台揚 (2314)-國票-和平券商分點個股進出

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
30.00
漲跌
▲0.05
漲幅
+0.17%
成交量
616張
產業
上市通信網路類股
641人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-和平券商分點個股進出

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-和平券商分點個股進出
國票-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	30.70	0	0.00	30.40	1	1,193	0.08%
2024/04/18	10	30.95	0	0.00	30.95	10	1,182	0.85%
2024/04/16	0	0.00	1	31.30	31.30	-1	1,191	-0.08%
2024/04/15	5	32.60	0	0.00	32.70	5	1,167	0.43%
2024/03/29	1	34.20	0	0.00	34.20	1	1,165	0.09%
2024/03/28	1	35.00	6	34.24	34.85	-5	1,137	-0.44%
2024/03/27	1	33.50	0	33.50	33.60	0.9	1,080	0.08%
2024/03/26	2	32.80	0	0.00	32.60	2	1,091	0.18%
2024/03/25	3	33.40	0	0.00	33.35	3	1,135	0.26%
2024/03/22	0	0.00	3	34.20	33.80	-3	1,132	-0.26%
2024/03/21	3	32.20	0	0.00	32.70	3	1,118	0.27%
2024/03/13	1	33.50	0	0.00	33.60	1	1,433	0.07%
2024/03/05	0	0.00	1	34.30	34.30	-1	1,576	-0.06%
2024/03/04	0	0.00	2	35.00	35.00	-2	1,574	-0.13%
2024/02/26	0	0.00	1	33.50	33.50	-1	1,546	-0.06%
2024/02/22	1	33.40	1	33.35	33.35	0	1,578	0.00%
2024/01/26	0	0.00	1	34.40	34.35	-1	1,586	-0.06%
2024/01/25	2	35.30	0	0.00	35.20	2	1,556	0.13%
2024/01/22	2	35.20	0	0.00	35.25	2	1,552	0.13%
2024/01/16	0.6	36.00	0	0.00	36.00	0.6	1,533	0.04%
2024/01/09	2	36.35	0	0.00	36.20	2	1,518	0.13%
2024/01/05	1	36.65	2	36.85	36.90	-1	1,518	-0.07%
2024/01/04	3	36.65	0	0.00	36.65	3	1,517	0.20%
2023/12/27	0	0.00	3.6	37.89	38.35	-3.6	1,538	-0.23%
2023/12/26	0	0.00	4	37.08	37.40	-4	1,541	-0.26%
2023/12/22	0	0.00	3	37.00	36.55	-3	1,519	-0.20%
2023/12/21	8	36.46	1	36.60	36.30	7	1,504	0.47%
2023/12/20	2	36.95	0	0.00	36.90	2	1,475	0.14%
2023/12/19	2	37.45	0	0.00	37.55	2	1,417	0.14%
2023/12/18	0	0.00	7.1	37.47	37.20	-7.1	1,412	-0.50%
2023/12/15	1	38.35	0	0.00	37.90	1	1,396	0.07%
2023/12/14	1	39.00	16	38.93	38.75	-15	1,367	-1.10%
2023/12/13	2	39.23	0	0.00	39.20	2	1,353	0.15%
2023/12/12	1	39.00	0	0.00	38.90	1	1,379	0.07%
2023/12/11	13	40.37	12	40.48	39.80	1	1,352	0.07%
2023/12/08	44	41.77	1	42.10	41.65	43	1,286	3.34%
2023/12/07	1	41.15	19	41.20	41.40	-18	1,114	-1.62%
2023/12/05	3	37.18	0	0.00	37.90	3	921	0.33%
2023/12/01	1	36.95	0	0.00	37.00	1	914	0.11%
2023/11/30	4	37.74	0	0.00	37.30	4	906	0.44%
2023/11/29	1	37.50	3	37.48	37.50	-2	902	-0.22%
2023/11/28	1	36.80	0	0.00	36.70	1	890	0.11%
2023/11/21	0	0.00	6	38.00	37.60	-6	868	-0.69%
2023/11/20	6	36.97	0	0.00	38.40	6	848	0.71%
2023/11/17	1	35.70	0	0.00	35.80	1	794	0.13%
2023/11/02	0	0.00	0	35.55	35.45	0	829	0.00%
2023/10/31	0	0.00	0.1	36.05	35.75	-0.1	826	-0.01%
2023/10/23	1	35.60	1	36.55	35.70	0	853	0.00%
2023/10/18	1	35.95	0	0.00	35.80	1	860	0.12%
2023/10/16	0	0.00	0	36.90	36.60	0	879	0.00%
2023/10/11	1	37.50	0	0.00	37.60	1	1,107	0.09%
2023/10/06	0	39.30	1	38.40	38.40	-1	1,109	-0.09%
2023/10/05	2	39.05	0	0.00	39.00	2	1,116	0.18%
2023/10/04	6	39.48	0	0.00	39.35	6	1,108	0.54%
2023/10/03	0	0.00	0	39.70	39.25	0	1,098	0.00%
2023/09/25	0	39.05	0	0.00	38.60	0	1,086	0.00%
2023/09/22	1	38.15	0	0.00	38.90	1	1,086	0.09%
2023/09/20	2	39.10	0	0.00	39.00	2	1,097	0.18%
2023/09/19	0.1	39.60	0	39.30	39.50	0	1,115	0.00%
2023/09/18	0.1	39.95	1	39.15	39.15	-0.9	1,113	-0.08%
2023/09/15	1	39.65	2	40.43	39.50	-1	1,114	-0.09%
2023/09/14	0	0.00	1	37.80	38.35	-1	1,070	-0.09%
2023/09/12	0	0.00	2	36.05	35.85	-2	1,074	-0.19%
2023/09/11	3	36.20	0	0.00	35.70	3	1,109	0.27%
2023/09/08	0	0.00	1	37.80	37.80	-1	1,103	-0.09%
2023/08/28	1	38.90	0	0.00	38.55	1	1,176	0.08%
2023/08/24	0	0.00	2	39.70	39.90	-2	1,173	-0.17%
2023/08/16	3	38.10	0	0.00	38.00	3	1,260	0.24%
2023/08/10	2	41.65	0	0.00	41.65	2	1,265	0.16%
2023/08/07	2.1	43.65	0	0.00	43.70	2.1	1,289	0.16%
2023/07/25	0	0.00	1	45.30	45.60	-1	1,536	-0.07%
2023/07/21	1	45.05	0	0.00	45.30	1	1,613	0.06%
2023/07/18	2	46.90	5	46.65	45.50	-3	1,794	-0.17%
2023/07/17	2	49.38	27.2	48.77	48.05	-25.2	1,908	-1.32%
2023/07/14	5	45.65	0	0.00	45.65	5	2,018	0.25%
2023/07/12	0	0.00	0.1	42.98	42.50	-0.1	2,288	0.00%
2023/07/11	0	0.00	1	43.70	43.40	-1	2,335	-0.04%
2023/07/10	1	43.35	0	0.00	43.10	1	2,342	0.04%
2023/07/06	2	44.48	0	0.00	44.15	2	2,347	0.09%
2023/07/04	3	44.50	0	0.00	44.30	3	2,375	0.13%
2023/06/30	2	44.65	0	0.00	44.65	2	2,361	0.08%
2023/06/29	0	0.00	4	45.30	44.90	-4	2,362	-0.17%
2023/06/28	0.1	45.10	4	45.70	44.90	-3.9	2,359	-0.17%
2023/06/27	5.1	45.96	0	0.00	45.35	5.1	2,362	0.22%
2023/06/20	3	44.45	0	0.00	44.40	3	2,347	0.13%
2023/06/19	2	44.80	0	0.00	44.40	2	2,354	0.08%
2023/06/12	2	46.65	0	0.00	47.00	2	2,292	0.09%
2023/06/09	1	45.75	0	0.00	45.80	1	2,271	0.04%
2023/05/31	1	46.20	0	0.00	46.00	1	2,397	0.04%
2023/05/29	1	45.80	0	0.00	46.15	1	2,407	0.04%
2023/05/24	3	45.80	1	46.90	46.65	2	2,414	0.08%
2023/05/23	2	48.15	5	48.60	48.60	-3	2,404	-0.12%
2023/05/22	0	0.00	1	47.60	47.80	-1	2,423	-0.04%
2023/05/15	1	47.55	0	0.00	47.10	1	2,600	0.04%
2023/05/08	1	48.55	0	0.00	49.45	1	2,596	0.04%
2023/05/05	5	48.25	3	48.82	48.50	2	2,583	0.08%
2023/05/04	2	48.30	8	48.90	48.50	-6	2,608	-0.23%
2023/05/03	1	46.05	0	0.00	45.60	1	2,546	0.04%
2023/05/02	0	0.00	2	46.65	46.55	-2	2,536	-0.08%
2023/04/28	5	47.00	1	47.50	47.45	4	2,512	0.16%
2023/04/27	0	0.00	2	45.60	45.90	-2	2,456	-0.08%
2023/04/26	9	43.59	5	43.60	44.10	4	2,409	0.17%
2023/04/25	0	0.00	1	45.50	45.20	-1	2,370	-0.04%
