台揚 (2314)-群益金鼎-民權券商分點個股進出

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
30.15
漲跌
▼0.05
漲幅
-0.17%
成交量
400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－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/05/10	2	30.15	0	0.00	30.15	2	1,099	0.18%
2024/05/09	0	0.00	0	30.70	30.20	0	1,112	0.00%
2024/05/08	2	30.63	0	0.00	30.60	2	1,119	0.18%
2024/05/07	1	30.80	0	0.00	30.95	1	1,127	0.09%
2024/05/06	6	31.06	0	31.00	30.95	6	1,144	0.52%
2024/05/03	1	31.20	0	0.00	31.00	1	1,171	0.09%
2024/05/02	1	31.40	0	0.00	31.25	1	1,179	0.08%
2024/04/30	2	31.90	0	0.00	31.90	2	1,187	0.17%
2024/04/29	1	30.45	0	0.00	30.45	1	1,181	0.08%
2024/04/26	5	30.25	0	0.00	30.25	5	1,190	0.42%
2024/04/25	2.1	30.32	0	0.00	30.25	2.1	1,192	0.18%
2024/04/23	4	29.99	1	30.00	30.00	3	1,195	0.25%
2024/04/22	3	29.98	0	0.00	29.95	3	1,199	0.25%
2024/04/19	3	30.53	0	0.00	30.40	3	1,193	0.25%
2024/04/16	2	31.40	1	31.00	31.30	1	1,191	0.08%
2024/04/12	1	33.10	0	0.00	33.05	1	1,161	0.09%
2024/04/11	1	33.45	5.1	33.44	33.20	-4.1	1,158	-0.35%
2024/04/03	0.1	33.50	0	0.00	32.95	0.1	1,121	0.01%
2024/04/02	10	33.50	0	0.00	33.35	10	1,135	0.88%
2024/04/01	2	33.60	0	0.00	33.65	2	1,160	0.17%
2024/03/29	13	34.48	0	0.00	34.20	13	1,165	1.12%
2024/03/28	0	0.00	1	34.30	34.85	-1	1,137	-0.09%
2024/03/27	1.1	33.79	0	0.00	33.60	1.1	1,080	0.10%
2024/03/26	1	33.00	0	0.00	32.60	1	1,091	0.09%
2024/03/22	0	33.70	0	0.00	33.80	0	1,132	0.00%
2024/03/19	1	32.80	1	32.60	32.60	0	1,153	0.00%
2024/03/13	2	33.98	0	0.00	33.60	2	1,433	0.14%
2024/03/12	4	33.84	1	34.30	34.35	3	1,614	0.19%
2024/03/11	3	32.63	0	0.00	32.65	3	1,591	0.19%
2024/03/04	1.2	34.74	0	0.00	35.00	1.2	1,574	0.08%
2024/02/29	0	0.00	2	32.45	32.40	-2	1,532	-0.13%
2024/02/23	0	33.35	0	0.00	33.85	0	1,551	0.00%
2024/02/16	0	33.40	0	0.00	33.70	0	1,657	0.00%
2024/02/15	1	31.95	0	0.00	32.90	1	1,648	0.06%
2024/02/05	1	32.55	0	0.00	32.50	1	1,638	0.06%
2024/02/02	0	0.00	0	33.55	33.20	0	1,634	0.00%
2024/01/31	3	33.50	0	0.00	33.30	3	1,612	0.19%
2024/01/30	0	0.00	2	33.60	33.60	-2	1,606	-0.12%
2024/01/29	5	33.98	3	33.85	34.05	2	1,604	0.12%
2024/01/26	2	34.50	0	0.00	34.35	2	1,586	0.13%
2024/01/25	5	35.20	0	0.00	35.20	5	1,556	0.32%
2024/01/19	1	35.45	1	35.40	35.35	0	1,540	0.00%
2024/01/18	0	0.00	2.2	35.45	35.50	-2.2	1,535	-0.14%
2024/01/17	2	35.25	0	0.00	35.35	2	1,536	0.13%
