18	3.4	57.11	4	58.18	58.90	-0.6	2,301	-0.03%
2022/03/17	4	53.80	7	53.97	53.70	-3	2,286	-0.13%
2022/03/16	1.1	52.96	0	0.00	52.40	1.1	2,306	0.05%
2022/03/15	9.1	53.57	0	0.00	52.90	9.1	2,347	0.39%
2022/03/14	1	56.80	0	0.00	55.80	1	2,364	0.04%
2022/03/11	0	0.00	3	56.73	56.80	-3	2,402	-0.12%
2022/03/10	1	57.50	32	57.39	57.60	-31	2,402	-1.29%
2022/03/09	0	0.00	3	54.80	54.40	-3	2,415	-0.12%
2022/03/08	1	54.10	2	54.20	54.20	-1	2,501	-0.04%
2022/03/07	30.2	56.26	1	55.80	55.00	29.2	2,598	1.12%
2022/03/04	3	59.97	3	61.07	59.00	0	2,626	0.00%
2022/03/03	9	60.84	0	0.00	60.70	9	2,675	0.34%
2022/03/02	3	61.00	5.2	62.28	62.80	-2.2	2,699	-0.08%
2022/03/01	4	58.60	6	60.13	60.50	-2	2,682	-0.07%
2022/02/25	0.1	55.30	0	0.00	55.00	0.1	2,718	0.00%
2022/02/24	1.1	54.83	5	53.60	53.40	-3.9	2,782	-0.14%
2022/02/23	2.1	56.76	0	0.00	56.60	2.1	2,784	0.08%
2022/02/22	1	55.70	1.1	57.03	56.60	-0.1	2,874	0.00%
2022/02/18	5	59.50	2	59.85	59.80	3	3,324	0.09%
2022/02/17	5	58.62	4	58.78	58.40	1	3,740	0.03%
2022/02/16	1	60.30	0.3	60.60	60.40	0.7	3,954	0.02%
2022/02/14	2.3	60.53	2	61.00	60.00	0.3	4,309	0.01%
2022/02/11	0.1	63.20	0	0.00	64.00	0.1	4,352	0.00%
2022/02/10	4	65.05	0	0.00	64.20	4	4,447	0.09%
2022/02/09	5	66.60	7	67.10	67.10	-2	4,654	-0.04%
2022/02/08	2	65.15	0	0.00	65.50	2	4,953	0.04%
2022/02/07	1	62.80	1	62.60	63.10	0	5,128	0.00%
2022/01/26	2.2	60.17	1.3	60.84	60.50	0.9	5,160	0.02%
2022/01/25	2.2	64.47	9	64.76	64.00	-6.8	5,268	-0.13%
2022/01/24	3.1	65.45	1	66.40	65.10	2.1	5,382	0.04%
2022/01/21	0	0.00	1	68.40	67.50	-1	5,465	-0.02%
2022/01/20	0	0.00	0.2	69.10	68.80	-0.2	5,582	0.00%
2022/01/19	3	68.80	5	69.00	68.30	-2	5,807	-0.03%
2022/01/18	5	70.30	0	0.00	69.40	5	6,106	0.08%
2022/01/17	2	67.65	0	0.00	68.00	2	6,195	0.03%
2022/01/14	1.1	67.96	0	0.00	67.90	1.1	6,285	0.02%
2022/01/12	0.2	68.80	0	0.00	68.60	0.2	6,368	0.00%
2022/01/11	0	0.00	2	69.90	69.90	-2	6,406	-0.03%
2022/01/10	2.1	69.62	1	70.10	70.00	1.1	6,445	0.02%
2022/01/07	0.2	71.30	2	70.80	71.60	-1.9	6,482	-0.03%
2022/01/05	0	0.00	4	77.83	75.50	-4	6,642	-0.06%
2022/01/04	1	77.00	3	76.93	77.00	-2	6,699	-0.03%
2022/01/03	6	77.13	1	77.70	76.60	5	6,756	0.07%
2021/12/30	0	0.00	4	75.63	79.70	-4	6,857	-0.06%
2021/12/29	2	74.50	1	75.00	75.30	1	7,027	0.01%
2021/12/28	2	74.40	0	0.00	74.40	2	7,212	0.03%
2021/12/27	2	74.90	0	0.00	75.60	2	7,377	0.03%
2021/12/23	0	0.00	3	73.40	74.30	-3	7,792	-0.04%
2021/12/22	0	0.00	1.7	72.96	73.00	-1.7	7,950	-0.02%
2021/12/21	1	70.00	10	72.74	71.90	-9	8,098	-0.11%
2021/12/20	9	72.05	7	73.80	71.60	2	8,336	0.02%
2021/12/17	5.1	75.93	6	75.25	75.00	-1	8,634	-0.01%
2021/12/16	8	77.59	1	77.50	77.80	7	8,969	0.08%
2021/12/15	0.2	77.20	7.3	77.25	77.00	-7.1	9,349	-0.08%
2021/12/14	4	77.75	4	77.50	78.30	0	9,677	0.00%
2021/12/13	5	79.78	7	79.59	80.70	-2	9,673	-0.02%
2021/12/10	3.3	78.65	5	78.90	79.40	-1.8	9,658	-0.02%
2021/12/09	3	80.83	12	81.38	80.10	-9	9,649	-0.09%
2021/12/08	9	80.06	5.1	80.44	80.30	3.9	9,634	0.04%
2021/12/07	1.2	79.73	9	79.38	79.30	-7.9	9,649	-0.08%
2021/12/06	1	78.00	10	78.09	77.60	-9	9,680	-0.09%
2021/12/03	12	78.68	10	78.34	78.20	2	9,742	0.02%
2021/12/02	12.6	77.64	3	77.33	77.00	9.6	9,777	0.10%
2021/12/01	5	78.30	11	77.53	80.40	-6	9,784	-0.06%
2021/11/30	10.2	81.85	1.1	81.13	80.90	9.1	9,731	0.09%
2021/11/29	2	79.90	26	77.75	81.50	-24	9,750	-0.25%
2021/11/26	7	81.74	5.1	82.07	80.40	1.9	9,718	0.02%
2021/11/25	14	85.38	2	85.75	84.30	12	9,740	0.12%
2021/11/24	9.1	84.89	14	84.84	87.80	-4.9	9,806	-0.05%
2021/11/23	11.2	84.15	7	85.10	83.30	4.2	9,799	0.04%
2021/11/22	7	86.97	7	87.13	86.80	0	9,845	0.00%
2021/11/19	22.1	86.92	10	87.40	86.80	12.1	10,070	0.12%
2021/11/18	33.6	87.93	29.4	88.52	86.00	4.2	10,340	0.04%
2021/11/17	27.4	90.42	35.1	90.81	90.70	-7.7	10,275	-0.07%
2021/11/16	47	93.68	31.1	91.84	95.00	16	10,092	0.16%
2021/11/15	4.1	86.23	27	86.37	88.70	-23	9,805	-0.23%