2023/04/24	0	0.00	6	46.48	46.80	-6	2,330	-0.26%
2023/04/21	12	45.54	5	46.10	44.85	7	2,259	0.31%
2023/04/20	7	47.91	6.1	49.42	47.50	1	2,156	0.04%
2023/04/19	0	0.00	2	51.10	51.80	-2	1,987	-0.10%
2023/04/18	0	0.00	8.1	50.65	51.10	-8.1	1,753	-0.46%
2023/04/17	22	45.66	8.1	45.85	46.50	13.9	1,518	0.92%
2023/04/14	0	0.00	7.1	43.62	43.90	-7.1	1,407	-0.50%
2023/04/13	0	0.00	1	41.05	41.00	-1	1,344	-0.07%
2023/04/12	0	0.00	3	41.25	41.30	-3	1,334	-0.22%
2023/04/11	1	41.50	6	41.68	41.55	-5	1,318	-0.38%
2023/04/10	3.1	41.80	0	0.00	41.50	3.1	1,314	0.23%
2023/04/07	8	43.18	0	0.00	42.85	8	1,281	0.62%
2023/04/06	2	42.30	1	43.15	43.15	1	1,283	0.08%
2023/03/31	19	42.77	2	43.20	42.80	17	1,283	1.33%
2023/03/30	0	0.00	0.1	42.80	42.60	-0.1	1,279	0.00%
2023/03/29	5.1	42.20	0	0.00	42.25	5.1	1,279	0.39%
2023/03/28	2	43.10	0	0.00	42.15	2	1,283	0.16%
2023/03/27	1	43.20	0	0.00	43.15	1	1,272	0.08%
2023/03/24	1	43.65	0	0.00	43.70	1	1,271	0.08%
2023/03/23	1	43.30	0	0.00	43.40	1	1,266	0.08%
2023/03/22	2	43.43	0	0.00	43.00	2	1,263	0.16%
2023/03/21	0.1	43.20	0.5	43.30	43.30	-0.4	1,262	-0.03%
2023/03/20	1	42.30	0.2	43.00	42.35	0.8	1,258	0.06%
2023/03/17	1	42.35	0	42.85	42.30	1	1,261	0.08%
2023/03/16	2.3	42.17	0.6	42.60	42.10	1.7	1,261	0.14%
2023/03/14	0	44.00	0	0.00	43.70	0	1,281	0.00%
2023/03/10	6	44.82	2	44.88	44.75	4	1,329	0.30%
2023/03/09	4	45.79	1	45.60	46.05	3	1,353	0.22%
2023/03/08	1	46.10	1	46.50	46.70	0	1,413	0.00%
2023/03/06	1	45.85	2	46.10	45.75	-1	1,433	-0.07%
2023/03/02	1	44.70	0	0.00	44.55	1	1,407	0.07%
2023/03/01	0	0.00	10	44.75	44.70	-10	1,400	-0.71%
2023/02/21	0	0.00	3	45.80	45.75	-3	1,368	-0.22%
2023/02/20	0	0.00	1.1	46.07	46.00	-1.1	1,346	-0.08%
2023/02/16	7	43.67	0	0.00	43.80	7	1,325	0.53%
2023/02/15	0	43.60	0.1	43.40	43.10	0	1,353	0.00%
2023/02/14	2.1	44.00	0	0.00	44.00	2.1	1,326	0.16%
2023/02/13	0	0.00	7.1	44.11	45.20	-7.1	1,287	-0.55%
2023/02/06	0	0.00	1	42.20	42.40	-1	1,159	-0.09%
2023/02/03	0	0.00	4	42.96	42.50	-4	1,150	-0.35%
2023/02/02	1	43.50	13	43.72	43.55	-12	1,129	-1.06%
2023/02/01	0	0.00	2	40.30	40.50	-2	1,065	-0.19%
2023/01/13	1	38.30	0	0.00	38.30	1	1,086	0.09%
2023/01/05	0	0.00	2	40.05	39.65	-2	1,176	-0.17%
2023/01/04	4	39.53	0	0.00	39.65	4	1,186	0.34%
2022/12/20	3	38.75	0	0.00	38.20	3	1,305	0.23%
2022/12/12	1	40.70	0	0.00	40.50	1	1,410	0.07%
2022/12/08	0	0.00	3	40.60	41.60	-3	1,443	-0.21%
2022/12/07	21	41.20	0	0.00	41.00	21	1,457	1.44%
2022/12/06	7	42.83	2	42.75	42.30	5	1,447	0.35%
2022/12/05	2	43.23	0	0.00	43.40	2	1,436	0.14%
2022/12/02	0	0.00	11	43.11	43.20	-11	1,419	-0.77%
2022/12/01	2	41.80	0	0.00	41.70	2	1,386	0.14%
2022/11/30	13	42.07	0	0.00	42.70	13	1,371	0.95%
2022/11/29	1	41.00	3	40.43	41.15	-2	1,315	-0.15%
2022/11/21	0	0.00	1	37.85	37.60	-1	1,457	-0.07%
2022/11/18	1	38.10	0	0.00	38.05	1	1,474	0.07%
2022/11/17	0	0.00	1	38.95	38.95	-1	1,479	-0.07%
2022/11/16	3	38.47	0	0.00	38.30	3	1,530	0.20%
2022/11/15	0	0.00	1	38.95	39.20	-1	1,586	-0.06%
2022/11/14	0	0.00	2	37.08	37.70	-2	1,669	-0.12%
2022/11/11	1	36.05	0	0.00	35.90	1	1,721	0.06%
2022/11/08	1	38.05	0	0.00	38.20	1	2,152	0.05%
2022/11/03	0	0.00	0.5	37.00	37.00	-0.5	3,186	-0.02%
2022/10/24	1	35.40	1	35.35	34.80	0	4,383	0.00%
2022/10/13	48	36.03	1	35.90	33.90	47	4,988	0.94%
2022/10/12	21	36.81	0	0.00	37.10	21	5,004	0.42%
2022/10/07	1	40.80	1	40.95	40.80	0	5,166	0.00%
2022/10/05	1	40.25	0	0.00	40.75	1	5,547	0.02%
2022/09/30	6	36.97	0	0.00	38.65	6	5,844	0.10%
2022/09/28	11	38.83	0	0.00	37.90	11	6,001	0.18%
2022/09/21	20	43.55	0	0.00	43.45	20	6,218	0.32%
2022/09/19	1	45.60	0	0.00	45.10	1	6,284	0.02%
2022/09/14	1	48.30	0	0.00	48.85	1	6,316	0.02%
2022/09/12	0	0.00	1	50.00	50.10	-1	6,391	-0.02%
2022/09/08	2	48.73	0	0.00	48.90	2	6,424	0.03%
2022/09/06	2	51.50	0	0.00	49.20	2	6,630	0.03%
2022/09/05	1	51.30	1	52.00	51.00	0	6,817	0.00%
2022/09/02	1	52.20	12	52.56	52.40	-11	6,815	-0.16%
2022/08/31	1	51.20	2	51.60	51.60	-1	6,771	-0.01%
2022/08/30	0	0.00	3	50.77	51.20	-3	6,791	-0.04%
2022/08/26	1	50.20	0	0.00	49.95	1	6,899	0.01%
2022/08/25	2	49.85	3	49.30	49.90	-1	7,080	-0.01%
2022/08/23	1	49.55	3	50.10	49.00	-2	8,012	-0.02%
2022/08/22	2	49.75	3	49.97	49.05	-1	8,025	-0.01%
2022/08/19	7	51.27	2	52.80	51.20	5	7,992	0.06%
2022/08/18	0	0.00	6	51.52	51.50	-6	7,962	-0.08%
2022/08/17	4	50.80	1	51.50	51.50	3	8,485	0.04%
2022/08/16	4	51.88	17	52.62	51.10	-13	8,525	-0.15%
2022/08/15	5	50.80	7	50.97	50.40	-2	8,271	-0.02%
2022/08/12	2	48.73	4	48.74	48.70	-2	8,128	-0.02%
2022/08/11	6	51.85	14	51.88	51.60	-8	7,967	-0.10%
2022/08/10	25	52.15	34	51.67	51.40	-9	7,773	-0.12%
2022/08/09	1	50.10	38	50.40	51.50	-37	7,113	-0.52%
2022/08/08	1	46.70	5	47.05	46.90	-4	6,810	-0.06%
2022/08/05	3	44.78	1	45.30	45.30	2	6,640	0.03%
2022/08/04	4	44.23	0	0.00	44.10	4	6,597	0.06%
2022/08/03	11	46.50	44	47.11	45.00	-33	6,519	-0.51%
2022/08/02	8	46.35	2	45.85	46.00	6	6,271	0.10%
2022/08/01	26	45.93	7	46.15	46.50	19	6,076	0.31%
2022/07/28	7	44.54	0	0.00	43.90	7	5,936	0.12%
2022/07/27	10	46.43	19	46.53	45.30	-9	5,858	-0.15%
2022/07/26	9	43.74	0	0.00	43.60	9	5,595	0.16%
2022/07/22	4	45.89	4	47.45	45.20	0	5,515	0.00%
2022/07/21	0	0.00	13	46.30	46.35	-13	5,430	-0.24%
2022/07/20	3	45.35	0	0.00	45.00	3	5,356	0.06%
2022/07/19	3.1	45.56	0	0.00	45.20	3.1	5,328	0.06%