2024/01/15	10	35.65	0	0.00	35.80	10	1,529	0.65%
2024/01/12	2	35.40	11	35.34	35.50	-9	1,526	-0.59%
2024/01/11	0	35.75	0	0.00	35.60	0	1,530	0.00%
2024/01/10	3.2	35.51	0	0.00	35.55	3.2	1,529	0.21%
2024/01/09	2	36.38	0	36.50	36.20	2	1,518	0.13%
2024/01/03	1	37.40	1	37.50	37.40	0	1,520	0.00%
2024/01/02	2	37.80	0	0.00	37.90	2	1,524	0.13%
2023/12/28	1	37.60	0	0.00	37.40	1	1,536	0.07%
2023/12/25	0	0.00	6	36.62	36.55	-6	1,527	-0.39%
2023/12/22	0	36.93	0	0.00	36.55	0	1,519	0.00%
2023/12/21	1	36.45	0	0.00	36.30	1	1,504	0.07%
2023/12/20	6.2	36.89	3	36.80	36.90	3.2	1,475	0.22%
2023/12/18	1.1	37.82	0.2	37.90	37.20	0.9	1,412	0.06%
2023/12/15	1	38.25	5	38.59	37.90	-4	1,396	-0.29%
2023/12/14	0	0.00	2.2	39.01	38.75	-2.2	1,367	-0.16%
2023/12/13	8	39.09	0	0.00	39.20	8	1,353	0.59%
2023/12/12	2	38.95	0.3	39.15	38.90	1.7	1,379	0.12%
2023/12/11	4.2	39.92	0	0.00	39.80	4.2	1,352	0.31%
2023/12/08	15.2	41.84	21	42.03	41.65	-5.8	1,286	-0.45%
2023/12/07	21.3	40.85	14.1	41.19	41.40	7.2	1,114	0.65%
2023/12/06	0	37.87	3	38.00	37.65	-3	935	-0.32%
2023/12/05	3	36.93	0	0.00	37.90	3	921	0.33%
2023/11/22	0	0.00	0	37.85	37.45	0	873	0.00%
2023/11/21	1.1	38.35	1	37.70	37.60	0.1	868	0.01%
2023/11/20	3	37.63	2	37.50	38.40	1	848	0.12%
2023/11/09	0.1	36.30	0	0.00	36.05	0.1	808	0.01%
2023/11/08	1	36.45	0	0.00	36.35	1	820	0.12%
2023/11/07	0	0.00	3	36.63	36.60	-3	822	-0.36%
2023/11/02	0	0.00	1	35.45	35.45	-1	829	-0.12%
2023/11/01	1	35.35	1	35.30	35.25	0	832	0.00%
2023/10/20	1	35.25	0	0.00	35.40	1	854	0.12%
2023/10/17	1	36.25	0	0.00	36.25	1	866	0.12%
2023/10/12	1	37.70	0	0.00	37.80	1	1,044	0.10%
2023/10/11	2	37.78	0	0.00	37.60	2	1,107	0.18%
2023/10/06	0	0.00	3	38.60	38.40	-3	1,109	-0.27%
2023/10/05	3	39.45	0	0.00	39.00	3	1,116	0.27%
2023/10/04	0	0.00	3	39.55	39.35	-3	1,108	-0.27%
2023/10/02	1	39.10	1	40.45	40.20	0	1,084	0.00%
2023/09/27	3	37.65	0	0.00	37.65	3	1,067	0.28%
2023/09/26	1	38.20	0	0.00	38.05	1	1,075	0.09%
2023/09/20	5	39.40	0	0.00	39.00	5	1,097	0.46%
2023/09/18	1	39.35	0	0.00	39.15	1	1,113	0.09%
2023/09/15	1	40.60	0	0.00	39.50	1	1,114	0.09%
2023/09/13	0	0.00	1	36.50	36.65	-1	1,071	-0.09%
2023/09/12	0.1	36.45	0	0.00	35.85	0.1	1,074	0.01%
2023/09/11	1	35.75	0	0.00	35.70	1	1,109	0.09%
2023/09/08	1	37.90	0	0.00	37.80	1	1,103	0.09%
2023/09/07	2.1	38.58	0	0.00	38.20	2.1	1,119	0.18%
2023/09/06	1	39.00	0	0.00	39.10	1	1,136	0.09%
