台揚 (2314)-台新-左楠券商分點個股進出

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
30.95
漲跌
▼0.50
漲幅
-1.59%
成交量
758張
產業
上市通信網路類股
641人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台揚 (2314)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/04/18	1	31.00	1	30.95	30.95	0	1,182	0.00%
2024/04/16	2	30.75	4	31.57	31.30	-2	1,191	-0.17%
2024/04/15	4	32.75	3	32.80	32.70	1	1,167	0.09%
2024/04/12	1	33.25	0	0.00	33.05	1	1,161	0.09%
2024/04/11	1	33.10	0	0.00	33.20	1	1,158	0.09%
2024/04/10	3	34.68	1	34.60	34.55	2	1,151	0.17%
2024/04/08	0	0.00	1	33.95	33.70	-1	1,129	-0.09%
2024/04/03	1	33.00	0	0.00	32.95	1	1,121	0.09%
2024/04/02	2.2	33.70	0	0.00	33.35	2.2	1,135	0.19%
2024/04/01	1	34.20	14	33.73	33.65	-13	1,160	-1.12%
2024/03/29	18	34.62	5.1	34.37	34.20	12.9	1,165	1.10%
2024/03/28	6	34.84	3	34.32	34.85	3	1,137	0.26%
2024/03/27	1	33.90	7	33.65	33.60	-6	1,080	-0.56%
2024/03/26	3	32.92	231.1	32.81	32.60	-228.1	1,091	-20.89%	大賣/鉅額交易
2024/03/22	0	0.00	5	33.84	33.80	-5	1,132	-0.44%
2024/03/21	2	32.23	0	0.00	32.70	2	1,118	0.18%
2024/03/20	0.2	32.10	0	0.00	32.10	0.2	1,144	0.01%
2024/03/19	1	32.60	0	0.00	32.60	1	1,153	0.09%
2024/03/18	2	32.70	0	0.00	32.85	2	1,166	0.17%
2024/03/15	20	33.05	0	0.00	33.05	20	1,202	1.66%
2024/03/14	0	0.00	2	33.05	32.80	-2	1,263	-0.16%
2024/03/13	2	33.10	1	34.00	33.60	1	1,433	0.07%
2024/03/12	3	33.22	3	34.22	34.35	0	1,614	0.00%
2024/03/11	1	32.60	1	33.00	32.65	0	1,591	0.00%
2024/03/07	3	33.27	0	0.00	33.10	3	1,589	0.19%
2024/03/06	0	0.00	3.2	34.65	34.20	-3.2	1,582	-0.20%
2024/03/05	12	34.56	1	34.35	34.30	11	1,576	0.70%
2024/03/04	0	0.00	4.5	33.54	35.00	-4.5	1,574	-0.28%
2024/03/01	0.2	32.65	0	0.00	32.70	0.2	1,530	0.01%
2024/02/29	2	32.28	0	0.00	32.40	2	1,532	0.13%
2024/02/26	5	33.55	33	34.05	33.50	-28	1,546	-1.81%
2024/02/23	2	33.20	72	33.84	33.85	-70	1,551	-4.51%
2024/02/22	0	0.00	11.5	33.52	33.35	-11.5	1,578	-0.73%
2024/02/21	0	0.00	20	33.48	33.25	-20	1,634	-1.22%
2024/02/16	0	0.00	0.1	33.80	33.70	-0.1	1,657	-0.01%
2024/02/05	1	32.50	1	33.00	32.50	0	1,638	0.00%
2024/02/02	1	33.30	0	0.00	33.20	1	1,634	0.06%
2024/02/01	0.2	33.25	0	0.00	33.05	0.2	1,624	0.01%
2024/01/31	1.2	33.32	0	0.00	33.30	1.2	1,612	0.07%
2024/01/30	0.1	33.80	0	0.00	33.60	0.1	1,606	0.01%
2024/01/29	2	33.93	0	0.00	34.05	2	1,604	0.12%
2024/01/26	1	34.35	0	0.00	34.35	1	1,586	0.06%
2024/01/24	0.1	35.90	0	0.00	35.40	0.1	1,553	0.01%
2024/01/23	1	35.45	0	0.00	35.80	1	1,552	0.06%
2024/01/22	0	0.00	1	35.15	35.25	-1	1,552	-0.06%
2024/01/19	1	35.30	0	0.00	35.35	1	1,540	0.06%
2024/01/18	1	35.60	1	35.45	35.50	0	1,535	0.00%
2024/01/16	1	36.30	0	0.00	36.00	1	1,533	0.07%
2024/01/15	1	35.70	0	0.00	35.80	1	1,529	0.07%
2024/01/12	1.1	35.42	0	0.00	35.50	1.1	1,526	0.07%
2024/01/10	0.1	35.60	0	0.00	35.55	0.1	1,529	0.01%
2024/01/09	0.2	36.55	1	36.20	36.20	-0.8	1,518	-0.05%
2024/01/05	2	36.70	0	0.00	36.90	2	1,518	0.13%
2024/01/04	1	36.80	0	0.00	36.65	1	1,517	0.07%
2024/01/03	2	37.50	6	37.57	37.40	-4	1,520	-0.26%
2024/01/02	1	37.45	0.2	38.00	37.90	0.8	1,524	0.05%
2023/12/29	1	37.40	1	37.40	37.50	0	1,523	0.00%
2023/12/28	1.1	37.65	0	0.00	37.40	1.1	1,536	0.07%
2023/12/27	2.2	38.34	2	38.43	38.35	0.2	1,538	0.01%
2023/12/26	1	37.40	0	0.00	37.40	1	1,541	0.06%
2023/12/25	1	36.55	1	36.65	36.55	0	1,527	0.00%
2023/12/22	0	0.00	1.1	36.81	36.55	-1.1	1,519	-0.07%
2023/12/21	6.1	36.49	2	36.48	36.30	4.1	1,504	0.27%
2023/12/20	5.6	36.93	1	36.85	36.90	4.6	1,475	0.31%
2023/12/19	1	37.35	0	0.00	37.55	1	1,417	0.07%
2023/12/18	2	37.45	0.3	37.80	37.20	1.7	1,412	0.12%
2023/12/15	13.1	38.09	0	0.00	37.90	13.1	1,396	0.93%
2023/12/14	13	38.87	2	39.23	38.75	11	1,367	0.80%
2023/12/13	3	38.90	2	39.53	39.20	1	1,353	0.07%
2023/12/12	1.1	39.05	1	38.95	38.90	0.1	1,379	0.01%
2023/12/11	12.2	40.22	3	39.75	39.80	9.2	1,352	0.68%
2023/12/08	11	41.77	1	41.30	41.65	10	1,286	0.78%
2023/12/07	4	40.63	25.5	41.32	41.40	-21.5	1,114	-1.92%
2023/12/05	0	0.00	15	37.00	37.90	-15	921	-1.63%
2023/12/04	1	37.45	2	38.03	37.45	-1	923	-0.11%
2023/11/28	0.1	36.60	0	0.00	36.70	0.1	890	0.01%
2023/11/22	2	37.75	1	37.45	37.45	1	873	0.11%
2023/11/21	4	37.65	0	0.00	37.60	4	868	0.46%
2023/11/20	0	0.00	4	38.04	38.40	-4	848	-0.47%
2023/11/14	2	35.95	1	35.90	35.60	1	787	0.13%
2023/11/13	1	35.80	0	0.00	35.55	1	794	0.13%
2023/11/10	1	35.50	0	0.00	35.45	1	807	0.12%
2023/11/06	1.1	35.98	0	0.00	36.05	1.1	834	0.13%
2023/11/02	1	35.60	0	0.00	35.45	1	829	0.12%
2023/10/31	0	0.00	5	35.91	35.75	-5	826	-0.61%
2023/10/26	5	35.40	0	0.00	35.35	5	831	0.60%
2023/10/24	0	35.90	0	0.00	35.90	0	851	0.00%
2023/10/19	0	0.00	1	35.30	35.60	-1	857	-0.12%
2023/10/18	0.1	36.00	0	0.00	35.80	0.1	860	0.01%
2023/10/17	1	36.40	0	0.00	36.25	1	866	0.12%
2023/10/13	2	37.20	0	0.00	37.20	2	931	0.21%
2023/10/11	2.1	37.63	0	0.00	37.60	2.1	1,107	0.19%
2023/10/06	1	38.40	1	38.50	38.40	0	1,109	0.00%
2023/10/05	1	39.65	0	0.00	39.00	1	1,116	0.09%
2023/10/04	0	0.00	1	39.40	39.35	-1	1,108	-0.09%
2023/10/03	3	39.22	0	0.00	39.25	3	1,098	0.27%
2023/10/02	0	0.00	2	39.58	40.20	-2	1,084	-0.18%
2023/09/26	0	38.90	0	0.00	38.05	0	1,075	0.00%
2023/09/21	0.1	39.15	0	0.00	38.70	0.1	1,092	0.01%
2023/09/18	1	39.00	2.1	39.52	39.15	-1.1	1,113	-0.10%
2023/09/15	3	39.55	8.1	40.48	39.50	-5.1	1,114	-0.46%
2023/09/14	0	0.00	7	37.60	38.35	-7	1,070	-0.65%
2023/09/12	0.1	35.90	0	0.00	35.85	0.1	1,074	0.01%
2023/09/11	8	36.27	0	0.00	35.70	8	1,109	0.72%
2023/09/08	2.1	37.88	0	0.00	37.80	2.1	1,103	0.19%
2023/09/07	6	38.79	0	0.00	38.20	6	1,119	0.54%
2023/09/05	3	39.10	0	0.00	39.15	3	1,136	0.26%
2023/08/29	1	38.65	0	0.00	38.60	1	1,169	0.09%
2023/08/24	3	39.60	7	39.89	39.90	-4	1,173	-0.34%
2023/08/22	10	38.60	0	0.00	38.20	10	1,175	0.85%
2023/08/21	0	0.00	4	39.60	39.25	-4	1,181	-0.34%
2023/08/18	1	38.50	1	39.10	38.35	0	1,222	0.00%
2023/08/17	0	0.00	2	38.85	39.10	-2	1,253	-0.16%
2023/08/14	1	39.30	0	0.00	39.25	1	1,266	0.08%
2023/08/11	6	41.40	0	0.00	41.55	6	1,259	0.48%
2023/08/10	4.1	41.62	0	0.00	41.65	4.1	1,265	0.32%
2023/08/08	1	43.50	0	0.00	43.30	1	1,269	0.08%
2023/08/07	1	43.70	0	0.00	43.70	1	1,289	0.08%
2023/08/04	2	44.08	0	0.00	44.05	2	1,292	0.15%
2023/07/31	3	44.75	1	44.70	44.60	2	1,398	0.14%
2023/07/28	2.1	44.05	3.1	43.95	43.95	-1	1,454	-0.07%
2023/07/27	3	43.95	0	0.00	44.05	3	1,469	0.20%
2023/07/26	1	44.85	0	0.00	44.60	1	1,485	0.07%
2023/07/24	0	0.00	5	45.78	45.35	-5	1,578	-0.32%
2023/07/21	1	44.95	1	45.70	45.30	0	1,613	0.00%
2023/07/20	1	45.55	0	0.00	45.80	1	1,646	0.06%
2023/07/19	3	45.07	2	44.70	44.70	1	1,707	0.06%
2023/07/18	2	45.88	0	0.00	45.50	2	1,794	0.11%
2023/07/17	2	48.05	8.3	48.67	48.05	-6.3	1,908	-0.33%
2023/07/14	2	45.20	5	45.38	45.65	-3	2,018	-0.15%
2023/07/13	1	42.35	10	42.72	41.50	-9	2,191	-0.41%
2023/07/12	4	42.65	0	0.00	42.50	4	2,288	0.17%
2023/07/10	2	43.15	0	0.00	43.10	2	2,342	0.09%
2023/07/07	2	43.65	0	0.00	43.50	2	2,352	0.09%
2023/07/04	4	44.55	0	0.00	44.30	4	2,375	0.17%
2023/07/03	2	44.33	0	0.00	44.50	2	2,370	0.08%
2023/06/30	0	0.00	2	44.60	44.65	-2	2,361	-0.08%
