台揚 (2314)-玉山-板橋券商分點個股進出

台股 » 個股 » 台揚 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台揚

(2314)

股價
30.20
漲跌
▲0.15
漲幅
+0.50%
成交量
934張
產業
上市通信網路類股
640人加入追蹤

立即追蹤
本地時間:14:30

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

台揚 (2314)籌碼相關－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	4	30.18	0	0.00	30.05	4	1,093	0.37%
2024/05/13	3	30.10	2	30.55	30.05	1	1,095	0.09%
2024/05/10	1	30.10	5	30.20	30.15	-4	1,099	-0.36%
2024/05/09	3	30.37	0	0.00	30.20	3	1,112	0.27%
2024/05/08	4	30.65	0	0.00	30.60	4	1,119	0.36%
2024/05/06	2	30.88	9	31.10	30.95	-7	1,144	-0.61%
2024/05/03	4	31.11	0	0.00	31.00	4	1,171	0.34%
2024/05/02	1	31.30	3	31.30	31.25	-2	1,179	-0.17%
2024/04/30	3	31.85	2	31.38	31.90	1	1,187	0.08%
2024/04/26	1	30.15	0	0.00	30.25	1	1,190	0.08%
2024/04/24	0	0.00	1	30.40	30.60	-1	1,192	-0.08%
2024/04/22	1	30.00	0	0.00	29.95	1	1,199	0.08%
2024/04/18	0.1	31.20	0	0.00	30.95	0.1	1,182	0.01%
2024/04/16	10	32.50	5	31.50	31.30	5	1,191	0.42%
2024/04/15	3	32.65	0	0.00	32.70	3	1,167	0.26%
2024/04/12	1	33.10	0	0.00	33.05	1	1,161	0.09%
2024/04/11	5.3	33.41	5	33.40	33.20	0.3	1,158	0.03%
2024/04/10	0	0.00	3.3	34.65	34.55	-3.3	1,151	-0.28%
2024/04/09	0	0.00	5	33.65	33.75	-5	1,125	-0.44%
2024/04/08	0	0.00	5	33.83	33.70	-5	1,129	-0.45%
2024/04/03	3	33.10	0	0.00	32.95	3	1,121	0.27%
2024/04/02	4	33.51	1	33.50	33.35	3	1,135	0.26%
2024/04/01	0	0.00	1	33.80	33.65	-1	1,160	-0.09%
2024/03/29	1	34.40	3	34.10	34.20	-2	1,165	-0.17%
2024/03/28	3	34.75	59	34.76	34.85	-56	1,137	-4.92%
2024/03/27	4	33.67	2	33.73	33.60	2	1,080	0.19%
2024/03/26	0	0.00	5	32.90	32.60	-5	1,091	-0.46%
2024/03/25	0	33.40	1	33.55	33.35	-1	1,135	-0.09%
2024/03/22	5	34.00	2	33.73	33.80	3	1,132	0.26%
2024/03/21	3.2	32.30	5.4	32.50	32.70	-2.2	1,118	-0.20%
2024/03/20	0.1	32.30	0	0.00	32.10	0.1	1,144	0.01%
2024/03/19	5	32.80	5	32.55	32.60	0	1,153	0.00%
2024/03/18	0	0.00	0.2	33.00	32.85	-0.2	1,166	-0.02%
2024/03/15	0	0.00	2	33.53	33.05	-2	1,202	-0.17%
2024/03/14	1.1	33.07	5	32.92	32.80	-3.9	1,263	-0.31%
2024/03/13	0.1	33.65	0	0.00	33.60	0.1	1,433	0.00%
2024/03/12	0	34.35	19	33.16	34.35	-19	1,614	-1.17%
2024/03/11	17	32.68	1	33.10	32.65	16	1,591	1.01%
2024/03/08	2	32.33	0.1	33.20	32.40	1.9	1,587	0.12%
2024/03/06	5	34.30	7	34.79	34.20	-2	1,582	-0.13%
2024/03/05	5	34.44	7	34.36	34.30	-2	1,576	-0.13%
2024/03/04	7	34.98	12	34.60	35.00	-5	1,574	-0.32%
2024/03/01	0	0.00	5	32.40	32.70	-5	1,530	-0.33%
2024/02/29	0	32.85	0	0.00	32.40	0	1,532	0.00%
2024/02/27	3	32.87	0	0.00	32.70	3	1,535	0.20%
2024/02/23	0	0.00	3	33.65	33.85	-3	1,551	-0.19%
2024/02/20	1	33.35	0	0.00	33.40	1	1,644	0.06%
2024/02/19	0	33.80	3	33.95	33.90	-3	1,650	-0.18%
2024/02/16	2	33.20	1	33.75	33.70	1	1,657	0.06%
2024/02/15	0	0.00	53	32.20	32.90	-53	1,648	-3.21%
2024/02/05	0	0.00	59	32.40	32.50	-59	1,638	-3.60%
2024/02/02	1	33.20	0	0.00	33.20	1	1,634	0.06%
2024/02/01	5	33.09	12	33.07	33.05	-7	1,624	-0.43%
2024/01/31	3	33.32	3	33.42	33.30	0	1,612	0.00%
2024/01/30	7	33.66	14	33.64	33.60	-7	1,606	-0.44%
2024/01/29	3	33.97	0	0.00	34.05	3	1,604	0.19%
2024/01/26	15.1	34.49	0	0.00	34.35	15.1	1,586	0.95%
2024/01/25	2	35.23	0	0.00	35.20	2	1,556	0.13%
2024/01/24	13	35.71	9	35.86	35.40	4	1,553	0.26%
2024/01/23	6	35.42	0	0.00	35.80	6	1,552	0.39%
2024/01/22	0	0.00	5	35.15	35.25	-5	1,552	-0.32%
2024/01/19	1	35.40	3	35.38	35.35	-2	1,540	-0.13%
2024/01/18	1	35.30	0	0.00	35.50	1	1,535	0.07%
2024/01/17	0	0.00	6	35.63	35.35	-6	1,536	-0.39%
2024/01/16	0	0.00	1	36.25	36.00	-1	1,533	-0.07%
2024/01/15	0	0.00	3	35.50	35.80	-3	1,529	-0.20%
2024/01/11	1	35.40	1	35.80	35.60	0	1,530	0.00%
2024/01/10	5	35.69	2	35.75	35.55	3	1,529	0.20%
2024/01/09	5	36.30	6	36.43	36.20	-1	1,518	-0.07%
2024/01/08	8.1	36.58	0	0.00	36.40	8.1	1,517	0.53%
2024/01/05	2	36.70	0.1	36.90	36.90	1.9	1,518	0.13%
2024/01/04	15.1	36.87	0	0.00	36.65	15.1	1,517	1.00%
2024/01/02	0	37.45	1	38.05	37.90	-1	1,524	-0.07%
2023/12/29	4.1	37.50	0	0.00	37.50	4.1	1,523	0.27%
2023/12/27	0	37.60	7	37.89	38.35	-7	1,538	-0.45%
2023/12/26	2	37.00	11	37.31	37.40	-9	1,541	-0.58%
2023/12/25	3	36.45	0	0.00	36.55	3	1,527	0.20%
2023/12/22	1	36.35	0	0.00	36.55	1	1,519	0.07%
2023/12/21	7	36.41	2	36.55	36.30	5	1,504	0.33%
2023/12/20	6	36.87	3	37.03	36.90	3	1,475	0.20%
2023/12/19	5	37.45	0	0.00	37.55	5	1,417	0.35%
2023/12/18	1	37.40	0	0.00	37.20	1	1,412	0.07%
2023/12/15	5	38.11	5	38.61	37.90	0	1,396	0.00%
2023/12/14	5	39.19	65	39.08	38.75	-60	1,367	-4.39%
2023/12/13	21	39.54	19	39.30	39.20	2	1,353	0.15%
2023/12/12	40	39.38	2	39.75	38.90	38	1,379	2.75%
2023/12/11	36.1	40.41	3	39.93	39.80	33.1	1,352	2.44%
2023/12/08	22	41.76	2	41.53	41.65	20	1,286	1.56%
2023/12/07	6	39.74	20	40.85	41.40	-14	1,114	-1.26%
2023/12/06	1.6	37.50	0	0.00	37.65	1.6	935	0.17%
2023/12/04	1	37.80	4	37.98	37.45	-3	923	-0.32%
2023/12/01	1	36.95	0	0.00	37.00	1	914	0.11%
2023/11/30	1	37.45	1	37.95	37.30	0	906	0.00%
2023/11/29	3	37.47	3	37.60	37.50	0	902	0.00%
2023/11/22	1	37.25	3	37.40	37.45	-2	873	-0.23%
2023/11/21	6	37.81	3	37.75	37.60	3	868	0.35%
2023/11/20	4	36.83	19.1	37.36	38.40	-15.1	848	-1.77%
2023/11/17	3	35.77	0	0.00	35.80	3	794	0.38%
2023/11/16	2	36.15	5	36.11	36.30	-3	793	-0.38%
2023/11/14	1	35.60	1	36.00	35.60	0	787	0.00%
2023/11/13	0.1	35.70	0	0.00	35.55	0.1	794	0.01%
2023/11/09	0	0.00	2	36.05	36.05	-2	808	-0.25%
2023/11/08	0	0.00	0	36.75	36.35	0	820	0.00%
2023/11/06	3	36.00	0	0.00	36.05	3	834	0.36%
2023/11/02	1	35.35	1	35.40	35.45	0	829	0.00%
2023/11/01	1	35.30	0	0.00	35.25	1	832	0.12%
2023/10/31	4	36.20	0	0.00	35.75	4	826	0.48%
2023/10/30	6	35.89	0	0.00	36.70	6	819	0.73%
2023/10/27	0	0.00	1	35.90	35.45	-1	815	-0.12%
2023/10/26	0	0.00	2	35.45	35.35	-2	831	-0.24%
2023/10/23	0	0.00	1	36.40	35.70	-1	853	-0.12%
2023/10/20	1	35.35	0	0.00	35.40	1	854	0.12%
2023/10/19	10	35.55	0	0.00	35.60	10	857	1.17%
2023/10/18	1	35.95	0	0.00	35.80	1	860	0.12%
2023/10/11	1	37.65	0	0.00	37.60	1	1,107	0.09%
2023/10/05	1	39.10	0	0.00	39.00	1	1,116	0.09%
2023/10/04	1	39.25	0	0.00	39.35	1	1,108	0.09%
2023/10/03	1	39.25	0	0.00	39.25	1	1,098	0.09%
2023/09/28	0	0.00	1	37.70	37.60	-1	1,059	-0.09%
2023/09/27	1	37.55	0	0.00	37.65	1	1,067	0.09%
2023/09/19	1	39.30	0	0.00	39.50	1	1,115	0.09%
2023/09/18	0	0.00	2	39.60	39.15	-2	1,113	-0.18%
2023/09/15	5	39.73	17	40.27	39.50	-12	1,114	-1.08%
2023/09/14	2	38.50	0	0.00	38.35	2	1,070	0.19%
2023/09/13	5	36.50	0	0.00	36.65	5	1,071	0.47%
2023/09/12	0	0.00	1	36.15	35.85	-1	1,074	-0.09%
2023/09/11	1	35.55	0	0.00	35.70	1	1,109	0.09%
2023/09/05	10	39.15	0	0.00	39.15	10	1,136	0.88%
2023/08/29	1	38.55	0	0.00	38.60	1	1,169	0.09%
2023/08/28	1	39.20	0	0.00	38.55	1	1,176	0.08%
2023/08/25	1	39.10	0	0.00	39.20	1	1,175	0.09%
2023/08/24	0	0.00	2	39.95	39.90	-2	1,173	-0.17%
2023/08/22	0	0.00	0.3	38.90	38.20	-0.3	1,175	-0.03%
2023/08/21	3	39.25	32.1	39.36	39.25	-29.1	1,181	-2.46%
2023/08/18	0	0.00	2	38.55	38.35	-2	1,222	-0.16%
