台揚 (2314)-國票-敦北法人券商分點個股進出

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
30.75
漲跌
▲0.10
漲幅
+0.33%
成交量
841張
產業
上市通信網路類股▲0.40%
645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－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/11/21	0	0.00	2	30.53	30.65	-2	1,615	-0.12%
2024/11/19	2	31.33	0	0.00	31.30	2	1,599	0.13%
2024/11/18	5	30.70	0	0.00	30.20	5	1,603	0.31%
2024/11/14	5	31.75	0	0.00	30.95	5	1,592	0.31%
2024/11/11	16	34.19	5	35.10	33.95	11	1,484	0.74%
2024/11/08	6.3	35.33	2	36.10	35.50	4.3	1,405	0.31%
2024/11/07	3	33.97	27	32.85	34.95	-24	1,189	-2.02%
2024/11/06	0	0.00	15.2	32.60	31.85	-15.2	1,009	-1.51%
2024/11/05	32.2	32.45	17	32.08	32.45	15.2	911	1.67%
2024/11/04	1	29.40	0	0.00	29.50	1	823	0.12%
2024/10/28	5	29.50	0	0.00	29.35	5	856	0.58%
2024/10/23	0	0.00	5	30.95	30.35	-5	861	-0.58%
2024/10/17	5	29.80	0	0.00	29.80	5	877	0.57%
2024/10/16	0	0.00	5	30.55	30.15	-5	904	-0.55%
2024/09/27	5	29.95	0	0.00	30.00	5	1,048	0.48%
2024/09/25	1	29.80	0	0.00	29.85	1	1,060	0.09%
2024/09/23	2	30.00	0	0.00	29.60	2	1,079	0.19%
2024/09/20	2	29.70	0	0.00	29.80	2	1,091	0.18%
2024/09/16	0	0.00	0.3	30.34	30.65	-0.3	1,220	-0.03%
2024/09/13	0.3	30.65	5	29.00	30.60	-4.7	1,217	-0.38%
2024/09/11	0	0.00	1	27.85	27.60	-1	1,249	-0.08%
2024/09/09	5	28.15	0	0.00	28.35	5	1,405	0.36%
2024/09/02	5	30.75	1.1	30.81	30.75	3.9	1,412	0.28%
2024/08/30	5	31.30	3.1	31.27	31.45	1.9	1,405	0.14%
2024/08/29	1.2	32.28	5	31.80	32.25	-3.8	1,373	-0.28%
2024/08/28	0	0.00	6	30.34	30.35	-6	1,282	-0.47%
2024/08/22	0	0.00	1	27.05	27.00	-1	1,302	-0.08%
2024/08/20	0	0.00	2	27.15	27.05	-2	1,339	-0.15%
2024/08/19	2	26.95	4	27.15	26.90	-2	1,363	-0.15%
2024/08/13	7.5	27.18	0	0.00	27.00	7.5	1,493	0.50%
2024/08/02	5	30.30	0	0.00	30.15	5	1,476	0.34%
2024/08/01	0	0.00	5	30.65	31.00	-5	1,470	-0.34%
2024/07/30	5	30.10	0	0.00	30.60	5	1,475	0.34%
2024/07/17	0	0.00	5	33.15	33.20	-5	1,454	-0.34%
2024/07/15	5	32.05	0	0.00	31.95	5	1,443	0.35%
2024/07/09	5	33.15	0	0.00	32.35	5	1,446	0.35%
2024/07/03	0	0.00	5	33.00	32.85	-5	1,411	-0.35%
2024/06/28	5	32.35	0	0.00	32.40	5	1,408	0.36%
2024/06/27	0	0.00	1	32.70	32.40	-1	1,402	-0.07%
2024/06/24	2	33.60	0	0.00	33.40	2	1,496	0.13%
2024/06/20	0	0.00	1	33.60	33.55	-1	1,392	-0.07%
2024/06/18	5	33.20	1	33.30	33.90	4	1,384	0.29%
2024/06/17	1	34.45	13.1	34.30	33.85	-12.1	1,350	-0.90%
2024/06/14	14.1	33.58	0	0.00	33.65	14.1	1,253	1.13%
2024/06/13	0	0.00	2	30.55	30.60	-2	1,196	-0.17%
2024/06/07	4	31.51	0	0.00	31.30	4	1,217	0.33%
2024/06/05	0	0.00	25	31.75	31.75	-25	1,259	-1.99%
2024/06/03	0	0.00	2	32.15	32.00	-2	1,274	-0.16%
2024/05/27	0	0.00	2	33.35	33.30	-2	1,266	-0.16%
2024/05/24	6	33.13	3	33.02	33.15	3	1,253	0.24%
2024/05/22	10	32.13	0	0.00	33.70	10	1,222	0.82%
2024/05/21	3	31.20	0	0.00	31.70	3	1,148	0.26%
2024/05/02	2	31.25	0	0.00	31.25	2	1,179	0.17%
2024/04/17	1	31.65	0	0.00	31.45	1	1,180	0.08%
2024/04/09	0	0.00	0	33.55	33.75	0	1,125	0.00%
2024/04/01	0	0.00	0	33.80	33.65	0	1,160	0.00%
2024/03/29	1	34.20	0.1	34.40	34.20	0.9	1,165	0.08%
2024/03/28	0.1	35.00	7.1	34.70	34.85	-7	1,137	-0.62%
2024/03/27	0	33.80	0.1	32.61	33.60	-0.1	1,080	-0.01%
2024/03/26	5	32.55	0	0.00	32.60	5	1,091	0.46%
2024/03/25	0	0.00	0.1	33.35	33.35	-0.1	1,135	-0.01%
2024/03/22	0.3	33.79	6.1	33.61	33.80	-5.8	1,132	-0.51%
2024/03/21	0.1	32.39	0	0.00	32.70	0.1	1,118	0.01%
2024/03/20	0	0.00	0	32.40	32.10	0	1,144	0.00%
2024/03/18	0	0.00	0.1	32.93	32.85	-0.1	1,166	-0.01%
2024/03/15	0.1	33.50	0	33.35	33.05	0	1,202	0.00%
2024/03/14	0	33.15	0	0.00	32.80	0	1,263	0.00%
2024/03/13	1	33.35	0.1	33.88	33.60	0.9	1,433	0.06%
2024/03/12	0	34.00	5	34.40	34.35	-5	1,614	-0.31%
2024/03/11	0	32.90	1	32.60	32.65	-1	1,591	-0.06%
2024/03/08	0.1	33.20	1	32.70	32.40	-1	1,587	-0.06%
2024/03/07	0	0.00	1.3	33.46	33.10	-1.3	1,589	-0.08%
2024/03/05	0	0.00	0.2	34.43	34.30	-0.2	1,576	-0.01%
2024/03/04	3.5	35.00	1	33.50	35.00	2.5	1,574	0.16%
2024/03/01	4	32.75	0	0.00	32.70	4	1,530	0.26%
2024/02/29	0	0.00	3.4	32.63	32.40	-3.4	1,532	-0.22%
2024/02/23	5	33.90	0	0.00	33.85	5	1,551	0.32%
2024/01/31	0	0.00	1	33.45	33.30	-1	1,612	-0.06%
2024/01/29	1	34.20	2	33.70	34.05	-1	1,604	-0.06%
2024/01/24	0.6	35.90	0	0.00	35.40	0.6	1,553	0.04%
2024/01/23	1	35.40	0	0.00	35.80	1	1,552	0.06%
2024/01/17	1	35.55	0	0.00	35.35	1	1,536	0.07%
2024/01/16	1	36.30	0.9	35.90	36.00	0.1	1,533	0.00%
2024/01/15	0	35.75	1	35.65	35.80	-1	1,529	-0.07%
2023/12/27	0	0.00	0.5	38.00	38.35	-0.5	1,538	-0.03%
2023/12/22	0	0.00	1	36.75	36.55	-1	1,519	-0.07%
2023/12/20	0	0.00	1	37.15	36.90	-1	1,475	-0.07%
2023/12/15	0	0.00	0	38.53	37.90	0	1,396	0.00%
2023/12/14	2	39.00	0	0.00	38.75	2	1,367	0.15%
2023/12/13	0	39.60	0	0.00	39.20	0	1,353	0.00%
2023/12/12	1	39.20	1	39.60	38.90	0	1,379	0.00%
2023/12/11	12	40.46	0	39.90	39.80	12	1,352	0.89%
2023/12/08	0	41.75	24	41.96	41.65	-24	1,286	-1.87%
2023/12/07	24.8	41.11	3	41.07	41.40	21.8	1,114	1.96%
2023/12/05	0	0.00	7	37.14	37.90	-7	921	-0.76%
2023/11/30	0	0.00	1	37.50	37.30	-1	906	-0.11%
2023/11/22	1	37.50	0	0.00	37.45	1	873	0.11%
2023/11/20	1	37.95	0	0.00	38.40	1	848	0.12%
2023/11/16	2	35.75	0	0.00	36.30	2	793	0.25%
2023/11/15	4	35.66	4	35.30	35.30	0	791	0.00%
2023/11/14	2	35.53	2	35.75	35.60	0	787	0.00%
2023/11/13	1	36.00	1	35.70	35.55	0	794	0.00%
2023/11/03	0.4	35.73	0	0.00	35.50	0.4	828	0.05%
2023/11/01	0.1	35.40	0	0.00	35.25	0.1	832	0.01%
2023/10/31	6	36.12	0	0.00	35.75	6	826	0.73%
2023/10/30	2	35.88	2	36.45	36.70	0	819	0.00%
2023/10/24	0	0.00	8	35.40	35.90	-8	851	-0.94%
2023/10/20	0	0.00	2	35.15	35.40	-2	854	-0.23%
2023/10/11	6	38.08	0	0.00	37.60	6	1,107	0.54%
2023/10/06	1	38.50	0	0.00	38.40	1	1,109	0.09%
2023/10/04	0	0.00	3	39.47	39.35	-3	1,108	-0.27%
2023/10/03	4	39.54	0	0.00	39.25	4	1,098	0.36%
2023/10/02	5	40.38	4	39.98	40.20	1	1,084	0.09%
2023/09/22	1	38.85	0	0.00	38.90	1	1,086	0.09%
2023/09/21	2	39.00	1	39.25	38.70	1	1,092	0.09%