2023/06/29	3	45.05	0	0.00	44.90	3	2,362	0.13%
2023/06/28	3	45.63	0	0.00	44.90	3	2,359	0.13%
2023/06/27	1	45.40	3	45.88	45.35	-2	2,362	-0.08%
2023/06/26	1	44.35	0	0.00	44.35	1	2,349	0.04%
2023/06/19	6.1	44.39	0	0.00	44.40	6.1	2,354	0.26%
2023/06/16	1	44.80	5	44.65	45.00	-4	2,345	-0.17%
2023/06/15	4	45.05	0	0.00	44.95	4	2,340	0.17%
2023/06/14	5	46.20	0	0.00	45.85	5	2,307	0.22%
2023/06/13	0	0.00	1	46.55	46.50	-1	2,304	-0.04%
2023/06/12	2	46.30	4	47.10	47.00	-2	2,292	-0.09%
2023/06/08	2	45.65	0	0.00	45.50	2	2,288	0.09%
2023/06/07	6	46.25	1	46.20	46.05	5	2,304	0.22%
2023/06/06	0	0.00	1	46.60	45.70	-1	2,331	-0.04%
2023/06/05	1	46.50	0	0.00	46.55	1	2,362	0.04%
2023/06/02	0	0.00	2	46.55	46.35	-2	2,368	-0.08%
2023/05/30	1	45.90	0	0.00	45.75	1	2,399	0.04%
2023/05/29	1	45.75	0	0.00	46.15	1	2,407	0.04%
2023/05/26	1	45.95	0	0.00	45.35	1	2,406	0.04%
2023/05/25	1	45.70	0	0.00	45.95	1	2,404	0.04%
2023/05/24	3	45.67	5	45.80	46.65	-2	2,414	-0.08%
2023/05/23	1	48.30	3	48.33	48.60	-2	2,404	-0.08%
2023/05/22	0	0.00	5	47.80	47.80	-5	2,423	-0.21%
2023/05/18	5	46.89	0	0.00	46.50	5	2,446	0.20%
2023/05/17	1	47.05	0	0.00	47.45	1	2,459	0.04%
2023/05/16	1	47.00	0	0.00	46.85	1	2,505	0.04%
2023/05/12	2	46.70	0	0.00	48.60	2	2,602	0.08%
2023/05/11	2	46.70	0	0.00	47.80	2	2,606	0.08%
2023/05/09	2	48.28	0	0.00	48.70	2	2,612	0.08%
2023/05/08	1	48.50	4	48.99	49.45	-3	2,596	-0.12%
2023/05/05	1	48.45	5	48.62	48.50	-4	2,583	-0.15%
2023/05/04	5	46.78	9	48.15	48.50	-4	2,608	-0.15%
2023/05/03	3	45.90	0	0.00	45.60	3	2,546	0.12%
2023/05/02	2	46.55	0	0.00	46.55	2	2,536	0.08%
2023/04/28	2	47.28	6	47.34	47.45	-4	2,512	-0.16%
2023/04/27	1	45.55	3	46.10	45.90	-2	2,456	-0.08%
2023/04/26	5	43.56	2	43.78	44.10	3	2,409	0.12%
2023/04/25	4	45.33	1	45.50	45.20	3	2,370	0.13%
2023/04/24	2	47.15	2	47.18	46.80	0	2,330	0.00%
2023/04/21	7	45.85	1	45.05	44.85	6	2,259	0.27%
2023/04/20	10	49.04	3	48.25	47.50	7	2,156	0.32%
2023/04/19	4.2	51.93	12	51.59	51.80	-7.8	1,987	-0.39%
2023/04/18	3	49.87	10.1	49.58	51.10	-7.1	1,753	-0.40%
2023/04/17	2	45.53	9	45.41	46.50	-7	1,518	-0.46%
2023/04/14	2.1	42.02	10	43.60	43.90	-7.9	1,407	-0.56%
2023/04/13	1	41.00	0	0.00	41.00	1	1,344	0.07%
2023/04/12	1	41.35	3	41.20	41.30	-2	1,334	-0.15%
2023/04/11	3	41.53	1	41.70	41.55	2	1,318	0.15%
2023/04/10	4	41.45	0	0.00	41.50	4	1,314	0.30%
2023/04/07	0	0.00	2	43.20	42.85	-2	1,281	-0.16%
2023/04/06	3	42.78	1	43.00	43.15	2	1,283	0.16%
2023/03/31	0	0.00	1	42.85	42.80	-1	1,283	-0.08%
2023/03/30	0	0.00	0.3	42.75	42.60	-0.3	1,279	-0.02%
2023/03/28	4	42.33	0	0.00	42.15	4	1,283	0.31%
2023/03/27	2	43.15	0	0.00	43.15	2	1,272	0.16%
2023/03/24	1	43.65	0	0.00	43.70	1	1,271	0.08%
2023/03/23	5	43.60	2	43.45	43.40	3	1,266	0.24%
2023/03/21	0	0.00	2	43.24	43.30	-2	1,262	-0.16%
2023/03/20	4	42.38	4	42.36	42.35	0	1,258	0.00%
2023/03/17	0	0.00	4	42.38	42.30	-4	1,261	-0.32%
2023/03/16	11	42.39	1	42.64	42.10	10	1,261	0.79%
2023/03/15	2	43.98	2	44.48	43.55	0	1,265	0.00%
2023/03/14	2	43.83	0	0.00	43.70	2	1,281	0.16%
2023/03/13	2	44.40	0	0.00	44.55	2	1,305	0.15%
2023/03/10	1	44.90	0	0.00	44.75	1	1,329	0.08%
2023/03/09	2	46.35	2	45.78	46.05	0	1,353	0.00%
2023/03/08	1	45.50	4	46.13	46.70	-3	1,413	-0.21%
2023/03/07	0	0.00	1	45.60	45.60	-1	1,441	-0.07%
2023/03/06	1	45.05	3	45.70	45.75	-2	1,433	-0.14%
2023/03/03	2	44.10	1	44.02	44.10	1	1,409	0.07%
2023/02/23	0	0.00	15	44.80	44.70	-15	1,379	-1.09%
2023/02/22	2	44.38	0	0.00	44.40	2	1,382	0.14%
2023/02/21	3	45.88	4	45.61	45.75	-1	1,368	-0.07%
2023/02/20	17	46.08	6	46.20	46.00	11	1,346	0.82%
2023/02/17	1	43.45	0	0.00	44.80	1	1,324	0.08%
2023/02/16	1	43.80	0	0.00	43.80	1	1,325	0.08%
2023/02/15	1	43.05	1	43.20	43.10	0	1,353	0.00%
2023/02/14	5	44.04	1	44.20	44.00	4	1,326	0.30%
2023/02/13	1	43.95	20.1	43.84	45.20	-19.1	1,287	-1.49%
2023/02/10	4	41.63	0	0.00	41.10	4	1,197	0.33%
2023/02/09	1	42.35	5	41.95	42.05	-4	1,188	-0.34%
2023/02/08	0	0.00	5	42.79	42.85	-5	1,178	-0.42%
2023/02/07	4	41.88	0	0.00	41.80	4	1,162	0.34%
2023/02/06	1	42.10	0	0.00	42.40	1	1,159	0.09%
2023/02/03	2	42.80	3	42.70	42.50	-1	1,150	-0.09%
2023/02/02	3	43.52	10	43.26	43.55	-7	1,129	-0.62%
2023/02/01	0	0.00	1	40.45	40.50	-1	1,065	-0.09%
2023/01/31	2	40.00	1	40.10	40.10	1	1,065	0.09%
2023/01/30	0	0.00	2	39.05	39.05	-2	1,062	-0.19%
2023/01/13	1	38.45	0	0.00	38.30	1	1,086	0.09%
2023/01/12	1	38.65	1	39.15	38.65	0	1,087	0.00%
2023/01/10	1	39.90	0	0.00	39.90	1	1,107	0.09%
2023/01/05	0	0.00	1	39.65	39.65	-1	1,176	-0.09%
2023/01/04	0	0.00	1	39.25	39.65	-1	1,186	-0.08%
2022/12/29	1	38.60	1	38.30	39.15	0	1,199	0.00%
2022/12/28	1	39.00	1	38.90	38.80	0	1,218	0.00%
2022/12/27	1	40.35	2	39.75	39.60	-1	1,230	-0.08%
2022/12/26	0	0.00	4	40.25	40.20	-4	1,234	-0.32%
2022/12/23	5	38.25	0	0.00	38.25	5	1,247	0.40%
2022/12/22	3	38.50	0	0.00	38.30	3	1,259	0.24%
2022/12/19	1	39.40	0	0.00	39.45	1	1,330	0.08%
2022/12/16	2	39.83	1	40.05	39.90	1	1,347	0.07%
2022/12/14	1	40.85	0	0.00	40.80	1	1,391	0.07%
2022/12/13	1	40.50	0	0.00	40.10	1	1,400	0.07%
2022/12/12	0	0.00	1	40.45	40.50	-1	1,410	-0.07%
2022/12/08	2	41.53	1	41.60	41.60	1	1,443	0.07%
2022/12/07	1	42.35	0	0.00	41.00	1	1,457	0.07%
2022/12/06	1	42.30	10	42.93	42.30	-9	1,447	-0.62%
2022/12/05	2	43.25	1	43.40	43.40	1	1,436	0.07%
2022/12/02	0	0.00	1	42.85	43.20	-1	1,419	-0.07%
2022/12/01	7	42.12	0	0.00	41.70	7	1,386	0.50%
2022/11/30	4	43.11	4	43.63	42.70	0	1,371	0.00%
2022/11/29	8	39.61	6.1	39.84	41.15	2	1,315	0.15%
2022/11/24	0	0.00	0	38.40	38.10	0	1,392	0.00%
2022/11/23	1	37.55	0	0.00	37.10	1	1,429	0.07%
2022/11/21	2	37.78	0	0.00	37.60	2	1,457	0.14%
2022/11/15	0	0.00	5	38.20	39.20	-5	1,586	-0.32%
2022/11/14	0	0.00	1	37.75	37.70	-1	1,669	-0.06%
2022/11/11	2	36.25	0	0.00	35.90	2	1,721	0.12%
2022/11/09	1	38.00	1	38.45	38.05	0	2,017	0.00%
2022/11/04	0	0.00	1	37.00	37.25	-1	2,515	-0.04%
2022/11/02	0	0.00	1	36.60	36.60	-1	3,489	-0.03%
2022/11/01	0	0.00	1	35.65	35.60	-1	3,659	-0.03%
2022/10/28	1	34.50	0	0.00	33.85	1	3,791	0.03%
2022/10/27	0	0.00	1	34.80	34.80	-1	4,045	-0.02%
2022/10/26	0	0.00	1	33.90	33.30	-1	4,240	-0.02%
2022/10/25	2	33.88	0	0.00	33.65	2	4,357	0.05%
2022/10/24	0	0.00	2	35.30	34.80	-2	4,383	-0.05%
2022/10/21	3	35.18	0	0.00	34.55	3	4,465	0.07%
2022/10/20	2	35.60	0	0.00	35.75	2	4,723	0.04%
2022/10/19	0	0.00	10	37.02	36.40	-10	4,786	-0.21%
2022/10/18	10	37.10	1	37.15	36.45	9	4,807	0.19%
2022/10/17	2	34.45	1	35.35	36.60	1	4,895	0.02%
2022/10/14	0.1	36.80	1	36.25	36.60	-0.9	4,960	-0.02%
2022/10/13	2	35.50	0	0.00	33.90	2	4,988	0.04%
2022/10/11	3	38.67	0	0.00	38.15	3	5,058	0.06%
2022/10/07	0	0.00	1	40.65	40.80	-1	5,166	-0.02%
2022/10/06	0	0.00	1	40.50	40.50	-1	5,380	-0.02%
2022/10/05	0	0.00	2	40.50	40.75	-2	5,547	-0.04%
2022/10/04	1	39.70	2	39.58	39.95	-1	5,673	-0.02%
2022/09/30	2	37.95	2	37.68	38.65	0	5,844	0.00%
2022/09/29	1	38.40	0	0.00	38.40	1	5,923	0.02%
2022/09/28	5	38.91	2	40.70	37.90	3	6,001	0.05%
2022/09/27	2	40.58	3	40.73	41.00	-1	6,068	-0.02%
2022/09/26	3	40.15	0	0.00	39.80	3	6,150	0.05%