2023/08/17	0	0.00	1	39.20	39.10	-1	1,253	-0.08%
2023/08/16	20	38.05	0	0.00	38.00	20	1,260	1.59%
2023/08/15	0.2	39.40	0	0.00	39.30	0.2	1,253	0.02%
2023/08/14	10	40.25	0	0.00	39.25	10	1,266	0.79%
2023/08/11	1	41.70	0	0.00	41.55	1	1,259	0.08%
2023/08/10	21	41.70	2	41.65	41.65	19	1,265	1.50%
2023/08/02	10	44.15	0	0.00	44.00	10	1,321	0.76%
2023/08/01	10	44.60	0	0.00	45.00	10	1,358	0.74%
2023/07/31	101	45.23	0	0.00	44.60	101	1,398	7.22%	大買/鉅額交易
2023/07/28	1	43.85	5	43.90	43.95	-4	1,454	-0.27%
2023/07/27	0.1	44.10	3	44.10	44.05	-2.9	1,469	-0.20%
2023/07/26	1	44.85	0	0.00	44.60	1	1,485	0.07%
2023/07/24	1	44.90	0	0.00	45.35	1	1,578	0.06%
2023/07/21	1	45.00	1	45.00	45.30	0	1,613	0.00%
2023/07/20	1	46.25	5	45.59	45.80	-4	1,646	-0.24%
2023/07/19	1	45.40	1	45.55	44.70	0	1,707	0.00%
2023/07/18	3	46.05	6	46.48	45.50	-3	1,794	-0.17%
2023/07/17	26	48.89	16	49.04	48.05	10	1,908	0.52%
2023/07/14	9	45.43	12	45.06	45.65	-3	2,018	-0.15%
2023/07/13	2	42.60	0	0.00	41.50	2	2,191	0.09%
2023/07/12	2	43.05	0	0.00	42.50	2	2,288	0.09%
2023/07/11	2	43.50	0	0.00	43.40	2	2,335	0.09%
2023/07/07	0	0.00	2	44.00	43.50	-2	2,352	-0.09%
2023/07/06	2	44.70	0	0.00	44.15	2	2,347	0.09%
2023/07/03	1	44.20	3	44.37	44.50	-2	2,370	-0.08%
2023/06/30	0	0.00	5	44.65	44.65	-5	2,361	-0.21%
2023/06/28	2	45.73	0	0.00	44.90	2	2,359	0.08%
2023/06/27	14	45.73	0	0.00	45.35	14	2,362	0.59%
2023/06/26	1	44.40	0	0.00	44.35	1	2,349	0.04%
2023/06/21	5	44.90	0	0.00	44.95	5	2,351	0.21%
2023/06/19	1	44.45	11	44.48	44.40	-10	2,354	-0.42%
2023/06/16	2	44.80	0	0.00	45.00	2	2,345	0.09%
2023/06/15	3	44.95	19	45.44	44.95	-16	2,340	-0.68%
2023/06/14	4	45.94	4	45.80	45.85	0	2,307	0.00%
2023/06/13	6	46.62	5	46.45	46.50	1	2,304	0.04%
2023/06/12	12	46.63	2	47.18	47.00	10	2,292	0.44%
2023/06/09	0	0.00	1	45.80	45.80	-1	2,271	-0.04%
2023/06/08	0	0.00	2	45.55	45.50	-2	2,288	-0.09%
2023/06/06	2	45.80	0	0.00	45.70	2	2,331	0.09%
2023/06/05	4	46.80	0	0.00	46.55	4	2,362	0.17%
2023/06/02	0	0.00	2	46.53	46.35	-2	2,368	-0.08%
2023/06/01	3	46.20	0	0.00	46.80	3	2,395	0.13%
2023/05/29	3	45.65	0	0.00	46.15	3	2,407	0.12%
2023/05/26	0	0.00	1	45.85	45.35	-1	2,406	-0.04%
2023/05/25	1	46.00	2	45.83	45.95	-1	2,404	-0.04%
2023/05/24	4	45.30	0	0.00	46.65	4	2,414	0.17%
2023/05/23	4	48.41	3	48.28	48.60	1	2,404	0.04%
2023/05/22	5	47.50	0	0.00	47.80	5	2,423	0.21%
2023/05/19	0	0.00	1	46.50	46.15	-1	2,435	-0.04%
2023/05/16	1	46.80	5	47.30	46.85	-4	2,505	-0.16%
2023/05/12	1	47.05	1	46.95	48.60	0	2,602	0.00%
2023/05/11	1	47.05	1	46.95	47.80	0	2,606	0.00%
2023/05/10	0	0.00	1	48.15	48.25	-1	2,608	-0.04%
2023/05/08	11	49.21	4	48.93	49.45	7	2,596	0.27%
2023/05/05	3	48.28	1.5	48.40	48.50	1.5	2,583	0.06%
2023/05/04	2	45.13	1	49.00	48.50	1	2,608	0.04%
2023/05/03	2	46.20	0.3	45.85	45.60	1.7	2,546	0.07%
2023/05/02	2	46.55	2	47.80	46.55	0	2,536	0.00%
2023/04/28	3	47.00	2	47.40	47.45	1	2,512	0.04%
2023/04/27	1.5	45.90	2	45.85	45.90	-0.5	2,456	-0.02%
2023/04/26	1	43.35	9	43.70	44.10	-8	2,409	-0.33%
2023/04/25	7	46.04	0	0.00	45.20	7	2,370	0.30%
2023/04/24	8	46.97	9	47.86	46.80	-1	2,330	-0.04%
2023/04/21	6	45.83	1	46.00	44.85	5	2,259	0.22%
2023/04/20	2	49.20	2	48.50	47.50	0	2,156	0.00%
2023/04/19	9	50.74	17	51.20	51.80	-8	1,987	-0.40%
2023/04/18	5	46.53	13	48.36	51.10	-8	1,753	-0.46%
2023/04/17	17	45.35	16	45.94	46.50	1	1,518	0.07%
2023/04/14	1	43.45	1	43.35	43.90	0	1,407	0.00%
2023/04/13	0	0.00	5	41.05	41.00	-5	1,344	-0.37%
2023/04/10	1	41.50	26	41.53	41.50	-25	1,314	-1.90%
2023/04/07	2	42.88	2	42.90	42.85	0	1,281	0.00%
2023/04/06	1	42.30	6	42.79	43.15	-5	1,283	-0.39%
2023/03/28	1	42.60	0	0.00	42.15	1	1,283	0.08%
2023/03/27	0	0.00	1	43.30	43.15	-1	1,272	-0.08%
2023/03/24	0	0.00	2	43.83	43.70	-2	1,271	-0.16%
2023/03/23	1	43.35	2	43.50	43.40	-1	1,266	-0.08%
2023/03/22	2	42.95	3	43.50	43.00	-1	1,263	-0.08%
2023/03/21	3	43.08	0	0.00	43.30	3	1,262	0.24%
2023/03/20	0	0.00	3	42.50	42.35	-3	1,258	-0.24%
2023/03/17	1	42.55	2	42.70	42.30	-1	1,261	-0.08%
2023/03/16	2	43.40	0	0.00	42.10	2	1,261	0.16%
2023/03/15	2	44.50	0	0.00	43.55	2	1,265	0.16%
2023/03/14	2	43.95	0	0.00	43.70	2	1,281	0.16%
2023/03/13	3	44.18	22	43.98	44.55	-19	1,305	-1.46%
2023/03/10	3	45.12	0	0.00	44.75	3	1,329	0.23%
2023/03/09	16	46.06	0	0.00	46.05	16	1,353	1.18%
2023/03/08	3	45.17	4.2	46.50	46.70	-1.2	1,413	-0.08%
2023/03/07	4	45.38	0.5	45.40	45.60	3.5	1,441	0.24%
2023/03/06	2	45.80	9	45.11	45.75	-7	1,433	-0.49%
2023/03/03	5	44.19	0	0.00	44.10	5	1,409	0.35%
2023/03/02	0	0.00	5	45.06	44.55	-5	1,407	-0.36%
2023/03/01	0	0.00	2	44.65	44.70	-2	1,400	-0.14%
2023/02/24	7	44.24	0	0.00	43.90	7	1,393	0.50%
2023/02/21	0	0.00	2	46.50	45.75	-2	1,368	-0.15%
2023/02/20	12	46.39	24	46.10	46.00	-12	1,346	-0.89%
2023/02/17	1	43.40	1	43.45	44.80	0	1,324	0.00%
2023/02/16	0	43.85	0	0.00	43.80	0	1,325	0.00%
2023/02/15	3	43.40	0	0.00	43.10	3	1,353	0.22%
2023/02/14	1	44.10	0	0.00	44.00	1	1,326	0.08%
2023/02/13	1	44.40	1	44.00	45.20	0	1,287	0.00%
2023/02/09	1	42.45	0	0.00	42.05	1	1,188	0.08%
2023/02/07	0	0.00	6.3	41.80	41.80	-6.3	1,162	-0.54%
2023/02/06	0	42.55	0.1	42.30	42.40	-0.1	1,159	-0.01%
2023/02/03	0	0.00	4	42.85	42.50	-4	1,150	-0.35%
2023/02/02	27	41.96	3	43.05	43.55	24	1,129	2.13%
2023/02/01	3	40.65	2	40.25	40.50	1	1,065	0.09%
2023/01/31	7.2	39.99	0	0.00	40.10	7.2	1,065	0.68%
2023/01/30	2	39.10	0	0.00	39.05	2	1,062	0.19%
2023/01/17	0	38.50	0	0.00	38.35	0	1,071	0.00%
2023/01/16	0	39.25	0	0.00	38.10	0	1,080	0.00%
2023/01/12	5	38.85	0	0.00	38.65	5	1,087	0.46%
2023/01/10	0	0.00	1	40.20	39.90	-1	1,107	-0.09%
2023/01/06	1	39.65	2	39.55	39.45	-1	1,142	-0.09%
2022/12/30	0	0.00	1	39.15	39.25	-1	1,198	-0.08%
2022/12/29	0	0.00	7	38.48	39.15	-7	1,199	-0.58%
2022/12/26	0	0.00	1	38.85	40.20	-1	1,234	-0.08%
2022/12/22	1	38.25	0	0.00	38.30	1	1,259	0.08%
2022/12/16	0	0.00	2	40.45	39.90	-2	1,347	-0.15%
2022/12/15	0	0.00	2	40.65	40.85	-2	1,363	-0.15%
2022/12/14	1	40.15	0	0.00	40.80	1	1,391	0.07%
2022/12/13	2	39.95	0	0.00	40.10	2	1,400	0.14%
2022/12/12	2	40.65	0	0.00	40.50	2	1,410	0.14%
2022/12/09	1	40.90	21	41.13	40.85	-20	1,434	-1.39%
2022/12/08	21	41.57	4	41.33	41.60	17	1,443	1.18%
2022/12/07	2	42.40	0	0.00	41.00	2	1,457	0.14%
2022/12/06	0	0.00	8	43.06	42.30	-8	1,447	-0.55%
2022/12/05	4	42.95	1	43.35	43.40	3	1,436	0.21%
2022/12/02	3	42.88	7	42.92	43.20	-4	1,419	-0.28%
2022/12/01	0	0.00	3	42.03	41.70	-3	1,386	-0.22%
2022/11/30	15	42.01	20	43.21	42.70	-5	1,371	-0.36%
2022/11/29	7	40.40	3	40.22	41.15	4	1,315	0.30%
2022/11/28	0.1	36.95	2	37.18	37.45	-1.9	1,349	-0.14%
2022/11/25	1	37.00	0	0.00	36.90	1	1,371	0.07%
2022/11/24	0	0.00	5	37.60	38.10	-5	1,392	-0.36%
2022/11/21	4	37.65	6.9	37.81	37.60	-2.9	1,457	-0.20%
2022/11/18	14.2	38.68	0	0.00	38.05	14.2	1,474	0.96%
2022/11/17	2.7	38.81	5	38.79	38.95	-2.3	1,479	-0.16%
2022/11/16	6.1	38.58	0	0.00	38.30	6.1	1,530	0.40%