2021/11/12	9	82.09	4	82.55	80.70	5	9,768	0.05%
2021/11/11	34	83.30	20.1	82.46	82.50	14	9,816	0.14%
2021/11/10	3	78.97	0	0.00	78.20	3	9,977	0.03%
2021/11/09	8	76.63	10.2	78.02	77.80	-2.2	10,060	-0.02%
2021/11/08	23.2	80.49	18.3	80.53	79.50	4.9	10,052	0.05%
2021/11/05	36.1	81.75	17.7	83.38	86.00	18.4	9,997	0.18%
2021/11/04	22	80.57	33.3	80.14	81.00	-11.3	9,808	-0.11%
2021/11/03	4.6	73.96	2	73.75	73.70	2.6	9,798	0.03%
2021/11/02	18	74.69	43	73.54	73.70	-25	9,912	-0.25%
2021/11/01	11	79.49	11	79.62	78.10	0	10,096	0.00%
2021/10/29	32	77.10	15.1	77.51	78.80	16.9	10,062	0.17%
2021/10/28	13.2	78.08	1	77.30	77.30	12.2	10,064	0.12%
2021/10/27	33.2	81.72	15	80.00	79.50	18.2	10,210	0.18%
2021/10/26	22.3	77.05	8.1	75.36	79.00	14.2	10,191	0.14%
2021/10/25	33	72.14	13	71.24	72.70	20	10,051	0.20%
2021/10/22	9	66.63	10	66.65	66.10	-1	10,247	-0.01%
2021/10/21	10.1	70.06	8	69.04	68.60	2.1	10,553	0.02%
2021/10/20	0	70.60	1	71.00	70.50	-1	11,292	-0.01%
2021/10/19	6	71.12	10	71.01	70.70	-4	11,802	-0.03%
2021/10/18	31	70.08	2	70.00	70.00	29	11,979	0.24%
2021/10/15	0	0.00	6	69.47	69.80	-6	12,325	-0.05%
2021/10/14	0	0.00	16	68.17	68.00	-16	12,705	-0.13%
2021/10/13	14	68.63	20.7	67.85	68.50	-6.7	13,009	-0.05%
2021/10/12	10	73.45	7	72.01	73.40	3	13,525	0.02%
2021/10/08	7	72.59	7.4	73.75	72.20	-0.4	14,514	0.00%
2021/10/07	8	73.98	11	72.66	74.50	-3	15,483	-0.02%
2021/10/06	22	74.89	10	76.28	71.90	12	16,382	0.07%
2021/10/05	20.2	78.68	2	78.50	79.40	18.2	16,456	0.11%
2021/10/04	6	77.03	23.1	73.72	77.50	-17.1	16,672	-0.10%
2021/10/01	35.1	82.88	32	83.70	79.40	3.1	16,586	0.02%
2021/09/30	30.2	85.56	26.6	82.33	88.20	3.6	16,565	0.02%
2021/09/29	6.5	80.97	6	80.47	82.50	0.5	16,598	0.00%
2021/09/28	7	78.54	9	78.56	80.70	-2	16,797	-0.01%
2021/09/27	23	79.06	20	78.21	80.00	3	17,362	0.02%
2021/09/24	12	74.13	20	74.86	77.00	-8	18,015	-0.04%
2021/09/23	26.1	72.87	35	72.46	76.90	-8.9	17,834	-0.05%
2021/09/22	32	67.85	28	67.44	72.20	4	17,619	0.02%
2021/09/17	44	63.47	35	63.78	65.70	9	17,474	0.05%
2021/09/16	4	58.10	3	58.93	59.90	1	17,333	0.01%
2021/09/15	0	0.00	2	57.35	57.30	-2	17,507	-0.01%
2021/09/14	0	0.00	2	57.75	57.70	-2	17,715	-0.01%
2021/09/13	2	57.70	0	0.00	57.60	2	17,995	0.01%
2021/09/10	3	59.47	5	59.80	59.40	-2	18,278	-0.01%
2021/09/09	1	58.90	9	58.26	59.40	-8	18,661	-0.04%
2021/09/08	2	57.75	4	59.25	58.10	-2	18,879	-0.01%
2021/09/07	5	57.00	2	58.20	59.10	3	19,428	0.02%
2021/09/06	4	59.33	12	59.43	59.10	-8	20,152	-0.04%
2021/09/03	2	58.50	13	58.08	58.50	-11	20,537	-0.05%
2021/09/02	6	58.05	13	56.98	58.10	-7	21,454	-0.03%
2021/09/01	0	0.00	3	58.80	58.50	-3	22,077	-0.01%
2021/08/31	25	58.38	21	59.25	59.10	4	22,326	0.02%
2021/08/30	33	59.38	13	59.55	58.80	20	22,832	0.09%
2021/08/27	1	56.80	0	0.00	56.50	1	23,183	0.00%
2021/08/26	4	56.15	8	56.30	56.40	-4	23,269	-0.02%
2021/08/25	14	56.34	7	57.83	57.60	7	23,488	0.03%
2021/08/24	8	52.10	28	51.90	54.50	-20	23,389	-0.09%
2021/08/23	11	49.24	2	49.68	49.55	9	23,065	0.04%
2021/08/20	12	47.99	18	47.18	46.80	-6	22,978	-0.03%
2021/08/19	7	48.13	5	48.94	47.80	2	22,900	0.01%
2021/08/18	8	48.08	2	45.98	50.80	6	22,755	0.03%
2021/08/17	3	45.87	11	46.41	46.25	-8	22,562	-0.04%
2021/08/16	8	48.01	10	46.83	45.60	-2	22,394	-0.01%
2021/08/13	8	49.82	1	51.10	48.15	7	22,051	0.03%
2021/08/12	3	50.83	3	51.00	51.00	0	21,986	0.00%
2021/08/11	7	51.57	24	50.45	49.85	-17	21,968	-0.08%
2021/08/10	8	52.46	11	52.01	51.50	-3	21,874	-0.01%
2021/08/09	10	53.08	2	52.10	52.20	8	21,856	0.04%
2021/08/06	16	56.01	11	55.97	55.20	5	21,775	0.02%
2021/08/05	39	57.98	46	57.95	57.30	-7	21,713	-0.03%
2021/08/04	14	56.15	10.3	55.63	56.50	3.7	21,521	0.02%
2021/08/03	10	56.12	5	56.16	55.60	5	21,570	0.02%
2021/08/02	13	55.40	13	55.73	56.00	0	21,517	0.00%
2021/07/30	6	57.53	6	56.80	58.20	0	21,336	0.00%
2021/07/29	15	58.95	7	59.06	58.50	8	21,197	0.04%