2022/09/23	4	42.86	2	43.45	42.70	2	6,180	0.03%
2022/09/22	1	44.40	1	44.30	44.40	0	6,199	0.00%
2022/09/21	4	43.64	2	43.60	43.45	2	6,218	0.03%
2022/09/20	2	45.15	0	0.00	45.20	2	6,241	0.03%
2022/09/19	2	45.45	3	45.57	45.10	-1	6,284	-0.02%
2022/09/16	4	46.79	1	47.55	46.50	3	6,299	0.05%
2022/09/15	11	48.26	3	48.67	48.20	8	6,296	0.13%
2022/09/14	1	48.30	1	48.50	48.85	0	6,316	0.00%
2022/09/13	2	49.55	2	50.15	49.55	0	6,343	0.00%
2022/09/12	2	50.10	1	50.10	50.10	1	6,391	0.02%
2022/09/07	5	48.38	0	0.00	48.50	5	6,498	0.08%
2022/09/06	1	51.40	2	49.75	49.20	-1	6,630	-0.02%
2022/09/05	3	51.33	3	51.27	51.00	0	6,817	0.00%
2022/09/02	1	51.80	1	52.50	52.40	0	6,815	0.00%
2022/09/01	0	0.00	3	50.87	50.40	-3	6,773	-0.04%
2022/08/31	4	51.50	0	0.00	51.60	4	6,771	0.06%
2022/08/30	1	49.50	6	50.66	51.20	-5	6,791	-0.07%
2022/08/29	0	0.00	1	48.65	48.85	-1	6,821	-0.01%
2022/08/26	0	0.00	1	50.20	49.95	-1	6,899	-0.01%
2022/08/25	0	0.00	4	49.53	49.90	-4	7,080	-0.06%
2022/08/24	4	49.18	1	49.20	49.00	3	7,500	0.04%
2022/08/23	7	49.37	7	48.95	49.00	0	8,012	0.00%
2022/08/22	2	49.93	1	49.85	49.05	1	8,025	0.01%
2022/08/19	0	0.00	1	51.10	51.20	-1	7,992	-0.01%
2022/08/18	4	51.53	3	51.30	51.50	1	7,962	0.01%
2022/08/17	2	50.60	3	50.60	51.50	-1	8,485	-0.01%
2022/08/16	3	52.03	5	52.74	51.10	-2	8,525	-0.02%
2022/08/15	4	50.98	4	51.05	50.40	0	8,271	0.00%
2022/08/12	9	48.99	3	48.50	48.70	6	8,128	0.07%
2022/08/11	2	52.05	4	51.43	51.60	-2	7,967	-0.03%
2022/08/10	36	52.58	28	52.33	51.40	8	7,773	0.10%
2022/08/09	2	47.85	6	49.08	51.50	-4	7,113	-0.06%
2022/08/08	12	46.94	10	47.02	46.90	2	6,810	0.03%
2022/08/05	0	0.00	1	45.15	45.30	-1	6,640	-0.02%
2022/08/04	11	44.62	10	44.22	44.10	1	6,597	0.02%
2022/08/03	13	46.74	13	46.22	45.00	0	6,519	0.00%
2022/08/02	7	46.30	5	46.45	46.00	2	6,271	0.03%
2022/08/01	4	46.11	4	46.23	46.50	0	6,076	0.00%
2022/07/29	15	44.71	15	44.36	44.35	0	5,961	0.00%
2022/07/28	18	44.69	17	44.13	43.90	1	5,936	0.02%
2022/07/27	14	45.95	15	46.37	45.30	-1	5,858	-0.02%
2022/07/26	5	44.41	2	43.98	43.60	3	5,595	0.05%
2022/07/25	1	45.60	0	0.00	45.75	1	5,535	0.02%
2022/07/22	6	46.87	3	47.12	45.20	3	5,515	0.05%
2022/07/21	1	46.55	1	46.35	46.35	0	5,430	0.00%
2022/07/20	1	45.40	0	0.00	45.00	1	5,356	0.02%
2022/07/19	1	45.25	0	0.00	45.20	1	5,328	0.02%
2022/07/15	3	45.37	2	44.85	44.90	1	5,258	0.02%
2022/07/14	4	43.95	7	44.84	45.15	-3	5,183	-0.06%
2022/07/13	0	0.00	5	42.11	42.65	-5	4,981	-0.10%
2022/07/12	6	39.63	1	39.45	38.80	5	4,835	0.10%
2022/07/11	2	44.60	1	43.30	43.10	1	4,733	0.02%
2022/07/08	3	44.63	0	0.00	44.25	3	4,659	0.06%
2022/07/07	4	42.09	4	42.96	43.45	0	4,569	0.00%
2022/07/06	0	0.00	2	42.55	42.10	-2	4,503	-0.04%
2022/07/05	4	44.64	4	45.93	44.95	0	4,485	0.00%
2022/07/04	3	47.80	0	0.00	46.30	3	4,428	0.07%
2022/07/01	0	0.00	1.5	50.83	49.75	-1.5	4,379	-0.03%
2022/06/30	0.1	54.90	0	55.00	55.20	0	4,355	0.00%
2022/06/29	2	55.20	0	0.00	55.20	2	4,360	0.05%
2022/06/27	1	57.00	2	56.55	56.60	-1	4,423	-0.02%
2022/06/24	1	56.40	4	55.43	55.00	-3	4,505	-0.07%
2022/06/23	9	54.84	6	54.85	54.50	3	4,618	0.06%
2022/06/22	1.1	54.65	2	55.10	54.60	-0.9	4,838	-0.02%
2022/06/21	1	55.50	2	55.60	56.90	-1	4,951	-0.02%
2022/06/20	3.1	57.02	0	0.00	54.70	3.1	4,925	0.06%
2022/06/17	2.1	58.31	11	58.00	58.00	-8.9	4,884	-0.18%
2022/06/15	14	61.51	15	61.17	61.00	-1	4,858	-0.02%
2022/06/14	15.1	60.72	13	60.92	60.80	2.1	4,734	0.04%
2022/06/13	4.1	58.76	2	58.50	58.30	2.1	4,530	0.05%
2022/06/10	3.1	60.61	3	60.37	60.00	0.1	4,522	0.00%
2022/06/09	1	60.20	1	60.30	60.20	0	4,472	0.00%
2022/06/08	5	61.26	7	60.87	61.00	-2	4,472	-0.04%
2022/06/07	4	61.58	4	61.48	61.60	0	4,446	0.00%
2022/06/06	12	61.66	8	61.74	61.00	4	4,381	0.09%
2022/06/02	18	64.32	13	64.71	63.30	5	4,308	0.12%
2022/06/01	18	64.04	19	64.45	64.00	-1	4,144	-0.02%
2022/05/31	37	62.56	35	62.58	62.40	2	3,747	0.05%
2022/05/30	4	59.65	4	59.10	59.00	0	3,289	0.00%
2022/05/27	5	58.50	0	0.00	58.50	5	3,311	0.15%
2022/05/26	2	58.75	3	58.03	57.90	-1	3,325	-0.03%
2022/05/25	15	59.90	14	60.21	58.60	1	3,260	0.03%
2022/05/24	0	0.00	5.5	59.18	59.40	-5.5	2,709	-0.20%
2022/05/23	1.1	54.48	0	0.00	54.00	1.1	2,599	0.04%
2022/05/18	1	57.70	0	0.00	57.00	1	2,675	0.04%
2022/05/17	0	0.00	2.3	56.57	57.50	-2.3	2,727	-0.08%
2022/05/13	0	0.00	1	53.90	54.00	-1	2,740	-0.04%
2022/05/12	1	52.40	0	0.00	53.00	1	2,765	0.04%
2022/05/11	0.1	53.80	0	0.00	54.00	0.1	2,769	0.00%
2022/05/10	0.2	54.55	0	0.00	55.10	0.2	2,781	0.01%
2022/05/06	1	56.20	0	0.00	57.10	1	2,797	0.04%
2022/05/05	0	0.00	1	57.80	57.80	-1	2,814	-0.04%
2022/05/04	2	56.65	2	56.40	56.10	0	2,853	0.00%
2022/05/03	0.1	56.10	0	0.00	56.10	0.1	2,864	0.00%
2022/04/28	1	55.00	0	0.00	55.00	1	2,896	0.03%
2022/04/25	0	0.00	0.1	57.20	56.90	-0.1	2,909	0.00%
2022/04/22	0.1	59.30	1	59.30	59.20	-0.9	2,906	-0.03%
2022/04/21	3	60.37	1	59.90	60.00	2	2,916	0.07%
2022/04/20	2	61.20	4.2	60.66	61.20	-2.2	2,897	-0.08%
2022/04/19	1	57.10	0	0.00	57.00	1	2,880	0.03%
2022/04/18	1.1	57.45	2	57.50	56.80	-0.9	2,884	-0.03%
2022/04/15	5.3	57.79	0	0.00	56.70	5.3	2,900	0.18%
2022/04/14	0	0.00	1	60.20	59.90	-1	2,893	-0.03%
2022/04/12	1.1	61.07	0	0.00	59.70	1.1	2,910	0.04%
2022/04/11	5.1	63.37	11	65.52	61.00	-5.9	2,906	-0.20%
2022/04/08	10	67.50	1	67.60	66.30	9	2,886	0.31%
2022/04/07	1	68.10	2	68.40	67.10	-1	2,887	-0.03%
2022/04/06	1	66.50	1	67.50	67.70	0	2,853	0.00%
2022/04/01	0	0.00	2	67.60	67.30	-2	2,846	-0.07%
2022/03/31	2	66.85	3	69.00	69.00	-1	2,846	-0.04%
2022/03/30	6	66.68	6	67.48	66.60	0	2,779	0.00%
2022/03/29	6	67.08	3	67.73	68.00	3	2,737	0.11%
2022/03/28	5	68.16	5	67.50	67.40	0	2,626	0.00%
2022/03/25	10	67.13	11	69.44	70.50	-1	2,535	-0.04%
2022/03/24	2	62.30	6	63.15	64.10	-4	2,356	-0.17%
2022/03/23	3	58.43	0	0.00	58.30	3	2,262	0.13%
2022/03/21	0.8	58.20	1	58.10	57.70	-0.2	2,291	-0.01%
2022/03/18	1	56.80	4.2	57.16	58.90	-3.2	2,301	-0.14%
2022/03/17	1	53.90	2	53.85	53.70	-1	2,286	-0.04%
2022/03/16	1	53.10	0	0.00	52.40	1	2,306	0.04%
2022/03/15	3.1	53.83	0	0.00	52.90	3.1	2,347	0.13%
2022/03/14	2	56.20	0	0.00	55.80	2	2,364	0.08%
2022/03/11	0	0.00	0.1	56.80	56.80	-0.1	2,402	0.00%
2022/03/10	0	0.00	4	56.70	57.60	-4	2,402	-0.17%
2022/03/09	1.2	55.02	0	0.00	54.40	1.2	2,415	0.05%
2022/03/08	2	54.85	1	54.20	54.20	1	2,501	0.04%
2022/03/07	3	55.90	3	55.67	55.00	0	2,598	0.00%
2022/03/04	2	60.40	0.1	59.00	59.00	1.9	2,626	0.07%
2022/03/03	6	60.78	2	62.00	60.70	4	2,675	0.15%
2022/03/02	8	60.83	5.3	61.70	62.80	2.7	2,699	0.10%
2022/03/01	2	59.45	4	59.88	60.50	-2	2,682	-0.07%
2022/02/24	3	54.27	0	0.00	53.40	3	2,782	0.11%
2022/02/23	0.1	56.80	0	0.00	56.60	0.1	2,784	0.00%
2022/02/22	2	56.40	0	0.00	56.60	2	2,874	0.07%
2022/02/21	1	59.00	0	0.00	58.80	1	3,043	0.03%
2022/02/18	0	0.00	1	59.80	59.80	-1	3,324	-0.03%
2022/02/17	4.2	58.42	0	0.00	58.40	4.2	3,740	0.11%
2022/02/15	0	0.00	1	61.20	60.50	-1	4,095	-0.02%
2022/02/14	3	60.33	2	61.30	60.00	1	4,309	0.02%
2022/02/11	1	62.70	0	0.00	64.00	1	4,352	0.02%
2022/02/09	1	66.50	3	67.13	67.10	-2	4,654	-0.04%
2022/02/08	1	65.00	0	0.00	65.50	1	4,953	0.02%