2023/09/19	1	39.50	0	0.00	39.50	1	1,115	0.09%
2023/09/14	1	37.30	1	37.80	38.35	0	1,070	0.00%
2023/09/11	1	36.55	0	0.00	35.70	1	1,109	0.09%
2023/09/07	3	38.10	0	0.00	38.20	3	1,119	0.27%
2023/08/31	1	38.90	0	0.00	39.05	1	1,158	0.09%
2023/08/30	3	38.80	0	0.00	39.00	3	1,162	0.26%
2023/08/24	2	39.78	3	39.95	39.90	-1	1,173	-0.09%
2023/08/22	4	38.45	0	0.00	38.20	4	1,175	0.34%
2023/08/21	4	39.24	0	0.00	39.25	4	1,181	0.34%
2023/08/11	1	41.50	0	0.00	41.55	1	1,259	0.08%
2023/08/10	2	41.60	0	0.00	41.65	2	1,265	0.16%
2023/08/07	6	43.65	0.3	43.60	43.70	5.7	1,289	0.44%
2023/08/04	1	43.80	0	0.00	44.05	1	1,292	0.08%
2023/07/28	2	43.98	5	43.95	43.95	-3	1,454	-0.21%
2023/07/27	1	44.00	1	43.95	44.05	0	1,469	0.00%
2023/07/26	4	45.55	2	44.88	44.60	2	1,485	0.13%
2023/07/25	0	0.00	1	45.60	45.60	-1	1,536	-0.07%
2023/07/18	5	45.60	0	0.00	45.50	5	1,794	0.28%
2023/07/17	5	48.26	12	47.86	48.05	-7	1,908	-0.37%
2023/07/14	10.1	45.41	5	45.35	45.65	5.1	2,018	0.25%
2023/07/13	5	42.60	0.8	42.65	41.50	4.2	2,191	0.19%
2023/07/11	0	0.00	1	43.70	43.40	-1	2,335	-0.04%
2023/06/29	0	0.00	0	45.00	44.90	0	2,362	0.00%
2023/06/28	0	0.00	4	45.05	44.90	-4	2,359	-0.17%
2023/06/27	4	45.00	0	0.00	45.35	4	2,362	0.17%
2023/06/16	0	0.00	0	45.00	45.00	0	2,345	0.00%
2023/06/15	0	0.00	1	44.95	44.95	-1	2,340	-0.04%
2023/06/14	0	0.00	1	46.75	45.85	-1	2,307	-0.04%
2023/06/12	1	46.95	6	46.59	47.00	-5	2,292	-0.22%
2023/06/09	0	0.00	9	45.90	45.80	-9	2,271	-0.40%
2023/06/06	5	45.75	0	0.00	45.70	5	2,331	0.21%
2023/06/02	0	0.00	15	46.13	46.35	-15	2,368	-0.63%
2023/06/01	17	46.80	0	0.00	46.80	17	2,395	0.71%
2023/05/30	5	45.80	2	46.38	45.75	3	2,399	0.13%
2023/05/26	0	0.00	3	45.90	45.35	-3	2,406	-0.12%
2023/05/25	6	45.77	0	0.00	45.95	6	2,404	0.25%
2023/05/24	6	46.07	15	46.00	46.65	-9	2,414	-0.37%
2023/05/23	10	48.15	0	0.00	48.60	10	2,404	0.42%
2023/05/17	5	47.15	0	0.00	47.45	5	2,459	0.20%
2023/05/15	0	0.00	2	47.15	47.10	-2	2,600	-0.08%
2023/05/12	0	0.00	31	46.56	48.60	-31	2,602	-1.19%
2023/05/11	0	0.00	31	46.56	47.80	-31	2,606	-1.19%
2023/05/09	32	48.47	0	0.00	48.70	32	2,612	1.23%
2023/05/05	0	0.00	6	48.63	48.50	-6	2,583	-0.23%
2023/05/04	7	48.21	0	0.00	48.50	7	2,608	0.27%
2023/04/28	0	0.00	3	47.20	47.45	-3	2,512	-0.12%
2023/04/27	0	0.00	1	44.45	45.90	-1	2,456	-0.04%
2023/04/26	1	43.85	0	0.00	44.10	1	2,409	0.04%
2023/04/25	0	0.00	1	46.60	45.20	-1	2,370	-0.04%
2023/04/24	1	46.95	53	46.69	46.80	-52	2,330	-2.23%
2023/04/21	3	46.48	23	45.27	44.85	-20	2,259	-0.89%
2023/04/20	55	48.77	404	48.14	47.50	-349	2,156	-16.19%	大賣/鉅額交易
2023/04/19	7	51.47	11	51.91	51.80	-4	1,987	-0.20%
2023/04/18	390	50.80	17	49.83	51.10	373	1,753	21.27%	大買/鉅額交易
2023/04/17	42	45.15	5	45.22	46.50	37	1,518	2.44%
2023/04/14	3	42.20	13	43.35	43.90	-10	1,407	-0.71%
2023/04/11	0	0.00	1	41.60	41.55	-1	1,318	-0.08%
2023/04/10	5	41.40	1	41.50	41.50	4	1,314	0.30%
2023/04/07	5	42.80	1	42.85	42.85	4	1,281	0.31%
2023/03/28	1	43.30	0	0.00	42.15	1	1,283	0.08%
2023/03/27	2	43.50	1	43.15	43.15	1	1,272	0.08%
2023/03/24	0	43.80	1	43.40	43.70	-1	1,271	-0.08%
2023/03/23	0	0.00	1	43.40	43.40	-1	1,266	-0.08%
2023/03/17	1	42.40	0	0.00	42.30	1	1,261	0.08%
2023/03/15	1	43.70	0	0.00	43.55	1	1,265	0.08%
2023/03/13	3	44.40	0	0.00	44.55	3	1,305	0.23%
2023/03/10	2	44.55	2	45.25	44.75	0	1,329	0.00%
2023/03/09	2	46.20	0	0.00	46.05	2	1,353	0.15%
2023/03/08	3	46.70	0	0.00	46.70	3	1,413	0.21%
2023/03/07	2	45.40	0	0.00	45.60	2	1,441	0.14%
2023/03/02	0	0.00	3	44.80	44.55	-3	1,407	-0.21%
2023/02/23	0	0.00	1	44.90	44.70	-1	1,379	-0.07%
2023/02/22	1	45.05	7	44.36	44.40	-6	1,382	-0.43%
2023/02/21	0	0.00	5	45.87	45.75	-5	1,368	-0.37%
2023/02/20	2	46.08	1	46.00	46.00	1	1,346	0.07%
2023/02/17	2	43.33	0	0.00	44.80	2	1,324	0.15%
2023/02/14	3	44.20	3	43.88	44.00	0	1,326	0.00%
2023/02/13	4	43.25	1	44.50	45.20	3	1,287	0.23%
2023/02/06	2	42.70	1	42.40	42.40	1	1,159	0.09%
2023/02/03	1	42.70	0	0.00	42.50	1	1,150	0.09%
2023/02/02	3	43.57	0.3	43.55	43.55	2.7	1,129	0.24%
2023/01/11	0	0.00	1	40.40	39.65	-1	1,094	-0.09%
2023/01/05	0	0.00	16	40.69	39.65	-16	1,176	-1.36%
2023/01/04	16	39.39	0	0.00	39.65	16	1,186	1.35%
2023/01/03	0	0.00	2	39.00	39.00	-2	1,193	-0.17%
2022/12/27	0	0.00	2	39.80	39.60	-2	1,230	-0.16%
2022/12/22	1	38.40	0	0.00	38.30	1	1,259	0.08%
2022/12/13	1	40.55	0	0.00	40.10	1	1,400	0.07%
2022/12/08	1	41.20	1	41.50	41.60	0	1,443	0.00%
2022/12/06	1	43.45	1	42.65	42.30	0	1,447	0.00%
2022/12/02	2.5	42.93	12	43.01	43.20	-9.5	1,419	-0.67%
2022/12/01	1	42.00	0	0.00	41.70	1	1,386	0.07%
2022/11/30	0	0.00	2	42.90	42.70	-2	1,371	-0.15%
2022/11/29	0	0.00	2	40.23	41.15	-2	1,315	-0.15%
2022/11/28	2	36.95	3	37.35	37.45	-1	1,349	-0.07%
2022/11/21	1	37.60	0	0.00	37.60	1	1,457	0.07%
2022/11/16	0	0.00	1	38.85	38.30	-1	1,530	-0.07%
2022/11/15	0	0.00	1	38.50	39.20	-1	1,586	-0.06%
2022/11/14	1	36.25	0	0.00	37.70	1	1,669	0.06%
2022/11/09	1	38.00	0	0.00	38.05	1	2,017	0.05%
2022/11/08	0	0.00	2	38.18	38.20	-2	2,152	-0.09%
2022/11/07	3	37.15	0	0.00	37.40	3	2,308	0.13%
2022/10/26	0	0.00	1	33.50	33.30	-1	4,240	-0.02%
2022/10/14	1	36.50	0	0.00	36.60	1	4,960	0.02%
2022/10/13	2	37.15	0	0.00	33.90	2	4,988	0.04%
2022/10/05	0.5	40.20	0	0.00	40.75	0.5	5,547	0.01%
2022/10/04	0	0.00	1.6	39.35	39.95	-1.6	5,673	-0.03%
2022/10/03	0	0.00	10	37.20	38.40	-10	5,748	-0.17%
2022/09/30	10	36.05	0	0.00	38.65	10	5,844	0.17%
2022/09/29	0	0.00	2	38.93	38.40	-2	5,923	-0.03%
2022/09/28	0	0.00	11	38.92	37.90	-11	6,001	-0.18%
2022/09/27	1	39.65	4	40.85	41.00	-3	6,068	-0.05%
2022/09/26	14	41.11	2	39.73	39.80	12	6,150	0.20%
2022/09/22	0	0.00	10	44.10	44.40	-10	6,199	-0.16%
2022/09/21	11	43.37	0	0.00	43.45	11	6,218	0.18%
2022/09/20	1	45.00	10	45.70	45.20	-9	6,241	-0.14%
2022/09/19	13	45.17	0	0.00	45.10	13	6,284	0.21%
2022/09/16	1	46.80	1	47.70	46.50	0	6,299	0.00%
2022/09/15	0	0.00	252	48.51	48.20	-252	6,296	-4.00%	大賣/鉅額交易