2022/07/18	2	45.40	3	45.27	45.25	-1	5,298	-0.02%
2022/07/15	1	45.35	0	0.00	44.90	1	5,258	0.02%
2022/07/14	1	43.10	21	44.19	45.15	-20	5,183	-0.39%
2022/07/13	10	42.65	3	42.17	42.65	7	4,981	0.14%
2022/07/12	33.1	39.18	12	38.85	38.80	21.1	4,835	0.44%
2022/07/11	3	44.27	1	45.10	43.10	2	4,733	0.04%
2022/07/08	2	44.05	0	0.00	44.25	2	4,659	0.04%
2022/07/07	28	41.73	0	0.00	43.45	28	4,569	0.61%
2022/07/06	48	43.14	0	0.00	42.10	48	4,503	1.07%
2022/07/05	1	44.85	7	45.34	44.95	-6	4,485	-0.13%
2022/07/01	5	50.54	1	53.30	49.75	4	4,379	0.09%
2022/06/30	4	54.73	2	55.00	55.20	2	4,355	0.05%
2022/06/29	0	0.00	24	55.21	55.20	-24	4,360	-0.55%
2022/06/28	3	55.30	2	55.60	55.20	1	4,408	0.02%
2022/06/27	0	0.00	21	56.58	56.60	-21	4,423	-0.47%
2022/06/24	0	0.00	16	55.39	55.00	-16	4,505	-0.36%
2022/06/23	0	0.00	26	54.81	54.50	-26	4,618	-0.56%
2022/06/22	1	54.80	11	55.85	54.60	-10	4,838	-0.21%
2022/06/21	4	55.43	36	56.64	56.90	-32	4,951	-0.65%
2022/06/20	1	56.00	8	58.03	54.70	-7	4,925	-0.14%
2022/06/17	1	58.00	1	58.30	58.00	0	4,884	0.00%
2022/06/15	2	62.20	3	60.80	61.00	-1	4,858	-0.02%
2022/06/14	0	0.00	5	61.30	60.80	-5	4,734	-0.11%
2022/06/10	0	0.00	1	60.90	60.00	-1	4,522	-0.02%
2022/06/09	1	60.20	0	60.80	60.20	1	4,472	0.02%
2022/06/08	2	60.85	0	0.00	61.00	2	4,472	0.04%
2022/06/06	2	61.00	11.4	61.44	61.00	-9.4	4,381	-0.21%
2022/06/02	3	64.20	4	64.93	63.30	-1	4,308	-0.02%
2022/06/01	4	63.95	4	64.75	64.00	0	4,144	0.00%
2022/05/31	16	63.21	7	62.46	62.40	9	3,747	0.24%
2022/05/30	4	59.23	4	59.85	59.00	0	3,289	0.00%
2022/05/25	6	58.97	2.1	59.15	58.60	4	3,260	0.12%
2022/05/24	0	0.00	7	58.60	59.40	-7	2,709	-0.26%
2022/05/23	3	54.37	0	0.00	54.00	3	2,599	0.12%
2022/05/20	3	56.00	0	0.00	54.60	3	2,635	0.11%
2022/05/19	1	55.40	0	0.00	55.40	1	2,642	0.04%
2022/05/18	1	57.00	0	0.00	57.00	1	2,675	0.04%
2022/05/17	0	0.00	4	55.43	57.50	-4	2,727	-0.15%
2022/05/13	0	0.00	2	53.85	54.00	-2	2,740	-0.07%
2022/05/12	1	52.60	0	0.00	53.00	1	2,765	0.04%
2022/05/11	1	53.50	0	0.00	54.00	1	2,769	0.04%
2022/05/10	2	53.90	4	54.15	55.10	-2	2,781	-0.07%
2022/05/09	3	56.10	0	0.00	55.60	3	2,789	0.11%
2022/05/04	1	56.50	0	0.00	56.10	1	2,853	0.04%
2022/05/03	0	0.00	3	55.90	56.10	-3	2,864	-0.10%
2022/04/29	0	0.00	4	56.20	56.30	-4	2,886	-0.14%
2022/04/27	2	54.40	0	0.00	54.70	2	2,894	0.07%
2022/04/26	5	56.46	0	0.00	56.30	5	2,890	0.17%
2022/04/22	3	59.20	0	0.00	59.20	3	2,906	0.10%
2022/04/21	1	60.40	0	0.00	60.00	1	2,916	0.03%
2022/04/20	0	0.00	1	61.60	61.20	-1	2,897	-0.03%
2022/04/15	1	58.70	0	0.00	56.70	1	2,900	0.03%
2022/04/13	0	0.00	1	60.40	60.20	-1	2,902	-0.03%
2022/04/12	0	0.00	4	59.98	59.70	-4	2,910	-0.14%
2022/04/11	5	63.84	1	62.80	61.00	4	2,906	0.14%
2022/04/08	1	66.60	0	0.00	66.30	1	2,886	0.03%
2022/04/07	4	67.60	1	67.70	67.10	3	2,887	0.10%
2022/04/06	3	67.70	0	0.00	67.70	3	2,853	0.11%
2022/04/01	1	67.70	0	0.00	67.30	1	2,846	0.04%
2022/03/31	0	0.00	4	67.18	69.00	-4	2,846	-0.14%
2022/03/30	4	67.43	0.1	67.40	66.60	4	2,779	0.14%
2022/03/29	2	67.60	2	66.95	68.00	0	2,737	0.00%
2022/03/28	2	67.50	0.1	67.40	67.40	2	2,626	0.07%
2022/03/25	3	67.17	5	68.85	70.50	-2	2,535	-0.08%
2022/03/24	1	62.20	4	62.78	64.10	-3	2,356	-0.13%
2022/03/23	0	0.00	1.2	59.18	58.30	-1.2	2,262	-0.05%
2022/03/22	1	57.20	1	58.90	58.70	0	2,273	0.00%
2022/03/21	3	58.13	0	58.50	57.70	3	2,291	0.13%
2022/03/18	0	0.00	6	56.90	58.90	-6	2,301	-0.26%
2022/03/17	0	0.00	1	54.20	53.70	-1	2,286	-0.04%
2022/03/15	1	52.90	0	0.00	52.90	1	2,347	0.04%
2022/03/11	1.2	56.73	0	0.00	56.80	1.2	2,402	0.05%
2022/03/10	0	0.00	2	56.00	57.60	-2	2,402	-0.08%
2022/03/08	0	0.00	2	54.90	54.20	-2	2,501	-0.08%
2022/03/07	3	55.13	1	56.00	55.00	2	2,598	0.08%
2022/03/04	0	0.00	3.1	60.31	59.00	-3.1	2,626	-0.12%
2022/03/03	1	61.50	0	0.00	60.70	1	2,675	0.04%
2022/03/02	1.1	60.22	2	64.20	62.80	-1	2,699	-0.04%
2022/03/01	0	0.00	10	58.06	60.50	-10	2,682	-0.37%
2022/02/24	5	54.66	1	53.90	53.40	4	2,782	0.14%
2022/02/22	3	56.40	1	56.90	56.60	2	2,874	0.07%
2022/02/18	0.1	59.70	2	59.55	59.80	-1.9	3,324	-0.06%
2022/02/17	1	58.20	1	58.50	58.40	0	3,740	0.00%
2022/02/16	5	60.28	0	0.00	60.40	5	3,954	0.13%
2022/02/14	3	60.90	0	0.00	60.00	3	4,309	0.07%
2022/02/11	1	62.90	1	65.30	64.00	0	4,352	0.00%
2022/02/10	1	64.20	0	0.00	64.20	1	4,447	0.02%
2022/02/08	0	0.00	2	64.95	65.50	-2	4,953	-0.04%
2022/01/26	1	60.20	0	0.00	60.50	1	5,160	0.02%
2022/01/25	1	65.00	1	66.40	64.00	0	5,268	0.00%
2022/01/24	1	65.10	10	66.12	65.10	-9	5,382	-0.17%
2022/01/20	0	0.00	1	69.50	68.80	-1	5,582	-0.02%
2022/01/18	1	69.30	1	71.70	69.40	0	6,106	0.00%
2022/01/17	1	67.50	4	67.50	68.00	-3	6,195	-0.05%
2022/01/12	1	68.50	0	0.00	68.60	1	6,368	0.02%
2022/01/11	0	0.00	1	70.30	69.90	-1	6,406	-0.02%
2022/01/10	1	69.90	0	0.00	70.00	1	6,445	0.02%
2022/01/07	1	71.50	0	0.00	71.60	1	6,482	0.02%
2022/01/06	2	74.10	0	0.00	73.50	2	6,535	0.03%
2022/01/05	2	75.50	3	77.27	75.50	-1	6,642	-0.02%
2022/01/04	0	0.00	1	77.20	77.00	-1	6,699	-0.01%
2022/01/03	5	77.20	0	0.00	76.60	5	6,756	0.07%
2021/12/30	0	0.00	1	76.00	79.70	-1	6,857	-0.01%
2021/12/28	2	74.70	0	0.00	74.40	2	7,212	0.03%
2021/12/27	0.1	75.20	1	74.90	75.60	-1	7,377	-0.01%
2021/12/22	1	73.30	3	73.43	73.00	-2	7,950	-0.03%
2021/12/21	1	72.30	0.1	73.90	71.90	0.9	8,098	0.01%
2021/12/20	5	72.36	0	0.00	71.60	5	8,336	0.06%