2022/02/07	1	62.80	0	0.00	63.10	1	5,128	0.02%
2022/01/26	3	61.23	0	0.00	60.50	3	5,160	0.06%
2022/01/25	2	64.20	0	0.00	64.00	2	5,268	0.04%
2022/01/24	1	65.30	0	0.00	65.10	1	5,382	0.02%
2022/01/21	1	67.50	1	67.50	67.50	0	5,465	0.00%
2022/01/19	1	68.30	0	0.00	68.30	1	5,807	0.02%
2022/01/18	1	70.50	1	71.00	69.40	0	6,106	0.00%
2022/01/17	1	68.50	0	0.00	68.00	1	6,195	0.02%
2022/01/13	0	0.00	1	68.50	68.40	-1	6,345	-0.02%
2022/01/12	2	68.80	0	0.00	68.60	2	6,368	0.03%
2022/01/11	0	0.00	2	69.85	69.90	-2	6,406	-0.03%
2022/01/10	3	69.97	4	70.95	70.00	-1	6,445	-0.02%
2022/01/07	6	71.85	0	0.00	71.60	6	6,482	0.09%
2022/01/05	0	0.00	1	78.10	75.50	-1	6,642	-0.02%
2022/01/04	0	0.00	2	77.00	77.00	-2	6,699	-0.03%
2022/01/03	2	77.00	4	77.62	76.60	-2	6,756	-0.03%
2021/12/30	0	0.00	1	76.00	79.70	-1	6,857	-0.01%
2021/12/29	0	0.00	0.3	74.40	75.30	-0.3	7,027	0.00%
2021/12/28	0	0.00	1	75.00	74.40	-1	7,212	-0.01%
2021/12/27	0.3	75.90	0	0.00	75.60	0.3	7,377	0.00%
2021/12/24	1	73.30	0	0.00	73.40	1	7,585	0.01%
2021/12/23	1	74.10	4	74.05	74.30	-3	7,792	-0.04%
2021/12/22	0	0.00	3	72.80	73.00	-3	7,950	-0.04%
2021/12/21	6	73.28	0	0.00	71.90	6	8,098	0.07%
2021/12/20	3	71.70	11	72.49	71.60	-8	8,336	-0.10%
2021/12/17	3	75.10	4	75.45	75.00	-1	8,634	-0.01%
2021/12/16	2	76.90	1	78.50	77.80	1	8,969	0.01%
2021/12/15	4	77.13	2	77.00	77.00	2	9,349	0.02%
2021/12/13	2	80.70	0.2	81.10	80.70	1.9	9,673	0.02%
2021/12/10	0	0.00	2	78.90	79.40	-2	9,658	-0.02%
2021/12/09	6	81.12	2	81.25	80.10	4	9,649	0.04%
2021/12/08	7	80.47	1	80.40	80.30	6	9,634	0.06%
2021/12/07	1.2	78.59	7	79.57	79.30	-5.9	9,649	-0.06%
2021/12/06	0	0.00	1	78.70	77.60	-1	9,680	-0.01%
2021/12/03	2.5	78.24	0.4	78.75	78.20	2.1	9,742	0.02%
2021/12/02	4.4	77.69	2	77.30	77.00	2.4	9,777	0.02%
2021/12/01	7.5	76.70	11	77.26	80.40	-3.5	9,784	-0.04%
2021/11/30	2	81.45	0	0.00	80.90	2	9,731	0.02%
2021/11/29	2	82.05	0	0.00	81.50	2	9,750	0.02%
2021/11/26	7	81.57	2	80.65	80.40	5	9,718	0.05%
2021/11/25	3	84.73	2	84.55	84.30	1	9,740	0.01%
2021/11/24	4	87.13	10	83.59	87.80	-6	9,806	-0.06%
2021/11/23	11	84.28	2	83.45	83.30	9	9,799	0.09%
2021/11/22	5	86.84	4	87.10	86.80	1	9,845	0.01%
2021/11/19	11	87.23	36	87.26	86.80	-25	10,070	-0.25%
2021/11/18	40	86.81	10	88.99	86.00	30	10,340	0.29%
2021/11/17	13	90.54	25.5	90.54	90.70	-12.5	10,275	-0.12%
2021/11/16	27	92.71	19	93.17	95.00	8	10,092	0.08%
2021/11/15	7	84.39	22.6	87.02	88.70	-15.6	9,805	-0.16%
2021/11/12	20	82.29	13	82.05	80.70	7	9,768	0.07%
2021/11/11	9	80.08	234.1	84.10	82.50	-225.1	9,816	-2.29%	大賣/鉅額交易
2021/11/10	11	78.55	7	79.03	78.20	4	9,977	0.04%
2021/11/09	12	76.72	9	78.16	77.80	3	10,060	0.03%
2021/11/08	211	80.90	11	79.34	79.50	200	10,052	1.99%	大買/鉅額交易
2021/11/05	46	81.15	9.3	84.24	86.00	36.7	9,997	0.37%
2021/11/04	5	76.82	20	79.83	81.00	-15	9,808	-0.15%
2021/11/03	9	74.82	16	73.94	73.70	-7	9,798	-0.07%
2021/11/02	14	75.74	24.1	75.13	73.70	-10.1	9,912	-0.10%
2021/11/01	14.2	80.02	14	78.92	78.10	0.2	10,096	0.00%
2021/10/29	17	78.25	18	78.19	78.80	-1	10,062	-0.01%
2021/10/28	16	78.33	16	77.73	77.30	0	10,064	0.00%
2021/10/27	24	78.76	13	79.28	79.50	11	10,210	0.11%
2021/10/26	33	77.17	6	77.33	79.00	27	10,191	0.26%
2021/10/25	9	68.88	11	71.91	72.70	-2	10,051	-0.02%
2021/10/22	11	66.99	5	67.50	66.10	6	10,247	0.06%
2021/10/21	4	70.10	8	70.64	68.60	-4	10,553	-0.04%
2021/10/20	4	70.48	5	70.56	70.50	-1	11,292	-0.01%
2021/10/19	7	70.70	3	72.07	70.70	4	11,802	0.03%
2021/10/18	4	69.85	2	70.00	70.00	2	11,979	0.02%
2021/10/15	4	68.73	4	69.55	69.80	0	12,325	0.00%
2021/10/14	3	68.43	5	67.12	68.00	-2	12,705	-0.02%
2021/10/13	6	69.52	5	68.18	68.50	1	13,009	0.01%
2021/10/12	4	72.35	11	72.32	73.40	-7	13,525	-0.05%
2021/10/08	6	73.52	4	72.50	72.20	2	14,514	0.01%
2021/10/07	13	74.08	5	74.74	74.50	8	15,483	0.05%
2021/10/06	9	75.46	34	73.35	71.90	-25	16,382	-0.15%
2021/10/05	32	79.89	11	77.16	79.40	21	16,456	0.13%
2021/10/04	12	76.36	14	74.97	77.50	-2	16,672	-0.01%
2021/10/01	12.2	83.02	6	83.68	79.40	6.2	16,586	0.04%
2021/09/30	10	82.97	10	84.63	88.20	0	16,565	0.00%
2021/09/29	6	79.37	7	80.59	82.50	-1	16,598	-0.01%
2021/09/28	8	79.03	14	79.78	80.70	-6	16,797	-0.04%
2021/09/27	13	77.96	8	78.00	80.00	5	17,362	0.03%
2021/09/24	14	73.94	11	75.17	77.00	3	18,015	0.02%
2021/09/23	10	74.26	13.1	74.03	76.90	-3.1	17,834	-0.02%
2021/09/22	12	69.95	12.1	70.46	72.20	-0.1	17,619	0.00%
2021/09/17	20	63.82	23	64.38	65.70	-3	17,474	-0.02%
2021/09/16	1	58.60	3	58.93	59.90	-2	17,333	-0.01%
2021/09/15	0	0.00	1	58.50	57.30	-1	17,507	-0.01%
2021/09/13	2	58.40	1	58.80	57.60	1	17,995	0.01%
2021/09/10	1	59.90	3	60.00	59.40	-2	18,278	-0.01%
2021/09/09	0	0.00	1	59.50	59.40	-1	18,661	-0.01%
2021/09/08	1	60.00	2	58.00	58.10	-1	18,879	-0.01%
2021/09/07	1	57.80	1	58.90	59.10	0	19,428	0.00%
2021/09/06	0	0.00	6	59.15	59.10	-6	20,152	-0.03%
2021/09/03	1	58.50	7	58.63	58.50	-6	20,537	-0.03%
2021/09/02	1	56.70	8	56.75	58.10	-7	21,454	-0.03%
2021/09/01	0	0.00	4	58.68	58.50	-4	22,077	-0.02%
2021/08/31	8	58.84	0	0.00	59.10	8	22,326	0.04%
2021/08/30	2	59.95	14	59.17	58.80	-12	22,832	-0.05%
2021/08/27	6	56.67	1	56.70	56.50	5	23,183	0.02%
2021/08/26	4	56.13	7	56.21	56.40	-3	23,269	-0.01%
2021/08/25	11.2	56.13	4	56.93	57.60	7.2	23,488	0.03%
2021/08/24	0	0.00	17.5	54.06	54.50	-17.5	23,389	-0.07%
2021/08/23	2	48.75	5	49.14	49.55	-3	23,065	-0.01%
2021/08/20	6	47.58	9	46.86	46.80	-3	22,978	-0.01%
2021/08/19	11	49.01	7	48.51	47.80	4	22,900	0.02%
2021/08/18	5	46.17	10	47.12	50.80	-5	22,755	-0.02%
2021/08/17	7	46.41	8	46.61	46.25	-1	22,562	0.00%
2021/08/16	25	48.12	16	47.18	45.60	9	22,394	0.04%
2021/08/13	2	48.13	1	50.30	48.15	1	22,051	0.00%
2021/08/12	1	50.70	1	50.50	51.00	0	21,986	0.00%
2021/08/11	2	51.35	7	50.68	49.85	-5	21,968	-0.02%
2021/08/10	5	52.50	5	51.70	51.50	0	21,874	0.00%
2021/08/09	17	53.28	10	52.50	52.20	7	21,856	0.03%
2021/08/06	5	55.78	1	55.20	55.20	4	21,775	0.02%
2021/08/05	8	57.85	12	57.77	57.30	-4	21,713	-0.02%
2021/08/04	5	56.06	3	56.43	56.50	2	21,521	0.01%
2021/08/03	10	56.44	13.4	56.06	55.60	-3.4	21,570	-0.02%
2021/08/02	27	55.56	15.4	56.50	56.00	11.6	21,517	0.05%
2021/07/30	23.4	57.14	17.4	56.90	58.20	6	21,336	0.03%
2021/07/29	9	58.56	1	60.00	58.50	8	21,197	0.04%
2021/07/28	8.4	58.46	10	58.75	58.40	-1.6	21,126	-0.01%
2021/07/27	15	61.94	6.4	61.60	61.30	8.6	21,034	0.04%
2021/07/26	411.4	66.47	50	65.64	63.80	361.4	20,819	1.74%	大買/鉅額交易
2021/07/23	20	60.96	45	61.34	63.50	-25	20,268	-0.12%
2021/07/22	6	58.42	4	58.58	57.90	2	20,195	0.01%
2021/07/21	22	59.70	14	57.93	57.70	8	20,085	0.04%
2021/07/20	23	59.09	15.9	59.92	58.60	7.1	19,787	0.04%
2021/07/19	7.1	61.92	3.5	62.69	62.40	3.6	19,534	0.02%
2021/07/16	10	63.26	14	63.33	61.90	-4	19,444	-0.02%
2021/07/15	22.1	61.15	28.5	61.93	62.00	-6.5	18,986	-0.03%
2021/07/14	38.9	56.77	27	58.44	59.50	11.9	18,185	0.07%
2021/07/13	12	54.93	75	56.55	57.00	-63	17,799	-0.35%
2021/07/12	6	51.83	3	51.97	52.50	3	17,289	0.02%
2021/07/09	11	51.33	14	51.51	50.50	-3	17,635	-0.02%