2022/09/14	0	0.00	10	47.90	48.85	-10	6,316	-0.16%
2022/09/13	10	49.50	0	0.00	49.55	10	6,343	0.16%
2022/09/07	0	0.00	5	48.20	48.50	-5	6,498	-0.08%
2022/09/06	1	50.80	5	49.40	49.20	-4	6,630	-0.06%
2022/09/05	116	51.43	0	0.00	51.00	116	6,817	1.70%	大買/鉅額交易
2022/09/02	166	52.44	0	0.00	52.40	166	6,815	2.44%	大買/鉅額交易
2022/09/01	0	0.00	4	50.20	50.40	-4	6,773	-0.06%
2022/08/31	4	51.40	2	50.80	51.60	2	6,771	0.03%
2022/08/24	1	49.00	0	0.00	49.00	1	7,500	0.01%
2022/08/23	6	49.00	1	49.30	49.00	5	8,012	0.06%
2022/08/22	2	49.40	5	50.14	49.05	-3	8,025	-0.04%
2022/08/18	6	51.33	2	51.70	51.50	4	7,962	0.05%
2022/08/17	1	50.70	2	51.50	51.50	-1	8,485	-0.01%
2022/08/16	3	52.20	11	52.71	51.10	-8	8,525	-0.09%
2022/08/15	4	50.73	3	50.67	50.40	1	8,271	0.01%
2022/08/12	6	48.86	2	48.70	48.70	4	8,128	0.05%
2022/08/11	0	0.00	32	51.96	51.60	-32	7,967	-0.40%
2022/08/10	55	52.47	47	52.14	51.40	8	7,773	0.10%
2022/08/09	47	50.64	20	49.91	51.50	27	7,113	0.38%
2022/08/08	1	47.10	8	47.13	46.90	-7	6,810	-0.10%
2022/08/05	0	0.00	13	45.17	45.30	-13	6,640	-0.20%
2022/08/04	1	43.70	0	0.00	44.10	1	6,597	0.02%
2022/08/03	37	45.61	30	47.56	45.00	7	6,519	0.11%
2022/08/02	3	46.85	1	46.00	46.00	2	6,271	0.03%
2022/08/01	2	44.48	0	0.00	46.50	2	6,076	0.03%
2022/07/29	10	44.25	10	44.25	44.35	0	5,961	0.00%
2022/07/28	6	44.04	5	44.00	43.90	1	5,936	0.02%
2022/07/27	26	46.66	23	47.13	45.30	3	5,858	0.05%
2022/07/26	2	43.88	1	44.15	43.60	1	5,595	0.02%
2022/07/22	13	46.35	10	45.80	45.20	3	5,515	0.05%
2022/07/21	3	46.15	0	0.00	46.35	3	5,430	0.06%
2022/07/20	2	45.30	2	45.00	45.00	0	5,356	0.00%
2022/07/19	10	45.55	11	45.12	45.20	-1	5,328	-0.02%
2022/07/18	0	0.00	1	45.20	45.25	-1	5,298	-0.02%
2022/07/15	2	45.18	0	0.00	44.90	2	5,258	0.04%
2022/07/14	22	44.18	28	43.35	45.15	-6	5,183	-0.12%
2022/07/13	3	42.62	11	41.63	42.65	-8	4,981	-0.16%
2022/07/12	3	40.07	2	39.20	38.80	1	4,835	0.02%
2022/07/08	10	45.75	10	44.15	44.25	0	4,659	0.00%
2022/07/07	10	42.90	10	42.75	43.45	0	4,569	0.00%
2022/07/06	4	43.63	0	0.00	42.10	4	4,503	0.09%
2022/07/05	1	47.75	3	44.35	44.95	-2	4,485	-0.04%
2022/07/04	2	47.80	0	0.00	46.30	2	4,428	0.05%
2022/07/01	1	53.90	0	0.00	49.75	1	4,379	0.02%
2022/06/30	5	54.80	0	0.00	55.20	5	4,355	0.11%
2022/06/29	0	0.00	5	55.80	55.20	-5	4,360	-0.11%
2022/06/28	5	54.80	0	0.00	55.20	5	4,408	0.11%
2022/06/24	5	54.60	10	55.45	55.00	-5	4,505	-0.11%
2022/06/23	5	54.50	0	0.00	54.50	5	4,618	0.11%
2022/06/21	0	0.00	2	56.70	56.90	-2	4,951	-0.04%
2022/06/20	0	0.00	10	57.50	54.70	-10	4,925	-0.20%
2022/06/17	2	58.10	3.2	58.15	58.00	-1.2	4,884	-0.03%
2022/06/16	21	62.13	12	60.52	59.80	9	4,884	0.18%
2022/06/15	0	0.00	5	60.70	61.00	-5	4,858	-0.10%
2022/06/14	12	61.12	11	61.36	60.80	1	4,734	0.02%
2022/06/13	0.9	58.80	0	0.00	58.30	0.9	4,530	0.02%
2022/06/10	3	61.27	3	60.07	60.00	0	4,522	0.00%
2022/06/08	4	61.35	2	61.80	61.00	2	4,472	0.04%
2022/06/07	2	62.40	2	62.30	61.60	0	4,446	0.00%
2022/06/06	5	61.62	3.1	61.18	61.00	1.9	4,381	0.04%
2022/06/02	5	65.30	2	63.30	63.30	3	4,308	0.07%
2022/06/01	8	64.53	3	65.57	64.00	5	4,144	0.12%
2022/05/31	32	62.74	25	62.90	62.40	7	3,747	0.19%
2022/05/30	0	0.00	1	59.90	59.00	-1	3,289	-0.03%
2022/05/27	1	58.80	1	58.50	58.50	0	3,311	0.00%
2022/05/26	1	58.30	0	0.00	57.90	1	3,325	0.03%
2022/05/25	12.1	59.70	8	59.64	58.60	4.1	3,260	0.13%
2022/05/24	0	0.00	4	58.50	59.40	-4	2,709	-0.15%
2022/05/20	1	55.50	0	0.00	54.60	1	2,635	0.04%
2022/05/09	2	56.00	0	0.00	55.60	2	2,789	0.07%
2022/05/04	3	56.40	0	0.00	56.10	3	2,853	0.11%
2022/04/28	0	0.00	2	55.45	55.00	-2	2,896	-0.07%
2022/04/27	2	54.70	0	0.00	54.70	2	2,894	0.07%
2022/04/26	3	56.20	0.1	56.30	56.30	2.9	2,890	0.10%
2022/04/22	0.1	60.30	0	0.00	59.20	0.1	2,906	0.00%
2022/04/21	1	60.30	0	0.00	60.00	1	2,916	0.03%
2022/04/20	1.2	58.42	0	0.00	61.20	1.2	2,897	0.04%
2022/04/12	3	59.90	0	0.00	59.70	3	2,910	0.10%
2022/04/11	0	0.00	5	63.00	61.00	-5	2,906	-0.17%
2022/04/08	6	68.28	10	67.46	66.30	-4	2,886	-0.14%
2022/04/07	1	68.50	0	0.00	67.10	1	2,887	0.03%
2022/04/06	6	67.47	4	68.18	67.70	2	2,853	0.07%
2022/04/01	10	67.35	8	67.55	67.30	2	2,846	0.07%
2022/03/31	18	66.02	15	66.81	69.00	3	2,846	0.11%
2022/03/30	10	67.27	8	67.60	66.60	2	2,779	0.07%
2022/03/29	18	66.83	14	68.03	68.00	4	2,737	0.15%
2022/03/28	16	67.02	6	68.28	67.40	10	2,626	0.38%
2022/03/25	1	66.30	12	70.50	70.50	-11	2,535	-0.43%
2022/03/24	2	63.00	8	62.04	64.10	-6	2,356	-0.25%
2022/03/23	3	58.63	0	0.00	58.30	3	2,262	0.13%
2022/03/22	2	58.10	0	0.00	58.70	2	2,273	0.09%
2022/03/21	6	58.88	0	0.00	57.70	6	2,291	0.26%
2022/03/18	0	0.00	4	57.18	58.90	-4	2,301	-0.17%
2022/03/16	2	53.50	0	0.00	52.40	2	2,306	0.09%
2022/03/15	1	52.90	0	0.00	52.90	1	2,347	0.04%
2022/03/14	2	56.30	2	56.00	55.80	0	2,364	0.00%
2022/03/10	1	58.10	2	58.20	57.60	-1	2,402	-0.04%
2022/03/08	0	0.00	1	55.00	54.20	-1	2,501	-0.04%
2022/03/07	2	56.50	0	0.00	55.00	2	2,598	0.08%
2022/03/04	0	0.00	0	61.10	59.00	0	2,626	0.00%
2022/03/03	1	62.00	11	61.95	60.70	-10	2,675	-0.37%
2022/03/02	14.2	61.15	1	63.00	62.80	13.2	2,699	0.49%
2022/03/01	0.2	59.90	5	59.13	60.50	-4.8	2,682	-0.18%
2022/02/25	2	54.70	0	0.00	55.00	2	2,718	0.07%
2022/02/24	1	53.70	0	0.00	53.40	1	2,782	0.04%
2022/02/23	1	56.70	0	0.00	56.60	1	2,784	0.04%
2022/02/22	2	56.90	0	0.00	56.60	2	2,874	0.07%
2022/02/18	1	60.00	2	59.30	59.80	-1	3,324	-0.03%
2022/02/17	2	58.30	2	58.70	58.40	0	3,740	0.00%
2022/02/15	0	0.00	2	62.00	60.50	-2	4,095	-0.05%
2022/02/14	3	60.93	0	0.00	60.00	3	4,309	0.07%
2022/02/11	2	62.90	2	64.90	64.00	0	4,352	0.00%
2022/02/09	1	67.40	0	0.00	67.10	1	4,654	0.02%
2022/02/08	2	65.10	0	0.00	65.50	2	4,953	0.04%
2022/01/26	0	0.00	1	62.60	60.50	-1	5,160	-0.02%
2022/01/24	0	0.00	1	65.10	65.10	-1	5,382	-0.02%
2022/01/21	10	67.85	13	68.22	67.50	-3	5,465	-0.05%
2022/01/18	2	70.20	5	70.90	69.40	-3	6,106	-0.05%
2022/01/14	0	0.00	7	68.01	67.90	-7	6,285	-0.11%
2022/01/13	1	69.30	1	68.10	68.40	0	6,345	0.00%