2021/12/17	2	75.10	1.2	75.03	75.00	0.8	8,634	0.01%
2021/12/16	1	76.80	1	78.00	77.80	0	8,969	0.00%
2021/12/15	1	76.30	0	0.00	77.00	1	9,349	0.01%
2021/12/14	1	78.20	0	0.00	78.30	1	9,677	0.01%
2021/12/13	2	80.80	1	79.70	80.70	1	9,673	0.01%
2021/12/10	2	78.45	2	79.70	79.40	0	9,658	0.00%
2021/12/09	1	81.00	1	82.10	80.10	0	9,649	0.00%
2021/12/08	0.1	80.50	0	0.00	80.30	0.1	9,634	0.00%
2021/12/07	2	79.45	0	0.00	79.30	2	9,649	0.02%
2021/12/03	1	78.60	0	0.00	78.20	1	9,742	0.01%
2021/12/02	2.1	78.11	0	0.00	77.00	2.1	9,777	0.02%
2021/12/01	5	76.54	6	80.17	80.40	-1	9,784	-0.01%
2021/11/29	1	82.80	2	79.90	81.50	-1	9,750	-0.01%
2021/11/26	1	83.30	0	0.00	80.40	1	9,718	0.01%
2021/11/25	2	85.75	0	0.00	84.30	2	9,740	0.02%
2021/11/24	0	0.00	13	86.72	87.80	-13	9,806	-0.13%
2021/11/22	4	86.28	2	87.00	86.80	2	9,845	0.02%
2021/11/19	1	86.80	4	87.13	86.80	-3	10,070	-0.03%
2021/11/18	7.1	87.64	0.1	86.50	86.00	7	10,340	0.07%
2021/11/17	15.2	90.64	2	91.30	90.70	13.2	10,275	0.13%
2021/11/16	15.1	92.98	17.2	92.92	95.00	-2.1	10,092	-0.02%
2021/11/15	15.1	84.84	5	85.22	88.70	10.1	9,805	0.10%
2021/11/12	8	82.81	0	0.00	80.70	8	9,768	0.08%
2021/11/11	1	79.30	10	84.60	82.50	-9	9,816	-0.09%
2021/11/08	2.2	80.61	0	0.00	79.50	2.2	10,052	0.02%
2021/11/05	0	0.00	2	85.45	86.00	-2	9,997	-0.02%
2021/11/04	0	0.00	5	78.84	81.00	-5	9,808	-0.05%
2021/11/02	3	75.03	9	73.50	73.70	-6	9,912	-0.06%
2021/11/01	1	78.70	1	80.60	78.10	0	10,096	0.00%
2021/10/29	1	77.50	0	0.00	78.80	1	10,062	0.01%
2021/10/28	1	80.10	1	80.00	77.30	0	10,064	0.00%
2021/10/27	5	81.08	0	0.00	79.50	5	10,210	0.05%
2021/10/26	6	75.47	7	78.28	79.00	-1	10,191	-0.01%
2021/10/25	0	0.00	19	68.70	72.70	-19	10,051	-0.19%
2021/10/22	2	67.00	0	0.00	66.10	2	10,247	0.02%
2021/10/21	9	71.48	0	0.00	68.60	9	10,553	0.09%
2021/10/20	3	71.00	2	70.85	70.50	1	11,292	0.01%
2021/10/19	0	71.20	1	71.43	70.70	-1	11,802	-0.01%
2021/10/15	1	70.50	6	70.30	69.80	-5	12,325	-0.04%
2021/10/14	5	68.28	4	67.70	68.00	1	12,705	0.01%
2021/10/13	2	67.52	1	67.60	68.50	1	13,009	0.01%
2021/10/12	6	73.33	0	0.00	73.40	6	13,525	0.04%
2021/10/08	0	72.90	1	72.40	72.20	-1	14,514	-0.01%
2021/10/07	1	73.18	1	75.60	74.50	0	15,483	0.00%
2021/10/06	13	79.00	4	73.10	71.90	9	16,382	0.05%
2021/10/05	6	78.27	5	79.72	79.40	1	16,456	0.01%
2021/10/04	6	73.15	0	0.00	77.50	6	16,672	0.04%
2021/10/01	9	80.78	1	81.90	79.40	8	16,586	0.05%
2021/09/30	0	0.00	4	86.20	88.20	-4	16,565	-0.02%
2021/09/29	1	81.90	7	80.49	82.50	-6	16,598	-0.04%
2021/09/28	4	78.33	2	80.15	80.70	2	16,797	0.01%
2021/09/27	3	80.27	12.1	78.23	80.00	-9.1	17,362	-0.05%
2021/09/24	12	73.25	24	76.04	77.00	-12	18,015	-0.07%
2021/09/23	25	72.96	6	74.95	76.90	19	17,834	0.11%
2021/09/22	18	70.81	7.1	70.70	72.20	10.9	17,619	0.06%
2021/09/17	0	0.00	13.3	63.45	65.70	-13.3	17,474	-0.08%
2021/09/16	0.4	58.40	1	58.50	59.90	-0.6	17,333	0.00%
2021/09/15	0	0.00	0	58.30	57.30	0	17,507	0.00%
2021/09/14	1	57.30	0	0.00	57.70	1	17,715	0.01%
2021/09/13	0	0.00	1	59.50	57.60	-1	17,995	-0.01%
2021/09/10	0	0.00	2	59.80	59.40	-2	18,278	-0.01%
2021/09/09	1	57.00	1	58.90	59.40	0	18,661	0.00%
2021/09/08	0	0.00	1	59.00	58.10	-1	18,879	-0.01%
2021/09/07	0	0.00	1	59.50	59.10	-1	19,428	-0.01%
2021/09/06	1	59.30	1	60.40	59.10	0	20,152	0.00%
2021/09/03	0	0.00	3	58.60	58.50	-3	20,537	-0.01%
2021/09/02	3	57.67	1	58.30	58.10	2	21,454	0.01%
2021/09/01	2	58.45	0	0.00	58.50	2	22,077	0.01%
2021/08/31	2	58.35	1	57.60	59.10	1	22,326	0.00%
2021/08/30	0	0.00	4	59.10	58.80	-4	22,832	-0.02%
2021/08/26	5	55.84	1	56.80	56.40	4	23,269	0.02%
2021/08/25	1	54.90	6	58.38	57.60	-5	23,488	-0.02%
2021/08/24	0	0.00	1	54.50	54.50	-1	23,389	0.00%
2021/08/23	1	48.45	3	48.92	49.55	-2	23,065	-0.01%
2021/08/20	21	47.03	0	0.00	46.80	21	22,978	0.09%
2021/08/19	1	48.20	2	48.25	47.80	-1	22,900	0.00%
2021/08/18	0	0.00	11	50.43	50.80	-11	22,755	-0.05%
2021/08/17	2	46.25	1	45.40	46.25	1	22,562	0.00%
2021/08/16	0	0.00	1	45.80	45.60	-1	22,394	0.00%
2021/08/13	2	48.10	1	48.20	48.15	1	22,051	0.00%
2021/08/11	3	50.37	1	50.40	49.85	2	21,968	0.01%
2021/08/10	3	51.83	0	0.00	51.50	3	21,874	0.01%
2021/08/09	11.3	52.18	1	52.20	52.20	10.3	21,856	0.05%
2021/08/06	5	56.02	0	0.00	55.20	5	21,775	0.02%
2021/08/05	7	57.59	3	57.33	57.30	4	21,713	0.02%
2021/08/03	0	0.00	4	57.40	55.60	-4	21,570	-0.02%
2021/08/02	6	55.78	4	55.18	56.00	2	21,517	0.01%
2021/07/30	1	56.50	0	0.00	58.20	1	21,336	0.00%
2021/07/28	3	58.10	2	59.20	58.40	1	21,126	0.00%
2021/07/27	6	62.12	6	64.13	61.30	0	21,034	0.00%
2021/07/26	21	65.44	24	64.95	63.80	-3	20,819	-0.01%
2021/07/23	16	61.61	2	61.75	63.50	14	20,268	0.07%
2021/07/22	1	58.10	3	59.37	57.90	-2	20,195	-0.01%
2021/07/21	12	59.33	7	58.63	57.70	5	20,085	0.02%
2021/07/20	4	60.13	1	59.40	58.60	3	19,787	0.02%
2021/07/19	1	61.90	3	62.70	62.40	-2	19,534	-0.01%
2021/07/16	5	62.68	9.7	63.08	61.90	-4.7	19,444	-0.02%
2021/07/15	13	62.56	6	61.72	62.00	7	18,986	0.04%
2021/07/14	17	57.41	16	58.47	59.50	1	18,185	0.01%
2021/07/13	1	54.20	39	56.34	57.00	-38	17,799	-0.21%
2021/07/12	10	51.10	11	51.75	52.50	-1	17,289	-0.01%
2021/07/09	3	50.37	14	49.77	50.50	-11	17,635	-0.06%
2021/07/08	1	49.30	1	49.95	48.85	0	17,955	0.00%
2021/07/07	12	49.61	0	0.00	49.05	12	18,376	0.07%
2021/07/06	21	52.54	0	0.00	52.00	21	18,404	0.11%