2021/07/08	9	49.66	9	49.19	48.85	0	17,955	0.00%
2021/07/07	23	50.00	20	49.54	49.05	3	18,376	0.02%
2021/07/06	5	52.54	1	52.10	52.00	4	18,404	0.02%
2021/07/05	18	53.34	14	53.69	53.60	4	18,275	0.02%
2021/07/02	55	54.12	11	53.60	53.00	44	18,035	0.24%
2021/07/01	11	54.53	39	54.36	55.00	-28	17,381	-0.16%
2021/06/30	10	49.00	36	50.00	50.00	-26	16,481	-0.16%
2021/06/29	6	49.28	0	0.00	47.70	6	16,321	0.04%
2021/06/28	13	48.87	12	49.23	50.40	1	16,180	0.01%
2021/06/25	5	50.12	1.2	50.88	49.65	3.8	15,939	0.02%
2021/06/24	10	52.16	3	51.10	50.60	7	15,743	0.04%
2021/06/23	2	50.90	6	52.02	51.50	-4	15,534	-0.03%
2021/06/22	15	52.33	11	52.35	52.00	4	15,340	0.03%
2021/06/21	21	51.62	11	51.09	50.30	10	15,136	0.07%
2021/06/18	16	53.51	31	52.19	52.20	-15	14,954	-0.10%
2021/06/17	1	53.00	1	52.70	53.50	0	14,540	0.00%
2021/06/16	18	54.27	15	54.13	53.10	3	14,287	0.02%
2021/06/15	28	52.99	26	52.68	54.70	2	13,773	0.01%
2021/06/11	22	49.32	36	49.36	50.50	-14	13,232	-0.11%
2021/06/10	12	48.79	28	49.35	49.35	-16	12,804	-0.12%
2021/06/09	21	45.40	24	46.84	46.20	-3	11,856	-0.03%
2021/06/08	9.2	44.61	29	43.96	43.40	-19.8	11,202	-0.18%
2021/06/07	32	42.94	13	42.44	43.00	19	10,929	0.17%
2021/06/04	24	42.34	32	43.77	44.80	-8	10,341	-0.08%
2021/06/03	8	39.44	18	40.44	40.75	-10	9,885	-0.10%
2021/06/02	22	40.25	16	40.50	39.60	6	9,774	0.06%
2021/06/01	10	36.32	18	37.36	38.50	-8	9,457	-0.08%
2021/05/31	5	35.92	0	0.00	35.00	5	9,328	0.05%
2021/05/28	8	35.63	11	35.91	35.40	-3	9,346	-0.03%
2021/05/27	1	33.65	0	0.00	34.45	1	9,361	0.01%
2021/05/26	10	34.70	10	34.00	34.15	0	9,430	0.00%
2021/05/25	15	34.01	11	34.45	34.15	4	9,578	0.04%
2021/05/24	1	32.40	1	32.80	33.10	0	9,675	0.00%
2021/05/18	10	28.10	15	28.75	29.75	-5	9,866	-0.05%
2021/05/17	5	27.00	1	28.30	27.05	4	9,851	0.04%
2021/05/14	0	0.00	1	28.65	30.00	-1	9,781	-0.01%
2021/05/13	0	0.00	7	30.00	29.90	-7	9,703	-0.07%
2021/05/11	18	34.63	6	34.48	34.40	12	9,527	0.13%
2021/05/10	5	37.75	2	37.85	38.20	3	9,448	0.03%
2021/05/07	7	38.26	6	38.54	39.25	1	9,455	0.01%
2021/05/06	15	36.78	6	37.34	36.55	9	9,436	0.10%
2021/05/05	5	37.68	4	37.86	36.55	1	9,429	0.01%
2021/05/04	22	38.38	30	38.96	36.85	-8	9,431	-0.08%
2021/05/03	24	42.03	0	0.00	40.55	24	9,292	0.26%
2021/04/29	14	45.11	7	45.05	44.90	7	9,237	0.08%
2021/04/28	14	44.69	64.5	45.79	46.80	-50.5	9,191	-0.55%
2021/04/27	8	42.23	36	41.98	42.55	-28	9,246	-0.30%
2021/04/26	2	42.28	4	42.11	41.90	-2	9,660	-0.02%
2021/04/23	3	42.27	13	41.76	42.00	-10	9,709	-0.10%
2021/04/22	81	42.28	11.4	42.17	40.55	69.6	9,708	0.72%
2021/04/21	6	43.91	25	43.86	43.45	-19	9,536	-0.20%
2021/04/20	12	43.88	6	43.85	44.00	6	9,436	0.06%
2021/04/19	78	46.95	25	47.82	45.25	53	9,264	0.57%
2021/04/16	28	47.06	38	47.94	49.35	-10	8,688	-0.12%
2021/04/15	21	44.68	52	45.29	44.90	-31	8,211	-0.38%
2021/04/14	10	41.19	23	41.83	42.90	-13	7,660	-0.17%
2021/04/13	15	40.68	7.2	41.55	39.00	7.8	7,316	0.11%
2021/04/12	2	38.30	13	39.55	39.95	-11	6,883	-0.16%
2021/04/09	7	36.21	0	0.00	36.35	7	6,770	0.10%
2021/04/08	8	35.91	15	36.01	35.95	-7	6,852	-0.10%
2021/04/07	0	0.00	1	35.50	35.25	-1	6,755	-0.01%
2021/04/06	0	0.00	8	34.79	34.95	-8	6,727	-0.12%
2021/04/01	1	34.00	0	0.00	34.20	1	6,726	0.01%
2021/03/31	8	34.26	5	34.30	33.95	3	6,809	0.04%
2021/03/26	1	34.55	13	34.52	34.85	-12	6,942	-0.17%
2021/03/25	5	34.57	7	35.50	34.50	-2	6,997	-0.03%
2021/03/24	4	35.18	0	0.00	35.10	4	7,068	0.06%
2021/03/23	6	35.47	2	35.38	35.40	4	7,046	0.06%
2021/03/19	2	34.15	0	0.00	34.20	2	7,428	0.03%
2021/03/18	1	35.75	5	35.04	34.80	-4	7,666	-0.05%
2021/03/17	7.1	36.49	4	36.30	35.40	3.1	7,901	0.04%
2021/03/16	6	35.49	0	0.00	35.15	6	7,702	0.08%
2021/03/15	0	0.00	3	34.70	34.85	-3	7,713	-0.04%
2021/03/12	6	34.77	7	34.91	34.80	-1	7,743	-0.01%
2021/03/11	5	34.00	0	0.00	34.35	5	7,846	0.06%
2021/03/10	0	0.00	6	33.48	34.00	-6	7,931	-0.08%
2021/03/09	0	0.00	1	33.30	33.05	-1	8,048	-0.01%
2021/03/08	5	33.90	0	0.00	33.55	5	8,411	0.06%
2021/03/05	0	0.00	3	34.40	34.45	-3	8,794	-0.03%
2021/03/04	1	35.05	3	35.10	35.00	-2	8,966	-0.02%
2021/03/03	11	35.30	0	0.00	35.30	11	9,132	0.12%
2021/03/02	9	35.29	7	35.05	35.00	2	9,307	0.02%
2021/02/26	21	35.23	22	35.84	35.40	-1	9,362	-0.01%
2021/02/25	15	36.30	1	36.30	35.50	14	9,728	0.14%
2021/02/24	1	35.55	4	35.23	35.45	-3	9,758	-0.03%
2021/02/23	3	34.58	1	34.25	34.95	2	9,674	0.02%
2021/02/22	0	0.00	4	35.60	34.90	-4	9,605	-0.04%
2021/02/19	0	0.00	6	33.68	33.85	-6	9,463	-0.06%
2021/02/18	7	32.36	1	33.10	33.45	6	9,386	0.06%
2021/02/17	1	31.30	5	31.56	32.15	-4	9,330	-0.04%
2021/02/05	16	30.44	1	30.40	30.35	15	9,309	0.16%
2021/02/04	1	30.80	0	0.00	30.80	1	9,555	0.01%
2021/02/03	2	31.35	6	31.48	31.15	-4	9,645	-0.04%
2021/02/02	4	31.15	5	31.17	31.00	-1	9,607	-0.01%
2021/02/01	1	30.85	1	31.10	30.55	0	9,563	0.00%
2021/01/29	1	32.25	2	32.70	31.85	-1	9,492	-0.01%
2021/01/28	11	33.18	3	33.15	32.85	8	9,430	0.08%
2021/01/27	2	33.48	7	33.54	33.70	-5	9,358	-0.05%
2021/01/26	15	33.23	5	33.79	33.05	10	9,297	0.11%
2021/01/25	6	32.74	4	32.96	32.65	2	9,200	0.02%
2021/01/22	14	32.56	7	32.64	32.45	7	9,131	0.08%
2021/01/21	4	33.64	6	33.67	33.25	-2	8,997	-0.02%
2021/01/20	63	35.54	49	34.48	33.30	14	8,775	0.16%
2021/01/19	14	35.51	39	35.76	36.95	-25	8,249	-0.30%
2021/01/18	9	33.41	3	33.67	33.60	6	7,742	0.08%
2021/01/15	9	33.28	12	33.14	34.20	-3	7,591	-0.04%
2021/01/14	6	32.71	3	33.05	32.50	3	7,401	0.04%
2021/01/13	1	32.85	1	33.10	32.50	0	7,308	0.00%
2021/01/12	7	33.01	4	33.30	32.00	3	7,224	0.04%
2021/01/11	6	33.25	6	33.48	33.35	0	7,154	0.00%
2021/01/08	2	32.90	8	33.05	32.40	-6	7,069	-0.08%
2021/01/07	11	33.26	0	0.00	33.00	11	7,006	0.16%
2021/01/06	27	34.29	10	34.40	33.20	17	6,934	0.25%
2021/01/05	2	33.00	7	33.11	33.05	-5	6,555	-0.08%
2021/01/04	10	33.44	9	33.55	33.55	1	6,475	0.02%
2020/12/31	13	33.13	11	32.97	33.35	2	6,337	0.03%
2020/12/30	1	32.05	1	31.90	31.80	0	6,122	0.00%
2020/12/29	4	32.21	2	32.55	32.10	2	6,086	0.03%
2020/12/28	4	32.05	1	32.05	32.10	3	6,036	0.05%
2020/12/25	3	32.60	4	32.51	32.00	-1	5,999	-0.02%
2020/12/24	4	31.78	2	31.95	31.85	2	5,900	0.03%
2020/12/23	3	30.70	5	31.35	31.25	-2	5,853	-0.03%
2020/12/22	6	31.98	6	31.56	30.55	0	5,826	0.00%
2020/12/21	2	32.13	5	32.55	32.15	-3	5,804	-0.05%
2020/12/18	16	32.90	46	32.40	33.05	-30	5,745	-0.52%
2020/12/17	4	32.13	4	32.15	32.30	0	5,643	0.00%
2020/12/16	16	33.42	7.1	33.13	32.90	8.9	5,570	0.16%
2020/12/15	20	33.83	17	33.26	32.75	3	5,444	0.06%
2020/12/14	4	33.75	9	34.22	34.85	-5	5,034	-0.10%
2020/12/11	111	32.20	87	31.71	31.70	24	4,764	0.50%	大買/
2020/12/10	0	0.00	26	30.97	30.40	-26	4,431	-0.59%
2020/12/09	1	30.90	31	30.67	31.00	-30	4,376	-0.69%
2020/12/08	6	30.59	1	30.60	30.60	5	4,338	0.12%
2020/12/07	36	30.86	11	30.70	30.90	25	4,287	0.58%
2020/12/04	38	30.55	11	30.62	30.45	27	4,150	0.65%
2020/12/03	26	30.72	5	30.85	30.40	21	4,056	0.52%
2020/12/02	11	31.22	25.4	31.71	31.25	-14.4	4,006	-0.36%
2020/12/01	31.3	31.36	76.1	29.86	31.95	-44.8	3,632	-1.23%
2020/11/30	8	30.10	5	30.15	30.05	3	3,213	0.09%