2021/07/28	6.2	58.60	8	57.36	58.40	-1.8	21,126	-0.01%
2021/07/27	32	63.93	12	62.41	61.30	20	21,034	0.10%
2021/07/26	71	65.02	73	64.98	63.80	-2	20,819	-0.01%
2021/07/23	36	60.44	45	61.19	63.50	-9	20,268	-0.04%
2021/07/22	6	58.80	19	58.18	57.90	-13	20,195	-0.06%
2021/07/21	13	59.68	20	58.96	57.70	-7	20,085	-0.03%
2021/07/20	17	60.76	68	58.71	58.60	-51	19,787	-0.26%
2021/07/19	23.1	63.26	14	62.45	62.40	9.1	19,534	0.05%
2021/07/16	36.1	62.83	45	62.67	61.90	-8.9	19,444	-0.05%
2021/07/15	101	62.12	48	62.14	62.00	53	18,986	0.28%	大買/
2021/07/14	62	58.31	73.1	58.04	59.50	-11.1	18,185	-0.06%
2021/07/13	54	55.41	78.2	56.12	57.00	-24.2	17,799	-0.14%
2021/07/12	38	52.51	20	51.85	52.50	18	17,289	0.10%
2021/07/09	36.3	50.79	38	50.81	50.50	-1.7	17,635	-0.01%
2021/07/08	13	49.62	0	0.00	48.85	13	17,955	0.07%
2021/07/07	13	50.51	39	50.93	49.05	-26	18,376	-0.14%
2021/07/06	34	53.46	11	53.13	52.00	23	18,404	0.12%
2021/07/05	31	54.02	22	53.70	53.60	9	18,275	0.05%
2021/07/02	124	54.73	88	53.16	53.00	36	18,035	0.20%	大買/
2021/07/01	65.1	53.58	61.3	54.41	55.00	3.8	17,381	0.02%
2021/06/30	8	48.64	3	49.33	50.00	5	16,481	0.03%
2021/06/29	10.2	49.17	1	50.40	47.70	9.2	16,321	0.06%
2021/06/28	9.1	48.68	15.8	48.24	50.40	-6.7	16,180	-0.04%
2021/06/25	4	50.30	3.4	50.86	49.65	0.6	15,939	0.00%
2021/06/24	2	51.80	0	0.00	50.60	2	15,743	0.01%
2021/06/23	11	51.26	18	51.33	51.50	-7	15,534	-0.05%
2021/06/22	0	0.00	9	51.91	52.00	-9	15,340	-0.06%
2021/06/21	15	52.52	1	53.20	50.30	14	15,136	0.09%
2021/06/18	16	53.27	21	52.58	52.20	-5	14,954	-0.03%
2021/06/17	9	53.88	8	53.94	53.50	1	14,540	0.01%
2021/06/16	33.2	55.71	34	55.77	53.10	-0.8	14,287	-0.01%
2021/06/15	44.4	51.17	27	52.63	54.70	17.4	13,773	0.13%
2021/06/11	15	49.56	53	49.55	50.50	-38	13,232	-0.29%
2021/06/10	113	48.88	106	49.39	49.35	7	12,804	0.05%	大買/大賣/
2021/06/09	51	46.37	100	46.68	46.20	-49	11,856	-0.41%
2021/06/08	42	43.44	19	42.97	43.40	23	11,202	0.21%
2021/06/07	25	44.15	27	42.20	43.00	-2	10,929	-0.02%
2021/06/04	14	41.62	26	44.38	44.80	-12	10,341	-0.12%
2021/06/03	12	39.63	3	40.00	40.75	9	9,885	0.09%
2021/06/02	39	39.93	5	40.39	39.60	34	9,774	0.35%
2021/06/01	1	37.55	1	38.10	38.50	0	9,457	0.00%
2021/05/31	3	35.33	2	35.53	35.00	1	9,328	0.01%
2021/05/28	1	34.95	1	35.35	35.40	0	9,346	0.00%
2021/05/27	0	0.00	1	34.60	34.45	-1	9,361	-0.01%
2021/05/25	1	34.40	0	0.00	34.15	1	9,578	0.01%
2021/05/21	0	0.00	5	32.85	32.25	-5	9,741	-0.05%
2021/05/20	4	32.64	1	32.35	32.05	3	9,865	0.03%
2021/05/19	2	30.45	2	31.58	32.00	0	9,867	0.00%
2021/05/17	0	0.00	2	27.13	27.05	-2	9,851	-0.02%
2021/05/14	2	29.98	0	0.00	30.00	2	9,781	0.02%
2021/05/13	2	30.00	0	0.00	29.90	2	9,703	0.02%
2021/05/12	6	31.32	6	31.73	31.15	0	9,636	0.00%
2021/05/11	8	35.04	1	34.40	34.40	7	9,527	0.07%
2021/05/10	0	0.00	2	37.70	38.20	-2	9,448	-0.02%
2021/05/07	3	39.03	13	38.15	39.25	-10	9,455	-0.11%
2021/05/06	1	36.00	14	36.74	36.55	-13	9,436	-0.14%
2021/05/05	2	36.85	1	37.60	36.55	1	9,429	0.01%
2021/05/04	7	37.58	0	0.00	36.85	7	9,431	0.07%
2021/05/03	6	42.03	12	42.28	40.55	-6	9,292	-0.06%
2021/04/29	12	44.83	25	44.75	44.90	-13	9,237	-0.14%
2021/04/28	42	44.52	20	44.86	46.80	22	9,191	0.24%
2021/04/27	6	42.68	2	41.93	42.55	4	9,246	0.04%
2021/04/26	3	41.45	2	41.85	41.90	1	9,660	0.01%
2021/04/23	5	42.04	0	0.00	42.00	5	9,709	0.05%
2021/04/22	22	41.68	32	42.02	40.55	-10	9,708	-0.10%
2021/04/21	21	44.17	16	44.42	43.45	5	9,536	0.05%
2021/04/20	34	44.09	29	43.86	44.00	5	9,436	0.05%
2021/04/19	43	47.10	64	47.55	45.25	-21	9,264	-0.23%
2021/04/16	24	47.27	38	46.90	49.35	-14	8,688	-0.16%
2021/04/15	139	45.18	98	45.49	44.90	41	8,211	0.50%	大買/
2021/04/14	29	41.71	13	41.84	42.90	16	7,660	0.21%
2021/04/13	44	41.56	55	40.73	39.00	-11	7,316	-0.15%
2021/04/12	105	38.96	107	39.82	39.95	-2	6,883	-0.03%	大買/大賣/
2021/04/09	2	36.10	2	36.15	36.35	0	6,770	0.00%