2022/11/15	0	0.00	7	37.91	39.20	-7	1,586	-0.44%
2022/11/14	2	36.80	2	37.40	37.70	0	1,669	0.00%
2022/11/11	6	36.25	0	0.00	35.90	6	1,721	0.35%
2022/11/09	2	38.30	0	0.00	38.05	2	2,017	0.10%
2022/11/08	0	0.00	8	38.24	38.20	-8	2,152	-0.37%
2022/11/04	0	0.00	5.3	37.18	37.25	-5.3	2,515	-0.21%
2022/11/02	0	0.00	4	36.34	36.60	-4	3,489	-0.11%
2022/10/31	0	0.00	7	34.86	34.90	-7	3,710	-0.19%
2022/10/28	2.1	34.43	2	35.00	33.85	0.1	3,791	0.00%
2022/10/25	3	33.98	3	33.65	33.65	0	4,357	0.00%
2022/10/24	2	35.33	0	0.00	34.80	2	4,383	0.05%
2022/10/21	2.1	35.38	0	0.00	34.55	2.1	4,465	0.05%
2022/10/20	0	0.00	3	35.80	35.75	-3	4,723	-0.06%
2022/10/19	3	37.10	0	0.00	36.40	3	4,786	0.06%
2022/10/18	0.1	36.60	0	0.00	36.45	0.1	4,807	0.00%
2022/10/17	0	0.00	1	34.30	36.60	-1	4,895	-0.02%
2022/10/14	1.1	36.66	0	0.00	36.60	1.1	4,960	0.02%
2022/10/13	6	36.03	46	34.50	33.90	-40	4,988	-0.80%
2022/10/12	3	37.00	0	0.00	37.10	3	5,004	0.06%
2022/10/11	0	0.00	2	39.30	38.15	-2	5,058	-0.04%
2022/10/07	2	40.75	2	40.50	40.80	0	5,166	0.00%
2022/10/06	0	0.00	2	40.60	40.50	-2	5,380	-0.04%
2022/10/05	0	0.00	2	40.60	40.75	-2	5,547	-0.04%
2022/10/04	2	39.30	1	39.00	39.95	1	5,673	0.02%
2022/10/03	0	0.00	9	38.43	38.40	-9	5,748	-0.16%
2022/09/30	0	0.00	0.1	37.70	38.65	-0.1	5,844	0.00%
2022/09/29	2	39.00	0	0.00	38.40	2	5,923	0.03%
2022/09/28	5	39.68	4.1	39.01	37.90	0.9	6,001	0.01%
2022/09/26	0	0.00	1.2	40.41	39.80	-1.2	6,150	-0.02%
2022/09/23	0	0.00	2	43.95	42.70	-2	6,180	-0.03%
2022/09/22	2	42.40	4	42.49	44.40	-2	6,199	-0.03%
2022/09/21	1.1	43.62	0	0.00	43.45	1.1	6,218	0.02%
2022/09/20	0	0.00	10	45.20	45.20	-10	6,241	-0.16%
2022/09/19	2	46.30	0	0.00	45.10	2	6,284	0.03%
2022/09/16	2	46.50	1	47.55	46.50	1	6,299	0.02%
2022/09/14	0	0.00	5	47.10	48.85	-5	6,316	-0.08%
2022/09/13	1	49.50	0	0.00	49.55	1	6,343	0.02%
2022/09/12	0	0.00	1	50.10	50.10	-1	6,391	-0.02%
2022/09/08	1	49.70	0	0.00	48.90	1	6,424	0.02%
2022/09/07	1	48.50	0	0.00	48.50	1	6,498	0.02%
2022/09/05	1	52.00	2	51.90	51.00	-1	6,817	-0.01%
2022/09/02	2	52.40	2	53.30	52.40	0	6,815	0.00%
2022/09/01	0	0.00	1.5	50.67	50.40	-1.5	6,773	-0.02%
2022/08/31	2	51.65	1	51.50	51.60	1	6,771	0.01%
2022/08/30	5	51.00	0	0.00	51.20	5	6,791	0.07%
2022/08/29	1	48.65	1	49.80	48.85	0	6,821	0.00%
2022/08/26	0	0.00	2	50.03	49.95	-2	6,899	-0.03%
2022/08/24	1	49.50	0	0.00	49.00	1	7,500	0.01%
2022/08/23	1	50.10	1	49.65	49.00	0	8,012	0.00%
2022/08/22	0	0.00	5.5	49.42	49.05	-5.5	8,025	-0.07%
2022/08/19	3.5	51.61	2	52.25	51.20	1.5	7,992	0.02%
2022/08/18	1	51.40	6	51.43	51.50	-5	7,962	-0.06%
2022/08/17	5	50.60	5	50.90	51.50	0	8,485	0.00%
2022/08/16	19.5	51.96	15	52.13	51.10	4.5	8,525	0.05%
2022/08/15	1	50.30	2	51.05	50.40	-1	8,271	-0.01%
2022/08/12	7	48.88	26	49.86	48.70	-19	8,128	-0.23%
2022/08/11	34	51.61	21	51.77	51.60	13	7,967	0.16%
2022/08/10	73	52.47	39	52.23	51.40	34	7,773	0.44%
2022/08/09	1.1	49.78	12	50.92	51.50	-10.9	7,113	-0.15%
2022/08/08	2	47.45	2	47.00	46.90	0	6,810	0.00%
2022/08/04	5	44.54	3	44.87	44.10	2	6,597	0.03%
2022/08/03	57	46.86	11	46.60	45.00	46	6,519	0.71%
2022/08/02	14	46.60	11	46.50	46.00	3	6,271	0.05%
2022/08/01	0	0.00	6	46.40	46.50	-6	6,076	-0.10%
2022/07/29	6	44.10	1	44.35	44.35	5	5,961	0.08%
2022/07/28	5	44.83	28	44.49	43.90	-23	5,936	-0.39%
2022/07/27	45	46.69	37	45.89	45.30	8	5,858	0.14%
2022/07/26	7	44.31	0	0.00	43.60	7	5,595	0.13%
2022/07/25	4	45.48	0	0.00	45.75	4	5,535	0.07%
2022/07/22	5	45.77	4	46.40	45.20	1	5,515	0.02%
2022/07/21	10	46.20	2	45.98	46.35	8	5,430	0.15%
2022/07/20	10	45.41	4	45.75	45.00	6	5,356	0.11%
2022/07/19	2	45.70	2	45.60	45.20	0	5,328	0.00%
2022/07/18	0	0.00	3	45.00	45.25	-3	5,298	-0.06%
2022/07/15	1	45.50	1	45.65	44.90	0	5,258	0.00%
2022/07/14	8	43.46	9	44.82	45.15	-1	5,183	-0.02%
2022/07/13	1	42.55	37	41.87	42.65	-36	4,981	-0.72%
2022/07/12	52	40.57	12	38.98	38.80	40	4,835	0.83%
2022/07/11	8	43.25	18	43.41	43.10	-10	4,733	-0.21%
2022/07/08	3	44.87	4	45.03	44.25	-1	4,659	-0.02%
2022/07/07	7	42.56	10	43.08	43.45	-3	4,569	-0.07%
2022/07/06	6	43.87	11.1	42.53	42.10	-5.1	4,503	-0.11%
2022/07/04	0	0.00	2	46.48	46.30	-2	4,428	-0.05%
2022/06/30	1	55.00	61	55.11	55.20	-60	4,355	-1.38%
2022/06/29	4	56.00	2	55.40	55.20	2	4,360	0.05%
2022/06/28	3	55.20	0	0.00	55.20	3	4,408	0.07%
2022/06/27	0	0.00	6	57.37	56.60	-6	4,423	-0.14%
2022/06/24	1	55.10	1	56.00	55.00	0	4,505	0.00%
2022/06/22	3	55.90	0	0.00	54.60	3	4,838	0.06%
2022/06/21	5	55.80	5	56.58	56.90	0	4,951	0.00%
2022/06/20	4	56.78	9	56.28	54.70	-5	4,925	-0.10%
2022/06/17	1	58.00	0	0.00	58.00	1	4,884	0.02%
2022/06/16	11	61.80	14	60.05	59.80	-3	4,884	-0.06%
2022/06/15	12	61.13	10	60.90	61.00	2	4,858	0.04%
2022/06/14	23	60.57	19	60.86	60.80	4	4,734	0.08%
2022/06/13	10	58.80	0	0.00	58.30	10	4,530	0.22%
2022/06/10	1	61.00	4	60.58	60.00	-3	4,522	-0.07%
2022/06/09	0	0.00	1	61.00	60.20	-1	4,472	-0.02%
2022/06/08	0	0.00	2	61.20	61.00	-2	4,472	-0.04%
2022/06/07	1	61.80	0	0.00	61.60	1	4,446	0.02%
2022/06/06	0	0.00	1	61.00	61.00	-1	4,381	-0.02%
2022/06/02	2.1	64.85	6	64.05	63.30	-3.9	4,308	-0.09%
2022/06/01	24	64.33	17	64.70	64.00	7	4,144	0.17%
2022/05/31	48	62.71	19	63.18	62.40	29	3,747	0.77%
2022/05/30	2	59.95	3	59.33	59.00	-1	3,289	-0.03%
2022/05/27	0	0.00	2	58.60	58.50	-2	3,311	-0.06%
2022/05/26	6	58.80	4	58.40	57.90	2	3,325	0.06%
2022/05/25	36	59.33	22.1	59.23	58.60	14	3,260	0.43%
2022/05/24	15	56.50	20	59.35	59.40	-5	2,709	-0.18%
2022/05/23	0	0.00	1	54.10	54.00	-1	2,599	-0.04%
2022/05/19	0	0.00	3	55.30	55.40	-3	2,642	-0.11%
2022/05/17	1	56.00	1	56.00	57.50	0	2,727	0.00%
2022/05/16	1	54.30	0.4	55.60	54.30	0.6	2,729	0.02%
2022/05/12	0	0.00	0.1	53.40	53.00	-0.1	2,765	0.00%
2022/05/11	3.2	53.77	0	0.00	54.00	3.2	2,769	0.12%
2022/05/10	0.2	54.80	0	0.00	55.10	0.2	2,781	0.01%
2022/05/05	1	57.20	0.1	57.30	57.80	0.9	2,814	0.03%
2022/05/03	0.1	56.10	3	56.33	56.10	-3	2,864	-0.10%
2022/04/29	3	55.73	0	0.00	56.30	3	2,886	0.10%
2022/04/28	0	0.00	1	55.20	55.00	-1	2,896	-0.03%
2022/04/27	0.1	54.90	0	0.00	54.70	0.1	2,894	0.00%
2022/04/25	6	56.90	0	0.00	56.90	6	2,909	0.21%
2022/04/22	1	59.20	1.1	60.67	59.20	-0.1	2,906	0.00%
2022/04/21	7	60.23	0	0.00	60.00	7	2,916	0.24%
2022/04/20	2	61.50	6.1	61.88	61.20	-4.1	2,897	-0.14%
2022/04/19	0.1	57.70	0	0.00	57.00	0.1	2,880	0.00%
2022/04/18	5	56.83	0	0.00	56.80	5	2,884	0.17%
2022/04/15	0	57.20	5	59.20	56.70	-5	2,900	-0.17%
2022/04/14	1	60.00	0	0.00	59.90	1	2,893	0.03%
2022/04/13	1	60.22	0	0.00	60.20	1	2,902	0.04%
2022/04/12	11	60.59	4	60.23	59.70	7	2,910	0.24%
2022/04/11	2	61.45	6	62.93	61.00	-4	2,906	-0.14%
2022/04/08	0	67.70	2	67.15	66.30	-2	2,886	-0.07%
2022/04/07	0.1	67.65	0	0.00	67.10	0.1	2,887	0.00%
2022/04/06	2	67.40	1	67.80	67.70	1	2,853	0.04%
2022/04/01	1	68.30	5	67.84	67.30	-4	2,846	-0.14%
2022/03/31	4	67.93	7	66.40	69.00	-3	2,846	-0.11%
2022/03/30	4	68.08	3	67.60	66.60	1	2,779	0.04%