2022/01/12	5	68.60	8	68.41	68.60	-3	6,368	-0.05%
2022/01/11	5	69.90	5.5	69.84	69.90	-0.5	6,406	-0.01%
2022/01/10	1	69.50	0	0.00	70.00	1	6,445	0.02%
2022/01/07	0	0.00	1	71.20	71.60	-1	6,482	-0.02%
2022/01/06	6	74.55	0	0.00	73.50	6	6,535	0.09%
2022/01/04	5	76.80	0	0.00	77.00	5	6,699	0.07%
2022/01/03	0	0.00	2	79.00	76.60	-2	6,756	-0.03%
2021/12/30	5	75.40	4	78.87	79.70	1	6,857	0.01%
2021/12/29	0	0.00	1	74.70	75.30	-1	7,027	-0.01%
2021/12/28	2	74.95	0	0.00	74.40	2	7,212	0.03%
2021/12/27	1	74.90	0	0.00	75.60	1	7,377	0.01%
2021/12/24	0	0.00	1	73.50	73.40	-1	7,585	-0.01%
2021/12/23	1	74.20	0	0.00	74.30	1	7,792	0.01%
2021/12/22	1	72.90	1	73.50	73.00	0	7,950	0.00%
2021/12/21	3	70.90	2	73.85	71.90	1	8,098	0.01%
2021/12/20	6	72.45	0	0.00	71.60	6	8,336	0.07%
2021/12/17	6	75.20	0	0.00	75.00	6	8,634	0.07%
2021/12/16	4	77.55	1	77.70	77.80	3	8,969	0.03%
2021/12/15	2	77.40	3	76.50	77.00	-1	9,349	-0.01%
2021/12/14	2	77.30	7	78.99	78.30	-5	9,677	-0.05%
2021/12/13	10	80.50	0.1	80.70	80.70	9.9	9,673	0.10%
2021/12/10	1	78.30	0	0.00	79.40	1	9,658	0.01%
2021/12/09	3	81.00	1	80.70	80.10	2	9,649	0.02%
2021/12/08	0	0.00	1	80.30	80.30	-1	9,634	-0.01%
2021/12/07	0	0.00	5	78.50	79.30	-5	9,649	-0.05%
2021/12/06	6	78.37	5	77.80	77.60	1	9,680	0.01%
2021/12/03	0	0.00	4	78.10	78.20	-4	9,742	-0.04%
2021/12/02	4	78.70	0	0.00	77.00	4	9,777	0.04%
2021/12/01	2	76.50	1	79.80	80.40	1	9,784	0.01%
2021/11/30	2	82.40	1	81.10	80.90	1	9,731	0.01%
2021/11/29	3	80.83	1	81.10	81.50	2	9,750	0.02%
2021/11/26	7	81.53	0	0.00	80.40	7	9,718	0.07%
2021/11/25	2	84.65	0	0.00	84.30	2	9,740	0.02%
2021/11/24	2	84.10	2	85.95	87.80	0	9,806	0.00%
2021/11/23	1	83.70	0	0.00	83.30	1	9,799	0.01%
2021/11/22	0	0.00	2	87.00	86.80	-2	9,845	-0.02%
2021/11/19	1	86.30	3	87.40	86.80	-2	10,070	-0.02%
2021/11/18	14	86.71	19	86.62	86.00	-5	10,340	-0.05%
2021/11/17	21	90.24	24	89.84	90.70	-3	10,275	-0.03%
2021/11/16	30	92.20	8	89.95	95.00	22	10,092	0.22%
2021/11/15	19	85.37	6.6	86.45	88.70	12.4	9,805	0.13%
2021/11/12	2	81.30	2	82.10	80.70	0	9,768	0.00%
2021/11/11	7	83.06	21	83.00	82.50	-14	9,816	-0.14%
2021/11/10	2	79.05	10	77.20	78.20	-8	9,977	-0.08%
2021/11/09	18	77.73	0.3	77.90	77.80	17.7	10,060	0.18%
2021/11/08	18	79.68	7	79.84	79.50	11	10,052	0.11%
2021/11/05	16	83.97	19	82.39	86.00	-3	9,997	-0.03%
2021/11/04	16	76.93	20	79.18	81.00	-4	9,808	-0.04%
2021/11/03	21	74.25	12	74.36	73.70	9	9,798	0.09%
2021/11/02	8	73.35	13	76.38	73.70	-5	9,912	-0.05%
2021/11/01	28	79.95	19	80.02	78.10	9	10,096	0.09%
2021/10/29	16	77.49	28	78.36	78.80	-12	10,062	-0.12%
2021/10/28	13	77.62	5	79.04	77.30	8	10,064	0.08%
2021/10/27	14	79.36	20	79.94	79.50	-6	10,210	-0.06%
2021/10/26	33	76.29	24	75.78	79.00	9	10,191	0.09%
2021/10/25	24	71.41	7	71.21	72.70	17	10,051	0.17%
2021/10/22	5	66.30	33	66.99	66.10	-28	10,247	-0.27%
2021/10/21	26	71.53	14	70.67	68.60	12	10,553	0.11%
2021/10/20	5	70.66	28	70.47	70.50	-23	11,292	-0.20%
2021/10/19	26	71.19	44	71.06	70.70	-18	11,802	-0.15%
2021/10/18	23	69.08	22	69.66	70.00	1	11,979	0.01%
2021/10/15	20	69.04	226	68.50	69.80	-206	12,325	-1.67%	大賣/鉅額交易
2021/10/14	26	68.07	16	68.08	68.00	10	12,705	0.08%
2021/10/13	20	69.80	34	70.81	68.50	-14	13,009	-0.11%
2021/10/12	30	72.82	16	72.66	73.40	14	13,525	0.10%
2021/10/08	16	73.51	15	72.91	72.20	1	14,514	0.01%
2021/10/07	18	73.71	101	73.31	74.50	-83	15,483	-0.54%	大賣/
2021/10/06	42	74.62	18	77.51	71.90	24	16,382	0.15%
2021/10/05	59	77.97	15.2	77.76	79.40	43.9	16,456	0.27%
2021/10/04	15	73.96	61	75.71	77.50	-46	16,672	-0.28%
2021/10/01	11	82.75	21	83.90	79.40	-10	16,586	-0.06%
2021/09/30	27	83.55	28	83.86	88.20	-1	16,565	-0.01%
2021/09/29	82	80.93	27	80.10	82.50	55	16,598	0.33%
2021/09/28	47	78.76	18	79.12	80.70	29	16,797	0.17%
2021/09/27	21.2	77.54	11	79.50	80.00	10.2	17,362	0.06%
2021/09/24	16	74.23	58	74.37	77.00	-42	18,015	-0.23%
2021/09/23	29	71.20	85.1	73.42	76.90	-56	17,834	-0.31%
2021/09/22	101	69.70	24.1	69.25	72.20	77	17,619	0.44%	大買/
2021/09/17	36	62.43	26	62.51	65.70	10	17,474	0.06%
2021/09/16	0	0.00	1.1	59.44	59.90	-1.1	17,333	-0.01%
2021/09/14	2	58.00	0	0.00	57.70	2	17,715	0.01%
2021/09/13	1	59.10	11	58.90	57.60	-10	17,995	-0.06%
2021/09/10	10	60.10	1	59.20	59.40	9	18,278	0.05%
2021/09/09	1	58.20	4.1	59.20	59.40	-3.1	18,661	-0.02%
2021/09/08	4	60.20	1	60.10	58.10	3	18,879	0.02%
2021/09/07	2	58.50	0	59.30	59.10	2	19,428	0.01%
2021/09/06	20	58.70	1	59.70	59.10	19	20,152	0.09%
2021/09/03	4	59.68	0	0.00	58.50	4	20,537	0.02%
2021/09/02	0	0.00	5	57.00	58.10	-5	21,454	-0.02%
2021/09/01	3	58.67	1	58.50	58.50	2	22,077	0.01%
2021/08/31	6	57.75	2	60.20	59.10	4	22,326	0.02%
2021/08/30	5	59.34	7	59.69	58.80	-2	22,832	-0.01%
2021/08/27	5	56.40	0.1	56.50	56.50	4.9	23,183	0.02%
2021/08/26	2	55.30	23	55.67	56.40	-21	23,269	-0.09%
2021/08/25	7.5	55.73	14	56.91	57.60	-6.5	23,488	-0.03%
2021/08/24	39	52.46	12	54.27	54.50	27	23,389	0.12%
2021/08/23	2	48.40	1	49.95	49.55	1	23,065	0.00%
2021/08/20	3	46.95	13	46.84	46.80	-10	22,978	-0.04%
2021/08/19	2	48.73	1	47.80	47.80	1	22,900	0.00%
2021/08/18	4	46.69	5	46.57	50.80	-1	22,755	0.00%
2021/08/17	3	45.43	5	45.44	46.25	-2	22,562	-0.01%
2021/08/13	1	48.20	6	48.30	48.15	-5	22,051	-0.02%
2021/08/11	0	0.00	5	50.80	49.85	-5	21,968	-0.02%
2021/08/10	1	51.50	0	0.00	51.50	1	21,874	0.00%
2021/08/09	12	52.65	2	52.30	52.20	10	21,856	0.05%
2021/08/06	1	56.60	7	55.06	55.20	-6	21,775	-0.03%
2021/08/05	0	0.00	3	58.40	57.30	-3	21,713	-0.01%
2021/08/04	0	0.00	1	55.90	56.50	-1	21,521	0.00%
2021/08/02	2	56.65	24	56.30	56.00	-22	21,517	-0.10%
2021/07/30	4	57.90	2	57.45	58.20	2	21,336	0.01%
2021/07/29	5	59.30	1	58.60	58.50	4	21,197	0.02%
2021/07/28	6	59.78	1	59.30	58.40	5	21,126	0.02%
2021/07/27	8	61.55	18	61.42	61.30	-10	21,034	-0.05%
2021/07/26	39	64.68	42	65.20	63.80	-3	20,819	-0.01%
2021/07/23	6	60.53	9	62.23	63.50	-3	20,268	-0.01%