2021/04/08	3	35.73	11	35.86	35.95	-8	6,852	-0.12%
2021/04/07	1	35.40	1	35.30	35.25	0	6,755	0.00%
2021/04/06	1	35.00	3	35.00	34.95	-2	6,727	-0.03%
2021/04/01	3	34.00	1	34.20	34.20	2	6,726	0.03%
2021/03/31	0	0.00	1	34.50	33.95	-1	6,809	-0.01%
2021/03/29	0	0.00	3	34.95	34.70	-3	6,872	-0.04%
2021/03/25	2	35.00	2	34.95	34.50	0	6,997	0.00%
2021/03/24	6	35.55	4	35.58	35.10	2	7,068	0.03%
2021/03/23	9	35.39	6	35.68	35.40	3	7,046	0.04%
2021/03/19	0	0.00	1	34.20	34.20	-1	7,428	-0.01%
2021/03/18	0	0.00	1	35.25	34.80	-1	7,666	-0.01%
2021/03/17	17	36.25	66	35.62	35.40	-49	7,901	-0.62%
2021/03/16	29	35.36	2	35.55	35.15	27	7,702	0.35%
2021/03/15	2	34.50	0	0.00	34.85	2	7,713	0.03%
2021/03/12	26	34.65	1	34.80	34.80	25	7,743	0.32%
2021/03/10	1	33.50	0	0.00	34.00	1	7,931	0.01%
2021/03/09	0	0.00	8	32.96	33.05	-8	8,048	-0.10%
2021/03/08	1	33.70	1	34.50	33.55	0	8,411	0.00%
2021/03/05	1	34.45	17	34.52	34.45	-16	8,794	-0.18%
2021/03/03	5	34.95	4.6	34.75	35.30	0.4	9,132	0.00%
2021/03/02	13	35.57	2	34.88	35.00	11	9,307	0.12%
2021/02/26	0.6	35.55	11	34.69	35.40	-10.4	9,362	-0.11%
2021/02/25	23	36.15	66	35.35	35.50	-43	9,728	-0.44%
2021/02/24	10	35.63	41	35.10	35.45	-31	9,758	-0.32%
2021/02/23	91	35.26	51	34.38	34.95	40	9,674	0.41%
2021/02/22	11	34.63	8	34.81	34.90	3	9,605	0.03%
2021/02/19	3	33.95	0	0.00	33.85	3	9,463	0.03%
2021/02/18	42	33.30	4	33.16	33.45	38	9,386	0.40%
2021/02/17	14	31.86	0	0.00	32.15	14	9,330	0.15%
2021/02/04	1	30.70	1	30.80	30.80	0	9,555	0.00%
2021/02/03	0	0.00	50	30.86	31.15	-50	9,645	-0.52%
2021/02/02	5	30.90	4	30.90	31.00	1	9,607	0.01%
2021/02/01	5	31.00	0	0.00	30.55	5	9,563	0.05%
2021/01/29	2	32.50	0	0.00	31.85	2	9,492	0.02%
2021/01/28	11	33.19	2	33.10	32.85	9	9,430	0.10%
2021/01/27	6	33.27	1	33.40	33.70	5	9,358	0.05%
2021/01/26	8	33.40	4	33.60	33.05	4	9,297	0.04%
2021/01/25	30	32.43	7	32.34	32.65	23	9,200	0.25%
2021/01/22	4	32.31	19	32.36	32.45	-15	9,131	-0.16%
2021/01/21	7	33.99	25	33.84	33.25	-18	8,997	-0.20%
2021/01/20	49	35.15	44	34.50	33.30	5	8,775	0.06%
2021/01/19	48	35.70	98	35.25	36.95	-50	8,249	-0.61%
2021/01/18	10	33.72	2	33.53	33.60	8	7,742	0.10%
2021/01/15	7	33.59	13	33.99	34.20	-6	7,591	-0.08%
2021/01/14	34	32.70	3	32.67	32.50	31	7,401	0.42%
2021/01/13	4	33.13	2	32.98	32.50	2	7,308	0.03%
2021/01/12	19	33.11	12	32.93	32.00	7	7,224	0.10%
2021/01/11	7	33.31	9	33.48	33.35	-2	7,154	-0.03%
2021/01/08	5	32.53	15	33.03	32.40	-10	7,069	-0.14%
2021/01/07	15	33.57	5	33.34	33.00	10	7,006	0.14%
2021/01/06	158	34.28	224	33.88	33.20	-66	6,934	-0.95%	大買/大賣/
2021/01/05	1	32.95	11	33.05	33.05	-10	6,555	-0.15%
2021/01/04	38	33.37	25	33.41	33.55	13	6,475	0.20%
2020/12/31	8	33.19	13	32.93	33.35	-5	6,337	-0.08%
2020/12/30	1	32.00	30	32.04	31.80	-29	6,122	-0.47%
2020/12/29	21	32.36	10	32.40	32.10	11	6,086	0.18%
2020/12/28	0	0.00	13	32.12	32.10	-13	6,036	-0.22%
2020/12/25	6	32.36	0	0.00	32.00	6	5,999	0.10%
2020/12/24	1	31.85	1	31.80	31.85	0	5,900	0.00%
2020/12/22	17	31.84	3	30.55	30.55	14	5,826	0.24%
2020/12/21	8	32.69	2	32.23	32.15	6	5,804	0.10%
2020/12/18	1	33.35	2	33.13	33.05	-1	5,745	-0.02%
2020/12/17	13	31.96	2	32.30	32.30	11	5,643	0.19%
2020/12/16	11	33.47	1	33.60	32.90	10	5,570	0.18%
2020/12/15	30	34.05	33	33.75	32.75	-3	5,444	-0.06%
2020/12/14	5	33.73	15	34.22	34.85	-10	5,034	-0.20%
2020/12/11	102	32.05	34	32.23	31.70	68	4,764	1.43%	大買/
2020/12/10	5	30.13	7	30.30	30.40	-2	4,431	-0.05%
2020/12/09	7	30.81	35	30.86	31.00	-28	4,376	-0.64%
2020/12/08	5	30.60	1	31.00	30.60	4	4,338	0.09%
2020/12/07	7	30.60	21	31.05	30.90	-14	4,287	-0.33%
2020/12/04	24	30.81	25	30.49	30.45	-1	4,150	-0.02%
2020/12/03	18	30.95	64	30.86	30.40	-46	4,056	-1.13%
2020/12/02	100	32.35	53	31.45	31.25	47	4,006	1.17%
2020/12/01	72	31.82	25	31.53	31.95	47	3,632	1.29%
2020/11/30	57	30.48	4	30.23	30.05	53	3,213	1.65%
2020/11/27	35	28.44	18	28.71	29.00	17	3,069	0.55%