2020/11/27	75	29.09	7.3	28.40	29.00	67.7	3,069	2.21%
2020/11/26	23.5	28.14	19	28.36	27.60	4.5	2,891	0.16%
2020/11/25	14	26.74	12	26.70	27.10	2	2,697	0.07%
2020/11/24	32	28.34	42	27.56	27.30	-10	2,609	-0.38%
2020/11/23	0	0.00	2	26.73	27.15	-2	2,327	-0.09%
2020/11/20	3	24.70	3	24.68	24.70	0	2,263	0.00%
2020/11/19	1	24.25	7	24.32	24.25	-6	2,461	-0.24%
2020/11/18	0	0.00	5	23.80	23.85	-5	2,489	-0.20%
2020/11/17	0	0.00	5	23.92	23.50	-5	2,482	-0.20%
2020/11/16	5	23.77	3	23.95	23.90	2	2,520	0.08%
2020/11/13	4	23.60	21	23.60	23.65	-17	2,525	-0.67%
2020/11/12	71	25.12	41	24.46	24.15	30	2,505	1.20%
2020/11/11	1	23.60	2	23.50	23.60	-1	2,300	-0.04%
2020/10/28	0	0.00	1	22.70	22.55	-1	2,759	-0.04%
2020/10/26	3	23.08	2	22.90	22.55	1	2,781	0.04%
2020/10/23	0	0.00	5	22.70	22.85	-5	2,769	-0.18%
2020/10/22	0	0.00	10	22.60	22.65	-10	2,815	-0.36%
2020/10/21	1	22.85	1	23.05	22.85	0	2,821	0.00%
2020/10/20	0	0.00	2	22.35	22.30	-2	2,806	-0.07%
2020/10/15	1	22.00	10	21.95	22.00	-9	2,921	-0.31%
2020/09/29	0	0.00	1	22.10	22.10	-1	3,087	-0.03%
2020/09/25	2	22.20	2	22.55	21.80	0	3,162	0.00%
2020/09/24	3	22.68	3	22.63	22.50	0	3,162	0.00%
2020/09/23	0	0.00	1	22.85	22.70	-1	3,153	-0.03%
2020/09/18	4	24.04	0	0.00	24.00	4	3,654	0.11%
2020/09/15	1	24.15	1	24.40	23.95	0	3,699	0.00%
2020/09/14	0	0.00	2	23.68	23.70	-2	3,711	-0.05%
2020/09/11	1	23.65	0	0.00	23.60	1	3,752	0.03%
2020/09/10	3	24.27	1	24.55	24.15	2	3,782	0.05%
2020/09/09	0	0.00	1	24.45	24.40	-1	3,826	-0.03%
2020/09/08	3	24.25	1	24.45	24.30	2	3,837	0.05%
2020/09/07	1	24.85	1	25.05	24.30	0	3,832	0.00%
2020/09/04	1	24.05	2	24.10	24.15	-1	3,763	-0.03%
2020/09/02	2	24.88	2	25.10	24.75	0	3,778	0.00%
2020/09/01	0	0.00	1	24.60	24.75	-1	3,736	-0.03%
2020/08/31	2	24.65	1	25.15	24.25	1	3,711	0.03%
2020/08/28	1	24.75	2	25.00	24.80	-1	3,777	-0.03%
2020/08/27	6	25.13	6	25.50	25.25	0	3,765	0.00%
2020/08/26	0	0.00	5	25.17	25.30	-5	3,726	-0.13%
2020/08/25	10	24.99	2	24.68	24.20	8	3,625	0.22%
2020/08/24	0	0.00	1	23.50	23.80	-1	3,366	-0.03%
2020/08/20	0	0.00	1	22.30	21.75	-1	3,350	-0.03%
2020/08/19	1	23.90	0	0.00	23.55	1	3,330	0.03%
2020/08/18	1	24.05	1	24.20	24.15	0	3,316	0.00%
2020/08/17	1	24.15	3	24.62	24.50	-2	3,398	-0.06%
2020/08/14	1	24.00	2	23.90	24.10	-1	3,330	-0.03%
2020/08/13	2	23.93	0	0.00	23.90	2	3,316	0.06%
2020/08/12	0	0.00	3	24.18	24.40	-3	3,301	-0.09%
2020/08/11	2	23.63	0	0.00	23.75	2	3,280	0.06%
2020/08/07	1	24.10	5	24.30	23.85	-4	3,274	-0.12%
2020/08/06	14	24.71	4	24.80	24.50	10	3,233	0.31%
2020/08/05	0	0.00	11	23.60	24.00	-11	3,023	-0.36%
2020/08/04	0	0.00	2	23.18	23.10	-2	2,934	-0.07%
2020/08/03	2	22.70	0	0.00	23.30	2	2,910	0.07%
2020/07/31	0	0.00	1	22.50	22.60	-1	2,908	-0.03%
2020/07/30	2	22.33	2	22.40	22.35	0	2,932	0.00%
2020/07/29	1	22.60	0	0.00	22.25	1	2,956	0.03%
2020/07/28	2	22.23	1	22.55	21.70	1	2,973	0.03%
2020/07/27	0	0.00	2	22.10	21.80	-2	2,961	-0.07%
2020/07/24	5	22.83	3	22.38	22.30	2	3,072	0.07%
2020/07/22	4	23.29	4	23.45	23.45	0	3,172	0.00%
2020/07/21	5	22.40	0	0.00	22.00	5	3,109	0.16%
2020/07/16	0	0.00	50	22.11	22.15	-50	3,139	-1.59%
2020/07/14	2	22.40	52	22.93	22.25	-50	3,160	-1.58%
2020/07/13	2	22.40	2	22.65	22.65	0	3,144	0.00%
2020/07/10	0	0.00	100	22.78	22.60	-100	3,156	-3.17%
2020/07/09	1	24.25	0	0.00	23.55	1	3,130	0.03%
2020/07/06	1	24.15	2.5	23.91	23.90	-1.5	3,037	-0.05%
2020/07/03	3	23.78	2	23.60	23.75	1	3,093	0.03%
2020/07/02	57	23.74	0	0.00	23.60	57	3,076	1.85%
2020/07/01	103	24.33	14	24.90	24.20	89	3,015	2.95%	大買/
2020/06/30	10	22.81	10	23.07	23.55	0	2,648	0.00%
2020/06/24	50	22.11	0	0.00	21.80	50	2,487	2.01%
2020/06/22	1	22.35	3	22.50	22.10	-2	2,454	-0.08%
2020/06/19	6	22.68	22	22.99	22.50	-16	2,476	-0.65%
2020/06/18	1	22.70	0	0.00	22.70	1	2,472	0.04%
2020/06/17	5	22.85	0	0.00	22.25	5	2,434	0.21%
2020/06/11	0	0.00	50	21.88	21.15	-50	2,390	-2.09%
2020/06/10	50	22.60	1	22.60	22.25	49	2,384	2.05%
2020/06/09	1	22.30	0	0.00	22.35	1	2,376	0.04%
2020/06/04	2	23.05	8	22.91	22.50	-6	2,400	-0.25%
2020/06/03	3	22.38	2	22.30	22.30	1	2,291	0.04%
2020/06/02	3	22.80	0	0.00	22.65	3	2,260	0.13%
2020/06/01	1	21.40	4	21.74	22.05	-3	2,115	-0.14%
2020/05/29	1	21.10	0	0.00	21.05	1	2,077	0.05%
2020/05/28	2	21.80	0	0.00	21.00	2	2,076	0.10%
2020/05/26	22	21.70	3	21.62	21.70	19	2,028	0.94%
2020/05/25	1	21.15	0	0.00	20.90	1	1,990	0.05%
2020/05/22	11	22.01	9	21.96	21.40	2	1,976	0.10%
2020/05/21	1	21.20	2	21.45	21.50	-1	1,883	-0.05%
2020/05/19	1	21.20	0	0.00	21.20	1	1,863	0.05%
2020/05/18	1	21.40	1	21.15	21.50	0	1,845	0.00%
2020/05/13	1	21.75	0	0.00	21.75	1	1,770	0.06%
2020/05/12	1	21.85	3	21.75	21.55	-2	1,774	-0.11%
2020/05/11	3	21.78	1	21.95	21.80	2	1,765	0.11%
2020/05/08	4	21.60	1	21.80	21.70	3	1,748	0.17%
2020/05/06	2	21.40	1	21.70	21.35	1	1,703	0.06%
2020/05/05	3	21.67	0	0.00	21.35	3	1,669	0.18%
2020/05/04	0	0.00	4	21.00	21.80	-4	1,640	-0.24%
2020/04/30	2	21.28	3	21.33	21.25	-1	1,613	-0.06%
2020/04/29	16	21.31	7	21.38	21.30	9	1,596	0.56%
2020/04/28	10	20.45	8	21.00	21.00	2	1,481	0.14%
2020/04/27	0	0.00	11	18.56	19.10	-11	1,392	-0.79%
2020/04/24	3	18.53	4	18.90	18.45	-1	1,376	-0.07%
2020/04/23	4	18.68	4	18.29	18.55	0	1,336	0.00%
2020/04/22	3	17.60	2	17.20	17.70	1	1,293	0.08%
2020/04/21	10	17.57	0	0.00	17.35	10	1,288	0.78%
2020/04/16	2	18.55	0	0.00	18.25	2	1,241	0.16%
2020/04/15	0	0.00	3	18.48	18.15	-3	1,235	-0.24%
2020/04/14	2	17.85	0	0.00	18.00	2	1,219	0.16%
2020/04/13	0	0.00	2	17.58	17.35	-2	1,220	-0.16%
2020/04/10	2	17.55	10	17.70	17.70	-8	1,238	-0.65%
2020/04/09	0	0.00	1	17.60	17.60	-1	1,252	-0.08%
2020/04/08	16	17.54	2	17.28	17.75	14	1,238	1.13%
2020/04/07	6	15.92	6	15.95	16.15	0	1,148	0.00%
2020/04/06	1	15.50	2	15.40	15.50	-1	1,152	-0.09%
2020/04/01	0	0.00	1	15.20	15.10	-1	1,219	-0.08%
2020/03/31	1	15.15	0	0.00	15.15	1	1,471	0.07%
2020/03/27	0	0.00	2	15.53	15.15	-2	1,621	-0.12%
2020/03/26	2	14.98	8	14.73	15.25	-6	1,615	-0.37%
2020/03/25	4	15.46	0	0.00	15.00	4	1,610	0.25%
2020/03/24	5	14.45	2	14.25	14.45	3	1,623	0.18%
2020/03/20	21	13.01	21	13.11	13.20	0	1,650	0.00%
2020/03/19	1	12.20	0	0.00	12.10	1	1,631	0.06%
2020/03/18	1	14.15	0	0.00	13.40	1	1,614	0.06%
2020/03/17	3	14.20	1	14.85	14.15	2	1,605	0.12%
2020/03/16	2	15.83	3	16.60	15.70	-1	1,591	-0.06%
2020/03/13	1	16.85	2	17.13	17.40	-1	1,634	-0.06%
2020/03/12	1	19.00	0	0.00	18.70	1	1,631	0.06%
2020/03/11	0	0.00	2	21.20	20.30	-2	1,609	-0.12%
2020/03/10	2	21.35	5	21.37	21.25	-3	1,583	-0.19%
2020/03/06	1	20.45	0	0.00	20.45	1	1,556	0.06%
2020/03/05	0	0.00	1	20.80	20.80	-1	1,564	-0.06%
2020/03/04	2	20.05	10	20.20	20.20	-8	1,564	-0.51%
2020/03/03	2	20.40	0	0.00	20.25	2	1,568	0.13%
2020/03/02	5	19.89	3	20.10	20.00	2	1,568	0.13%
2020/02/27	0	0.00	2	20.25	20.25	-2	1,562	-0.13%
2020/02/26	1	21.30	0	0.00	21.30	1	1,563	0.06%
2020/02/19	0	0.00	1	21.75	21.75	-1	1,644	-0.06%
2020/02/14	0	0.00	1	21.75	21.80	-1	1,718	-0.06%
2020/02/13	1	22.00	0	0.00	21.90	1	1,718	0.06%
2020/02/11	2	21.10	0	0.00	21.10	2	1,706	0.12%
2020/02/10	1	20.85	0	0.00	20.85	1	1,713	0.06%