2023/08/30	1	38.90	0	0.00	39.00	1	1,162	0.09%
2023/08/29	0	0.00	1	38.55	38.60	-1	1,169	-0.09%
2023/08/24	2	40.20	0	0.00	39.90	2	1,173	0.17%
2023/08/21	0.1	39.30	0	0.00	39.25	0.1	1,181	0.01%
2023/08/18	0.1	38.65	0	0.00	38.35	0.1	1,222	0.01%
2023/08/16	1	38.00	0	0.00	38.00	1	1,260	0.08%
2023/08/14	2	39.83	0	0.00	39.25	2	1,266	0.16%
2023/08/10	1	41.70	0	0.00	41.65	1	1,265	0.08%
2023/08/09	1	43.00	0	0.00	43.00	1	1,260	0.08%
2023/08/04	1	44.00	0	0.00	44.05	1	1,292	0.08%
2023/08/02	1	44.50	0	0.00	44.00	1	1,321	0.08%
2023/07/31	0	0.00	1	45.00	44.60	-1	1,398	-0.07%
2023/07/28	6	43.97	0	0.00	43.95	6	1,454	0.41%
2023/07/27	5	43.94	0	0.00	44.05	5	1,469	0.34%
2023/07/26	1	44.70	0	0.00	44.60	1	1,485	0.07%
2023/07/24	1	45.05	0	0.00	45.35	1	1,578	0.06%
2023/07/21	3	45.13	0	0.00	45.30	3	1,613	0.19%
2023/07/20	0	0.00	1	46.20	45.80	-1	1,646	-0.06%
2023/07/19	1	45.35	5	44.55	44.70	-4	1,707	-0.23%
2023/07/18	4	45.76	1	46.20	45.50	3	1,794	0.17%
2023/07/17	7	48.16	8	48.37	48.05	-1	1,908	-0.05%
2023/07/14	2	43.50	6	44.96	45.65	-4	2,018	-0.20%
2023/07/13	7	42.58	3	42.20	41.50	4	2,191	0.18%
2023/07/12	2	42.50	0	0.00	42.50	2	2,288	0.09%
2023/07/06	1	44.30	0	0.00	44.15	1	2,347	0.04%
2023/07/04	2	44.70	0	0.00	44.30	2	2,375	0.08%
2023/07/03	1	44.20	1	44.40	44.50	0	2,370	0.00%
2023/06/29	1	45.30	0	0.00	44.90	1	2,362	0.04%
2023/06/27	0	0.00	2	45.25	45.35	-2	2,362	-0.08%
2023/06/26	0	0.00	0	44.90	44.35	0	2,349	0.00%
2023/06/21	1	44.95	0	0.00	44.95	1	2,351	0.04%
2023/06/20	1.1	44.45	0	0.00	44.40	1.1	2,347	0.04%
2023/06/19	22	44.45	0	0.00	44.40	22	2,354	0.93%
2023/06/15	3	44.75	0	0.00	44.95	3	2,340	0.13%
2023/06/14	13	46.14	0	0.00	45.85	13	2,307	0.56%
2023/06/12	0	0.00	1	46.90	47.00	-1	2,292	-0.04%
2023/06/08	4	45.58	0	0.00	45.50	4	2,288	0.17%
2023/06/06	1	45.85	0	0.00	45.70	1	2,331	0.04%
2023/06/02	2	46.40	0	0.00	46.35	2	2,368	0.08%
2023/06/01	1	46.80	1	46.85	46.80	0	2,395	0.00%
2023/05/30	0	0.00	2	46.03	45.75	-2	2,399	-0.08%
2023/05/29	3	45.85	0	0.00	46.15	3	2,407	0.12%
2023/05/26	2	45.18	0	0.00	45.35	2	2,406	0.08%
2023/05/25	7	45.76	0	0.00	45.95	7	2,404	0.29%
2023/05/24	6	46.32	0	0.00	46.65	6	2,414	0.25%
2023/05/23	1	48.65	2	48.40	48.60	-1	2,404	-0.04%
2023/05/19	1	46.40	0	0.00	46.15	1	2,435	0.04%
2023/05/18	2	46.50	0	0.00	46.50	2	2,446	0.08%
2023/05/15	1	47.50	0	0.00	47.10	1	2,600	0.04%