2020/11/26	4	28.00	1	28.25	27.60	3	2,891	0.10%
2020/11/25	2	26.98	3	27.02	27.10	-1	2,697	-0.04%
2020/11/24	15	27.86	10	27.84	27.30	5	2,609	0.19%
2020/11/23	0	0.00	2	25.50	27.15	-2	2,327	-0.09%
2020/11/20	2	24.75	9	24.75	24.70	-7	2,263	-0.31%
2020/11/19	5	24.30	5	24.14	24.25	0	2,461	0.00%
2020/11/18	0	0.00	5	23.92	23.85	-5	2,489	-0.20%
2020/11/17	4	23.50	4	23.98	23.50	0	2,482	0.00%
2020/11/16	6	23.78	5	23.82	23.90	1	2,520	0.04%
2020/11/13	8	23.73	7	23.59	23.65	1	2,525	0.04%
2020/11/12	16	24.85	15	25.02	24.15	1	2,505	0.04%
2020/11/11	1	23.30	3	23.18	23.60	-2	2,300	-0.09%
2020/11/10	0	0.00	1	22.25	22.15	-1	2,207	-0.05%
2020/11/05	0	0.00	1	22.15	22.15	-1	2,310	-0.04%
2020/11/04	0	0.00	1	22.25	22.25	-1	2,336	-0.04%
2020/11/03	0	0.00	2.4	22.10	22.05	-2.4	2,376	-0.10%
2020/10/30	3	21.80	0	0.00	21.75	3	2,699	0.11%
2020/10/28	1	22.60	0	0.00	22.55	1	2,759	0.04%
2020/10/27	0	0.00	3	22.75	22.55	-3	2,767	-0.11%
2020/10/21	3	22.77	2	22.85	22.85	1	2,821	0.04%
2020/10/14	1	22.30	0	0.00	22.30	1	2,934	0.03%
2020/10/13	0	0.00	1	21.80	21.85	-1	2,941	-0.03%
2020/10/06	1	22.75	1	22.60	22.70	0	2,967	0.00%
2020/09/24	2	22.60	2	22.63	22.50	0	3,162	0.00%
2020/09/22	2	23.30	2	23.30	23.05	0	3,512	0.00%
2020/09/21	1	23.65	1	23.65	23.65	0	3,644	0.00%
2020/09/18	2	24.05	1	23.95	24.00	1	3,654	0.03%
2020/09/16	4	23.79	0	0.00	23.65	4	3,694	0.11%
2020/09/11	1	23.85	0	0.00	23.60	1	3,752	0.03%
2020/09/09	2	23.95	2	24.55	24.40	0	3,826	0.00%
2020/09/08	2	24.40	0	0.00	24.30	2	3,837	0.05%
2020/09/07	2	24.60	20	24.75	24.30	-18	3,832	-0.47%
2020/09/04	10	23.80	0	0.00	24.15	10	3,763	0.27%
2020/09/03	4	24.65	8	24.81	24.60	-4	3,777	-0.11%
2020/09/02	6	25.18	13	24.97	24.75	-7	3,778	-0.19%
2020/09/01	1	24.30	6	24.75	24.75	-5	3,736	-0.13%
2020/08/31	5	24.35	6	24.90	24.25	-1	3,711	-0.03%
2020/08/28	11	24.81	2	24.93	24.80	9	3,777	0.24%
2020/08/27	22	25.31	27	25.25	25.25	-5	3,765	-0.13%
2020/08/26	13	25.05	140	24.95	25.30	-127	3,726	-3.41%	大賣/鉅額交易
2020/08/25	157	24.94	16	24.88	24.20	141	3,625	3.89%	大買/鉅額交易
2020/08/24	0	0.00	7	23.74	23.80	-7	3,366	-0.21%
2020/08/21	4	22.25	0	0.00	22.60	4	3,355	0.12%
2020/08/19	3	23.85	1	23.85	23.55	2	3,330	0.06%
2020/08/18	1	24.40	0	0.00	24.15	1	3,316	0.03%
2020/08/17	4	24.85	6	24.63	24.50	-2	3,398	-0.06%
2020/08/14	2	23.95	0	0.00	24.10	2	3,330	0.06%
2020/08/13	2	23.85	1.5	24.22	23.90	0.5	3,316	0.02%
2020/08/12	4	23.93	10	24.17	24.40	-6	3,301	-0.18%
2020/08/11	2	23.55	0	0.00	23.75	2	3,280	0.06%
2020/08/10	1	23.90	4	24.01	23.45	-3	3,284	-0.09%
2020/08/07	1	23.85	10	24.02	23.85	-9	3,274	-0.27%
2020/08/06	6	24.71	11	24.98	24.50	-5	3,233	-0.15%
2020/08/05	3	23.92	4	23.45	24.00	-1	3,023	-0.03%
2020/08/04	0	0.00	1	23.15	23.10	-1	2,934	-0.03%
2020/07/30	1	22.35	0	0.00	22.35	1	2,932	0.03%
2020/07/29	2	22.58	1	22.55	22.25	1	2,956	0.03%
2020/07/27	1	22.30	3	21.72	21.80	-2	2,961	-0.07%
2020/07/24	10	22.85	11	22.44	22.30	-1	3,072	-0.03%
2020/07/23	15	23.10	11	22.96	22.85	4	3,170	0.13%
2020/07/22	9	22.96	6	22.96	23.45	3	3,172	0.09%
2020/07/15	1	22.00	0	0.00	21.90	1	3,158	0.03%
2020/07/13	5	22.50	0	0.00	22.65	5	3,144	0.16%
2020/07/10	0	0.00	2	22.85	22.60	-2	3,156	-0.06%
2020/07/09	1	24.20	5	24.00	23.55	-4	3,130	-0.13%
2020/07/08	0	0.00	2	23.55	23.65	-2	3,059	-0.07%
2020/07/07	0	0.00	5	23.65	23.50	-5	3,043	-0.16%
2020/07/06	5	24.30	4	24.05	23.90	1	3,037	0.03%
2020/07/03	0	0.00	1	23.90	23.75	-1	3,093	-0.03%
2020/07/02	3	23.77	0	0.00	23.60	3	3,076	0.10%
2020/07/01	17	24.80	18	24.38	24.20	-1	3,015	-0.03%
2020/06/30	1	21.70	7	22.76	23.55	-6	2,648	-0.23%
2020/06/29	2	21.35	0	0.00	21.45	2	2,501	0.08%
2020/06/24	1	21.75	0	0.00	21.80	1	2,487	0.04%
2020/06/22	1	22.30	0	0.00	22.10	1	2,454	0.04%
2020/06/19	0	0.00	15	22.90	22.50	-15	2,476	-0.61%
2020/06/18	3	22.45	1	22.60	22.70	2	2,472	0.08%
2020/06/17	27	22.45	22	22.67	22.25	5	2,434	0.21%
2020/06/16	2	21.98	0	0.00	21.85	2	2,403	0.08%