2021/07/05	14	53.09	17	54.82	53.60	-3	18,275	-0.02%
2021/07/02	12	54.27	7	54.04	53.00	5	18,035	0.03%
2021/07/01	15	51.94	37	54.42	55.00	-22	17,381	-0.13%
2021/06/30	15	47.90	1	50.00	50.00	14	16,481	0.08%
2021/06/29	12	49.32	0	0.00	47.70	12	16,321	0.07%
2021/06/28	2	48.53	2	49.00	50.40	0	16,180	0.00%
2021/06/25	2.7	50.74	4	50.46	49.65	-1.3	15,939	-0.01%
2021/06/24	3	51.20	0	0.00	50.60	3	15,743	0.02%
2021/06/23	2	50.60	0	0.00	51.50	2	15,534	0.01%
2021/06/22	12	51.24	25	51.53	52.00	-13	15,340	-0.08%
2021/06/21	3	50.77	2	51.75	50.30	1	15,136	0.01%
2021/06/18	11	52.93	1	52.10	52.20	10	14,954	0.07%
2021/06/17	2	54.00	2	53.85	53.50	0	14,540	0.00%
2021/06/16	38	55.78	25	54.80	53.10	13	14,287	0.09%
2021/06/15	3	52.40	15.2	54.44	54.70	-12.2	13,773	-0.09%
2021/06/11	6	49.28	18.3	49.68	50.50	-12.3	13,232	-0.09%
2021/06/10	5	48.67	5	49.28	49.35	0	12,804	0.00%
2021/06/09	2	45.95	16	46.91	46.20	-14	11,856	-0.12%
2021/06/08	4	43.86	3.1	43.95	43.40	0.9	11,202	0.01%
2021/06/07	4	42.64	8	42.03	43.00	-4	10,929	-0.04%
2021/06/04	0	0.00	10	44.47	44.80	-10	10,341	-0.10%
2021/06/03	1	41.25	1	40.90	40.75	0	9,885	0.00%
2021/06/02	7	39.52	13	39.83	39.60	-6	9,774	-0.06%
2021/06/01	0	0.00	3	37.28	38.50	-3	9,457	-0.03%
2021/05/31	7	35.11	1	35.40	35.00	6	9,328	0.06%
2021/05/28	5	35.44	2	35.90	35.40	3	9,346	0.03%
2021/05/27	3	34.45	0	0.00	34.45	3	9,361	0.03%
2021/05/26	2	34.45	0	0.00	34.15	2	9,430	0.02%
2021/05/25	1	33.60	1	34.30	34.15	0	9,578	0.00%
2021/05/24	2	31.50	2	32.95	33.10	0	9,675	0.00%
2021/05/21	1	32.30	0	0.00	32.25	1	9,741	0.01%
2021/05/20	1	32.05	0	0.00	32.05	1	9,865	0.01%
2021/05/19	1	29.65	5	30.31	32.00	-4	9,867	-0.04%
2021/05/12	4	31.08	0	0.00	31.15	4	9,636	0.04%
2021/05/11	3	34.40	3	34.80	34.40	0	9,527	0.00%
2021/05/10	1	38.05	0	0.00	38.20	1	9,448	0.01%
2021/05/07	5	38.00	8	38.96	39.25	-3	9,455	-0.03%
2021/05/06	4	37.39	0	0.00	36.55	4	9,436	0.04%
2021/05/04	3	39.20	0	0.00	36.85	3	9,431	0.03%
2021/05/03	2.2	41.82	2	42.70	40.55	0.2	9,292	0.00%
2021/04/29	5	44.80	0	0.00	44.90	5	9,237	0.05%
2021/04/28	7	44.16	6	43.50	46.80	1	9,191	0.01%
2021/04/27	1	43.20	6	43.18	42.55	-5	9,246	-0.05%
2021/04/26	2	41.95	1	42.45	41.90	1	9,660	0.01%
2021/04/23	1	41.65	4	42.50	42.00	-3	9,709	-0.03%
2021/04/22	14	42.40	7	41.10	40.55	7	9,708	0.07%
2021/04/21	11.1	43.78	5	44.75	43.45	6.1	9,536	0.06%
2021/04/20	10	43.95	11	44.10	44.00	-1	9,436	-0.01%
2021/04/19	23	46.36	22	48.36	45.25	1	9,264	0.01%
2021/04/16	14	48.19	24.1	48.55	49.35	-10.1	8,688	-0.12%
2021/04/15	16	44.93	10	45.27	44.90	6	8,211	0.07%
2021/04/14	6	42.50	14.2	42.77	42.90	-8.2	7,660	-0.11%
2021/04/13	5	40.30	2	41.80	39.00	3	7,316	0.04%
2021/04/12	0	0.00	9	38.54	39.95	-9	6,883	-0.13%
2021/04/09	4	36.18	4	36.35	36.35	0	6,770	0.00%
2021/04/08	3	36.05	6	35.74	35.95	-3	6,852	-0.04%
2021/04/07	2	35.15	0	0.00	35.25	2	6,755	0.03%
2021/04/06	0	0.00	3	35.20	34.95	-3	6,727	-0.04%
2021/03/30	5	34.44	1	34.40	34.40	4	6,835	0.06%
2021/03/29	5	34.77	0	0.00	34.70	5	6,872	0.07%
2021/03/23	1	35.95	0	0.00	35.40	1	7,046	0.01%
2021/03/19	1	34.20	20	34.20	34.20	-19	7,428	-0.26%
2021/03/18	1	34.90	0.1	34.80	34.80	0.9	7,666	0.01%
2021/03/17	3	35.30	1	36.60	35.40	2	7,901	0.03%
2021/03/16	0	0.00	10	35.20	35.15	-10	7,702	-0.13%
2021/03/15	1	34.85	0	0.00	34.85	1	7,713	0.01%
2021/03/12	2	34.95	1	34.60	34.80	1	7,743	0.01%
2021/03/10	0	0.00	2	33.75	34.00	-2	7,931	-0.03%
2021/03/09	5	32.87	0	0.00	33.05	5	8,048	0.06%
2021/03/02	3	34.65	0	0.00	35.00	3	9,307	0.03%
2021/02/26	0	0.00	2	34.95	35.40	-2	9,362	-0.02%
2021/02/25	11	35.60	6	35.62	35.50	5	9,728	0.05%
2021/02/23	0	0.00	1	34.25	34.95	-1	9,674	-0.01%
2021/02/22	7	34.37	0	0.00	34.90	7	9,605	0.07%
2021/02/18	3	32.80	1	32.85	33.45	2	9,386	0.02%
2021/02/17	5	32.27	0	0.00	32.15	5	9,330	0.05%
2021/02/05	0	0.00	10	30.60	30.35	-10	9,309	-0.11%
2021/02/04	3	31.10	0	0.00	30.80	3	9,555	0.03%
2021/02/02	5	31.00	0	0.00	31.00	5	9,607	0.05%
2021/02/01	0	0.00	3	30.70	30.55	-3	9,563	-0.03%
2021/01/29	0	0.00	1	32.20	31.85	-1	9,492	-0.01%
2021/01/28	10	33.25	0	0.00	32.85	10	9,430	0.11%
2021/01/27	0	0.00	10	33.48	33.70	-10	9,358	-0.11%
2021/01/25	6	32.62	0	0.00	32.65	6	9,200	0.07%
2021/01/22	0	0.00	6	32.30	32.45	-6	9,131	-0.07%
2021/01/21	0	0.00	5	34.45	33.25	-5	8,997	-0.06%
2021/01/20	29	35.33	12	34.40	33.30	17	8,775	0.19%
2021/01/19	5	35.31	11	35.77	36.95	-6	8,249	-0.07%
2021/01/18	0	0.00	12	33.54	33.60	-12	7,742	-0.15%
2021/01/15	4	32.58	5	33.57	34.20	-1	7,591	-0.01%
2021/01/14	2	32.78	1	33.00	32.50	1	7,401	0.01%
2021/01/13	3.2	32.45	1	32.95	32.50	2.2	7,308	0.03%
2021/01/12	3.8	32.99	0	0.00	32.00	3.8	7,224	0.05%
2021/01/11	2	32.35	1	33.15	33.35	1	7,154	0.01%
2021/01/08	0	0.00	3	32.85	32.40	-3	7,069	-0.04%
2021/01/06	9	33.97	11	34.49	33.20	-2	6,934	-0.03%
2021/01/04	0	0.00	5	33.55	33.55	-5	6,475	-0.08%
2020/12/31	2	33.00	7	32.84	33.35	-5	6,337	-0.08%
2020/12/30	1	31.85	0	0.00	31.80	1	6,122	0.02%
2020/12/29	2	32.38	5	32.69	32.10	-3	6,086	-0.05%
2020/12/28	9	31.98	0.7	32.00	32.10	8.3	6,036	0.14%
2020/12/25	4	32.05	1	33.00	32.00	3	5,999	0.05%
2020/12/24	0	0.00	1	31.85	31.85	-1	5,900	-0.02%
2020/12/23	3	30.58	2	31.30	31.25	1	5,853	0.02%
2020/12/22	5	32.05	12	32.26	30.55	-7	5,826	-0.12%
2020/12/21	7	32.14	0	0.00	32.15	7	5,804	0.12%
2020/12/18	13	33.18	4	32.71	33.05	9	5,745	0.16%