2023/05/12	2.1	47.81	0	0.00	48.60	2.1	2,602	0.08%
2023/05/11	2.1	47.81	0	0.00	47.80	2.1	2,606	0.08%
2023/05/10	0	0.00	7	48.22	48.25	-7	2,608	-0.27%
2023/05/09	3	48.12	2	48.70	48.70	1	2,612	0.04%
2023/05/08	0	0.00	5	49.42	49.45	-5	2,596	-0.19%
2023/05/05	4	48.35	4	48.50	48.50	0	2,583	0.00%
2023/05/04	0	0.00	4	48.56	48.50	-4	2,608	-0.15%
2023/05/03	4	46.20	2	45.60	45.60	2	2,546	0.08%
2023/05/02	4	47.60	4	46.55	46.55	0	2,536	0.00%
2023/04/28	2	46.75	10	47.03	47.45	-8	2,512	-0.32%
2023/04/27	0	0.00	0.3	45.17	45.90	-0.3	2,456	-0.01%
2023/04/26	4	43.98	2	43.40	44.10	2	2,409	0.08%
2023/04/25	11	45.75	7.3	45.35	45.20	3.7	2,370	0.15%
2023/04/24	6.1	46.32	8	48.01	46.80	-2	2,330	-0.08%
2023/04/21	11	46.28	12	45.02	44.85	-1	2,259	-0.04%
2023/04/20	21.1	49.02	13	48.43	47.50	8.1	2,156	0.38%
2023/04/19	9.5	51.07	17	52.02	51.80	-7.5	1,987	-0.38%
2023/04/18	3	48.63	11	50.95	51.10	-8	1,753	-0.46%
2023/04/17	10	45.77	3	45.97	46.50	7	1,518	0.46%
2023/04/14	2	43.53	4	43.06	43.90	-2	1,407	-0.14%
2023/04/12	1	41.60	1	41.15	41.30	0	1,334	0.00%
2023/04/11	0	0.00	1	41.90	41.55	-1	1,318	-0.08%
2023/04/10	2	41.38	0	0.00	41.50	2	1,314	0.15%
2023/04/07	4	43.35	3	42.85	42.85	1	1,281	0.08%
2023/04/06	1	43.00	2	42.30	43.15	-1	1,283	-0.08%
2023/03/31	2	42.83	0	0.00	42.80	2	1,283	0.16%
2023/03/28	1	42.10	1	42.20	42.15	0	1,283	0.00%
2023/03/27	1	43.55	1	43.15	43.15	0	1,272	0.00%
2023/03/16	1	42.00	1	43.35	42.10	0	1,261	0.00%
2023/03/15	4	44.20	4	43.55	43.55	0	1,265	0.00%
2023/03/13	2	44.00	1	45.20	44.55	1	1,305	0.08%
2023/03/10	4	44.95	3	44.75	44.75	1	1,329	0.08%
2023/03/09	10	45.90	6	46.11	46.05	4	1,353	0.30%
2023/03/08	2	46.00	8	46.24	46.70	-6	1,413	-0.42%
2023/03/07	0	0.00	5	45.50	45.60	-5	1,441	-0.35%
2023/03/06	0	44.35	6	45.74	45.75	-6	1,433	-0.42%
2023/03/03	3	44.02	0	0.00	44.10	3	1,409	0.21%
2023/03/02	5	44.94	4	44.55	44.55	1	1,407	0.07%
2023/03/01	0	0.00	2	43.63	44.70	-2	1,400	-0.14%
2023/02/24	2	44.60	2	43.90	43.90	0	1,393	0.00%
2023/02/23	0	0.00	5	44.85	44.70	-5	1,379	-0.36%
2023/02/22	2	44.60	4.1	44.60	44.40	-2.1	1,382	-0.15%
2023/02/20	15	45.85	1	46.30	46.00	14	1,346	1.04%
2023/02/17	0	0.00	0	43.40	44.80	0	1,324	0.00%
2023/02/16	2	43.30	2	43.80	43.80	0	1,325	0.00%
2023/02/15	2	42.90	3	43.18	43.10	-1	1,353	-0.07%
2023/02/14	9	44.22	7	44.02	44.00	2	1,326	0.15%