2020/06/15	1	21.10	0	0.00	21.30	1	2,372	0.04%
2020/06/12	1	20.50	0	0.00	20.65	1	2,364	0.04%
2020/06/11	3	21.60	10	22.04	21.15	-7	2,390	-0.29%
2020/06/10	12	22.50	0	0.00	22.25	12	2,384	0.50%
2020/06/09	1	22.30	2	22.45	22.35	-1	2,376	-0.04%
2020/06/05	4	22.46	1	22.60	22.65	3	2,384	0.13%
2020/06/04	0	0.00	1	22.80	22.50	-1	2,400	-0.04%
2020/06/03	3	22.33	51	22.25	22.30	-48	2,291	-2.09%
2020/06/02	65	22.56	11	22.87	22.65	54	2,260	2.39%
2020/06/01	0	0.00	5	21.84	22.05	-5	2,115	-0.24%
2020/05/29	3	21.03	0	0.00	21.05	3	2,077	0.14%
2020/05/28	1	21.35	0	0.00	21.00	1	2,076	0.05%
2020/05/26	0	0.00	2	21.70	21.70	-2	2,028	-0.10%
2020/05/22	21	22.12	21	21.48	21.40	0	1,976	0.00%
2020/05/21	0	0.00	1	21.40	21.50	-1	1,883	-0.05%
2020/05/20	1	20.80	0	0.00	21.00	1	1,869	0.05%
2020/05/14	4	21.30	0	0.00	21.15	4	1,786	0.22%
2020/05/13	0	0.00	2	21.73	21.75	-2	1,770	-0.11%
2020/05/12	10	21.92	8	21.78	21.55	2	1,774	0.11%
2020/05/11	1	21.70	3	21.95	21.80	-2	1,765	-0.11%
2020/05/07	0	0.00	1	21.65	21.50	-1	1,726	-0.06%
2020/05/06	2	21.60	0	0.00	21.35	2	1,703	0.12%
2020/05/05	6	21.62	0	0.00	21.35	6	1,669	0.36%
2020/05/04	0	0.00	1	21.40	21.80	-1	1,640	-0.06%
2020/04/30	5	21.20	0	0.00	21.25	5	1,613	0.31%
2020/04/29	4	21.30	15	21.25	21.30	-11	1,596	-0.69%
2020/04/28	21	20.71	20	21.00	21.00	1	1,481	0.07%
2020/04/27	0	0.00	1	18.65	19.10	-1	1,392	-0.07%
2020/04/24	1	18.45	0	0.00	18.45	1	1,376	0.07%
2020/04/23	0	0.00	2	18.48	18.55	-2	1,336	-0.15%
2020/04/21	0	0.00	3	17.40	17.35	-3	1,288	-0.23%
2020/04/20	2	18.20	2	18.25	17.95	0	1,278	0.00%
2020/04/17	1	18.10	0	0.00	18.10	1	1,254	0.08%
2020/04/16	0	0.00	4	18.50	18.25	-4	1,241	-0.32%
2020/04/14	4	17.70	0	0.00	18.00	4	1,219	0.33%
2020/04/13	3	17.70	0	0.00	17.35	3	1,220	0.25%
2020/04/09	4	17.73	23	17.41	17.60	-19	1,252	-1.52%
2020/04/08	22	17.23	1	17.15	17.75	21	1,238	1.70%
2020/04/07	1	15.90	0	0.00	16.15	1	1,148	0.09%
2020/03/19	5	12.45	3	12.10	12.10	2	1,631	0.12%
2020/03/16	5	16.80	0	0.00	15.70	5	1,591	0.31%
2020/03/11	13	21.34	13	21.38	20.30	0	1,609	0.00%
2020/02/27	2	20.20	0	0.00	20.25	2	1,562	0.13%
2020/02/26	2	21.40	0	0.00	21.30	2	1,563	0.13%
2020/02/19	1	21.70	0	0.00	21.75	1	1,644	0.06%
2020/02/18	2	21.50	0	0.00	21.65	2	1,666	0.12%
2020/01/31	1	21.90	10	21.35	21.80	-9	1,741	-0.52%
2020/01/30	10	22.53	0	0.00	22.00	10	1,739	0.57%
2020/01/20	0	0.00	5	24.25	24.40	-5	1,706	-0.29%
2020/01/16	2	24.10	0	0.00	24.10	2	1,685	0.12%
2020/01/03	0	0.00	3	24.53	24.55	-3	1,712	-0.18%
2020/01/02	0	0.00	1	24.90	24.90	-1	1,694	-0.06%
2019/12/31	1	24.70	0	0.00	24.65	1	1,671	0.06%
2019/12/30	8	24.86	0	0.00	24.80	8	1,670	0.48%
2019/12/26	5	25.55	8	25.52	24.90	-3	1,594	-0.19%
2019/12/25	4	25.40	7	25.79	25.90	-3	1,343	-0.22%
2019/12/20	1	24.15	0	0.00	24.05	1	1,429	0.07%
2019/12/19	2	24.50	0	0.00	24.35	2	1,459	0.14%
2019/12/18	0	0.00	3	24.32	24.20	-3	1,406	-0.21%
2019/12/13	0	0.00	3	23.25	23.15	-3	1,338	-0.22%
2019/12/11	3	24.20	0	0.00	24.05	3	1,352	0.22%
2019/12/10	6	23.93	12	24.14	23.90	-6	1,329	-0.45%
2019/12/09	0	0.00	1	23.75	23.75	-1	1,265	-0.08%
2019/12/06	3	23.08	2	23.10	22.95	1	1,249	0.08%
2019/12/04	1	22.55	0	0.00	22.60	1	1,252	0.08%
2019/12/02	2	22.70	0	0.00	22.65	2	1,259	0.16%
2019/11/28	2	23.40	5	23.44	23.35	-3	1,273	-0.24%
2019/11/27	2	23.50	5	23.55	23.40	-3	1,282	-0.23%
2019/11/26	0	0.00	2	23.40	23.35	-2	1,281	-0.16%
2019/11/22	5	23.25	0	0.00	23.20	5	1,277	0.39%
2019/11/18	6	23.73	12	23.67	23.30	-6	1,293	-0.46%
2019/11/15	1	23.00	1	22.95	23.15	0	1,226	0.00%
2019/11/14	5	23.15	1	23.00	22.70	4	1,228	0.33%
2019/11/08	1	22.75	0	0.00	22.70	1	1,213	0.08%
2019/11/07	2	22.60	0	0.00	22.75	2	1,214	0.16%
2019/11/05	5	23.45	0	0.00	23.35	5	1,209	0.41%
2019/11/04	1	23.10	0	0.00	23.75	1	1,218	0.08%
2019/10/07	1	23.45	0	0.00	23.30	1	1,664	0.06%
2019/10/01	0	0.00	13	23.90	23.90	-13	1,712	-0.76%
2019/09/26	20	24.93	7	24.97	24.60	13	1,889	0.69%