2021/07/21	14	59.57	4	58.48	57.70	10	20,085	0.05%
2021/07/20	10	58.60	2	61.35	58.60	8	19,787	0.04%
2021/07/19	6	62.60	4	62.45	62.40	2	19,534	0.01%
2021/07/16	16	63.27	25	62.84	61.90	-9	19,444	-0.05%
2021/07/15	39	62.39	38.1	61.96	62.00	0.9	18,986	0.00%
2021/07/14	183	56.82	159.2	57.14	59.50	23.8	18,185	0.13%	大買/大賣/
2021/07/13	169	56.95	184	56.75	57.00	-15	17,799	-0.08%	大買/大賣/
2021/07/12	32	52.26	1	52.20	52.50	31	17,289	0.18%
2021/07/09	5	50.18	3	50.70	50.50	2	17,635	0.01%
2021/07/08	0	0.00	1	50.10	48.85	-1	17,955	-0.01%
2021/07/07	1	49.00	2	50.20	49.05	-1	18,376	-0.01%
2021/07/06	8	52.64	12	51.69	52.00	-4	18,404	-0.02%
2021/07/05	6	53.53	4	54.05	53.60	2	18,275	0.01%
2021/07/02	29	54.48	26	53.63	53.00	3	18,035	0.02%
2021/07/01	59	53.46	64	54.70	55.00	-5	17,381	-0.03%
2021/06/30	1	48.85	1	48.30	50.00	0	16,481	0.00%
2021/06/29	3	48.82	2	49.55	47.70	1	16,321	0.01%
2021/06/28	5	48.46	3	48.22	50.40	2	16,180	0.01%
2021/06/25	9	50.49	12	49.92	49.65	-3	15,939	-0.02%
2021/06/24	4	51.63	1	51.00	50.60	3	15,743	0.02%
2021/06/23	2	50.85	7	50.50	51.50	-5	15,534	-0.03%
2021/06/22	5	51.66	20.7	51.96	52.00	-15.7	15,340	-0.10%
2021/06/21	20	52.90	4.1	52.20	50.30	15.9	15,136	0.10%
2021/06/18	7	53.80	9	52.11	52.20	-2	14,954	-0.01%
2021/06/17	9	53.82	19	53.16	53.50	-10	14,540	-0.07%
2021/06/16	9	55.14	6	55.22	53.10	3	14,287	0.02%
2021/06/15	8	53.19	5	53.55	54.70	3	13,773	0.02%
2021/06/11	14	49.48	561	49.09	50.50	-547	13,232	-4.13%	大賣/鉅額交易
2021/06/10	319	49.93	546.3	48.94	49.35	-227.3	12,804	-1.78%	大買/大賣/鉅額交易
2021/06/09	961	47.22	860	46.28	46.20	101	11,856	0.85%	大買/大賣/
2021/06/08	9	44.14	79	45.10	43.40	-70	11,202	-0.62%
2021/06/07	3	42.70	458	44.37	43.00	-455	10,929	-4.16%	大賣/鉅額交易
2021/06/04	983	44.37	21	44.69	44.80	962	10,341	9.30%	大買/鉅額交易
2021/06/03	120	39.94	1	40.98	40.75	119	9,885	1.20%	大買/鉅額交易
2021/06/02	9	39.92	266	39.44	39.60	-257	9,774	-2.63%	大賣/鉅額交易
2021/06/01	263	38.49	3	38.50	38.50	260	9,457	2.75%	大買/鉅額交易
2021/05/31	1	35.30	0	0.00	35.00	1	9,328	0.01%
2021/05/27	0	0.00	2	34.75	34.45	-2	9,361	-0.02%
2021/05/26	4	34.24	3	34.15	34.15	1	9,430	0.01%
2021/05/25	0	0.00	0	34.20	34.15	0	9,578	0.00%
2021/05/21	7	32.80	0	0.00	32.25	7	9,741	0.07%
2021/05/20	2	32.00	1	32.25	32.05	1	9,865	0.01%
2021/05/19	2	30.58	2	30.97	32.00	0	9,867	0.00%
2021/05/18	0	27.00	1	29.75	29.75	-1	9,866	-0.01%
2021/05/17	0	27.00	0	0.00	27.05	0	9,851	0.00%
2021/05/14	1	30.10	5	28.90	30.00	-4	9,781	-0.04%
2021/05/13	0.1	28.15	5	29.86	29.90	-4.9	9,703	-0.05%
2021/05/12	3	31.15	5	31.06	31.15	-2	9,636	-0.02%
2021/05/11	2	35.00	1	35.00	34.40	1	9,527	0.01%
2021/05/10	0	0.00	1	38.20	38.20	-1	9,448	-0.01%
2021/05/07	15	38.69	16	38.88	39.25	-1	9,455	-0.01%
2021/05/06	2	36.70	0	0.00	36.55	2	9,436	0.02%
2021/05/04	2	37.35	0	0.00	36.85	2	9,431	0.02%
2021/05/03	3	42.00	0	0.00	40.55	3	9,292	0.03%
2021/04/29	15	44.42	3	45.27	44.90	12	9,237	0.13%
2021/04/28	22	43.90	45	44.40	46.80	-23	9,191	-0.25%
2021/04/27	0	0.00	1	43.00	42.55	-1	9,246	-0.01%
2021/04/23	21	42.20	32	42.11	42.00	-11	9,709	-0.11%
2021/04/22	8	42.19	44	42.58	40.55	-36	9,708	-0.37%
2021/04/21	16	43.50	1	43.40	43.45	15	9,536	0.16%
2021/04/20	24	44.07	3	43.20	44.00	21	9,436	0.22%
2021/04/19	32	47.05	10	47.27	45.25	22	9,264	0.24%
2021/04/16	26	46.43	45	46.68	49.35	-19	8,688	-0.22%
2021/04/15	20	45.05	15.3	44.48	44.90	4.7	8,211	0.06%
2021/04/14	75	41.34	68	41.56	42.90	7	7,660	0.09%
2021/04/13	13	41.02	214	40.97	39.00	-201	7,316	-2.75%	大賣/鉅額交易
2021/04/12	203	39.93	5.5	39.01	39.95	197.5	6,883	2.87%	大買/鉅額交易
2021/04/09	5	36.51	6	36.34	36.35	-1	6,770	-0.01%
2021/04/08	0	0.00	25	36.02	35.95	-25	6,852	-0.36%
2021/04/07	1	35.10	0	0.00	35.25	1	6,755	0.01%
2021/04/06	1	35.15	0	0.00	34.95	1	6,727	0.01%
2021/03/31	0	0.00	3	34.60	33.95	-3	6,809	-0.04%
2021/03/30	0	0.00	19	34.45	34.40	-19	6,835	-0.28%
2021/03/25	2	35.08	0	0.00	34.50	2	6,997	0.03%
2021/03/24	23	35.59	3	36.10	35.10	20	7,068	0.28%
2021/03/23	11	35.82	11	35.99	35.40	0	7,046	0.00%
2021/03/18	0	0.00	1	36.00	34.80	-1	7,666	-0.01%
2021/03/17	1	36.95	8	36.33	35.40	-7	7,901	-0.09%
2021/03/16	0	0.00	1	35.50	35.15	-1	7,702	-0.01%
2021/03/15	1	35.10	1	35.00	34.85	0	7,713	0.00%
2021/03/12	0	0.00	4	34.85	34.80	-4	7,743	-0.05%
2021/03/10	2	33.75	0	0.00	34.00	2	7,931	0.03%
2021/03/09	1	32.80	0	0.00	33.05	1	8,048	0.01%
2021/03/05	11	34.50	10	34.98	34.45	1	8,794	0.01%
2021/03/03	0	0.00	5	35.25	35.30	-5	9,132	-0.05%
2021/03/02	0	0.00	5	35.90	35.00	-5	9,307	-0.05%
2021/02/26	0	0.00	10	35.40	35.40	-10	9,362	-0.11%
2021/02/25	0	0.00	10	36.20	35.50	-10	9,728	-0.10%
2021/02/24	2	35.55	75	35.64	35.45	-73	9,758	-0.75%
2021/02/23	0	0.00	79	34.89	34.95	-79	9,674	-0.82%
2021/02/22	2	35.45	85	34.56	34.90	-83	9,605	-0.86%
2021/02/19	1	33.15	25	33.75	33.85	-24	9,463	-0.25%
2021/02/18	1	33.40	0	0.00	33.45	1	9,386	0.01%
2021/02/17	0	0.00	2.3	32.10	32.15	-2.3	9,330	-0.02%
2021/02/05	2	30.35	0	0.00	30.35	2	9,309	0.02%
2021/02/04	0	0.00	7	30.91	30.80	-7	9,555	-0.07%
2021/02/02	1	30.90	32	31.08	31.00	-31	9,607	-0.32%
2021/02/01	1	30.95	0	0.00	30.55	1	9,563	0.01%
2021/01/29	0	0.00	1	31.85	31.85	-1	9,492	-0.01%
2021/01/28	33	33.24	31	33.00	32.85	2	9,430	0.02%
2021/01/27	0	0.00	0.5	33.50	33.70	-0.5	9,358	-0.01%
2021/01/26	71	33.73	13	33.10	33.05	58	9,297	0.62%
2021/01/25	10	32.80	8	32.50	32.65	2	9,200	0.02%
2021/01/22	0	0.00	6	31.95	32.45	-6	9,131	-0.07%
2021/01/21	203	33.77	10	33.52	33.25	193	8,997	2.15%	大買/鉅額交易
2021/01/20	36	35.69	35	33.39	33.30	1	8,775	0.01%
2021/01/19	59	35.16	15	36.24	36.95	44	8,249	0.53%
2021/01/18	21	33.29	10	33.48	33.60	11	7,742	0.14%
2021/01/15	12	33.28	10	34.00	34.20	2	7,591	0.03%
2021/01/13	10	33.45	0	0.00	32.50	10	7,308	0.14%
2021/01/11	20	33.60	1	32.70	33.35	19	7,154	0.27%
2021/01/08	0	0.00	2	32.85	32.40	-2	7,069	-0.03%
2021/01/07	0	0.00	21	33.20	33.00	-21	7,006	-0.30%
2021/01/06	153	35.06	122	34.05	33.20	31	6,934	0.45%	大買/大賣/