2023/02/13	5.1	42.85	4.1	43.82	45.20	1	1,287	0.08%
2023/02/10	7	41.80	6	41.10	41.10	1	1,197	0.08%
2023/02/09	14	42.35	6	42.08	42.05	8	1,188	0.67%
2023/02/08	5	42.60	2	42.85	42.85	3	1,178	0.25%
2023/02/07	3	42.05	1	41.80	41.80	2	1,162	0.17%
2023/02/06	2	42.00	1	42.50	42.40	1	1,159	0.09%
2023/02/03	6	42.43	3	42.42	42.50	3	1,150	0.26%
2023/02/02	0	0.00	5.4	43.25	43.55	-5.4	1,129	-0.48%
2023/01/31	0	0.00	1	40.05	40.10	-1	1,065	-0.09%
2023/01/17	1	38.60	0	0.00	38.35	1	1,071	0.09%
2023/01/16	2.1	38.01	0	0.00	38.10	2.1	1,080	0.19%
2023/01/13	2	38.80	2	38.30	38.30	0	1,086	0.00%
2023/01/12	4	39.13	2	38.65	38.65	2	1,087	0.18%
2023/01/11	2	39.90	2	39.65	39.65	0	1,094	0.00%
2023/01/10	0	0.00	1	40.20	39.90	-1	1,107	-0.09%
2023/01/09	2	40.00	2	39.90	39.90	0	1,124	0.00%
2023/01/05	2	40.05	2	39.65	39.65	0	1,176	0.00%
2023/01/03	2	38.85	4	39.00	39.00	-2	1,193	-0.17%
2022/12/30	2	39.30	2	39.25	39.25	0	1,198	0.00%
2022/12/29	1	38.85	0	0.00	39.15	1	1,199	0.08%
2022/12/28	3	39.60	3	38.80	38.80	0	1,218	0.00%
2022/12/26	0	0.00	1	39.30	40.20	-1	1,234	-0.08%
2022/12/23	4	37.80	4	38.25	38.25	0	1,247	0.00%
2022/12/20	2	39.50	2	38.20	38.20	0	1,305	0.00%
2022/12/16	0.3	40.00	5	39.85	39.90	-4.7	1,347	-0.35%
2022/12/15	3	41.00	3	40.85	40.85	0	1,363	0.00%
2022/12/14	1	40.10	0	0.00	40.80	1	1,391	0.07%
2022/12/13	3	40.50	3	40.10	40.10	0	1,400	0.00%
2022/12/09	1	40.90	0	0.00	40.85	1	1,434	0.07%
2022/12/08	3	41.58	1	41.60	41.60	2	1,443	0.14%
2022/12/07	4	41.90	0	0.00	41.00	4	1,457	0.27%
2022/12/06	4	42.96	2	42.30	42.30	2	1,447	0.14%
2022/12/05	1	42.85	0	0.00	43.40	1	1,436	0.07%
2022/12/02	1	42.60	3	42.88	43.20	-2	1,419	-0.14%
2022/12/01	1	41.50	2	41.95	41.70	-1	1,386	-0.07%
2022/11/30	2	42.60	4	42.23	42.70	-2	1,371	-0.15%
2022/11/29	3	40.30	27	40.08	41.15	-24	1,315	-1.82%
2022/11/25	0	0.00	2	36.90	36.90	-2	1,371	-0.15%
2022/11/24	2	38.13	1	38.10	38.10	1	1,392	0.07%
2022/11/21	0	0.00	1	37.60	37.60	-1	1,457	-0.07%
2022/11/18	5	38.22	4	38.05	38.05	1	1,474	0.07%
2022/11/17	0	0.00	4	38.93	38.95	-4	1,479	-0.27%
2022/11/16	11	38.39	7	38.30	38.30	4	1,530	0.26%
2022/11/15	0	0.00	4	38.88	39.20	-4	1,586	-0.25%
2022/11/11	6	37.50	7	35.93	35.90	-1	1,721	-0.06%
2022/11/09	5	38.05	0	0.00	38.05	5	2,017	0.25%
2022/11/07	8	37.13	0	0.00	37.40	8	2,308	0.35%
2022/10/19	0	0.00	1	36.75	36.40	-1	4,786	-0.02%
2022/10/18	1	36.35	0	0.00	36.45	1	4,807	0.02%