2022/03/29	14.1	66.55	1	67.60	68.00	13.1	2,737	0.48%
2022/03/28	10	67.49	2	67.35	67.40	8	2,626	0.30%
2022/03/25	4	66.93	4.5	69.99	70.50	-0.5	2,535	-0.02%
2022/03/24	4	61.78	17.5	63.49	64.10	-13.5	2,356	-0.57%
2022/03/23	0	0.00	3	58.80	58.30	-3	2,262	-0.13%
2022/03/22	0	0.00	1	58.50	58.70	-1	2,273	-0.04%
2022/03/21	5	58.90	5	58.48	57.70	0	2,291	0.00%
2022/03/18	5	55.52	3	58.10	58.90	2	2,301	0.09%
2022/03/16	3	52.97	1.5	52.60	52.40	1.5	2,306	0.07%
2022/03/15	0	0.00	1	54.60	52.90	-1	2,347	-0.04%
2022/03/10	4	57.93	2	56.80	57.60	2	2,402	0.08%
2022/03/09	1	54.20	2	54.95	54.40	-1	2,415	-0.04%
2022/03/08	1	53.60	4	54.73	54.20	-3	2,501	-0.12%
2022/03/07	4	55.60	6	55.12	55.00	-2	2,598	-0.08%
2022/03/04	8.9	60.40	13	59.42	59.00	-4.1	2,626	-0.16%
2022/03/03	19	61.61	4	60.95	60.70	15	2,675	0.56%
2022/03/02	9.1	62.86	6	63.23	62.80	3.1	2,699	0.11%
2022/03/01	5	58.04	1.5	60.50	60.50	3.5	2,682	0.13%
2022/02/25	0	0.00	1	54.90	55.00	-1	2,718	-0.04%
2022/02/24	2	54.60	3	53.40	53.40	-1	2,782	-0.04%
2022/02/22	2	57.00	0.1	56.40	56.60	1.9	2,874	0.07%
2022/02/18	0	0.00	8	59.09	59.80	-8	3,324	-0.24%
2022/02/17	9	58.34	1	58.00	58.40	8	3,740	0.21%
2022/02/16	3	61.50	2	60.40	60.40	1	3,954	0.03%
2022/02/14	8	60.81	0	0.00	60.00	8	4,309	0.19%
2022/02/11	0	0.00	1.1	62.86	64.00	-1.1	4,352	-0.03%
2022/02/10	0.1	66.00	2	66.20	64.20	-1.9	4,447	-0.04%
2022/02/09	50	67.50	1	67.20	67.10	49	4,654	1.05%
2022/02/08	2	65.20	0	0.00	65.50	2	4,953	0.04%
2022/01/26	5	60.26	2.1	60.69	60.50	2.9	5,160	0.06%
2022/01/25	5	65.04	0.1	65.00	64.00	4.9	5,268	0.09%
2022/01/24	1	66.00	9	65.90	65.10	-8	5,382	-0.15%
2022/01/21	4	68.13	0	0.00	67.50	4	5,465	0.07%
2022/01/18	2.1	71.17	1	71.50	69.40	1.1	6,106	0.02%
2022/01/17	1	67.90	0	0.00	68.00	1	6,195	0.02%
2022/01/14	0	0.00	2	67.70	67.90	-2	6,285	-0.03%
2022/01/13	1	68.30	0	0.00	68.40	1	6,345	0.02%
2022/01/11	0	0.00	1	69.90	69.90	-1	6,406	-0.02%
2022/01/10	13	70.05	0	0.00	70.00	13	6,445	0.20%
2022/01/07	4.1	71.83	0	0.00	71.60	4.1	6,482	0.06%
2022/01/06	2	73.75	0	0.00	73.50	2	6,535	0.03%
2022/01/05	1	76.20	4	77.30	75.50	-3	6,642	-0.05%
2022/01/04	0.1	76.50	0	0.00	77.00	0.1	6,699	0.00%
2022/01/03	7	77.47	1	78.50	76.60	6	6,756	0.09%
2021/12/30	0.1	75.70	4	78.60	79.70	-4	6,857	-0.06%
2021/12/29	0	0.00	1	74.40	75.30	-1	7,027	-0.01%
2021/12/28	8	74.49	0	0.00	74.40	8	7,212	0.11%
2021/12/27	3	75.13	2	74.90	75.60	1	7,377	0.01%
2021/12/24	1	73.40	0	0.00	73.40	1	7,585	0.01%
2021/12/23	0.1	74.17	0	0.00	74.30	0.1	7,792	0.00%
2021/12/22	1	73.00	1	73.10	73.00	0	7,950	0.00%
2021/12/21	3	72.43	18	72.22	71.90	-15	8,098	-0.19%
2021/12/20	3	71.77	5	72.56	71.60	-2	8,336	-0.02%
2021/12/17	3.5	74.51	8	74.90	75.00	-4.5	8,634	-0.05%
2021/12/16	3	77.33	0	0.00	77.80	3	8,969	0.03%
2021/12/15	5.1	77.01	1	78.00	77.00	4.1	9,349	0.04%
2021/12/14	1	77.30	0	0.00	78.30	1	9,677	0.01%
2021/12/13	0	0.00	7	80.96	80.70	-7	9,673	-0.07%
2021/12/10	2	79.80	2	78.30	79.40	0	9,658	0.00%
2021/12/09	5	81.52	11	81.43	80.10	-6	9,649	-0.06%
2021/12/08	1	80.00	1	80.40	80.30	0	9,634	0.00%
2021/12/07	6	79.62	3	79.93	79.30	3	9,649	0.03%
2021/12/03	1	78.90	12	78.28	78.20	-11	9,742	-0.11%
2021/12/02	1	77.80	9	77.86	77.00	-8	9,777	-0.08%
2021/12/01	1	76.80	3	77.37	80.40	-2	9,784	-0.02%
2021/11/30	0	81.10	2	80.60	80.90	-2	9,731	-0.02%
2021/11/29	10.1	80.34	4	79.53	81.50	6.1	9,750	0.06%
2021/11/26	2	81.50	10	82.13	80.40	-8	9,718	-0.08%
2021/11/25	5	85.68	15	85.19	84.30	-10	9,740	-0.10%
2021/11/24	6	87.48	0	0.00	87.80	6	9,806	0.06%
2021/11/23	1	85.17	13	84.58	83.30	-12	9,799	-0.12%
2021/11/22	1.1	86.89	3	86.53	86.80	-1.9	9,845	-0.02%
2021/11/19	4.1	86.92	4	86.78	86.80	0.1	10,070	0.00%
2021/11/18	12.1	87.56	7	87.31	86.00	5.1	10,340	0.05%
2021/11/17	22	90.80	26	90.47	90.70	-4	10,275	-0.04%
2021/11/16	44	93.23	44	90.98	95.00	0	10,092	0.00%
2021/11/15	4	86.88	23	88.50	88.70	-19	9,805	-0.19%
2021/11/12	22	82.37	6	81.55	80.70	16	9,768	0.16%
2021/11/11	27	83.36	51	82.88	82.50	-24	9,816	-0.24%
2021/11/10	0	0.00	1	78.70	78.20	-1	9,977	-0.01%
2021/11/09	1	77.92	3	76.37	77.80	-2	10,060	-0.02%
2021/11/08	13	79.32	17	80.15	79.50	-4	10,052	-0.04%
2021/11/05	27	83.44	14	81.70	86.00	13	9,997	0.13%
2021/11/04	4	79.15	25	79.93	81.00	-21	9,808	-0.21%
2021/11/03	6	73.97	20	73.74	73.70	-14	9,798	-0.14%
2021/11/02	5.2	74.58	9.4	73.92	73.70	-4.2	9,912	-0.04%
2021/11/01	24	79.44	10	80.06	78.10	14	10,096	0.14%
2021/10/29	11	78.15	10	78.93	78.80	1	10,062	0.01%
2021/10/28	17.3	77.75	2	78.55	77.30	15.3	10,064	0.15%
2021/10/27	9.1	78.68	13	79.59	79.50	-3.9	10,210	-0.04%
2021/10/26	24.2	77.46	3	77.57	79.00	21.2	10,191	0.21%
2021/10/25	2	69.45	24	72.30	72.70	-22	10,051	-0.22%
2021/10/22	12	66.78	5	66.86	66.10	7	10,247	0.07%
2021/10/21	17	70.88	4	69.85	68.60	13	10,553	0.12%
2021/10/20	1	70.50	1	69.90	70.50	0	11,292	0.00%
2021/10/19	5	70.99	1	71.40	70.70	4	11,802	0.03%
2021/10/18	2	69.70	0	0.00	70.00	2	11,979	0.02%
2021/10/15	2	68.35	2	69.60	69.80	0	12,325	0.00%
2021/10/14	13	67.08	3	67.43	68.00	10	12,705	0.08%
2021/10/13	7	68.61	10	70.16	68.50	-3	13,009	-0.02%
2021/10/12	13	72.97	1	72.80	73.40	12	13,525	0.09%
2021/10/08	4	72.60	3	73.20	72.20	1	14,514	0.01%
2021/10/07	5	73.56	8	73.00	74.50	-3	15,483	-0.02%
2021/10/06	29	74.52	1	71.70	71.90	28	16,382	0.17%
2021/10/05	5	79.08	5	77.94	79.40	0	16,456	0.00%
2021/10/04	27.1	76.77	7	76.49	77.50	20.1	16,672	0.12%
2021/10/01	5	82.54	46.5	82.68	79.40	-41.5	16,586	-0.25%
2021/09/30	7	84.53	7	85.37	88.20	0	16,565	0.00%
2021/09/29	8	79.68	13	81.10	82.50	-5	16,598	-0.03%
2021/09/28	5	79.42	4	79.78	80.70	1	16,797	0.01%
2021/09/27	16	79.41	43	78.73	80.00	-27	17,362	-0.16%
2021/09/24	8	74.69	12	75.51	77.00	-4	18,015	-0.02%
2021/09/23	21	72.30	12	72.13	76.90	9	17,834	0.05%
2021/09/22	22	68.84	24.5	70.25	72.20	-2.5	17,619	-0.01%
2021/09/17	27.5	63.69	17	64.28	65.70	10.5	17,474	0.06%
2021/09/16	1	57.20	41	57.43	59.90	-40	17,333	-0.23%
2021/09/15	1	57.40	3	57.60	57.30	-2	17,507	-0.01%
2021/09/14	1	57.30	4.5	58.14	57.70	-3.5	17,715	-0.02%
2021/09/13	1	58.09	1	57.60	57.60	0	17,995	0.00%
2021/09/10	1	59.10	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	16	59.58	3	58.73	58.10	13	18,879	0.07%
2021/09/07	0	57.50	1	57.70	59.10	-1	19,428	0.00%
2021/09/06	0	0.00	17	59.22	59.10	-17	20,152	-0.08%
2021/09/03	1	57.81	1	58.50	58.50	0	20,537	0.00%
2021/09/02	1	56.70	1	57.60	58.10	0	21,454	0.00%
2021/09/01	1	58.50	3	58.90	58.50	-2	22,077	-0.01%
2021/08/31	3	59.47	4	58.03	59.10	-1	22,326	0.00%
2021/08/30	8	59.43	6	59.35	58.80	2	22,832	0.01%
2021/08/27	2	56.40	0	0.00	56.50	2	23,183	0.01%
2021/08/26	2	56.70	1	56.60	56.40	1	23,269	0.00%
2021/08/25	14	56.26	6	58.45	57.60	8	23,488	0.03%
2021/08/24	3	53.00	7	53.44	54.50	-4	23,389	-0.02%
2021/08/23	1	49.85	0	0.00	49.55	1	23,065	0.00%
2021/08/20	1	47.20	5	47.58	46.80	-4	22,978	-0.02%
2021/08/19	1	48.40	3.2	48.72	47.80	-2.2	22,900	-0.01%