2019/09/25	1	24.65	0	0.00	24.95	1	1,727	0.06%
2019/09/16	1	24.75	0	0.00	24.75	1	1,856	0.05%
2019/09/10	15	23.48	20	23.51	23.45	-5	1,864	-0.27%
2019/09/04	5	24.68	5	24.70	24.65	0	1,884	0.00%
2019/09/03	5	24.90	3	24.70	24.70	2	1,896	0.10%
2019/09/02	1	24.30	0	0.00	24.55	1	1,896	0.05%
2019/08/30	5	24.40	0	0.00	24.20	5	1,925	0.26%
2019/08/26	2	23.15	4	23.20	23.40	-2	2,030	-0.10%
2019/08/23	4	24.08	2	24.10	23.95	2	2,040	0.10%
2019/08/21	5	23.92	0	0.00	24.05	5	2,024	0.25%
2019/08/07	0	0.00	10	23.73	23.40	-10	2,052	-0.49%
2019/08/05	1	23.80	0	0.00	23.55	1	2,057	0.05%
2019/07/31	1	25.00	0	0.00	25.25	1	2,089	0.05%
2019/07/30	7	25.26	50	26.07	24.95	-43	2,088	-2.06%
2019/07/29	0	0.00	1	26.60	26.30	-1	2,045	-0.05%
2019/07/26	29	26.81	8	26.83	26.70	21	2,040	1.03%
2019/07/25	10	26.75	0	0.00	26.80	10	2,008	0.50%
2019/07/24	0	0.00	16	26.21	26.30	-16	2,003	-0.80%
2019/07/23	10	26.18	0	0.00	26.40	10	2,014	0.50%
2019/07/22	1	26.40	1	25.90	26.05	0	1,975	0.00%
2019/07/19	30	25.50	2	25.35	25.35	28	1,916	1.46%
2019/07/18	0	0.00	41	25.24	25.15	-41	1,969	-2.08%
2019/07/17	59	25.76	14	25.76	25.65	45	2,016	2.23%
2019/07/16	1	25.40	0	0.00	25.35	1	1,967	0.05%
2019/07/10	0	0.00	1	24.90	24.90	-1	2,766	-0.04%
2019/07/05	0	0.00	37	25.87	25.85	-37	2,950	-1.25%
2019/07/04	5	26.50	1	26.60	26.00	4	2,952	0.14%
2019/07/03	35	25.05	0	0.00	24.95	35	2,796	1.25%
2019/06/27	0	0.00	1	24.50	24.45	-1	3,086	-0.03%
2019/06/25	2	25.58	2	25.20	24.80	0	3,073	0.00%
2019/06/24	0	0.00	2	25.68	25.85	-2	3,133	-0.06%
2019/06/20	1	25.00	0	0.00	24.80	1	3,069	0.03%
2019/06/19	1	24.70	1	24.85	24.80	0	3,103	0.00%
2019/06/14	1	24.60	1	24.45	24.45	0	3,594	0.00%
2019/06/13	0	0.00	3	24.50	24.55	-3	3,642	-0.08%
2019/06/06	2	24.03	2	23.93	24.25	0	3,615	0.00%
2019/06/05	1	24.20	3	24.05	23.70	-2	3,588	-0.06%
2019/05/30	1	22.90	0	0.00	22.90	1	3,697	0.03%
2019/05/24	1	22.35	0	0.00	22.20	1	3,720	0.03%
2019/05/22	0	0.00	29	23.04	22.85	-29	3,721	-0.78%
2019/05/21	29	22.50	0	0.00	23.35	29	3,721	0.78%
2019/05/10	1	24.00	0	0.00	24.10	1	3,735	0.03%
2019/05/07	1	25.75	0	0.00	25.80	1	3,737	0.03%
2019/05/06	1	25.60	1	25.70	25.60	0	3,726	0.00%
2019/05/03	0	0.00	15	26.92	26.90	-15	3,702	-0.41%
2019/05/02	0	0.00	15	26.80	27.00	-15	3,689	-0.41%
2019/04/29	1	26.25	0	0.00	26.10	1	3,651	0.03%
2019/04/26	0	0.00	5	27.05	27.05	-5	3,615	-0.14%
2019/04/24	0	0.00	2	29.20	28.15	-2	3,554	-0.06%
2019/04/22	1	28.50	0	0.00	28.35	1	3,421	0.03%
2019/04/18	0	0.00	3	31.00	28.70	-3	3,320	-0.09%
2019/04/17	38	30.44	3	29.93	29.80	35	3,151	1.11%
2019/04/16	4	29.40	21	28.98	30.35	-17	2,832	-0.60%
2019/04/15	7	27.77	0	0.00	27.60	7	2,540	0.28%
2019/04/12	2	27.18	0	0.00	27.10	2	2,452	0.08%
2019/04/11	0	0.00	25	27.09	26.80	-25	2,352	-1.06%
2019/04/10	1	27.10	0	0.00	27.20	1	2,339	0.04%
2019/04/09	0	0.00	4.7	27.48	27.50	-4.7	2,312	-0.20%
2019/04/08	3	26.83	2	27.35	26.95	1	2,296	0.04%
2019/04/03	1	27.30	3	27.40	27.45	-2	2,298	-0.09%
2019/04/02	32	27.73	13	27.54	28.15	19	2,284	0.83%
2019/03/27	3	26.43	1	27.50	26.00	2	2,401	0.08%
2019/03/26	0	26.20	0	0.00	26.25	0	2,347	0.00%
2019/03/25	0	0.00	1	25.80	25.90	-1	2,330	-0.04%
2019/03/22	3	26.00	1	26.00	26.35	2	2,307	0.09%
2019/03/21	10	27.03	13	27.07	26.50	-3	2,259	-0.13%
2019/03/20	3	24.90	14	25.85	26.00	-11	2,126	-0.52%
2019/03/19	50	25.50	30	25.87	25.60	20	2,058	0.97%
2019/03/18	0	0.00	1	23.60	24.30	-1	1,784	-0.06%
2019/03/13	0	0.00	1	21.80	21.65	-1	1,761	-0.06%
2019/03/11	1	22.25	1	22.10	22.10	0	1,842	0.00%
2019/03/08	1	21.75	0	0.00	21.80	1	1,856	0.05%
2019/03/07	3	22.00	4	22.45	21.70	-1	1,844	-0.05%
2019/03/06	6	22.84	4	22.54	22.60	2	1,804	0.11%
2019/02/26	1	21.10	0	0.00	21.05	1	1,788	0.06%
2019/02/14	1	21.15	1	21.15	21.20	0	1,847	0.00%
2019/01/28	1	21.05	0	0.00	21.00	1	1,874	0.05%
2019/01/07	1	19.95	0	0.00	20.10	1	1,851	0.05%
2019/01/04	1	19.60	1	19.70	19.65	0	1,857	0.00%