2020/12/17	5	32.45	26	32.71	32.30	-21	5,643	-0.37%
2020/12/16	6	33.60	7	32.86	32.90	-1	5,570	-0.02%
2020/12/15	10	33.06	4	33.96	32.75	6	5,444	0.11%
2020/12/14	5	34.02	5	33.95	34.85	0	5,034	0.00%
2020/12/11	2	31.35	12	32.16	31.70	-10	4,764	-0.21%
2020/12/10	10	30.90	0	0.00	30.40	10	4,431	0.23%
2020/12/08	10	30.78	1	30.60	30.60	9	4,338	0.21%
2020/12/07	9	31.23	0	0.00	30.90	9	4,287	0.21%
2020/12/04	3	30.70	1	30.35	30.45	2	4,150	0.05%
2020/12/03	0	0.00	2	30.40	30.40	-2	4,056	-0.05%
2020/12/02	1	31.40	4	31.54	31.25	-3	4,006	-0.07%
2020/12/01	6	30.64	0.6	30.05	31.95	5.4	3,632	0.15%
2020/11/30	4	30.38	1	30.30	30.05	3	3,213	0.09%
2020/11/26	3	28.90	1	28.90	27.60	2	2,891	0.07%
2020/11/25	2	27.18	8	27.06	27.10	-6	2,697	-0.22%
2020/11/24	2	28.85	2	28.40	27.30	0	2,609	0.00%
2020/11/20	0	0.00	6	24.80	24.70	-6	2,263	-0.27%
2020/11/17	0	0.00	7	23.72	23.50	-7	2,482	-0.28%
2020/11/13	0	0.00	1	23.55	23.65	-1	2,525	-0.04%
2020/11/12	5	24.74	0	0.00	24.15	5	2,505	0.20%
2020/11/11	2	23.28	4	22.70	23.60	-2	2,300	-0.09%
2020/11/09	2	22.05	0	0.00	22.05	2	2,236	0.09%
2020/11/03	2	22.10	0	0.00	22.05	2	2,376	0.08%
2020/10/29	0	0.00	2	22.30	22.20	-2	2,734	-0.07%
2020/10/28	0	0.00	2	22.60	22.55	-2	2,759	-0.07%
2020/10/21	0	0.00	3	22.65	22.85	-3	2,821	-0.11%
2020/10/20	2	22.30	0	0.00	22.30	2	2,806	0.07%
2020/10/19	3	22.17	3	22.92	22.30	0	2,829	0.00%
2020/10/13	2	21.85	0	0.00	21.85	2	2,941	0.07%
2020/10/08	1	22.50	0	0.00	22.45	1	2,932	0.03%
2020/10/06	0	0.00	1	22.75	22.70	-1	2,967	-0.03%
2020/10/05	1	22.35	10	22.15	22.35	-9	3,001	-0.30%
2020/09/30	5	22.40	0	0.00	22.40	5	3,071	0.16%
2020/09/29	0	0.00	18	22.39	22.10	-18	3,087	-0.58%
2020/09/25	0	0.00	1	21.80	21.80	-1	3,162	-0.03%
2020/09/24	0	0.00	1	22.50	22.50	-1	3,162	-0.03%
2020/09/23	1	22.70	0	0.00	22.70	1	3,153	0.03%
2020/09/18	0	0.00	1	24.10	24.00	-1	3,654	-0.03%
2020/09/17	3	23.73	0	0.00	23.85	3	3,691	0.08%
2020/09/11	0	0.00	2	23.70	23.60	-2	3,752	-0.05%
2020/09/10	0	0.00	1	24.70	24.15	-1	3,782	-0.03%
2020/09/09	1	24.10	0	0.00	24.40	1	3,826	0.03%
2020/09/07	1	24.30	4	24.80	24.30	-3	3,832	-0.08%
2020/09/04	2	24.10	0	0.00	24.15	2	3,763	0.05%
2020/09/03	2	24.60	0	0.00	24.60	2	3,777	0.05%
2020/09/02	2	24.60	20	25.15	24.75	-18	3,778	-0.48%
2020/09/01	0	0.00	1	24.80	24.75	-1	3,736	-0.03%
2020/08/28	20	25.00	51	24.86	24.80	-31	3,777	-0.82%
2020/08/27	81	25.68	33	25.28	25.25	48	3,765	1.27%
2020/08/26	0	0.00	1	25.05	25.30	-1	3,726	-0.03%
2020/08/25	2	24.55	14	25.05	24.20	-12	3,625	-0.33%
2020/08/24	0	0.00	21	23.75	23.80	-21	3,366	-0.62%
2020/08/20	20	21.25	0	0.00	21.75	20	3,350	0.60%
2020/08/19	1	23.55	0	0.00	23.55	1	3,330	0.03%
2020/08/17	3	24.80	2	24.80	24.50	1	3,398	0.03%
2020/08/14	2	24.15	3	23.95	24.10	-1	3,330	-0.03%
2020/08/13	1	23.70	0	0.00	23.90	1	3,316	0.03%
2020/08/12	3	24.40	3	24.35	24.40	0	3,301	0.00%
2020/08/11	10	23.50	0	0.00	23.75	10	3,280	0.30%
2020/08/07	0	0.00	1	24.05	23.85	-1	3,274	-0.03%
2020/08/06	30	24.80	22	24.97	24.50	8	3,233	0.25%
2020/08/05	0	0.00	5	23.30	24.00	-5	3,023	-0.17%
2020/08/03	0	0.00	21	23.29	23.30	-21	2,910	-0.72%
2020/07/30	7	22.35	0	0.00	22.35	7	2,932	0.24%
2020/07/27	4	22.00	0	0.00	21.80	4	2,961	0.14%
2020/07/24	16	22.30	3	22.75	22.30	13	3,072	0.42%
2020/07/22	3	21.95	32	23.09	23.45	-29	3,172	-0.91%
2020/07/17	3	21.90	0	0.00	21.65	3	3,140	0.10%
2020/07/15	0	0.00	5	22.40	21.90	-5	3,158	-0.16%
2020/07/14	20	22.45	0	0.00	22.25	20	3,160	0.63%
2020/07/02	5	23.65	0	0.00	23.60	5	3,076	0.16%
2020/07/01	7	25.10	2	24.60	24.20	5	3,015	0.17%
2020/06/30	0	0.00	23	22.97	23.55	-23	2,648	-0.87%
2020/06/24	3	22.05	0	0.00	21.80	3	2,487	0.12%
2020/06/22	2	22.53	0	0.00	22.10	2	2,454	0.08%
2020/06/18	7	22.51	7	22.77	22.70	0	2,472	0.00%
2020/06/17	7	22.20	7	22.95	22.25	0	2,434	0.00%
2020/06/16	6	21.83	12	21.85	21.85	-6	2,403	-0.25%
2020/06/15	0	0.00	4	21.25	21.30	-4	2,372	-0.17%
2020/06/12	5	20.45	0	0.00	20.65	5	2,364	0.21%
2020/06/11	20	21.30	2	21.90	21.15	18	2,390	0.75%
2020/06/05	7	22.39	0	0.00	22.65	7	2,384	0.29%
2020/06/03	1	22.20	3	22.18	22.30	-2	2,291	-0.09%
2020/06/02	2	22.95	3	22.70	22.65	-1	2,260	-0.04%
2020/06/01	0	0.00	21	21.95	22.05	-21	2,115	-0.99%
2020/05/28	0	0.00	2	21.20	21.00	-2	2,076	-0.10%
2020/05/27	3	21.55	0	0.00	21.40	3	2,033	0.15%
2020/05/25	20	20.90	0	0.00	20.90	20	1,990	1.00%
2020/05/22	0	0.00	24	21.82	21.40	-24	1,976	-1.21%
2020/05/19	21	21.10	0	0.00	21.20	21	1,863	1.13%
2020/05/18	0	0.00	20	21.55	21.50	-20	1,845	-1.08%
2020/05/15	40	20.45	20	20.70	20.55	20	1,817	1.10%
2020/05/14	0	0.00	1	21.75	21.15	-1	1,786	-0.06%
2020/05/11	0	0.00	3	21.70	21.80	-3	1,765	-0.17%
2020/05/04	0	0.00	3	21.65	21.80	-3	1,640	-0.18%
2020/04/30	0	0.00	9	21.33	21.25	-9	1,613	-0.56%
2020/04/29	3	21.17	22	21.34	21.30	-19	1,596	-1.19%
2020/04/28	1	20.75	4	21.00	21.00	-3	1,481	-0.20%
2020/04/27	2	18.50	6	18.81	19.10	-4	1,392	-0.29%
2020/04/24	21	18.65	15	19.03	18.45	6	1,376	0.44%
2020/04/23	0	0.00	6	18.58	18.55	-6	1,336	-0.45%
2020/04/17	6	18.24	4	18.60	18.10	2	1,254	0.16%
2020/04/16	0	0.00	6	18.42	18.25	-6	1,241	-0.48%
2020/04/15	4	18.33	2	18.55	18.15	2	1,235	0.16%
2020/04/14	2	17.65	2	17.85	18.00	0	1,219	0.00%
2020/04/10	5	17.55	0	0.00	17.70	5	1,238	0.40%
2020/04/09	1	17.40	2	17.80	17.60	-1	1,252	-0.08%
2020/04/08	0	0.00	2	17.75	17.75	-2	1,238	-0.16%