2021/01/04	0	0.00	100	33.61	33.55	-100	6,475	-1.54%
2020/12/31	101	33.39	0	0.00	33.35	101	6,337	1.59%	大買/鉅額交易
2020/12/29	2	32.55	0	0.00	32.10	2	6,086	0.03%
2020/12/23	1	31.00	0	0.00	31.25	1	5,853	0.02%
2020/12/18	0	32.95	17	33.04	33.05	-17	5,745	-0.30%
2020/12/16	2	33.07	0	0.00	32.90	2	5,570	0.04%
2020/12/15	3	33.18	12	33.83	32.75	-9	5,444	-0.17%
2020/12/14	11	33.88	13	34.69	34.85	-2	5,034	-0.04%
2020/12/11	6	31.48	16	32.21	31.70	-10	4,764	-0.21%
2020/12/10	0	0.00	5	30.90	30.40	-5	4,431	-0.11%
2020/12/09	2	30.90	0	0.00	31.00	2	4,376	0.05%
2020/12/08	1	31.10	6	31.01	30.60	-5	4,338	-0.12%
2020/12/07	1	30.80	0	0.00	30.90	1	4,287	0.02%
2020/12/04	13	30.70	5	30.75	30.45	8	4,150	0.19%
2020/12/03	0	0.00	4	30.55	30.40	-4	4,056	-0.10%
2020/12/02	22	32.10	303	31.44	31.25	-281	4,006	-7.01%	大賣/鉅額交易
2020/12/01	71	31.10	21	30.34	31.95	50	3,632	1.38%
2020/11/30	6	30.06	314	29.83	30.05	-308	3,213	-9.59%	大賣/鉅額交易
2020/11/27	322	28.93	23	28.82	29.00	299	3,069	9.74%	大買/鉅額交易
2020/11/26	3	28.53	4	28.23	27.60	-1	2,891	-0.03%
2020/11/24	13	27.86	332.1	27.80	27.30	-319.1	2,609	-12.23%	大賣/鉅額交易
2020/11/23	3	26.58	17	27.08	27.15	-14	2,327	-0.60%
2020/11/20	1	24.70	0	0.00	24.70	1	2,263	0.04%
2020/11/19	1	24.25	0	0.00	24.25	1	2,461	0.04%
2020/11/11	5	22.85	5	23.40	23.60	0	2,300	0.00%
2020/11/02	1	21.65	0	0.00	21.95	1	2,599	0.04%
2020/09/29	0	0.00	1	22.15	22.10	-1	3,087	-0.03%
2020/09/25	0	0.00	2	21.55	21.80	-2	3,162	-0.06%
2020/09/08	0	0.00	2	24.25	24.30	-2	3,837	-0.05%
2020/09/07	10	25.35	10	24.30	24.30	0	3,832	0.00%
2020/09/03	6	24.85	0	0.00	24.60	6	3,777	0.16%
2020/09/02	6	25.10	0	0.00	24.75	6	3,778	0.16%
2020/08/31	19	24.94	51	24.64	24.25	-32	3,711	-0.86%
2020/08/28	6	24.95	85	24.77	24.80	-79	3,777	-2.09%
2020/08/27	81	25.61	22	25.73	25.25	59	3,765	1.57%
2020/08/26	50	25.00	0	0.00	25.30	50	3,726	1.34%
2020/08/25	18	24.68	4	24.71	24.20	14	3,625	0.39%
2020/08/24	2	23.10	2	23.30	23.80	0	3,366	0.00%
2020/08/21	2	22.15	0	0.00	22.60	2	3,355	0.06%
2020/08/20	0	0.00	0.9	21.75	21.75	-0.9	3,350	-0.03%
2020/08/19	7	23.82	0	0.00	23.55	7	3,330	0.21%
2020/08/18	0	0.00	1	24.30	24.15	-1	3,316	-0.03%
2020/08/17	6	24.48	1	24.80	24.50	5	3,398	0.15%
2020/08/12	1	24.00	1	24.30	24.40	0	3,301	0.00%
2020/08/11	1	23.80	0	0.00	23.75	1	3,280	0.03%
2020/08/06	0	0.00	5	25.00	24.50	-5	3,233	-0.15%
2020/08/04	0	0.00	2	23.30	23.10	-2	2,934	-0.07%
2020/08/03	0	0.00	2	23.30	23.30	-2	2,910	-0.07%
2020/07/30	1	22.40	0	0.00	22.35	1	2,932	0.03%
2020/07/27	1	21.90	0	0.00	21.80	1	2,961	0.03%
2020/07/24	0	0.00	5	23.00	22.30	-5	3,072	-0.16%
2020/07/23	1	23.20	0	0.00	22.85	1	3,170	0.03%
2020/07/22	0	0.00	1	23.20	23.45	-1	3,172	-0.03%
2020/07/20	1	21.70	0	0.00	21.75	1	3,150	0.03%
2020/07/15	3	21.90	0	0.00	21.90	3	3,158	0.09%
2020/07/14	9	22.52	0	0.00	22.25	9	3,160	0.28%
2020/07/10	1	22.75	0	0.00	22.60	1	3,156	0.03%
2020/07/08	1	23.60	0	0.00	23.65	1	3,059	0.03%
2020/07/06	13	24.39	3	23.90	23.90	10	3,037	0.33%
2020/07/03	1	23.70	0	0.00	23.75	1	3,093	0.03%
2020/07/01	0	0.00	6	24.78	24.20	-6	3,015	-0.20%
2020/06/30	5	22.73	13.1	22.94	23.55	-8.1	2,648	-0.31%
2020/06/29	4	21.28	0	0.00	21.45	4	2,501	0.16%
2020/06/24	5	21.81	0	0.00	21.80	5	2,487	0.20%
2020/06/22	1	22.15	1	22.65	22.10	0	2,454	0.00%
2020/06/19	0	0.00	7	22.94	22.50	-7	2,476	-0.28%
2020/06/18	6	22.36	5	22.60	22.70	1	2,472	0.04%
2020/06/17	7	22.57	2	22.80	22.25	5	2,434	0.21%
2020/06/16	19	21.86	10	22.30	21.85	9	2,403	0.37%
2020/06/15	6	20.85	0	0.00	21.30	6	2,372	0.25%
2020/06/12	6	20.33	0	0.00	20.65	6	2,364	0.25%
2020/06/11	3	21.80	0	0.00	21.15	3	2,390	0.13%
2020/06/04	1	22.60	0.5	22.40	22.50	0.5	2,400	0.02%
2020/06/03	0	0.00	2	22.50	22.30	-2	2,291	-0.09%
2020/06/02	24	22.58	12	22.63	22.65	12	2,260	0.53%
2020/05/27	5	21.40	5	21.75	21.40	0	2,033	0.00%
2020/05/25	1	21.30	1	20.75	20.90	0	1,990	0.00%
2020/05/22	4	21.96	2	22.00	21.40	2	1,976	0.10%
2020/05/21	2	21.35	0	0.00	21.50	2	1,883	0.11%
2020/05/07	2	21.50	0	0.00	21.50	2	1,726	0.12%
2020/05/05	6	21.83	0	0.00	21.35	6	1,669	0.36%
2020/04/29	3	21.05	0	0.00	21.30	3	1,596	0.19%
2020/04/17	2	18.85	0	0.00	18.10	2	1,254	0.16%
2020/04/15	2	18.48	0	0.00	18.15	2	1,235	0.16%
2020/04/14	1	17.75	0	0.00	18.00	1	1,219	0.08%
2020/04/13	1	17.60	0	0.00	17.35	1	1,220	0.08%
2020/04/08	0	0.00	2	16.68	17.75	-2	1,238	-0.16%
2020/04/07	0	0.00	18	15.83	16.15	-18	1,148	-1.57%
2020/04/06	0	0.00	2	15.50	15.50	-2	1,152	-0.17%
2020/03/27	11	15.28	0	0.00	15.15	11	1,621	0.68%
2020/03/26	1	15.10	0	0.00	15.25	1	1,615	0.06%
2020/03/25	1	15.30	2	15.55	15.00	-1	1,610	-0.06%
2020/03/24	4	14.40	0	0.00	14.45	4	1,623	0.25%
2020/03/20	2	13.03	6	13.20	13.20	-4	1,650	-0.24%
2020/03/19	5	12.10	33	12.20	12.10	-28	1,631	-1.72%
2020/03/18	0	0.00	5	13.40	13.40	-5	1,614	-0.31%
2020/03/17	6	14.39	30	14.20	14.15	-24	1,605	-1.50%
2020/03/16	1	16.60	20	15.75	15.70	-19	1,591	-1.19%
2020/03/13	11	16.85	25	16.85	17.40	-14	1,634	-0.86%
2020/03/12	13	19.06	13	19.16	18.70	0	1,631	0.00%
2020/03/11	4	21.50	0	0.00	20.30	4	1,609	0.25%
2020/03/10	0	0.00	2	20.80	21.25	-2	1,583	-0.13%
2020/03/03	1	20.45	0	0.00	20.25	1	1,568	0.06%
2020/03/02	1	19.95	4	20.15	20.00	-3	1,568	-0.19%
2020/02/27	2	20.53	0	0.00	20.25	2	1,562	0.13%
2020/02/26	0	0.00	1	21.40	21.30	-1	1,563	-0.06%
2020/02/25	2	21.28	0	0.00	21.35	2	1,573	0.13%
2020/02/24	3	21.80	21	21.65	21.65	-18	1,572	-1.14%
2020/02/20	2	21.63	0	0.00	21.65	2	1,572	0.13%
2020/02/18	2	21.63	0	0.00	21.65	2	1,666	0.12%
2020/02/17	1	21.60	0	0.00	21.60	1	1,718	0.06%
2020/02/13	0	0.00	2	21.95	21.90	-2	1,718	-0.12%
2020/02/12	0	0.00	1	21.45	21.65	-1	1,713	-0.06%
2020/02/06	0	0.00	0	21.75	21.55	0	1,731	0.00%
2020/02/03	0.1	20.05	0	0.00	20.10	0.1	1,761	0.00%
2020/01/31	2	21.90	0	0.00	21.80	2	1,741	0.11%
2020/01/17	0	0.00	1	24.45	24.20	-1	1,697	-0.06%
2020/01/16	1	23.60	13	24.10	24.10	-12	1,685	-0.71%