2018/12/28	0	0.00	5	20.40	20.45	-5	1,856	-0.27%
2018/12/25	1	21.50	0	0.00	21.30	1	1,774	0.06%
2018/12/22	1	21.85	3	21.77	21.85	-2	1,665	-0.12%
2018/12/21	0	0.00	3	21.57	21.50	-3	1,615	-0.19%
2018/12/20	3	21.62	0	0.00	21.50	3	1,549	0.19%
2018/12/19	1	21.80	0	0.00	22.30	1	1,361	0.07%
2018/12/11	10	19.80	10	19.85	20.20	0	1,258	0.00%
2018/12/06	2	20.00	0	0.00	19.25	2	1,221	0.16%
2018/12/05	0	0.00	1	20.90	20.50	-1	1,207	-0.08%
2018/12/04	1	21.80	0	0.00	21.20	1	1,189	0.08%
2018/12/03	0	0.00	1	20.60	20.65	-1	1,112	-0.09%
2018/11/23	0	0.00	1	19.95	19.80	-1	987	-0.10%
2018/11/22	5	20.49	1	20.50	20.30	4	908	0.44%
2018/11/21	0	0.00	1	19.35	19.05	-1	808	-0.12%
2018/11/14	1	18.20	0	0.00	18.20	1	773	0.13%
2018/11/12	1	18.30	6	18.81	18.40	-5	751	-0.67%
2018/11/08	2	18.00	2	18.15	18.70	0	748	0.00%
2018/10/30	0	0.00	1	15.20	15.25	-1	646	-0.15%
2018/10/29	0	0.00	16	15.53	15.45	-16	646	-2.47%
2018/10/12	6	15.98	0	0.00	16.00	6	586	1.02%
2018/10/11	5	16.25	0	0.00	16.25	5	604	0.83%
2018/09/20	5	20.00	0	0.00	20.05	5	618	0.81%
2018/09/13	0	0.00	1	20.50	20.50	-1	667	-0.15%
2018/09/11	5	20.85	0	0.00	20.80	5	676	0.74%
2018/09/10	6	21.88	0	0.00	21.00	6	678	0.88%
2018/09/07	3	22.40	0	0.00	22.45	3	678	0.44%
2018/08/20	0	0.00	2	22.23	22.85	-2	901	-0.22%
2018/08/17	0	0.00	4	22.45	22.20	-4	905	-0.44%
2018/08/16	1	22.30	6	22.42	22.10	-5	905	-0.55%
2018/08/15	0	0.00	10	22.70	22.90	-10	899	-1.11%
2018/08/09	0	0.00	2	25.28	25.25	-2	872	-0.23%
2018/08/07	1	25.70	1	25.50	25.40	0	881	0.00%
2018/07/27	1	25.85	0	0.00	26.00	1	900	0.11%
2018/07/20	0	0.00	2	25.80	26.05	-2	896	-0.22%
2018/07/19	0	0.00	7	26.20	26.20	-7	893	-0.78%
2018/07/18	14	26.74	8	26.57	26.60	6	896	0.67%
2018/07/13	7	26.20	0	0.00	26.15	7	887	0.79%
2018/06/28	5	26.70	3	27.08	26.55	2	1,109	0.18%
2018/06/27	0	0.00	1	27.85	27.60	-1	1,092	-0.09%
2018/06/20	0	0.00	1	26.00	26.00	-1	1,112	-0.09%
2018/06/15	3	27.75	0	0.00	27.35	3	1,101	0.27%
2018/06/05	1	28.35	1	28.75	28.30	0	1,088	0.00%
2018/06/04	0	0.00	1	28.95	28.80	-1	1,097	-0.09%
2018/06/01	0	0.00	1	27.70	27.65	-1	1,057	-0.09%
2018/05/31	0	0.00	1	26.75	26.55	-1	1,029	-0.10%
2018/05/29	1	26.00	0	0.00	25.95	1	1,014	0.10%
2018/05/25	4	25.95	4	25.79	25.80	0	1,017	0.00%
2018/05/24	1	25.55	0	0.00	25.55	1	1,013	0.10%
2018/05/23	8	25.74	0	0.00	25.70	8	1,026	0.78%
2018/05/21	0	0.00	1	25.30	25.30	-1	1,041	-0.10%
2018/05/17	0	0.00	1	25.15	25.15	-1	1,080	-0.09%
2018/05/15	1	25.55	0	0.00	25.55	1	1,102	0.09%
2018/05/02	1	26.15	0	0.00	26.15	1	1,197	0.08%
2018/04/25	2	25.78	0	0.00	25.95	2	1,216	0.16%
2018/04/24	8	26.31	0	0.00	26.05	8	1,226	0.65%
2018/04/23	1	26.65	4	26.83	26.65	-3	1,228	-0.24%
2018/04/20	1	27.00	1	27.10	27.10	0	1,234	0.00%
2018/04/12	3	30.35	5	30.74	30.15	-2	1,762	-0.11%
2018/04/11	0	0.00	6	29.60	29.60	-6	1,718	-0.35%
2018/04/10	3	30.35	0	0.00	29.40	3	1,756	0.17%
2018/04/09	1	28.05	1	28.65	29.90	0	1,708	0.00%
2018/03/31	5	27.50	0	0.00	27.50	5	1,666	0.30%
2018/03/15	0	0.00	1	28.75	28.75	-1	1,663	-0.06%
2018/03/14	0	0.00	1	28.90	28.60	-1	1,682	-0.06%
2018/03/13	0	0.00	1	29.45	29.30	-1	1,689	-0.06%
2018/03/09	2	28.20	0	0.00	28.00	2	1,698	0.12%
2018/02/27	0	0.00	60	28.02	28.00	-60	1,737	-3.45%
2018/02/26	1	27.90	0	0.00	27.70	1	1,757	0.06%
2018/02/21	0	0.00	13	27.60	27.95	-13	1,830	-0.71%
2018/02/09	1	25.85	3	25.80	25.75	-2	1,846	-0.11%
2018/02/08	1	28.00	0	0.00	27.00	1	1,869	0.05%
2018/02/07	17	28.12	0	0.00	28.00	17	1,879	0.90%
2018/02/06	3	27.60	0	0.00	27.90	3	1,895	0.16%
2018/02/05	0	0.00	15	30.60	30.65	-15	1,873	-0.80%
2018/01/18	0	0.00	1	32.15	32.00	-1	2,231	-0.04%
2018/01/16	1	32.50	0	0.00	32.60	1	2,301	0.04%
2018/01/12	1	32.00	0	0.00	32.45	1	2,337	0.04%
2018/01/11	23	33.33	18	32.98	32.45	5	2,342	0.21%
2018/01/08	1	33.10	2	32.65	32.95	-1	1,963	-0.05%
2018/01/05	0	0.00	1	32.10	32.70	-1	1,915	-0.05%
2018/01/04	1	30.70	0	0.00	32.00	1	1,923	0.05%