2020/02/06	0	0.00	2	21.25	21.55	-2	1,731	-0.12%
2020/02/05	2	21.08	0	0.00	21.20	2	1,774	0.11%
2020/02/04	0	0.00	2	21.30	21.30	-2	1,772	-0.11%
2020/02/03	3	19.87	31	19.95	20.10	-28	1,761	-1.59%
2020/01/20	0	0.00	1	24.40	24.40	-1	1,706	-0.06%
2020/01/14	0	0.00	1	24.20	23.95	-1	1,697	-0.06%
2020/01/13	0	0.00	4	23.95	23.95	-4	1,695	-0.24%
2020/01/10	0	0.00	3	23.85	23.85	-3	1,700	-0.18%
2020/01/09	0	0.00	3	23.75	23.55	-3	1,709	-0.18%
2020/01/08	3	23.45	0	0.00	23.50	3	1,716	0.17%
2020/01/07	13	23.81	0	0.00	23.65	13	1,734	0.75%
2020/01/06	7	23.95	0	0.00	23.90	7	1,729	0.40%
2020/01/03	0	0.00	3	25.05	24.55	-3	1,712	-0.18%
2020/01/02	13	25.00	0	0.00	24.90	13	1,694	0.77%
2019/12/30	1	24.75	0	0.00	24.80	1	1,670	0.06%
2019/12/26	7	25.98	15	25.86	24.90	-8	1,594	-0.50%
2019/12/25	3	25.37	6	25.71	25.90	-3	1,343	-0.22%
2019/12/24	0	0.00	4	23.50	23.55	-4	1,222	-0.33%
2019/12/23	1	23.85	1	24.05	23.85	0	1,384	0.00%
2019/12/19	1	24.00	1	24.25	24.35	0	1,459	0.00%
2019/12/18	4	24.10	4	24.30	24.20	0	1,406	0.00%
2019/12/13	2	23.20	0	0.00	23.15	2	1,338	0.15%
2019/12/11	11	24.17	1	24.35	24.05	10	1,352	0.74%
2019/12/10	3	24.08	5.3	24.13	23.90	-2.3	1,329	-0.18%
2019/12/09	3	23.75	5	23.50	23.75	-2	1,265	-0.16%
2019/12/05	0	0.00	1	22.70	22.75	-1	1,245	-0.08%
2019/12/04	1	22.45	2	22.75	22.60	-1	1,252	-0.08%
2019/12/02	2	22.65	4	22.55	22.65	-2	1,259	-0.16%
2019/11/28	0	0.00	2	23.40	23.35	-2	1,273	-0.16%
2019/11/25	2	23.40	1.5	23.33	23.35	0.5	1,283	0.04%
2019/11/18	6	23.75	12	23.63	23.30	-6	1,293	-0.46%
2019/11/15	4	23.04	2	23.05	23.15	2	1,226	0.16%
2019/11/14	3	23.12	2	22.98	22.70	1	1,228	0.08%
2019/11/12	1	22.25	0	0.00	22.35	1	1,192	0.08%
2019/11/08	1	22.70	0	0.00	22.70	1	1,213	0.08%
2019/11/06	1	23.15	44	22.90	23.00	-43	1,212	-3.55%
2019/11/05	0	0.00	1	23.45	23.35	-1	1,209	-0.08%
2019/11/04	51	23.53	13	23.70	23.75	38	1,218	3.12%
2019/11/01	1	22.75	0	0.00	22.95	1	1,183	0.08%
2019/10/29	1	23.00	2	22.95	22.95	-1	1,205	-0.08%
2019/10/28	0	0.00	2	23.00	22.85	-2	1,261	-0.16%
2019/10/23	1	23.20	0	0.00	22.90	1	1,363	0.07%
2019/10/22	2	23.30	0	0.00	23.10	2	1,384	0.14%
2019/10/21	1	22.70	0	0.00	22.80	1	1,457	0.07%
2019/10/17	5	22.90	0	0.00	23.10	5	1,551	0.32%
2019/10/16	2	22.45	0	0.00	22.45	2	1,555	0.13%
2019/10/08	0	0.00	0.5	23.00	23.15	-0.5	1,659	-0.03%
2019/10/04	0	0.00	1	23.50	23.50	-1	1,669	-0.06%
2019/10/03	1	23.40	0	0.00	23.50	1	1,673	0.06%
2019/10/02	2	23.93	0	0.00	23.95	2	1,677	0.12%
2019/09/27	1	24.00	1	24.25	24.00	0	1,898	0.00%
2019/09/26	6	25.28	8	25.09	24.60	-2	1,889	-0.11%
2019/09/25	4	24.74	3	24.87	24.95	1	1,727	0.06%
2019/09/24	1	24.35	4	24.19	24.25	-3	1,700	-0.18%
2019/09/20	1	23.60	0	0.00	23.60	1	1,684	0.06%
2019/09/19	1	24.20	0	0.00	23.80	1	1,700	0.06%
2019/09/18	1	24.10	0	0.00	24.10	1	1,756	0.06%
2019/09/17	1	24.45	6	24.40	24.10	-5	1,834	-0.27%
2019/09/16	0	0.00	2	24.58	24.75	-2	1,856	-0.11%
2019/09/12	7	24.24	5	23.99	24.00	2	1,851	0.11%
2019/09/11	1	23.25	1	23.55	23.65	0	1,862	0.00%
2019/09/10	4	23.68	1	23.50	23.45	3	1,864	0.16%
2019/09/09	1	24.65	0	0.00	24.50	1	1,856	0.05%
2019/09/06	4	24.73	0	0.00	24.75	4	1,863	0.21%
2019/09/04	0	0.00	3	24.70	24.65	-3	1,884	-0.16%
2019/08/27	0	0.00	1	24.10	24.05	-1	2,001	-0.05%
2019/08/22	1	24.15	0	0.00	23.90	1	2,036	0.05%
2019/08/21	0	0.00	7	23.90	24.05	-7	2,024	-0.35%
2019/08/20	0	0.00	5	23.92	23.70	-5	2,022	-0.25%
2019/08/19	8	23.75	14	23.83	23.90	-6	2,025	-0.30%
2019/08/16	4	23.01	0	0.00	23.65	4	2,009	0.20%
2019/08/15	3	22.67	1	22.70	22.90	2	2,012	0.10%
2019/08/14	2	23.55	1	23.60	23.20	1	2,026	0.05%
2019/08/13	1	23.20	0	0.00	23.20	1	2,025	0.05%
2019/08/12	0	0.00	1.1	24.04	23.95	-1.1	2,034	-0.05%
2019/08/07	3	23.88	0	0.00	23.40	3	2,052	0.15%
2019/08/05	1	24.25	0	0.00	23.55	1	2,057	0.05%
2019/08/02	1	24.35	0	0.00	24.20	1	2,067	0.05%
2019/08/01	0.1	24.90	0	0.00	24.90	0.1	2,088	0.00%
2019/07/30	1	24.95	1	25.40	24.95	0	2,088	0.00%
2019/07/29	0	0.00	4	26.55	26.30	-4	2,045	-0.20%
2019/07/26	1	26.85	32	26.95	26.70	-31	2,040	-1.52%
2019/07/25	0	0.00	3	26.62	26.80	-3	2,008	-0.15%
2019/07/24	0	0.00	4	26.20	26.30	-4	2,003	-0.20%
2019/07/23	37	26.61	0	0.00	26.40	37	2,014	1.84%
2019/07/22	2	26.30	2	25.75	26.05	0	1,975	0.00%
2019/07/19	0	0.00	4	25.50	25.35	-4	1,916	-0.21%
2019/07/18	2	25.50	0	0.00	25.15	2	1,969	0.10%
2019/07/17	3	25.72	3	25.82	25.65	0	2,016	0.00%
2019/07/16	1	25.10	1	25.50	25.35	0	1,967	0.00%
2019/07/15	0	0.00	1	25.15	24.80	-1	2,006	-0.05%
2019/07/10	1	24.95	3	24.98	24.90	-2	2,766	-0.07%
2019/07/09	0	0.00	2	25.40	24.95	-2	2,854	-0.07%
2019/07/08	0	0.00	7	25.50	25.60	-7	2,947	-0.24%
2019/07/05	6	26.13	1	25.80	25.85	5	2,950	0.17%
2019/07/04	19	26.30	14	26.54	26.00	5	2,952	0.17%
2019/07/03	1	25.00	0	0.00	24.95	1	2,796	0.04%
2019/07/01	1	24.80	0	0.00	24.85	1	2,892	0.03%
2019/06/28	1	24.55	1	24.45	24.45	0	3,070	0.00%
2019/06/27	0	0.00	1	24.55	24.45	-1	3,086	-0.03%
2019/06/26	0	0.00	2	24.60	24.60	-2	3,076	-0.07%
2019/06/25	6	24.88	0	0.00	24.80	6	3,073	0.20%
2019/06/24	7	25.35	5	25.64	25.85	2	3,133	0.06%
2019/06/21	3	25.15	3	24.87	24.60	0	3,070	0.00%
2019/06/20	1	24.95	5	24.92	24.80	-4	3,069	-0.13%
2019/06/19	0	0.00	1	24.70	24.80	-1	3,103	-0.03%
2019/06/18	0	0.00	7	23.96	24.30	-7	3,226	-0.22%
2019/06/17	0	0.00	3	24.15	24.10	-3	3,307	-0.09%
2019/06/14	7	24.65	1	24.45	24.45	6	3,594	0.17%
2019/06/13	5	24.43	18	24.57	24.55	-13	3,642	-0.36%
2019/06/11	10	24.55	3	24.35	24.50	7	3,623	0.19%
2019/06/10	3	24.23	3	24.35	24.25	0	3,608	0.00%
2019/06/06	14	24.27	4	24.05	24.25	10	3,615	0.28%
2019/06/05	4	24.51	0	0.00	23.70	4	3,588	0.11%
2019/06/04	1	22.90	12	22.80	22.95	-11	3,520	-0.31%
2019/06/03	4	22.93	0	0.00	22.85	4	3,594	0.11%
2019/05/31	6	23.28	3	23.75	23.35	3	3,732	0.08%
2019/05/30	6	22.70	2	22.70	22.90	4	3,697	0.11%
2019/05/29	1	21.90	1	22.15	22.20	0	3,690	0.00%
2019/05/28	1	21.95	0	0.00	22.10	1	3,692	0.03%
2019/05/27	0	0.00	1	21.80	21.90	-1	3,703	-0.03%
2019/05/24	1	22.40	0	0.00	22.20	1	3,720	0.03%
2019/05/23	0	0.00	5	22.25	22.45	-5	3,720	-0.13%
2019/05/22	0	0.00	1	23.30	22.85	-1	3,721	-0.03%
2019/05/21	6	23.32	0	0.00	23.35	6	3,721	0.16%
2019/05/09	0	0.00	5	24.75	24.40	-5	3,717	-0.13%
2019/05/06	0	0.00	12	25.74	25.60	-12	3,726	-0.32%
2019/05/03	1	27.05	1	27.05	26.90	0	3,702	0.00%
2019/05/02	16	26.84	1	26.70	27.00	15	3,689	0.41%
2019/04/30	1	26.80	0	0.00	26.80	1	3,693	0.03%
2019/04/26	2	27.15	10	28.10	27.05	-8	3,615	-0.22%
2019/04/25	5	28.22	10	28.15	28.25	-5	3,566	-0.14%
2019/04/24	4	28.61	6	28.87	28.15	-2	3,554	-0.06%
2019/04/23	15	28.45	1	28.50	28.50	14	3,484	0.40%
2019/04/22	4	28.68	1	28.70	28.35	3	3,421	0.09%
2019/04/19	2	29.28	4	29.03	28.70	-2	3,390	-0.06%
2019/04/18	6	30.04	12	30.24	28.70	-6	3,320	-0.18%
2019/04/17	15	30.28	5	30.35	29.80	10	3,151	0.32%
2019/04/16	13	28.55	10	29.53	30.35	3	2,832	0.11%
2019/04/15	4	27.85	1	27.70	27.60	3	2,540	0.12%
2019/04/12	3	27.48	1	27.60	27.10	2	2,452	0.08%
2019/04/11	0	0.00	2	27.30	26.80	-2	2,352	-0.08%
2019/04/10	1	27.40	3	27.65	27.20	-2	2,339	-0.09%