2021/08/18	23	45.88	13	47.77	50.80	10	22,755	0.04%
2021/08/17	13	45.34	13	46.27	46.25	0	22,562	0.00%
2021/08/16	10	48.37	4	48.55	45.60	6	22,394	0.03%
2021/08/13	9	50.22	3	48.52	48.15	6	22,051	0.03%
2021/08/12	3	50.67	5	50.86	51.00	-2	21,986	-0.01%
2021/08/11	3	50.37	3	51.37	49.85	0	21,968	0.00%
2021/08/10	15	51.07	23	51.31	51.50	-8	21,874	-0.04%
2021/08/09	25	52.86	4	53.00	52.20	21	21,856	0.10%
2021/08/06	2	56.25	2	55.70	55.20	0	21,775	0.00%
2021/08/05	15	57.83	5	58.42	57.30	10	21,713	0.05%
2021/08/04	2	56.15	8.1	56.02	56.50	-6.1	21,521	-0.03%
2021/08/03	0	0.00	3	56.50	55.60	-3	21,570	-0.01%
2021/08/02	54	55.87	74.1	55.78	56.00	-20.1	21,517	-0.09%
2021/07/30	5	57.44	6	56.90	58.20	-1	21,336	0.00%
2021/07/29	3	58.87	0	0.00	58.50	3	21,197	0.01%
2021/07/28	7.5	59.12	11	57.76	58.40	-3.5	21,126	-0.02%
2021/07/27	17	63.36	35	63.35	61.30	-18	21,034	-0.09%
2021/07/26	119.5	65.13	74.2	65.52	63.80	45.3	20,819	0.22%	大買/
2021/07/23	23	60.32	25	60.66	63.50	-2	20,268	-0.01%
2021/07/22	66	58.93	12	58.86	57.90	54	20,195	0.27%
2021/07/21	40	58.94	26	58.48	57.70	14	20,085	0.07%
2021/07/20	15	60.88	15	60.45	58.60	0	19,787	0.00%
2021/07/19	33.1	62.72	19	62.70	62.40	14.1	19,534	0.07%
2021/07/16	44.2	62.42	49	63.40	61.90	-4.8	19,444	-0.02%
2021/07/15	58	62.07	48.1	62.08	62.00	9.9	18,986	0.05%
2021/07/14	53.1	57.74	47	58.17	59.50	6.1	18,185	0.03%
2021/07/13	9	54.77	71	55.92	57.00	-62	17,799	-0.35%
2021/07/12	22	51.71	2	52.30	52.50	20	17,289	0.12%
2021/07/09	47	51.31	23	51.55	50.50	24	17,635	0.14%
2021/07/08	5	49.44	10	49.14	48.85	-5	17,955	-0.03%
2021/07/07	5	50.83	5	49.59	49.05	0	18,376	0.00%
2021/07/06	37	52.84	32	51.53	52.00	5	18,404	0.03%
2021/07/05	8	53.63	7	54.04	53.60	1	18,275	0.01%
2021/07/02	58	54.72	9	53.38	53.00	49	18,035	0.27%
2021/07/01	10	54.52	33	54.67	55.00	-23	17,381	-0.13%
2021/06/30	7	48.95	3	48.97	50.00	4	16,481	0.02%
2021/06/29	1	48.80	0	0.00	47.70	1	16,321	0.01%
2021/06/28	1	48.70	4	49.05	50.40	-3	16,180	-0.02%
2021/06/25	5	49.95	5.2	50.72	49.65	-0.2	15,939	0.00%
2021/06/24	2	51.00	5	51.52	50.60	-3	15,743	-0.02%
2021/06/23	5.5	50.87	2	51.30	51.50	3.5	15,534	0.02%
2021/06/22	18	51.55	20	50.96	52.00	-2	15,340	-0.01%
2021/06/21	18	51.59	12	52.30	50.30	6	15,136	0.04%
2021/06/18	13	53.53	10.3	52.86	52.20	2.7	14,954	0.02%
2021/06/17	42	54.01	12	53.51	53.50	30	14,540	0.21%
2021/06/16	7	55.06	9	54.89	53.10	-2	14,287	-0.01%
2021/06/15	12	53.74	10	53.11	54.70	2	13,773	0.01%
2021/06/11	6	49.33	9	49.30	50.50	-3	13,232	-0.02%
2021/06/10	53	49.47	49	49.18	49.35	4	12,804	0.03%
2021/06/09	56	45.49	9	45.88	46.20	47	11,856	0.40%
2021/06/08	8	43.18	30	42.62	43.40	-22	11,202	-0.20%
2021/06/07	31.1	43.21	34	43.21	43.00	-2.9	10,929	-0.03%
2021/06/04	4	43.86	15	44.30	44.80	-11	10,341	-0.11%
2021/06/03	10	39.53	6	40.76	40.75	4	9,885	0.04%
2021/06/02	20	39.89	11	40.24	39.60	9	9,774	0.09%
2021/06/01	2	38.48	2	37.00	38.50	0	9,457	0.00%
2021/05/28	0	0.00	1	36.00	35.40	-1	9,346	-0.01%
2021/05/27	0	0.00	2	34.15	34.45	-2	9,361	-0.02%
2021/05/25	0	0.00	3	34.20	34.15	-3	9,578	-0.03%
2021/05/21	1	32.55	0	0.00	32.25	1	9,741	0.01%
2021/05/20	0	0.00	18	32.09	32.05	-18	9,865	-0.18%
2021/05/19	15	30.40	8	30.98	32.00	7	9,867	0.07%
2021/05/18	0	0.00	6	29.03	29.75	-6	9,866	-0.06%
2021/05/17	0	0.00	1.1	27.06	27.05	-1.1	9,851	-0.01%
2021/05/14	13	30.62	2	29.95	30.00	11	9,781	0.11%
2021/05/13	1	30.70	0	0.00	29.90	1	9,703	0.01%
2021/05/12	3	31.00	16	31.47	31.15	-13	9,636	-0.13%
2021/05/11	28	34.65	5	34.73	34.40	23	9,527	0.24%
2021/05/10	3	38.00	0	0.00	38.20	3	9,448	0.03%
2021/05/07	0	0.00	4	38.19	39.25	-4	9,455	-0.04%
2021/05/06	1	37.55	0	0.00	36.55	1	9,436	0.01%
2021/05/05	5	37.29	14	37.60	36.55	-9	9,429	-0.10%
2021/05/04	20	38.32	16	37.63	36.85	4	9,431	0.04%
2021/05/03	11.1	41.65	9	41.97	40.55	2.1	9,292	0.02%
2021/04/29	7.1	44.77	20	45.25	44.90	-12.9	9,237	-0.14%
2021/04/28	39	44.18	7	45.10	46.80	32	9,191	0.35%
2021/04/27	11	42.56	15	42.64	42.55	-4	9,246	-0.04%
2021/04/26	1	42.25	2.5	41.80	41.90	-1.5	9,660	-0.02%
2021/04/23	11	41.62	18	41.65	42.00	-7	9,709	-0.07%
2021/04/22	7	42.29	6.1	42.26	40.55	0.9	9,708	0.01%
2021/04/21	13	43.70	43	44.00	43.45	-30	9,536	-0.31%
2021/04/20	35.1	44.14	28	44.00	44.00	7.1	9,436	0.08%
2021/04/19	45	46.69	19	45.26	45.25	26	9,264	0.28%
2021/04/16	20	47.59	20	47.07	49.35	0	8,688	0.00%
2021/04/15	15	44.37	4	45.46	44.90	11	8,211	0.13%
2021/04/14	9	41.22	5	42.71	42.90	4	7,660	0.05%
2021/04/13	16.1	41.22	13	41.32	39.00	3.1	7,316	0.04%
2021/04/12	0	0.00	2	39.95	39.95	-2	6,883	-0.03%
2021/04/09	13	36.33	8	36.48	36.35	5	6,770	0.07%
2021/04/08	1	35.55	16	36.07	35.95	-15	6,852	-0.22%
2021/04/07	5	35.10	1	35.55	35.25	4	6,755	0.06%
2021/04/06	3	34.80	0	0.00	34.95	3	6,727	0.04%
2021/03/31	1	34.00	0	0.00	33.95	1	6,809	0.01%
2021/03/30	0	0.00	3	34.57	34.40	-3	6,835	-0.04%
2021/03/29	3	34.80	0	0.00	34.70	3	6,872	0.04%
2021/03/25	0	0.00	2	35.50	34.50	-2	6,997	-0.03%
2021/03/24	2	36.20	2	35.95	35.10	0	7,068	0.00%
2021/03/23	2	35.90	2	35.00	35.40	0	7,046	0.00%
2021/03/22	1	34.00	1	34.55	34.55	0	7,038	0.00%
2021/03/19	0	0.00	1	34.15	34.20	-1	7,428	-0.01%
2021/03/18	2	35.75	6	34.70	34.80	-4	7,666	-0.05%
2021/03/17	1	37.00	15	36.67	35.40	-14	7,901	-0.18%
2021/03/16	5	35.55	1	35.15	35.15	4	7,702	0.05%
2021/03/15	0	0.00	2	35.00	34.85	-2	7,713	-0.03%
2021/03/12	1	34.70	5	34.68	34.80	-4	7,743	-0.05%
2021/03/10	0	0.00	22	34.17	34.00	-22	7,931	-0.28%
2021/03/09	23	33.43	4	33.01	33.05	19	8,048	0.24%
2021/03/08	5	35.15	5	34.50	33.55	0	8,411	0.00%
2021/03/05	3	34.70	2	34.55	34.45	1	8,794	0.01%
2021/03/04	2	35.28	0	0.00	35.00	2	8,966	0.02%
2021/03/03	3	35.40	103	35.23	35.30	-100	9,132	-1.10%	大賣/
2021/03/02	3	35.93	1	35.10	35.00	2	9,307	0.02%
2021/02/26	0	0.00	59	35.95	35.40	-59	9,362	-0.63%
2021/02/25	0	0.00	1	35.95	35.50	-1	9,728	-0.01%
2021/02/24	3	35.65	20	35.05	35.45	-17	9,758	-0.17%
2021/02/23	2	34.35	11	34.42	34.95	-9	9,674	-0.09%
2021/02/22	1	34.60	12	34.74	34.90	-11	9,605	-0.11%
2021/02/19	5	33.80	4	33.91	33.85	1	9,463	0.01%
2021/02/18	18.4	33.42	0	0.00	33.45	18.4	9,386	0.20%
2021/02/17	2	31.73	5	31.79	32.15	-3	9,330	-0.03%
2021/02/05	31	30.30	25	30.50	30.35	6	9,309	0.06%
2021/02/04	0	0.00	5	30.80	30.80	-5	9,555	-0.05%
2021/02/03	0	0.00	4	31.99	31.15	-4	9,645	-0.04%
2021/02/02	1	30.95	0	0.00	31.00	1	9,607	0.01%
2021/02/01	11	30.63	1	30.65	30.55	10	9,563	0.10%
2021/01/29	7	32.25	2	32.75	31.85	5	9,492	0.05%
2021/01/28	10	33.30	0	0.00	32.85	10	9,430	0.11%
2021/01/27	0	0.00	3	33.45	33.70	-3	9,358	-0.03%
2021/01/26	1	33.55	4	33.43	33.05	-3	9,297	-0.03%
2021/01/25	6	32.85	4	32.98	32.65	2	9,200	0.02%
2021/01/22	12	32.80	1	32.25	32.45	11	9,131	0.12%
2021/01/21	22	33.03	4	34.00	33.25	18	8,997	0.20%
2021/01/20	84	35.62	54	35.80	33.30	30	8,775	0.34%
2021/01/19	46	36.27	63	36.18	36.95	-17	8,249	-0.21%
2021/01/18	13	33.36	2	33.95	33.60	11	7,742	0.14%