2022/10/13	0	0.00	10	36.32	33.90	-10	4,988	-0.20%
2022/10/11	1	38.80	0	0.00	38.15	1	5,058	0.02%
2022/09/30	0	0.00	1	37.00	38.65	-1	5,844	-0.02%
2022/09/28	21	39.00	0	0.00	37.90	21	6,001	0.35%
2022/09/23	2	43.15	0	0.00	42.70	2	6,180	0.03%
2022/09/21	0	0.00	1	43.80	43.45	-1	6,218	-0.02%
2022/09/19	1	45.55	0	0.00	45.10	1	6,284	0.02%
2022/09/16	4	47.18	0	0.00	46.50	4	6,299	0.06%
2022/09/15	1	48.60	0	0.00	48.20	1	6,296	0.02%
2022/09/14	4	48.35	0	0.00	48.85	4	6,316	0.06%
2022/09/08	2	48.85	0	0.00	48.90	2	6,424	0.03%
2022/09/07	1	48.50	0	0.00	48.50	1	6,498	0.02%
2022/09/06	2	49.38	4	49.68	49.20	-2	6,630	-0.03%
2022/09/05	2	51.15	0.1	51.70	51.00	1.9	6,817	0.03%
2022/09/02	2	52.50	14	53.38	52.40	-12	6,815	-0.18%
2022/09/01	2	50.55	0	0.00	50.40	2	6,773	0.03%
2022/08/31	1.1	51.13	2	51.55	51.60	-0.9	6,771	-0.01%
2022/08/30	3	50.80	5	50.76	51.20	-2	6,791	-0.03%
2022/08/29	2	48.75	0	0.00	48.85	2	6,821	0.03%
2022/08/26	0	0.00	2	50.00	49.95	-2	6,899	-0.03%
2022/08/25	2	49.90	0	0.00	49.90	2	7,080	0.03%
2022/08/23	3	49.02	4	48.45	49.00	-1	8,012	-0.01%
2022/08/22	4	49.96	2	50.00	49.05	2	8,025	0.02%
2022/08/19	28	51.33	33	51.67	51.20	-5	7,992	-0.06%
2022/08/18	6	50.50	7	51.51	51.50	-1	7,962	-0.01%
2022/08/17	4	50.73	3	50.60	51.50	1	8,485	0.01%
2022/08/16	29	52.59	14	52.84	51.10	15	8,525	0.18%
2022/08/15	6	50.65	6	50.62	50.40	0	8,271	0.00%
2022/08/12	25	48.87	19	48.25	48.70	6	8,128	0.07%
2022/08/11	10	51.60	10	52.28	51.60	0	7,967	0.00%
2022/08/10	142	51.82	132	52.31	51.40	10	7,773	0.13%	大買/大賣/
2022/08/09	21	50.16	26	49.92	51.50	-5	7,113	-0.07%
2022/08/08	13	47.45	13	46.88	46.90	0	6,810	0.00%
2022/08/05	1.2	44.90	1	45.20	45.30	0.2	6,640	0.00%
2022/08/04	3	44.62	3	44.63	44.10	0	6,597	0.00%
2022/08/03	5	46.74	10	47.20	45.00	-5	6,519	-0.08%
2022/08/02	7	47.01	1	46.00	46.00	6	6,271	0.10%
2022/08/01	21	44.27	21	45.64	46.50	0	6,076	0.00%
2022/07/28	14	44.74	12	44.78	43.90	2	5,936	0.03%
2022/07/27	9	45.90	9	46.72	45.30	0	5,858	0.00%
2022/07/26	6	44.59	2	44.80	43.60	4	5,595	0.07%
2022/07/19	0	0.00	2	45.60	45.20	-2	5,328	-0.04%
2022/07/15	1	44.70	1	45.30	44.90	0	5,258	0.00%
2022/07/14	5	44.81	5	43.68	45.15	0	5,183	0.00%
2022/07/13	4	42.50	5	42.48	42.65	-1	4,981	-0.02%
2022/07/12	3	39.12	0	0.00	38.80	3	4,835	0.06%
2022/07/11	2	44.30	1	43.25	43.10	1	4,733	0.02%