2019/04/09	1	26.85	7	27.05	27.50	-6	2,312	-0.26%
2019/04/08	5	27.11	4	27.21	26.95	1	2,296	0.04%
2019/04/03	6	27.44	17	27.40	27.45	-11	2,298	-0.48%
2019/04/02	12	27.17	12	27.38	28.15	0	2,284	0.00%
2019/04/01	0	0.00	11	26.00	25.70	-11	2,130	-0.52%
2019/03/28	10	25.95	0	0.00	25.80	10	2,221	0.45%
2019/03/27	8	26.47	1	27.40	26.00	7	2,401	0.29%
2019/03/26	11	25.82	7	25.91	26.25	4	2,347	0.17%
2019/03/25	3	25.77	1.2	25.88	25.90	1.8	2,330	0.08%
2019/03/22	7	26.19	3	25.83	26.35	4	2,307	0.17%
2019/03/21	16	26.96	15	27.25	26.50	1	2,259	0.04%
2019/03/20	6	25.22	12	25.26	26.00	-6	2,126	-0.28%
2019/03/19	25	25.78	21	25.68	25.60	4	2,058	0.19%
2019/03/18	10	23.75	12	24.24	24.30	-2	1,784	-0.11%
2019/03/15	4	21.75	0	0.00	22.10	4	1,736	0.23%
2019/03/14	2	21.70	0	0.00	21.65	2	1,738	0.12%
2019/03/13	0.1	21.60	0	0.00	21.65	0.1	1,761	0.01%
2019/03/12	1	22.20	1	22.50	21.85	0	1,782	0.00%
2019/03/11	2	22.10	0	0.00	22.10	2	1,842	0.11%
2019/03/07	2	22.15	7	22.20	21.70	-5	1,844	-0.27%
2019/03/06	2	22.30	7	22.53	22.60	-5	1,804	-0.28%
2019/03/04	0	0.00	1.6	21.28	21.30	-1.6	1,703	-0.09%
2019/02/26	1	21.10	12	21.40	21.05	-11	1,788	-0.62%
2019/02/25	0	0.00	10	21.60	21.60	-10	1,870	-0.53%
2019/02/22	4	21.23	2	21.15	21.15	2	1,886	0.11%
2019/02/21	0	0.00	1	21.25	21.25	-1	1,878	-0.05%
2019/02/20	13	21.62	2	21.20	21.25	11	1,873	0.59%
2019/02/19	4	21.09	1	21.35	21.40	3	1,868	0.16%
2019/02/15	1	21.15	0	0.00	20.85	1	1,845	0.05%
2019/02/14	0	0.00	1	21.30	21.20	-1	1,847	-0.05%
2019/02/13	0	0.00	10	21.40	21.10	-10	1,852	-0.54%
2019/02/11	1	20.60	1	21.00	20.80	0	1,846	0.00%
2019/01/30	10	20.60	0	0.00	20.55	10	1,863	0.54%
2019/01/29	0	0.00	1	20.70	20.80	-1	1,885	-0.05%
2019/01/28	1	21.15	4	21.06	21.00	-3	1,874	-0.16%
2019/01/22	1	20.40	1	19.90	19.90	0	1,843	0.00%
2019/01/21	0	0.00	10	19.95	19.95	-10	1,828	-0.55%
2019/01/17	1	20.00	0	0.00	19.95	1	1,840	0.05%
2019/01/11	1	20.20	0	0.00	19.70	1	1,855	0.05%
2019/01/08	0	0.00	1	20.05	20.05	-1	1,848	-0.05%
2019/01/04	1	19.50	3	19.60	19.65	-2	1,857	-0.11%
2019/01/03	4	20.44	0	0.00	20.15	4	1,866	0.21%
2019/01/02	1	20.70	0	0.00	20.65	1	1,865	0.05%
2018/12/26	0	0.00	3	21.63	20.70	-3	1,834	-0.16%
2018/12/25	2	21.95	2	21.80	21.30	0	1,774	0.00%
2018/12/24	3	22.20	1	22.05	22.15	2	1,718	0.12%
2018/12/22	2	22.05	5	21.89	21.85	-3	1,665	-0.18%
2018/12/21	2	21.48	2	21.70	21.50	0	1,615	0.00%
2018/12/20	9	22.10	12	21.89	21.50	-3	1,549	-0.19%
2018/12/19	10	22.25	6	22.30	22.30	4	1,361	0.29%
2018/12/17	1	20.40	0	0.00	20.40	1	1,288	0.08%
2018/12/14	2	20.35	0	0.00	20.50	2	1,284	0.16%
2018/12/13	3	20.53	0	0.00	20.40	3	1,285	0.23%
2018/12/12	1	20.50	0	0.00	20.50	1	1,277	0.08%
2018/12/11	4	20.11	13	20.17	20.20	-9	1,258	-0.72%
2018/12/10	12	19.08	2	19.45	19.45	10	1,239	0.81%
2018/12/06	5	19.65	0	0.00	19.25	5	1,221	0.41%
2018/12/05	0	0.00	3	20.50	20.50	-3	1,207	-0.25%
2018/12/04	5	21.46	1	21.80	21.20	4	1,189	0.34%
2018/12/03	4	20.53	9	20.69	20.65	-5	1,112	-0.45%
2018/11/30	2	20.03	1	20.10	20.00	1	1,093	0.09%
2018/11/29	4.1	20.51	1	20.05	19.85	3.1	1,100	0.28%
2018/11/28	2	20.25	5	20.47	20.55	-3	1,060	-0.28%
2018/11/27	2	20.05	0	0.00	20.20	2	1,030	0.19%
2018/11/26	2	20.08	0	0.00	20.10	2	1,011	0.20%
2018/11/23	2	20.18	0	0.00	19.80	2	987	0.20%
2018/11/22	1	19.75	2	20.28	20.30	-1	908	-0.11%
2018/11/13	1	17.50	0	0.00	18.50	1	762	0.13%
2018/11/09	2	18.40	0	0.00	18.40	2	745	0.27%
2018/11/08	0	0.00	7	18.09	18.70	-7	748	-0.93%
2018/11/07	5	17.35	0	0.00	17.90	5	720	0.69%
2018/11/06	2	17.05	2	17.28	17.50	0	694	0.00%
2018/10/19	2	15.95	0	0.00	15.95	2	604	0.33%
2018/10/11	1	16.30	0	0.00	16.25	1	604	0.17%
2018/10/09	1	17.95	0	0.00	18.05	1	585	0.17%
2018/10/08	0	0.00	0.3	18.70	18.70	-0.3	577	-0.06%
2018/10/01	1	20.85	1	20.90	20.85	0	591	0.00%
2018/09/28	2	20.85	0	0.00	20.80	2	603	0.33%
2018/09/12	2	20.40	0	0.00	20.40	2	674	0.30%
2018/09/10	0	0.00	2	21.80	21.00	-2	678	-0.29%
2018/09/07	0	0.00	1	22.95	22.45	-1	678	-0.15%
2018/09/05	2	23.35	1	22.90	23.50	1	715	0.14%
2018/09/04	0	0.00	1	22.70	22.75	-1	714	-0.14%
2018/09/03	0	0.00	1	22.80	22.75	-1	722	-0.14%
2018/08/30	1	23.35	0	0.00	23.30	1	749	0.13%
2018/08/22	0	0.00	4	23.70	23.85	-4	925	-0.43%
2018/08/21	2	23.75	0	0.00	23.50	2	914	0.22%
2018/08/15	5	22.84	0	0.00	22.90	5	899	0.56%
2018/08/08	0	0.00	6	25.57	25.35	-6	879	-0.68%
2018/08/07	0	0.00	4	25.50	25.40	-4	881	-0.45%
2018/08/03	0	0.00	2	25.75	25.70	-2	891	-0.22%
2018/08/02	2	26.00	1	25.60	25.65	1	893	0.11%
2018/07/27	10	26.00	0	0.00	26.00	10	900	1.11%
2018/07/18	3	26.88	0	0.00	26.60	3	896	0.33%
2018/07/16	0	0.00	1	26.00	25.95	-1	884	-0.11%
2018/07/06	5	25.02	1	25.15	25.00	4	1,002	0.40%
2018/07/03	0	0.00	1	26.05	26.05	-1	1,128	-0.09%
2018/06/29	1	27.15	1	27.00	26.85	0	1,121	0.00%
2018/06/28	2	26.70	0	0.00	26.55	2	1,109	0.18%
2018/06/27	6	27.00	5	27.75	27.60	1	1,092	0.09%
2018/06/26	3	25.50	0	0.00	25.45	3	1,056	0.28%
2018/06/19	0	0.00	10	27.06	26.40	-10	1,111	-0.90%
2018/06/08	0	0.00	35	28.00	27.40	-35	1,054	-3.32%
2018/06/07	2	28.20	6	27.95	27.60	-4	1,099	-0.36%
2018/06/05	1	28.15	0	0.00	28.30	1	1,088	0.09%
2018/06/04	0	0.00	1	28.40	28.80	-1	1,097	-0.09%
2018/06/01	36	27.69	1	27.50	27.65	35	1,057	3.31%
2018/05/31	2	26.70	0	0.00	26.55	2	1,029	0.19%
2018/05/28	1	26.10	0	0.00	26.05	1	1,014	0.10%
2018/05/16	0	0.00	2	25.10	25.00	-2	1,094	-0.18%
2018/05/15	0	0.00	1	25.55	25.55	-1	1,102	-0.09%
2018/05/08	0	0.00	2	26.15	26.10	-2	1,174	-0.17%
2018/04/30	0	0.00	0.4	25.70	25.70	-0.4	1,201	-0.04%
2018/04/25	0	0.00	1	25.80	25.95	-1	1,216	-0.08%
2018/04/19	2	27.80	0	0.00	27.70	2	1,231	0.16%
2018/04/18	1	28.00	0	0.00	27.80	1	1,256	0.08%
2018/04/12	1	30.50	4	30.60	30.15	-3	1,762	-0.17%
2018/04/11	1	29.85	0	0.00	29.60	1	1,718	0.06%
2018/04/10	2	30.35	0	0.00	29.40	2	1,756	0.11%
2018/04/09	0	0.00	5	29.15	29.90	-5	1,708	-0.29%
2018/04/03	0	0.00	1	27.15	27.40	-1	1,654	-0.06%
2018/03/30	2	27.60	0	0.00	27.35	2	1,674	0.12%
2018/03/28	1	28.00	0	0.00	28.00	1	1,692	0.06%
2018/03/21	2	28.20	0	0.00	27.90	2	1,642	0.12%
2018/03/16	0	0.00	1	28.55	28.60	-1	1,653	-0.06%
2018/03/14	0	0.00	1	28.75	28.60	-1	1,682	-0.06%
2018/03/13	1	29.40	2	28.90	29.30	-1	1,689	-0.06%
2018/03/12	2	28.18	0	0.00	28.20	2	1,661	0.12%
2018/03/08	3	27.87	2	28.25	27.80	1	1,709	0.06%
2018/03/01	1	28.10	0	0.00	27.80	1	1,722	0.06%
2018/02/12	8	26.30	0	0.00	26.30	8	1,831	0.44%
2018/02/06	2	29.17	0	0.00	27.90	2	1,895	0.11%
2018/02/05	0	0.00	1	30.85	30.65	-1	1,873	-0.05%
2018/02/01	2	31.25	0	0.00	31.05	2	1,943	0.10%
2018/01/31	0	0.00	1	31.30	31.40	-1	1,975	-0.05%
2018/01/26	11	30.80	0	0.00	30.80	11	2,038	0.54%
2018/01/24	1	31.15	0	0.00	31.15	1	2,091	0.05%
2018/01/19	2	32.00	2	31.95	31.95	0	2,202	0.00%
2018/01/16	1	32.40	0	0.00	32.60	1	2,301	0.04%
2018/01/12	1	32.35	1	32.15	32.45	0	2,337	0.00%
2018/01/11	5	33.39	5	33.10	32.45	0	2,342	0.00%
2018/01/10	0	0.00	1	33.40	33.40	-1	2,020	-0.05%
2018/01/08	6	32.91	4	32.80	32.95	2	1,963	0.10%
2018/01/05	0	0.00	12	31.33	32.70	-12	1,915	-0.63%
2018/01/04	0	0.00	1	31.75	32.00	-1	1,923	-0.05%