2021/01/15	2	32.40	20	33.48	34.20	-18	7,591	-0.24%
2021/01/14	29	32.72	3	33.00	32.50	26	7,401	0.35%
2021/01/13	10	32.30	24	33.00	32.50	-14	7,308	-0.19%
2021/01/12	36	32.34	1	33.20	32.00	35	7,224	0.48%
2021/01/08	24	32.55	12	32.62	32.40	12	7,069	0.17%
2021/01/06	70	34.28	30	34.36	33.20	40	6,934	0.58%
2021/01/05	13	33.52	3	33.10	33.05	10	6,555	0.15%
2021/01/04	5	33.48	0	0.00	33.55	5	6,475	0.08%
2020/12/31	1	33.00	3	33.20	33.35	-2	6,337	-0.03%
2020/12/29	0	0.00	2.3	32.10	32.10	-2.3	6,086	-0.04%
2020/12/28	1	31.85	1	32.15	32.10	0	6,036	0.00%
2020/12/25	11	32.50	0	0.00	32.00	11	5,999	0.18%
2020/12/23	0	0.00	3	31.35	31.25	-3	5,853	-0.05%
2020/12/22	4	31.68	1	31.10	30.55	3	5,826	0.05%
2020/12/21	3	32.00	1	32.35	32.15	2	5,804	0.03%
2020/12/18	9	33.01	22	33.14	33.05	-13	5,745	-0.23%
2020/12/17	12	32.05	0	0.00	32.30	12	5,643	0.21%
2020/12/16	2	33.58	10	33.54	32.90	-8	5,570	-0.14%
2020/12/15	11	33.65	15	34.16	32.75	-4	5,444	-0.07%
2020/12/14	7	33.61	6	34.34	34.85	1	5,034	0.02%
2020/12/11	17	31.94	19	31.66	31.70	-2	4,764	-0.04%
2020/12/09	4	30.83	4	30.93	31.00	0	4,376	0.00%
2020/12/08	2.3	30.78	4	30.76	30.60	-1.7	4,338	-0.04%
2020/12/04	10	30.65	5	30.60	30.45	5	4,150	0.12%
2020/12/03	1	30.60	0	0.00	30.40	1	4,056	0.02%
2020/12/02	11	31.44	105	31.98	31.25	-94	4,006	-2.35%	大賣/
2020/12/01	311	30.96	227	31.01	31.95	84	3,632	2.31%	大買/大賣/
2020/11/30	4	30.38	45	30.19	30.05	-41	3,213	-1.28%
2020/11/27	32	28.74	101	28.83	29.00	-69	3,069	-2.25%	大賣/
2020/11/26	7.2	28.14	1	28.40	27.60	6.2	2,891	0.22%
2020/11/25	5.5	26.97	10	26.68	27.10	-4.5	2,697	-0.17%
2020/11/24	31	27.91	19	28.06	27.30	12	2,609	0.46%
2020/11/23	1	26.20	2	26.08	27.15	-1	2,327	-0.04%
2020/11/20	0	0.00	1	24.45	24.70	-1	2,263	-0.04%
2020/11/18	0	0.00	1	23.90	23.85	-1	2,489	-0.04%
2020/11/13	0	0.00	4	23.45	23.65	-4	2,525	-0.16%
2020/11/12	41	24.81	31	24.51	24.15	10	2,505	0.40%
2020/11/11	5	23.20	1	22.80	23.60	4	2,300	0.17%
2020/11/10	0	0.00	1	22.30	22.15	-1	2,207	-0.05%
2020/11/09	0	0.00	1	22.25	22.05	-1	2,236	-0.04%
2020/10/29	5	22.21	0	0.00	22.20	5	2,734	0.18%
2020/10/28	1.1	22.41	0	0.00	22.55	1.1	2,759	0.04%
2020/10/27	0.1	22.45	0	0.00	22.55	0.1	2,767	0.00%
2020/10/21	0	0.00	1	23.00	22.85	-1	2,821	-0.04%
2020/10/19	1	22.30	0	0.00	22.30	1	2,829	0.04%
2020/09/29	0	0.00	1	22.20	22.10	-1	3,087	-0.03%
2020/09/25	1	21.55	0	0.00	21.80	1	3,162	0.03%
2020/09/22	0	0.00	4	23.08	23.05	-4	3,512	-0.11%
2020/09/18	1	24.00	0	0.00	24.00	1	3,654	0.03%
2020/09/14	0	0.00	1.5	23.70	23.70	-1.5	3,711	-0.04%
2020/09/11	0	0.00	3	23.95	23.60	-3	3,752	-0.08%
2020/09/10	0	0.00	1	24.25	24.15	-1	3,782	-0.03%
2020/09/08	0	0.00	2	24.35	24.30	-2	3,837	-0.05%
2020/09/07	2	24.75	30	24.72	24.30	-28	3,832	-0.73%
2020/09/03	1	24.60	2	24.75	24.60	-1	3,777	-0.03%
2020/09/02	1	24.70	0	0.00	24.75	1	3,778	0.03%
2020/08/31	0	0.00	1	24.30	24.25	-1	3,711	-0.03%
2020/08/28	1	24.95	2	24.80	24.80	-1	3,777	-0.03%
2020/08/27	19	25.26	9	25.47	25.25	10	3,765	0.27%
2020/08/26	27	24.42	7	24.54	25.30	20	3,726	0.54%
2020/08/25	3	24.85	16	24.67	24.20	-13	3,625	-0.36%
2020/08/24	5	23.57	2	23.40	23.80	3	3,366	0.09%
2020/08/20	3	22.30	4	22.35	21.75	-1	3,350	-0.03%
2020/08/18	3	24.62	1	24.15	24.15	2	3,316	0.06%
2020/08/17	1	24.85	2	24.83	24.50	-1	3,398	-0.03%
2020/08/14	0	0.00	5	23.98	24.10	-5	3,330	-0.15%
2020/08/13	1	24.15	0	0.00	23.90	1	3,316	0.03%
2020/08/12	1	23.70	5	24.32	24.40	-4	3,301	-0.12%
2020/08/07	2	24.00	0	0.00	23.85	2	3,274	0.06%
2020/08/06	5	24.80	5	25.15	24.50	0	3,233	0.00%
2020/08/05	2	23.75	6	23.38	24.00	-4	3,023	-0.13%
2020/08/04	1	23.15	1	23.10	23.10	0	2,934	0.00%
2020/08/03	0	0.00	1	22.90	23.30	-1	2,910	-0.03%
2020/07/31	1	22.50	1	22.60	22.60	0	2,908	0.00%
2020/07/30	0	0.00	2	22.50	22.35	-2	2,932	-0.07%
2020/07/29	2	22.35	3	22.13	22.25	-1	2,956	-0.03%
2020/07/28	8	22.47	6	23.08	21.70	2	2,973	0.07%
2020/07/24	1	22.40	0	0.00	22.30	1	3,072	0.03%
2020/07/23	1	22.85	0	0.00	22.85	1	3,170	0.03%
2020/07/22	1	23.45	1	23.00	23.45	0	3,172	0.00%
2020/07/20	2	21.35	3	21.60	21.75	-1	3,150	-0.03%
2020/07/17	1	21.75	1	22.00	21.65	0	3,140	0.00%
2020/07/16	0	0.00	2	22.00	22.15	-2	3,139	-0.06%
2020/07/10	1	22.90	0	0.00	22.60	1	3,156	0.03%
2020/07/09	6	24.06	0	0.00	23.55	6	3,130	0.19%
2020/07/08	2	23.65	4	23.80	23.65	-2	3,059	-0.07%
2020/07/07	4	23.41	2	23.30	23.50	2	3,043	0.07%
2020/07/06	1	23.85	1	24.40	23.90	0	3,037	0.00%
2020/07/03	2	23.88	3	23.75	23.75	-1	3,093	-0.03%
2020/07/02	6	23.83	3	23.65	23.60	3	3,076	0.10%
2020/07/01	13	24.63	3	24.68	24.20	10	3,015	0.33%
2020/06/30	6	23.18	7	23.38	23.55	-1	2,648	-0.04%
2020/06/29	1	21.45	0	0.00	21.45	1	2,501	0.04%
2020/06/22	0	0.00	3	22.32	22.10	-3	2,454	-0.12%
2020/06/19	0	0.00	1	22.85	22.50	-1	2,476	-0.04%
2020/06/18	0	0.00	4	22.64	22.70	-4	2,472	-0.16%
2020/06/12	2	20.28	0	0.00	20.65	2	2,364	0.08%
2020/06/11	2	21.80	0	0.00	21.15	2	2,390	0.08%
2020/06/10	10	22.55	1	22.55	22.25	9	2,384	0.38%
2020/06/09	1	22.30	0	0.00	22.35	1	2,376	0.04%
2020/06/08	1	22.20	4	22.59	22.10	-3	2,381	-0.13%
2020/06/05	2	22.43	2	22.50	22.65	0	2,384	0.00%
2020/06/04	12	23.04	4	23.26	22.50	8	2,400	0.33%
2020/06/03	0	0.00	3	22.25	22.30	-3	2,291	-0.13%
2020/06/02	2	22.65	1	22.65	22.65	1	2,260	0.04%
2020/06/01	0	0.00	6	21.90	22.05	-6	2,115	-0.28%
2020/05/26	1	21.70	3	21.62	21.70	-2	2,028	-0.10%
2020/05/25	1	21.00	0	0.00	20.90	1	1,990	0.05%
2020/05/22	3	22.05	3	21.60	21.40	0	1,976	0.00%
2020/05/18	0	0.00	2	21.58	21.50	-2	1,845	-0.11%
2020/05/15	1	20.40	0	0.00	20.55	1	1,817	0.06%
2020/05/13	2	21.30	0	0.00	21.75	2	1,770	0.11%
2020/05/07	0	0.00	2	21.35	21.50	-2	1,726	-0.12%
2020/05/06	2	21.55	0	0.00	21.35	2	1,703	0.12%
2020/04/30	0	0.00	2	21.30	21.25	-2	1,613	-0.12%
2020/04/29	23	21.37	30	21.27	21.30	-7	1,596	-0.44%
2020/04/28	0	0.00	1	21.00	21.00	-1	1,481	-0.07%
2020/04/24	0	0.00	2	19.00	18.45	-2	1,376	-0.15%
2020/04/23	0	0.00	1	18.75	18.55	-1	1,336	-0.07%
2020/04/22	0	0.00	1	17.20	17.70	-1	1,293	-0.08%
2020/04/21	0	0.00	30	17.85	17.35	-30	1,288	-2.33%
2020/04/20	1	17.90	0	0.00	17.95	1	1,278	0.08%
2020/04/17	2	18.15	0	0.00	18.10	2	1,254	0.16%
2020/04/16	1	18.10	2	18.45	18.25	-1	1,241	-0.08%
2020/04/14	1	17.70	0	0.00	18.00	1	1,219	0.08%
2020/04/09	1	17.75	12	17.60	17.60	-11	1,252	-0.88%
2020/04/08	12	17.20	0	0.00	17.75	12	1,238	0.97%
2020/03/30	0	0.00	1	15.30	15.20	-1	1,615	-0.06%
2020/03/27	1	15.20	0	0.00	15.15	1	1,621	0.06%
2020/03/25	1	14.90	4	15.00	15.00	-3	1,610	-0.19%
2020/03/24	2	14.45	0	0.00	14.45	2	1,623	0.12%
2020/03/23	0	0.00	3	13.00	13.15	-3	1,654	-0.18%
2020/03/20	0	0.00	1	13.30	13.20	-1	1,650	-0.06%
2020/03/19	5	12.10	2	12.10	12.10	3	1,631	0.18%
2020/03/18	1	13.90	0	0.00	13.40	1	1,614	0.06%
2020/03/17	4	14.46	7	14.60	14.15	-3	1,605	-0.19%
2020/03/16	10	16.80	0	0.00	15.70	10	1,591	0.63%
2020/03/13	3	16.85	50	16.85	17.40	-47	1,634	-2.88%
2020/03/12	3	19.33	3.1	18.85	18.70	-0.1	1,631	-0.01%