2020/01/15	1	23.80	7	23.80	23.75	-6	1,682	-0.36%
2020/01/14	0	0.00	1	24.20	23.95	-1	1,697	-0.06%
2020/01/13	0	0.00	13	23.85	23.95	-13	1,695	-0.77%
2020/01/10	4	23.78	0	0.00	23.85	4	1,700	0.24%
2020/01/08	20	23.54	12	23.61	23.50	8	1,716	0.47%
2020/01/06	2	24.20	0	0.00	23.90	2	1,729	0.12%
2019/12/31	0	0.00	21	24.65	24.65	-21	1,671	-1.26%
2019/12/27	10	25.25	11	25.20	25.20	-1	1,664	-0.06%
2019/12/26	17	25.92	43	25.50	24.90	-26	1,594	-1.63%
2019/12/25	5	25.30	5	25.60	25.90	0	1,343	0.00%
2019/12/20	5	24.15	0	0.00	24.05	5	1,429	0.35%
2019/12/18	0	0.00	55	24.14	24.20	-55	1,406	-3.91%
2019/12/13	30	23.25	0	0.00	23.15	30	1,338	2.24%
2019/12/11	0	0.00	35	24.16	24.05	-35	1,352	-2.59%
2019/12/09	0	0.00	5	23.35	23.75	-5	1,265	-0.40%
2019/12/06	0	0.00	2	23.10	22.95	-2	1,249	-0.16%
2019/12/02	2	22.90	0	0.00	22.65	2	1,259	0.16%
2019/11/25	0	0.00	2	23.40	23.35	-2	1,283	-0.16%
2019/11/20	1	23.00	0	0.00	22.90	1	1,278	0.08%
2019/11/19	0	0.00	1	23.30	23.20	-1	1,289	-0.08%
2019/11/18	3	23.80	0	0.00	23.30	3	1,293	0.23%
2019/11/14	0	0.00	1	23.10	22.70	-1	1,228	-0.08%
2019/11/12	0	0.00	1	22.20	22.35	-1	1,192	-0.08%
2019/11/06	30	23.00	0	0.00	23.00	30	1,212	2.48%
2019/11/05	30	23.45	0	0.00	23.35	30	1,209	2.48%
2019/11/04	50	23.80	2	23.25	23.75	48	1,218	3.94%
2019/10/25	1	22.90	0	0.00	23.10	1	1,277	0.08%
2019/10/23	1	23.10	0	0.00	22.90	1	1,363	0.07%
2019/10/18	5	23.00	0	0.00	22.90	5	1,538	0.33%
2019/10/14	0	0.00	20	23.05	23.05	-20	1,648	-1.21%
2019/10/04	0	0.00	1	23.85	23.50	-1	1,669	-0.06%
2019/09/27	20	24.08	1	24.65	24.00	19	1,898	1.00%
2019/09/26	53	25.81	0	0.00	24.60	53	1,889	2.81%
2019/09/25	0	0.00	10	24.90	24.95	-10	1,727	-0.58%
2019/09/24	10	24.25	0	0.00	24.25	10	1,700	0.59%
2019/09/19	0	0.00	1	24.20	23.80	-1	1,700	-0.06%
2019/09/18	1	24.00	0	0.00	24.10	1	1,756	0.06%
2019/09/17	5	24.10	0	0.00	24.10	5	1,834	0.27%
2019/09/12	3	23.83	0	0.00	24.00	3	1,851	0.16%
2019/09/10	11	23.40	0	0.00	23.45	11	1,864	0.59%
2019/09/09	3	24.80	0	0.00	24.50	3	1,856	0.16%
2019/09/06	0	0.00	1	24.85	24.75	-1	1,863	-0.05%
2019/09/05	12	24.61	0	0.00	24.55	12	1,863	0.64%
2019/09/04	1	24.60	1	24.85	24.65	0	1,884	0.00%
2019/08/28	1	24.25	0	0.00	24.10	1	2,000	0.05%
2019/08/26	10	23.25	10	23.26	23.40	0	2,030	0.00%
2019/08/23	0	0.00	10	24.05	23.95	-10	2,040	-0.49%
2019/08/22	14	23.95	0	0.00	23.90	14	2,036	0.69%
2019/08/21	1	23.85	0	0.00	24.05	1	2,024	0.05%
2019/08/16	1	22.95	0	0.00	23.65	1	2,009	0.05%
2019/08/15	10	22.70	0	0.00	22.90	10	2,012	0.50%
2019/08/14	10	23.20	0	0.00	23.20	10	2,026	0.49%
2019/08/13	16	23.29	0	0.00	23.20	16	2,025	0.79%
2019/08/12	0	0.00	2	23.95	23.95	-2	2,034	-0.10%
2019/07/31	3	24.90	0	0.00	25.25	3	2,089	0.14%
2019/07/30	11	25.49	0	0.00	24.95	11	2,088	0.53%
2019/07/29	2	26.63	0	0.00	26.30	2	2,045	0.10%
2019/07/26	2	26.95	1	27.05	26.70	1	2,040	0.05%
2019/07/25	2	26.60	1	26.70	26.80	1	2,008	0.05%
2019/07/24	1	26.40	0	0.00	26.30	1	2,003	0.05%
2019/07/23	21	26.66	3	26.60	26.40	18	2,014	0.89%
2019/07/22	5	25.85	2	26.20	26.05	3	1,975	0.15%
2019/07/19	0	0.00	2	25.53	25.35	-2	1,916	-0.10%
2019/07/18	1	25.20	0	0.00	25.15	1	1,969	0.05%
2019/07/17	8	25.79	3	26.10	25.65	5	2,016	0.25%
2019/07/16	3	25.35	2	25.23	25.35	1	1,967	0.05%
2019/07/15	1	24.80	0	0.00	24.80	1	2,006	0.05%
2019/07/12	0	0.00	1	25.35	25.20	-1	2,167	-0.05%
2019/07/09	1	24.95	0	0.00	24.95	1	2,854	0.04%
2019/07/08	11	25.58	0	0.00	25.60	11	2,947	0.37%
2019/07/05	0	0.00	4	26.20	25.85	-4	2,950	-0.14%
2019/07/04	7	26.51	3	26.52	26.00	4	2,952	0.14%
2019/07/03	0	0.00	1	24.95	24.95	-1	2,796	-0.04%
2019/07/01	0	0.00	2	24.90	24.85	-2	2,892	-0.07%
2019/06/26	2	24.50	17	24.70	24.60	-15	3,076	-0.49%
2019/06/24	3	25.05	3	25.52	25.85	0	3,133	0.00%
2019/06/21	10	24.70	5	24.70	24.60	5	3,070	0.16%
2019/06/20	1	24.95	0	0.00	24.80	1	3,069	0.03%
2019/06/06	0	0.00	1	24.15	24.25	-1	3,615	-0.03%
2019/06/05	1	24.50	20	24.38	23.70	-19	3,588	-0.53%
2019/05/22	0	0.00	1	23.35	22.85	-1	3,721	-0.03%
2019/05/21	5	23.45	0	0.00	23.35	5	3,721	0.13%
2019/05/17	0	0.00	1	22.40	22.45	-1	3,734	-0.03%
2019/05/14	2	23.60	0	0.00	23.80	2	3,742	0.05%
2019/05/10	2	24.40	0	0.00	24.10	2	3,735	0.05%
2019/05/07	0	0.00	1	25.90	25.80	-1	3,737	-0.03%
2019/05/06	0	0.00	6	25.70	25.60	-6	3,726	-0.16%
2019/05/03	0	0.00	0.7	26.75	26.90	-0.7	3,702	-0.02%
2019/04/30	0	0.00	100	26.36	26.80	-100	3,693	-2.71%
2019/04/29	5	26.69	0	0.00	26.10	5	3,651	0.14%
2019/04/26	0	0.00	2	28.10	27.05	-2	3,615	-0.06%
2019/04/24	3	29.07	5	29.20	28.15	-2	3,554	-0.06%
2019/04/22	8	28.88	0	0.00	28.35	8	3,421	0.23%
2019/04/19	71	28.96	0	0.00	28.70	71	3,390	2.09%
2019/04/18	0	0.00	110.1	30.08	28.70	-110.1	3,320	-3.32%	大賣/鉅額交易
2019/04/17	37	29.99	16	30.25	29.80	21	3,151	0.67%
2019/04/16	84	29.27	7.1	29.92	30.35	76.9	2,832	2.72%
2019/04/15	41	27.79	0	0.00	27.60	41	2,540	1.61%
2019/04/12	1	27.70	1	27.30	27.10	0	2,452	0.00%
2019/04/10	4	27.65	4	27.20	27.20	0	2,339	0.00%
2019/04/08	0	0.00	5	27.43	26.95	-5	2,296	-0.22%
2019/04/03	0.1	27.35	0	0.00	27.45	0.1	2,298	0.00%
2019/04/02	8	27.27	4	27.50	28.15	4	2,284	0.17%
2019/04/01	2	25.80	0	0.00	25.70	2	2,130	0.09%
2019/03/28	2	25.88	1	25.85	25.80	1	2,221	0.05%
2019/03/27	4	26.20	3	27.58	26.00	1	2,401	0.04%
2019/03/26	0	0.00	1	25.80	26.25	-1	2,347	-0.04%
2019/03/25	5.1	25.51	5	25.36	25.90	0.1	2,330	0.00%
2019/03/22	3	25.82	2	25.90	26.35	1	2,307	0.04%
2019/03/21	5	27.10	1	26.69	26.50	4	2,259	0.18%
2019/03/20	5	25.35	1	25.42	26.00	4	2,126	0.19%
2019/03/19	40	25.58	39	25.85	25.60	1	2,058	0.05%
2019/03/18	0	0.00	4	24.30	24.30	-4	1,784	-0.23%
2019/03/15	0	0.00	2	21.70	22.10	-2	1,736	-0.12%
2019/03/14	1	21.75	0	0.00	21.65	1	1,738	0.06%
2019/03/12	0	0.00	1	21.85	21.85	-1	1,782	-0.06%
2019/03/07	3	22.68	1	22.15	21.70	2	1,844	0.11%
2019/03/06	1	21.70	14	22.03	22.60	-13	1,804	-0.72%
2019/02/27	1	20.95	0	0.00	20.95	1	1,714	0.06%
2019/02/26	2	21.33	1	21.10	21.05	1	1,788	0.06%