2020/04/07	11	15.71	0	0.00	16.15	11	1,148	0.96%
2020/03/27	1	15.05	0	0.00	15.15	1	1,621	0.06%
2020/03/25	1	15.25	3	15.45	15.00	-2	1,610	-0.12%
2020/03/24	2	14.45	3	14.43	14.45	-1	1,623	-0.06%
2020/03/23	0	0.00	6	13.03	13.15	-6	1,654	-0.36%
2020/03/20	0	0.00	3	13.30	13.20	-3	1,650	-0.18%
2020/03/19	6	12.10	0	0.00	12.10	6	1,631	0.37%
2020/03/18	6	14.13	0	0.00	13.40	6	1,614	0.37%
2020/03/17	3	14.15	7	14.20	14.15	-4	1,605	-0.25%
2020/03/13	2	16.88	0	0.00	17.40	2	1,634	0.12%
2020/03/12	7	18.90	1	19.15	18.70	6	1,631	0.37%
2020/03/11	2	20.53	1	21.25	20.30	1	1,609	0.06%
2020/03/10	1	20.80	6	20.68	21.25	-5	1,583	-0.32%
2020/03/09	0	0.00	3	20.48	20.10	-3	1,561	-0.19%
2020/03/06	1	20.45	0	0.00	20.45	1	1,556	0.06%
2020/03/05	0	0.00	3	20.83	20.80	-3	1,564	-0.19%
2020/03/02	4	20.23	0	0.00	20.00	4	1,568	0.25%
2020/02/27	1	20.20	0	0.00	20.25	1	1,562	0.06%
2020/02/24	0	0.00	7	21.72	21.65	-7	1,572	-0.45%
2020/02/21	0	0.00	2.4	21.66	21.50	-2.4	1,562	-0.15%
2020/02/20	4	21.83	0	0.00	21.65	4	1,572	0.25%
2020/02/06	2	21.50	0	0.00	21.55	2	1,731	0.12%
2020/02/05	0	0.00	1	21.15	21.20	-1	1,774	-0.06%
2020/02/04	1	21.25	2	21.03	21.30	-1	1,772	-0.06%
2020/02/03	0	0.00	1	20.00	20.10	-1	1,761	-0.06%
2020/01/30	3	22.00	0	0.00	22.00	3	1,739	0.17%
2020/01/20	0	0.00	2	24.30	24.40	-2	1,706	-0.12%
2020/01/16	1	23.60	1	24.10	24.10	0	1,685	0.00%
2020/01/15	0	0.00	1	23.85	23.75	-1	1,682	-0.06%
2020/01/14	2	23.90	1	24.00	23.95	1	1,697	0.06%
2020/01/10	0	0.00	1	23.85	23.85	-1	1,700	-0.06%
2020/01/09	1	23.55	0	0.00	23.55	1	1,709	0.06%
2020/01/07	1	23.65	0	0.00	23.65	1	1,734	0.06%
2020/01/06	1	24.00	2	23.95	23.90	-1	1,729	-0.06%
2020/01/02	0	0.00	1	24.90	24.90	-1	1,694	-0.06%
2019/12/30	0	0.00	1	24.70	24.80	-1	1,670	-0.06%
2019/12/26	16	25.67	1.8	25.51	24.90	14.2	1,594	0.89%
2019/12/25	1	25.70	9	25.64	25.90	-8	1,343	-0.60%
2019/12/24	1	23.55	0	0.00	23.55	1	1,222	0.08%
2019/12/19	1	24.40	1	24.55	24.35	0	1,459	0.00%
2019/12/18	0	0.00	3	24.22	24.20	-3	1,406	-0.21%
2019/12/17	2	23.75	1	23.80	23.75	1	1,347	0.07%
2019/12/13	2	23.35	0	0.00	23.15	2	1,338	0.15%
2019/12/11	0	0.00	1	24.05	24.05	-1	1,352	-0.07%
2019/12/10	6	24.00	1	24.05	23.90	5	1,329	0.38%
2019/12/09	0	0.00	9	23.66	23.75	-9	1,265	-0.71%
2019/12/06	0	0.00	3	22.95	22.95	-3	1,249	-0.24%
2019/12/05	0	0.00	1	22.75	22.75	-1	1,245	-0.08%
2019/12/04	2	22.40	0	0.00	22.60	2	1,252	0.16%
2019/11/29	0	0.00	2	23.55	23.25	-2	1,267	-0.16%
2019/11/28	2	23.35	2	23.43	23.35	0	1,273	0.00%
2019/11/27	2	23.40	0	0.00	23.40	2	1,282	0.16%
2019/11/26	2	23.43	2	23.43	23.35	0	1,281	0.00%
2019/11/20	0	0.00	5	23.00	22.90	-5	1,278	-0.39%
2019/11/19	0	0.00	4	23.20	23.20	-4	1,289	-0.31%
2019/11/18	6	23.30	15	23.65	23.30	-9	1,293	-0.70%
2019/11/15	0	0.00	2	23.13	23.15	-2	1,226	-0.16%
2019/11/14	0	0.00	10	23.06	22.70	-10	1,228	-0.81%
2019/11/12	1	22.25	0	0.00	22.35	1	1,192	0.08%
2019/11/06	4	23.05	0	0.00	23.00	4	1,212	0.33%
2019/11/04	2	23.70	0	0.00	23.75	2	1,218	0.16%
2019/11/01	0	0.00	2	22.85	22.95	-2	1,183	-0.17%
2019/10/24	2	22.95	2	23.10	22.95	0	1,321	0.00%
2019/10/23	1	22.95	0	0.00	22.90	1	1,363	0.07%
2019/10/22	0	0.00	4	23.25	23.10	-4	1,384	-0.29%
2019/10/17	5	22.55	1	23.00	23.10	4	1,551	0.26%
2019/10/16	0	0.00	2	22.45	22.45	-2	1,555	-0.13%
2019/10/15	2	22.50	2	22.50	22.40	0	1,640	0.00%
2019/10/14	2	23.05	3	23.25	23.05	-1	1,648	-0.06%
2019/10/09	3	22.95	0	0.00	22.90	3	1,651	0.18%
2019/10/08	0	0.00	3	23.30	23.15	-3	1,659	-0.18%
2019/10/07	0	0.00	1	23.55	23.30	-1	1,664	-0.06%
2019/10/02	1	23.95	0	0.00	23.95	1	1,677	0.06%
2019/09/27	1	24.60	1	24.00	24.00	0	1,898	0.00%
2019/09/26	3	25.37	5	25.68	24.60	-2	1,889	-0.11%
2019/09/25	1	24.85	1	24.95	24.95	0	1,727	0.00%
2019/09/20	1	23.60	0	0.00	23.60	1	1,684	0.06%
2019/09/18	0	0.00	3	24.50	24.10	-3	1,756	-0.17%
2019/09/16	10	24.85	3	24.77	24.75	7	1,856	0.38%
2019/09/04	1	24.65	0	0.00	24.65	1	1,884	0.05%
2019/09/03	2	24.60	0	0.00	24.70	2	1,896	0.11%
2019/08/29	2	23.95	0	0.00	24.10	2	2,000	0.10%
2019/08/22	2	24.20	0	0.00	23.90	2	2,036	0.10%
2019/08/21	2	24.00	0	0.00	24.05	2	2,024	0.10%
2019/08/15	1	22.60	0	0.00	22.90	1	2,012	0.05%
2019/08/14	2	23.60	0	0.00	23.20	2	2,026	0.10%
2019/08/06	0	0.00	1	23.75	23.90	-1	2,061	-0.05%
2019/07/30	12	24.98	0	0.00	24.95	12	2,088	0.57%
2019/07/25	1	26.50	1	26.50	26.80	0	2,008	0.00%
2019/07/23	1	26.30	12	26.48	26.40	-11	2,014	-0.55%
2019/07/22	2	26.25	0	0.00	26.05	2	1,975	0.10%
2019/07/17	3	25.95	0	0.00	25.65	3	2,016	0.15%
2019/07/15	2	24.80	1	25.20	24.80	1	2,006	0.05%
2019/07/10	0	0.00	2	25.10	24.90	-2	2,766	-0.07%
2019/07/05	0	0.00	3	26.40	25.85	-3	2,950	-0.10%
2019/07/04	4	26.04	0	0.00	26.00	4	2,952	0.14%
2019/07/02	1	24.75	0	0.00	24.95	1	2,835	0.04%
2019/06/27	0	0.00	1	24.80	24.45	-1	3,086	-0.03%
2019/06/26	1	24.90	0	0.00	24.60	1	3,076	0.03%
2019/06/25	1	25.60	1	24.80	24.80	0	3,073	0.00%
2019/06/18	2	24.15	0	0.00	24.30	2	3,226	0.06%
2019/06/06	0	0.00	4	24.10	24.25	-4	3,615	-0.11%
2019/05/30	0	0.00	1	22.60	22.90	-1	3,697	-0.03%
2019/05/28	1	22.00	0	0.00	22.10	1	3,692	0.03%
2019/05/23	0	0.00	10	22.30	22.45	-10	3,720	-0.27%
2019/05/20	1	22.90	1	22.45	22.40	0	3,736	0.00%
2019/05/15	10	24.00	0	0.00	23.90	10	3,719	0.27%
2019/05/09	0.1	24.25	0	0.00	24.40	0.1	3,717	0.00%
2019/05/08	0.1	25.50	0	0.00	25.50	0.1	3,694	0.00%