2020/03/11	8	20.86	0	0.00	20.30	8	1,609	0.50%
2020/03/10	8	19.79	1	21.20	21.25	7	1,583	0.44%
2020/03/09	0	0.00	6	20.15	20.10	-6	1,561	-0.38%
2020/03/06	0	0.00	0.4	20.45	20.45	-0.4	1,556	-0.02%
2020/03/05	3	20.75	10	20.79	20.80	-7	1,564	-0.45%
2020/03/02	1	20.35	0	0.00	20.00	1	1,568	0.06%
2020/02/25	0	0.00	3	21.35	21.35	-3	1,573	-0.19%
2020/02/24	0	0.00	1	21.80	21.65	-1	1,572	-0.06%
2020/02/21	0	0.00	4	21.65	21.50	-4	1,562	-0.26%
2020/02/18	5	21.50	0	0.00	21.65	5	1,666	0.30%
2020/02/17	0	0.00	6	21.67	21.60	-6	1,718	-0.35%
2020/02/11	2	21.15	0	0.00	21.10	2	1,706	0.12%
2020/02/07	2	21.18	0	0.00	21.20	2	1,723	0.12%
2020/02/05	3	21.08	0	0.00	21.20	3	1,774	0.17%
2020/02/04	6	20.68	0	0.00	21.30	6	1,772	0.34%
2020/01/31	0	0.00	3	21.75	21.80	-3	1,741	-0.17%
2020/01/30	2	22.00	0	0.00	22.00	2	1,739	0.11%
2020/01/20	0	0.00	5	24.20	24.40	-5	1,706	-0.29%
2020/01/17	0.3	24.10	1	24.20	24.20	-0.7	1,697	-0.04%
2020/01/16	5	24.00	0	0.00	24.10	5	1,685	0.30%
2020/01/15	3	23.75	2	23.80	23.75	1	1,682	0.06%
2020/01/14	1	23.90	0	0.00	23.95	1	1,697	0.06%
2020/01/13	0.7	23.95	0	0.00	23.95	0.7	1,695	0.04%
2020/01/10	1	23.65	0	0.00	23.85	1	1,700	0.06%
2020/01/09	1	23.50	0	0.00	23.55	1	1,709	0.06%
2020/01/08	1	23.50	0	0.00	23.50	1	1,716	0.06%
2020/01/07	6	23.66	0	0.00	23.65	6	1,734	0.35%
2020/01/06	1	24.00	0	0.00	23.90	1	1,729	0.06%
2020/01/03	1	24.40	0	0.00	24.55	1	1,712	0.06%
2020/01/02	0.5	24.75	2	24.75	24.90	-1.5	1,694	-0.09%
2019/12/31	3.5	24.73	0	0.00	24.65	3.5	1,671	0.21%
2019/12/30	0	0.00	2	24.75	24.80	-2	1,670	-0.12%
2019/12/27	1	25.05	2	25.25	25.20	-1	1,664	-0.06%
2019/12/26	16	25.80	3	25.25	24.90	13	1,594	0.82%
2019/12/25	1	25.20	6	25.64	25.90	-5	1,343	-0.37%
2019/12/23	1	23.90	0	0.00	23.85	1	1,384	0.07%
2019/12/19	1	24.50	7	24.41	24.35	-6	1,459	-0.41%
2019/12/18	5	24.30	3	24.23	24.20	2	1,406	0.14%
2019/12/13	2	23.30	1	23.95	23.15	1	1,338	0.07%
2019/12/12	2	23.88	0	0.00	23.65	2	1,338	0.15%
2019/12/11	2	23.98	1	24.30	24.05	1	1,352	0.07%
2019/12/10	9	24.13	0	0.00	23.90	9	1,329	0.68%
2019/12/09	1	23.70	0	0.00	23.75	1	1,265	0.08%
2019/11/18	0	0.00	4	23.68	23.30	-4	1,293	-0.31%
2019/11/15	2	23.00	5	23.05	23.15	-3	1,226	-0.24%
2019/11/14	6	22.28	0	0.00	22.70	6	1,228	0.49%
2019/11/12	0	0.00	5	22.35	22.35	-5	1,192	-0.42%
2019/11/04	0	0.00	4	23.05	23.75	-4	1,218	-0.33%
2019/10/31	1	22.60	0	0.00	22.50	1	1,189	0.08%
2019/10/28	1	23.05	0	0.00	22.85	1	1,261	0.08%
2019/10/25	0	0.00	5	23.00	23.10	-5	1,277	-0.39%
2019/10/23	0	0.00	5	23.25	22.90	-5	1,363	-0.37%
2019/10/22	5	23.15	0.5	23.05	23.10	4.5	1,384	0.32%
2019/10/21	0	0.00	21	22.80	22.80	-21	1,457	-1.44%
2019/10/18	1	23.20	6	23.00	22.90	-5	1,538	-0.33%
2019/10/17	5	22.60	0	0.00	23.10	5	1,551	0.32%
2019/10/15	1	22.50	1	22.75	22.40	0	1,640	0.00%
2019/10/14	1	23.35	0	0.00	23.05	1	1,648	0.06%
2019/10/09	2	22.90	0	0.00	22.90	2	1,651	0.12%
2019/10/08	1	23.20	30	23.35	23.15	-29	1,659	-1.75%
2019/10/04	1	23.50	0	0.00	23.50	1	1,669	0.06%
2019/10/01	2	23.90	0	0.00	23.90	2	1,712	0.12%
2019/09/27	1	24.10	0	0.00	24.00	1	1,898	0.05%
2019/09/26	9	25.10	6	26.01	24.60	3	1,889	0.16%
2019/09/25	0	0.00	6	24.64	24.95	-6	1,727	-0.35%
2019/09/24	10	24.14	0	0.00	24.25	10	1,700	0.59%
2019/09/10	0	0.00	15	23.55	23.45	-15	1,864	-0.80%
2019/09/06	3	24.75	3	24.70	24.75	0	1,863	0.00%
2019/09/03	1	24.95	0	0.00	24.70	1	1,896	0.05%
2019/09/02	4	24.26	0	0.00	24.55	4	1,896	0.21%
2019/08/29	10	24.20	0	0.00	24.10	10	2,000	0.50%
2019/08/26	0	0.00	5	23.35	23.40	-5	2,030	-0.25%
2019/08/22	1	23.95	0	0.00	23.90	1	2,036	0.05%
2019/08/19	10	23.80	0	0.00	23.90	10	2,025	0.49%
2019/08/07	0	0.00	5	23.40	23.40	-5	2,052	-0.24%
2019/08/06	0	0.00	1	22.60	23.90	-1	2,061	-0.05%
2019/08/05	1	23.65	0	0.00	23.55	1	2,057	0.05%
2019/08/02	1	24.40	0	0.00	24.20	1	2,067	0.05%
2019/07/31	0	0.00	2	25.25	25.25	-2	2,089	-0.10%
2019/07/30	2	26.40	1	26.05	24.95	1	2,088	0.05%
2019/07/25	30	26.67	3	26.65	26.80	27	2,008	1.34%
2019/07/24	2	26.40	0	0.00	26.30	2	2,003	0.10%
2019/07/23	3	26.35	1	26.80	26.40	2	2,014	0.10%
2019/07/22	0	0.00	1	26.10	26.05	-1	1,975	-0.05%
2019/07/18	0	0.00	1	25.20	25.15	-1	1,969	-0.05%
2019/07/17	2	25.85	0	0.00	25.65	2	2,016	0.10%
2019/07/12	0	0.00	10	25.15	25.20	-10	2,167	-0.46%
2019/07/10	10	24.95	0	0.00	24.90	10	2,766	0.36%
2019/07/09	0	24.95	0	0.00	24.95	0	2,854	0.00%
2019/07/08	0	0.00	1	25.60	25.60	-1	2,947	-0.03%
2019/07/05	0	0.00	1	25.90	25.85	-1	2,950	-0.03%
2019/07/04	7	26.26	0	0.00	26.00	7	2,952	0.24%
2019/06/27	0	0.00	1	24.85	24.45	-1	3,086	-0.03%
2019/06/21	1	24.60	5	24.70	24.60	-4	3,070	-0.13%
2019/06/19	5	24.76	0	0.00	24.80	5	3,103	0.16%
2019/06/10	5	24.45	2	24.20	24.25	3	3,608	0.08%
2019/06/06	137	24.05	0	0.00	24.25	137	3,615	3.79%	大買/鉅額交易
2019/06/05	2	24.35	12	23.89	23.70	-10	3,588	-0.28%
2019/06/03	1	22.75	0	0.00	22.85	1	3,594	0.03%
2019/05/30	0	0.00	7	22.65	22.90	-7	3,697	-0.19%
2019/05/29	2	22.15	0	0.00	22.20	2	3,690	0.05%
2019/05/28	5	22.10	0	0.00	22.10	5	3,692	0.14%
2019/05/27	2	21.80	10	21.81	21.90	-8	3,703	-0.22%
2019/05/24	2	22.45	0	0.00	22.20	2	3,720	0.05%
2019/05/23	9	22.36	0	0.00	22.45	9	3,720	0.24%
2019/05/22	7	22.96	0	0.00	22.85	7	3,721	0.19%
2019/05/17	0	0.00	2	22.70	22.45	-2	3,734	-0.05%
2019/05/15	1	24.05	0	0.00	23.90	1	3,719	0.03%
2019/05/10	0	0.00	2	24.55	24.10	-2	3,735	-0.05%
2019/05/09	1	24.30	0	0.00	24.40	1	3,717	0.03%
2019/05/07	1	25.70	0	0.00	25.80	1	3,737	0.03%
2019/05/06	2	25.80	1	25.70	25.60	1	3,726	0.03%
2019/04/30	10	26.20	0	0.00	26.80	10	3,693	0.27%
2019/04/29	2	26.45	0	0.00	26.10	2	3,651	0.05%
2019/04/26	1	27.00	0	0.00	27.05	1	3,615	0.03%
2019/04/25	2	27.95	3	28.10	28.25	-1	3,566	-0.03%
2019/04/23	0	0.00	5	27.80	28.50	-5	3,484	-0.14%
2019/04/22	1	28.35	0	0.00	28.35	1	3,421	0.03%
2019/04/19	4	29.00	12	29.18	28.70	-8	3,390	-0.24%
2019/04/18	13	30.56	5	30.52	28.70	8	3,320	0.24%
2019/04/17	26	30.16	13	30.07	29.80	13	3,151	0.41%
2019/04/16	11	29.08	12	30.01	30.35	-1	2,832	-0.04%
2019/04/15	1	27.70	2	28.00	27.60	-1	2,540	-0.04%
2019/04/10	1	27.40	2	27.50	27.20	-1	2,339	-0.04%
2019/04/08	0	0.00	9	26.80	26.95	-9	2,296	-0.39%
2019/04/03	1	27.80	0	0.00	27.45	1	2,298	0.04%
2019/04/02	2	27.43	25	26.42	28.15	-23	2,284	-1.01%
2019/04/01	45	26.04	25	25.70	25.70	20	2,130	0.94%
2019/03/27	2	26.18	2	26.70	26.00	0	2,401	0.00%
2019/03/26	0	0.00	10	25.85	26.25	-10	2,347	-0.43%
2019/03/25	2	25.85	0	0.00	25.90	2	2,330	0.09%
2019/03/22	12	26.56	13	26.06	26.35	-1	2,307	-0.04%
2019/03/21	3	27.32	3	26.92	26.50	0	2,259	0.00%
2019/03/20	11	25.11	5	25.79	26.00	6	2,126	0.28%
2019/03/19	43	25.67	37	25.81	25.60	6	2,058	0.29%
2019/03/18	0	0.00	2	24.30	24.30	-2	1,784	-0.11%
2019/03/15	0	0.00	10	21.75	22.10	-10	1,736	-0.58%
2019/03/12	1	21.95	0	0.00	21.85	1	1,782	0.06%
2019/03/11	0	0.00	0	22.00	22.10	0	1,842	0.00%
2019/03/07	13	22.73	19	22.15	21.70	-6	1,844	-0.33%
2019/03/06	19	22.58	0	0.00	22.60	19	1,804	1.05%