2019/02/25	2	21.58	2	21.58	21.60	0	1,870	0.00%
2019/02/19	0	0.00	3	20.80	21.40	-3	1,868	-0.16%
2019/02/14	1	21.10	0	0.00	21.20	1	1,847	0.05%
2019/02/13	3	21.40	7	21.41	21.10	-4	1,852	-0.22%
2019/01/29	0	0.00	1	20.80	20.80	-1	1,885	-0.05%
2019/01/28	12	21.15	11	21.02	21.00	1	1,874	0.05%
2019/01/18	0	0.00	1	20.00	20.00	-1	1,834	-0.05%
2019/01/16	1	20.30	0	0.00	20.10	1	1,845	0.05%
2019/01/15	0	0.00	1	19.80	19.70	-1	1,852	-0.05%
2019/01/14	1	19.70	5	19.56	19.50	-4	1,855	-0.22%
2019/01/10	0	0.00	0.1	20.00	19.95	-0.1	1,848	0.00%
2019/01/07	1	19.85	0	0.00	20.10	1	1,851	0.05%
2019/01/03	1	20.50	0	0.00	20.15	1	1,866	0.05%
2018/12/27	9	21.10	0	0.00	20.80	9	1,858	0.48%
2018/12/25	1	22.00	0	0.00	21.30	1	1,774	0.06%
2018/12/24	1	22.30	2	22.08	22.15	-1	1,718	-0.06%
2018/12/22	2	22.05	2	22.05	21.85	0	1,665	0.00%
2018/12/21	3	21.20	4	21.51	21.50	-1	1,615	-0.06%
2018/12/20	98	21.47	104	21.71	21.50	-6	1,549	-0.39%	大賣/
2018/12/18	3	20.25	0	0.00	20.30	3	1,294	0.23%
2018/12/14	0	0.00	2	20.25	20.50	-2	1,284	-0.16%
2018/12/07	2	19.48	0	0.00	19.50	2	1,232	0.16%
2018/12/05	1	20.50	0	0.00	20.50	1	1,207	0.08%
2018/12/04	11	21.51	4	21.83	21.20	7	1,189	0.59%
2018/11/28	6	20.30	0	0.00	20.55	6	1,060	0.57%
2018/11/26	0	0.00	1	20.10	20.10	-1	1,011	-0.10%
2018/11/23	1	20.00	0	0.00	19.80	1	987	0.10%
2018/11/22	1	20.90	10	20.45	20.30	-9	908	-0.99%
2018/11/09	1	18.70	0	0.00	18.40	1	745	0.13%
2018/10/22	0	0.00	1	16.55	16.55	-1	610	-0.16%
2018/10/18	1	16.45	0	0.00	16.30	1	604	0.17%
2018/10/03	1	20.30	2	20.63	20.35	-1	583	-0.17%
2018/09/27	0	0.00	2	20.70	20.80	-2	600	-0.33%
2018/09/26	1	20.25	1	20.55	20.30	0	596	0.00%
2018/09/25	2	20.15	1	20.25	20.25	1	593	0.17%
2018/09/20	1	20.25	0	0.00	20.05	1	618	0.16%
2018/09/19	0	0.00	2	20.68	20.30	-2	635	-0.31%
2018/09/18	1	20.40	0	0.00	20.35	1	675	0.15%
2018/09/17	2	20.50	0	0.00	20.50	2	674	0.30%
2018/09/14	0	0.00	1	20.95	20.90	-1	670	-0.15%
2018/09/12	1	20.50	0	0.00	20.40	1	674	0.15%
2018/09/11	2	20.60	2	20.90	20.80	0	676	0.00%
2018/09/10	0	0.00	1	21.00	21.00	-1	678	-0.15%
2018/09/07	1	23.05	0	0.00	22.45	1	678	0.15%
2018/08/31	0	0.00	1	23.35	23.25	-1	731	-0.14%
2018/08/28	1	23.45	0	0.00	23.40	1	802	0.12%
2018/08/27	1	23.35	1	23.50	23.45	0	851	0.00%
2018/08/24	2	23.55	0	0.00	23.30	2	891	0.22%
2018/08/22	1	23.85	2	24.95	23.85	-1	925	-0.11%
2018/08/17	10	22.40	0	0.00	22.20	10	905	1.10%
2018/08/16	0	0.00	4	22.00	22.10	-4	905	-0.44%
2018/08/15	2	22.55	2	22.90	22.90	0	899	0.00%
2018/08/14	0	0.00	2	23.90	23.85	-2	886	-0.23%
2018/08/13	0	0.00	1	24.00	24.00	-1	882	-0.11%
2018/08/10	0	0.00	1	25.40	25.25	-1	868	-0.12%
2018/08/08	2	25.35	0	0.00	25.35	2	879	0.23%
2018/08/02	1	25.80	0	0.00	25.65	1	893	0.11%
2018/08/01	1	25.95	0	0.00	26.10	1	890	0.11%
2018/07/23	0	0.00	1	25.80	25.50	-1	897	-0.11%
2018/07/20	1	26.10	0	0.00	26.05	1	896	0.11%
2018/07/18	1	27.00	2	26.45	26.60	-1	896	-0.11%
2018/07/16	0	0.00	3	25.95	25.95	-3	884	-0.34%
2018/07/13	3	26.45	0	0.00	26.15	3	887	0.34%
2018/07/12	1	25.20	1	25.35	25.30	0	867	0.00%
2018/07/06	3	25.15	10	25.10	25.00	-7	1,002	-0.70%
2018/06/29	3	27.03	0	0.00	26.85	3	1,121	0.27%
2018/06/22	0	0.00	10	25.90	25.75	-10	1,114	-0.90%
2018/06/21	1	25.85	1	26.25	26.15	0	1,115	0.00%
2018/06/20	0	0.00	1	26.00	26.00	-1	1,112	-0.09%
2018/06/19	3	26.93	0	0.00	26.40	3	1,111	0.27%
2018/06/14	0	0.00	4	27.81	27.95	-4	1,095	-0.37%
2018/06/13	13	27.77	10	27.70	27.70	3	1,085	0.28%
2018/06/11	2	27.25	0	0.00	27.15	2	1,046	0.19%
2018/06/08	2	27.65	0	0.00	27.40	2	1,054	0.19%
2018/06/06	1	28.10	1.8	28.22	27.95	-0.8	1,094	-0.07%
2018/06/05	3	28.75	0	0.00	28.30	3	1,088	0.28%
2018/06/04	1	27.65	5	28.37	28.80	-4	1,097	-0.36%
2018/06/01	1	28.00	1	27.65	27.65	0	1,057	0.00%
2018/05/31	0	0.00	2	26.55	26.55	-2	1,029	-0.19%
2018/05/25	0	0.00	1	25.85	25.80	-1	1,017	-0.10%
2018/05/24	1	25.50	0	0.00	25.55	1	1,013	0.10%
2018/05/23	0	0.00	2	25.75	25.70	-2	1,026	-0.19%
2018/05/22	0	0.00	1	25.60	25.35	-1	1,025	-0.10%
2018/05/18	1	25.05	0	0.00	25.05	1	1,050	0.10%
2018/05/16	0	0.00	2	25.18	25.00	-2	1,094	-0.18%
2018/05/11	1	26.15	0	0.00	26.00	1	1,150	0.09%
2018/04/30	1	25.65	0	0.00	25.70	1	1,201	0.08%
2018/04/26	1	26.05	0	0.00	25.40	1	1,213	0.08%
2018/04/25	1	25.95	1	25.80	25.95	0	1,216	0.00%
2018/04/23	0	0.00	0.1	26.85	26.65	-0.1	1,228	0.00%
2018/04/19	1	27.80	0	0.00	27.70	1	1,231	0.08%
2018/04/16	1	29.80	0	0.00	28.80	1	1,657	0.06%
2018/04/12	3	29.95	6	30.57	30.15	-3	1,762	-0.17%
2018/04/11	0	0.00	1	29.85	29.60	-1	1,718	-0.06%
2018/04/10	12	30.27	13	29.88	29.40	-1	1,756	-0.06%
2018/03/31	0	0.00	1	27.45	27.50	-1	1,666	-0.06%
2018/03/29	0	0.00	2	27.65	27.65	-2	1,697	-0.12%
2018/03/28	10	27.45	14	28.20	28.00	-4	1,692	-0.24%
2018/03/21	1	27.95	1	28.15	27.90	0	1,642	0.00%
2018/03/20	0	0.00	2	28.00	28.10	-2	1,646	-0.12%
2018/03/14	0	0.00	16	28.48	28.60	-16	1,682	-0.95%
2018/03/13	16	29.27	3	29.85	29.30	13	1,689	0.77%
2018/03/08	2	27.75	0	0.00	27.80	2	1,709	0.12%
2018/02/23	2	28.00	3	28.13	27.95	-1	1,799	-0.06%
2018/02/22	0	0.00	14	27.73	28.05	-14	1,812	-0.77%
2018/02/21	4	26.94	7	27.44	27.95	-3	1,830	-0.16%
2018/02/09	3	25.07	0	0.00	25.75	3	1,846	0.16%
2018/02/08	5	28.00	0	0.00	27.00	5	1,869	0.27%
2018/02/06	1	27.60	1	29.65	27.90	0	1,895	0.00%
2018/02/05	1	30.70	0	0.00	30.65	1	1,873	0.05%
2018/01/29	1	31.00	0	0.00	30.70	1	2,001	0.05%
2018/01/22	3	31.80	0	0.00	31.70	3	2,178	0.14%
2018/01/19	4	31.96	0	0.00	31.95	4	2,202	0.18%
2018/01/18	2	32.00	0	0.00	32.00	2	2,231	0.09%
2018/01/17	2	32.10	0	0.00	32.10	2	2,276	0.09%
2018/01/15	7	32.11	0	0.00	32.05	7	2,331	0.30%
2018/01/12	3	32.12	3	32.35	32.45	0	2,337	0.00%
2018/01/11	20	33.41	11	32.87	32.45	9	2,342	0.38%
2018/01/10	2	32.58	5	32.71	33.40	-3	2,020	-0.15%
2018/01/09	4	31.71	10	31.35	31.90	-6	1,986	-0.30%
2018/01/08	1	32.60	1	32.95	32.95	0	1,963	0.00%
2018/01/05	8	32.70	0	0.00	32.70	8	1,915	0.42%
2018/01/04	0	0.00	2	31.45	32.00	-2	1,923	-0.10%