2019/04/25	0	0.00	1	28.15	28.25	-1	3,566	-0.03%
2019/04/22	2	28.80	0	0.00	28.35	2	3,421	0.06%
2019/04/19	2	28.85	1	29.15	28.70	1	3,390	0.03%
2019/04/18	1	28.70	0	0.00	28.70	1	3,320	0.03%
2019/04/16	0	0.00	18	29.48	30.35	-18	2,832	-0.64%
2019/04/15	3	27.50	3	28.00	27.60	0	2,540	0.00%
2019/04/12	0	0.00	4	27.30	27.10	-4	2,452	-0.16%
2019/04/11	0	0.00	1	27.05	26.80	-1	2,352	-0.04%
2019/04/10	1	27.30	0	0.00	27.20	1	2,339	0.04%
2019/04/08	0	0.00	10	27.28	26.95	-10	2,296	-0.44%
2019/04/03	6	27.63	0	0.00	27.45	6	2,298	0.26%
2019/04/02	1	27.20	5	27.20	28.15	-4	2,284	-0.18%
2019/04/01	1	26.05	1	25.75	25.70	0	2,130	0.00%
2019/03/28	0	0.00	20	25.70	25.80	-20	2,221	-0.90%
2019/03/27	0	0.00	2	27.15	26.00	-2	2,401	-0.08%
2019/03/21	12	27.03	3	27.50	26.50	9	2,259	0.40%
2019/03/20	3	25.25	3	25.67	26.00	0	2,126	0.00%
2019/03/19	5	25.59	21	25.65	25.60	-16	2,058	-0.78%
2019/03/18	0	0.00	5	24.06	24.30	-5	1,784	-0.28%
2019/03/12	20	22.50	0	0.00	21.85	20	1,782	1.12%
2019/03/11	1	22.20	0	0.00	22.10	1	1,842	0.05%
2019/03/07	3	22.40	2	21.65	21.70	1	1,844	0.05%
2019/03/06	0	0.00	1	23.25	22.60	-1	1,804	-0.06%
2019/02/26	0	0.00	15	21.25	21.05	-15	1,788	-0.84%
2019/02/25	0	0.00	2	21.55	21.60	-2	1,870	-0.11%
2019/02/21	1	21.25	0	0.00	21.25	1	1,878	0.05%
2019/02/20	10	21.50	0	0.00	21.25	10	1,873	0.53%
2019/02/15	2	21.20	0	0.00	20.85	2	1,845	0.11%
2019/02/14	0	0.00	3	21.15	21.20	-3	1,847	-0.16%
2019/02/13	4	21.18	0	0.00	21.10	4	1,852	0.22%
2019/01/28	0	0.00	6	20.93	21.00	-6	1,874	-0.32%
2019/01/22	1	19.90	0	0.00	19.90	1	1,843	0.05%
2019/01/14	4	19.75	1	19.85	19.50	3	1,855	0.16%
2019/01/10	6	19.90	0	0.00	19.95	6	1,848	0.32%
2019/01/09	0	0.00	2	20.45	20.10	-2	1,847	-0.11%
2019/01/08	2	20.08	0	0.00	20.05	2	1,848	0.11%
2019/01/07	2	20.13	0	0.00	20.10	2	1,851	0.11%
2019/01/04	1	19.45	20	19.66	19.65	-19	1,857	-1.02%
2019/01/03	2	20.30	1	20.40	20.15	1	1,866	0.05%
2019/01/02	1	20.70	0	0.00	20.65	1	1,865	0.05%
2018/12/28	0	0.00	3	20.40	20.45	-3	1,856	-0.16%
2018/12/27	0	0.00	0.1	20.85	20.80	-0.1	1,858	0.00%
2018/12/26	0	0.00	2	21.10	20.70	-2	1,834	-0.11%
2018/12/24	5	22.05	0	0.00	22.15	5	1,718	0.29%
2018/12/20	9	22.15	21	22.01	21.50	-12	1,549	-0.77%
2018/12/19	10	21.80	1	21.80	22.30	9	1,361	0.66%
2018/12/18	0	20.20	0	0.00	20.30	0	1,294	0.00%
2018/12/11	0	0.00	3	20.10	20.20	-3	1,258	-0.24%
2018/12/10	2	19.00	0	0.00	19.45	2	1,239	0.16%
2018/12/06	3	19.40	0	0.00	19.25	3	1,221	0.25%
2018/12/05	1	20.90	0	0.00	20.50	1	1,207	0.08%
2018/12/04	12	21.83	12	21.75	21.20	0	1,189	0.00%
2018/12/03	0	0.00	2	20.60	20.65	-2	1,112	-0.18%
2018/11/30	2	20.00	0	0.00	20.00	2	1,093	0.18%
2018/11/23	0	0.00	10	20.05	19.80	-10	987	-1.01%
2018/11/13	0	0.00	1	17.70	18.50	-1	762	-0.13%
2018/11/07	5	17.81	5	17.81	17.90	0	720	0.00%
2018/11/06	1	17.35	0	0.00	17.50	1	694	0.14%
2018/10/25	0	0.00	1	16.70	16.35	-1	641	-0.16%
2018/10/24	1	16.60	0	0.00	16.75	1	635	0.16%
2018/10/23	7	16.82	7	16.90	16.70	0	627	0.00%
2018/10/12	0	0.00	8	16.08	16.00	-8	586	-1.36%
2018/10/11	0	0.00	163	16.35	16.25	-163	604	-26.96%	大賣/鉅額交易
2018/10/05	0	0.00	5	19.00	19.00	-5	598	-0.83%
2018/09/27	10	20.70	0.1	20.70	20.80	9.9	600	1.64%
2018/09/05	1	23.00	0	0.00	23.50	1	715	0.14%
2018/08/22	1	24.40	1	24.84	23.85	0	925	0.00%
2018/08/21	1	23.70	1	24.10	23.50	0	914	0.00%
2018/08/08	0	0.00	21	25.57	25.35	-21	879	-2.39%
2018/07/25	10	25.95	0	0.00	25.85	10	900	1.11%
2018/07/09	0	0.00	1	25.20	25.05	-1	910	-0.11%
2018/07/03	1	26.75	0	0.00	26.05	1	1,128	0.09%
2018/07/02	0	0.00	10	26.95	26.60	-10	1,124	-0.89%
2018/06/28	1	26.50	0	0.00	26.55	1	1,109	0.09%
2018/06/20	2	26.00	0	0.00	26.00	2	1,112	0.18%
2018/06/19	1	27.30	0	0.00	26.40	1	1,111	0.09%
2018/06/14	2	28.03	2	27.95	27.95	0	1,095	0.00%
2018/06/11	0	0.00	1	27.20	27.15	-1	1,046	-0.10%
2018/06/06	0	0.00	0.2	27.95	27.95	-0.2	1,094	-0.01%
2018/06/04	10	28.40	10	28.72	28.80	0	1,097	0.00%
2018/06/01	1	27.90	0	0.00	27.65	1	1,057	0.09%
2018/05/31	0	0.00	0.7	26.45	26.55	-0.7	1,029	-0.06%
2018/05/15	0	0.00	0	25.50	25.55	0	1,102	0.00%
2018/05/10	0	0.00	1	26.25	26.05	-1	1,146	-0.09%
2018/05/02	10	26.05	0	0.00	26.15	10	1,197	0.83%
2018/04/25	0	0.00	1	25.85	25.95	-1	1,216	-0.08%
2018/04/12	0	0.00	2	30.30	30.15	-2	1,762	-0.11%
2018/04/11	0	0.00	2	29.95	29.60	-2	1,718	-0.12%
2018/04/03	0	0.00	0	27.25	27.40	0	1,654	0.00%
2018/03/28	5	28.60	5	28.52	28.00	0	1,692	0.00%
2018/03/27	0	26.90	0	0.00	26.95	0	1,647	0.00%
2018/03/22	0	0.00	2	27.95	27.90	-2	1,640	-0.12%
2018/03/20	0	0.00	0	28.00	28.10	0	1,646	0.00%
2018/03/13	3	29.58	0	0.00	29.30	3	1,689	0.18%
2018/03/12	3	28.07	0	0.00	28.20	3	1,661	0.18%
2018/03/08	0	0.00	3	28.35	27.80	-3	1,709	-0.18%
2018/02/27	0	0.00	0.5	27.85	28.00	-0.5	1,737	-0.03%
2018/02/21	4	27.75	0	0.00	27.95	4	1,830	0.22%
2018/01/31	0	0.00	0.3	31.30	31.40	-0.3	1,975	-0.02%
2018/01/24	5	31.15	0	0.00	31.15	5	2,091	0.24%
2018/01/18	1	32.10	0	0.00	32.00	1	2,231	0.04%
2018/01/17	7	32.30	0	0.00	32.10	7	2,276	0.31%
2018/01/15	54	32.10	0	0.00	32.05	54	2,331	2.32%
2018/01/11	137	33.43	133	33.38	32.45	4	2,342	0.17%	大買/大賣/
2018/01/10	41	32.08	107	31.91	33.40	-66	2,020	-3.27%	大賣/
2018/01/09	5	31.25	55	31.89	31.90	-50	1,986	-2.52%
2018/01/05	2	31.88	45	31.83	32.70	-43	1,915	-2.24%
2018/01/04	0	0.00	2	31.10	32.00	-2	1,923	-0.10%