2019/02/27	0	0.00	5	20.85	20.95	-5	1,714	-0.29%
2019/02/25	5	21.60	0	0.00	21.60	5	1,870	0.27%
2019/02/21	1	21.20	2	21.15	21.25	-1	1,878	-0.05%
2019/02/18	0	0.00	5	21.04	20.60	-5	1,835	-0.27%
2019/02/13	5	21.40	0	0.00	21.10	5	1,852	0.27%
2019/02/12	0	0.00	3	20.90	20.85	-3	1,824	-0.16%
2019/01/28	6	21.13	3	21.00	21.00	3	1,874	0.16%
2019/01/09	0	0.00	1	20.25	20.10	-1	1,847	-0.05%
2019/01/04	0	0.00	6	19.56	19.65	-6	1,857	-0.32%
2019/01/02	8	20.69	0	0.00	20.65	8	1,865	0.43%
2018/12/28	0	0.00	5	20.35	20.45	-5	1,856	-0.27%
2018/12/27	0	0.00	2	21.20	20.80	-2	1,858	-0.11%
2018/12/26	3	21.20	0	0.00	20.70	3	1,834	0.16%
2018/12/25	0	0.00	3	21.93	21.30	-3	1,774	-0.17%
2018/12/24	28	22.03	28	22.15	22.15	0	1,718	0.00%
2018/12/22	5	22.00	13	21.89	21.85	-8	1,665	-0.48%
2018/12/21	6	21.87	4	21.25	21.50	2	1,615	0.12%
2018/12/20	27	21.72	20	21.95	21.50	7	1,549	0.45%
2018/12/19	0	0.00	2	22.30	22.30	-2	1,361	-0.15%
2018/12/18	2	20.60	0	0.00	20.30	2	1,294	0.15%
2018/12/13	0	0.00	5	20.60	20.40	-5	1,285	-0.39%
2018/12/07	0	0.00	6	19.46	19.50	-6	1,232	-0.49%
2018/12/04	29	21.17	23	21.38	21.20	6	1,189	0.50%
2018/12/03	1	20.70	4	20.40	20.65	-3	1,112	-0.27%
2018/11/30	9	20.03	1	20.05	20.00	8	1,093	0.73%
2018/11/29	11	20.03	12	19.91	19.85	-1	1,100	-0.09%
2018/11/28	27	20.41	26	20.51	20.55	1	1,060	0.09%
2018/11/27	1	20.35	1	20.20	20.20	0	1,030	0.00%
2018/11/26	0	0.00	1	20.25	20.10	-1	1,011	-0.10%
2018/11/23	1	21.10	5	20.61	19.80	-4	987	-0.40%
2018/11/22	2	20.53	11	20.34	20.30	-9	908	-0.99%
2018/11/21	10	18.90	1	19.35	19.05	9	808	1.11%
2018/11/12	5	18.66	0	0.00	18.40	5	751	0.67%
2018/11/09	3	18.70	1	18.40	18.40	2	745	0.27%
2018/11/08	2	17.85	0	0.00	18.70	2	748	0.27%
2018/11/07	1	17.75	0	0.00	17.90	1	720	0.14%
2018/11/01	5	16.55	0	0.00	16.45	5	664	0.75%
2018/10/29	0	0.00	2	15.45	15.45	-2	646	-0.31%
2018/10/26	0	0.00	2	16.20	15.80	-2	645	-0.31%
2018/10/24	0	0.00	4	16.68	16.75	-4	635	-0.63%
2018/10/23	2	16.70	0	0.00	16.70	2	627	0.32%
2018/10/22	1	16.05	1	16.60	16.55	0	610	0.00%
2018/10/19	2	16.05	0	0.00	15.95	2	604	0.33%
2018/10/18	10	16.45	10	16.30	16.30	0	604	0.00%
2018/10/17	3	16.25	2	16.30	16.05	1	594	0.17%
2018/10/15	1	15.90	0	0.00	15.90	1	586	0.17%
2018/10/11	0	0.00	1	16.60	16.25	-1	604	-0.17%
2018/10/08	2	18.75	0	0.00	18.70	2	577	0.35%
2018/09/28	1	20.80	0	0.00	20.80	1	603	0.17%
2018/09/27	1	20.75	0	0.00	20.80	1	600	0.17%
2018/09/14	1	20.65	1	20.90	20.90	0	670	0.00%
2018/09/05	0	0.00	1	23.20	23.50	-1	715	-0.14%
2018/08/29	1	23.35	1	23.60	23.45	0	773	0.00%
2018/08/28	1	23.40	1	23.70	23.40	0	802	0.00%
2018/08/27	1	23.35	0	0.00	23.45	1	851	0.12%
2018/08/21	0	0.00	1	23.70	23.50	-1	914	-0.11%
2018/08/16	1	22.30	0	0.00	22.10	1	905	0.11%
2018/08/15	0	0.00	2	22.80	22.90	-2	899	-0.22%
2018/08/10	1	25.35	1	25.50	25.25	0	868	0.00%
2018/08/09	0	0.00	1	25.25	25.25	-1	872	-0.11%
2018/08/07	1	25.70	0	0.00	25.40	1	881	0.11%
2018/08/06	1	25.65	0	0.00	25.50	1	882	0.11%
2018/08/01	0	0.00	10	26.00	26.10	-10	890	-1.12%
2018/07/31	2	26.00	2	26.20	25.85	0	900	0.00%
2018/07/30	1	25.85	0	0.00	26.05	1	897	0.11%
2018/07/27	0	0.00	1	25.85	26.00	-1	900	-0.11%
2018/07/23	3	25.77	11	25.68	25.50	-8	897	-0.89%
2018/07/20	1	26.20	0	0.00	26.05	1	896	0.11%
2018/07/19	1	26.40	0	0.00	26.20	1	893	0.11%
2018/07/18	0	0.00	1	27.10	26.60	-1	896	-0.11%
2018/07/16	0	0.00	1	25.95	25.95	-1	884	-0.11%
2018/07/13	1	26.15	1.5	25.92	26.15	-0.5	887	-0.06%
2018/07/09	1	25.10	0	0.00	25.05	1	910	0.11%
2018/07/06	0	0.00	1	25.10	25.00	-1	1,002	-0.10%
2018/06/29	1	27.00	1	27.10	26.85	0	1,121	0.00%
2018/06/27	0	0.00	1	27.05	27.60	-1	1,092	-0.09%
2018/06/15	1	28.15	0	0.00	27.35	1	1,101	0.09%
2018/06/14	0	0.00	1	27.70	27.95	-1	1,095	-0.09%
2018/06/08	1	27.50	0	0.00	27.40	1	1,054	0.09%
2018/06/07	2	28.00	0	0.00	27.60	2	1,099	0.18%
2018/06/06	0	0.00	10	28.40	27.95	-10	1,094	-0.91%
2018/06/05	2	28.65	1	28.75	28.30	1	1,088	0.09%
2018/06/04	3	27.73	8	27.81	28.80	-5	1,097	-0.46%
2018/06/01	9	27.77	4	27.56	27.65	5	1,057	0.47%
2018/05/31	4	26.15	0	0.00	26.55	4	1,029	0.39%
2018/05/29	0	0.00	1	26.10	25.95	-1	1,014	-0.10%
2018/05/28	1	26.05	0	0.00	26.05	1	1,014	0.10%
2018/05/24	6	25.63	0	0.00	25.55	6	1,013	0.59%
2018/05/14	1	26.00	0	0.00	26.00	1	1,142	0.09%
2018/05/11	0	0.00	1	26.20	26.00	-1	1,150	-0.09%
2018/05/10	2	26.28	1	26.30	26.05	1	1,146	0.09%
2018/05/04	2	25.75	0	0.00	25.75	2	1,184	0.17%
2018/04/30	1	25.40	0	0.00	25.70	1	1,201	0.08%
2018/04/24	1	25.80	0	0.00	26.05	1	1,226	0.08%
2018/04/23	2	26.98	10	26.52	26.65	-8	1,228	-0.65%
2018/04/20	0	0.00	13	27.12	27.10	-13	1,234	-1.05%
2018/04/19	0	0.00	6	27.80	27.70	-6	1,231	-0.49%
2018/04/18	0	0.00	2	27.85	27.80	-2	1,256	-0.16%
2018/04/17	0	0.00	14	28.56	27.90	-14	1,611	-0.87%
2018/04/13	10	30.15	15	29.50	29.55	-5	1,702	-0.29%
2018/04/12	5	30.45	1	30.85	30.15	4	1,762	0.23%
2018/04/11	2	30.28	0	0.00	29.60	2	1,718	0.12%
2018/04/10	16	30.05	16	29.88	29.40	0	1,756	0.00%
2018/04/09	5	29.22	8	28.68	29.90	-3	1,708	-0.18%
2018/04/03	2	27.25	2	27.40	27.40	0	1,654	0.00%
2018/04/02	2	27.60	3	27.82	27.55	-1	1,658	-0.06%
2018/03/30	2	27.53	3	27.63	27.35	-1	1,674	-0.06%
2018/03/28	4	28.10	3	28.30	28.00	1	1,692	0.06%
2018/03/27	1	26.85	0	0.00	26.95	1	1,647	0.06%
2018/03/23	4	27.10	0	0.00	26.90	4	1,646	0.24%
2018/03/21	1	27.95	0	0.00	27.90	1	1,642	0.06%
2018/03/20	0	0.00	3	28.03	28.10	-3	1,646	-0.18%
2018/03/19	1	28.45	0	0.00	28.20	1	1,658	0.06%
2018/03/14	2	28.68	0	0.00	28.60	2	1,682	0.12%
2018/03/13	3	29.57	11	29.27	29.30	-8	1,689	-0.47%
2018/03/09	0	0.00	17	27.93	28.00	-17	1,698	-1.00%
2018/03/08	1	27.65	1	28.00	27.80	0	1,709	0.00%
2018/03/02	20	27.43	0	0.00	27.40	20	1,709	1.17%
2018/02/27	1	27.85	1	28.00	28.00	0	1,737	0.00%
2018/02/26	1	27.65	0	0.00	27.70	1	1,757	0.06%
2018/02/23	4	28.24	1	28.55	27.95	3	1,799	0.17%
2018/02/21	2	26.95	0	0.00	27.95	2	1,830	0.11%
2018/02/12	1	26.10	0	0.00	26.30	1	1,831	0.05%
2018/02/09	2	25.43	0	0.00	25.75	2	1,846	0.11%
2018/02/08	1	28.00	1	27.75	27.00	0	1,869	0.00%
2018/02/07	15	28.35	2	28.45	28.00	13	1,879	0.69%
2018/02/06	4	28.61	5	28.56	27.90	-1	1,895	-0.05%
2018/02/05	1	30.65	0	0.00	30.65	1	1,873	0.05%
2018/02/02	4	31.15	0	0.00	31.35	4	1,904	0.21%
2018/01/31	2	31.15	0	0.00	31.40	2	1,975	0.10%
2018/01/26	1	30.80	2.5	30.86	30.80	-1.5	2,038	-0.07%
2018/01/25	10	31.15	0	0.00	31.05	10	2,072	0.48%
2018/01/22	4	31.79	0	0.00	31.70	4	2,178	0.18%
2018/01/18	3	32.03	0	0.00	32.00	3	2,231	0.13%
2018/01/16	0	32.45	0	0.00	32.60	0	2,301	0.00%
2018/01/15	5	32.09	2	32.15	32.05	3	2,331	0.13%
2018/01/11	4	33.28	3	33.48	32.45	1	2,342	0.04%
2018/01/10	0	0.00	1	32.00	33.40	-1	2,020	-0.05%
2018/01/09	4	31.10	0	0.00	31.90	4	1,986	0.20%
2018/01/08	4	32.95	1	32.90	32.95	3	1,963	0.15%
2018/01/05	1	31.55	0	0.00	32.70	1	1,915	0.05%
2018/01/04	15	31.61	9	32.15	32.00	6	1,923	0.31%
2018/01/03	5	30.58	1	30.75	30.50	4	1,992	0.20%