2022/07/08	1	45.45	0	0.00	44.25	1	4,659	0.02%
2022/07/01	1	49.70	0	0.00	49.75	1	4,379	0.02%
2022/06/28	11	54.96	0	0.00	55.20	11	4,408	0.25%
2022/06/27	1	56.10	6	57.27	56.60	-5	4,423	-0.11%
2022/06/23	5	55.20	0	0.00	54.50	5	4,618	0.11%
2022/06/20	1	58.10	2	55.40	54.70	-1	4,925	-0.02%
2022/06/17	0	0.00	1	58.10	58.00	-1	4,884	-0.02%
2022/06/16	11	60.01	10	62.40	59.80	1	4,884	0.02%
2022/06/15	23	61.24	34	61.09	61.00	-11	4,858	-0.23%
2022/06/14	11	60.93	10	60.99	60.80	1	4,734	0.02%
2022/06/13	3	59.03	0	0.00	58.30	3	4,530	0.07%
2022/06/09	11	61.04	10	60.30	60.20	1	4,472	0.02%
2022/06/08	0	0.00	2	61.50	61.00	-2	4,472	-0.04%
2022/06/07	3	62.13	51	61.61	61.60	-48	4,446	-1.08%
2022/06/06	3	61.43	2	62.10	61.00	1	4,381	0.02%
2022/06/02	37	63.40	37	63.52	63.30	0	4,308	0.00%
2022/06/01	72	63.77	75	64.10	64.00	-3	4,144	-0.07%
2022/05/31	14	62.01	21	63.06	62.40	-7	3,747	-0.19%
2022/05/30	16	59.73	8	58.89	59.00	8	3,289	0.24%
2022/05/27	5	58.00	6	58.33	58.50	-1	3,311	-0.03%
2022/05/26	18	57.66	18	58.61	57.90	0	3,325	0.00%
2022/05/25	111	59.46	103	59.32	58.60	8	3,260	0.25%	大買/大賣/
2022/05/24	2	58.20	5	59.14	59.40	-3	2,709	-0.11%
2022/05/23	0	0.00	1	54.10	54.00	-1	2,599	-0.04%
2022/05/20	1	54.90	0	0.00	54.60	1	2,635	0.04%
2022/05/19	1	55.70	0	0.00	55.40	1	2,642	0.04%
2022/05/18	0	0.00	2	57.85	57.00	-2	2,675	-0.07%
2022/05/17	0	0.00	2	56.15	57.50	-2	2,727	-0.07%
2022/05/10	0	0.00	3	55.30	55.10	-3	2,781	-0.11%
2022/05/05	0	0.00	2	57.35	57.80	-2	2,814	-0.07%
2022/04/27	2	54.35	1	54.00	54.70	1	2,894	0.03%
2022/04/26	1	56.80	0	0.00	56.30	1	2,890	0.03%
2022/04/25	2	56.80	5	58.00	56.90	-3	2,909	-0.10%
2022/04/22	2	59.60	2	59.20	59.20	0	2,906	0.00%
2022/04/21	4	60.08	2	60.00	60.00	2	2,916	0.07%
2022/04/20	3	58.87	2	60.95	61.20	1	2,897	0.03%
2022/04/19	3	57.90	0	0.00	57.00	3	2,880	0.10%
2022/04/18	2	57.55	0	0.00	56.80	2	2,884	0.07%
2022/04/15	3	57.27	0	0.00	56.70	3	2,900	0.10%
2022/04/14	0	0.00	2	59.90	59.90	-2	2,893	-0.07%
2022/04/13	1	60.90	0	0.00	60.20	1	2,902	0.03%
2022/04/12	3	60.87	0	0.00	59.70	3	2,910	0.10%
2022/04/11	1	63.40	0	0.00	61.00	1	2,906	0.03%
2022/04/08	0	0.00	0.2	67.50	66.30	-0.2	2,886	-0.01%
2022/04/07	0	0.00	1	68.70	67.10	-1	2,887	-0.03%
2022/04/01	2	67.65	1	67.30	67.30	1	2,846	0.04%
2022/03/31	2	65.60	12	66.90	69.00	-10	2,846	-0.35%
2022/03/30	13	67.53	7	66.90	66.60	6	2,779	0.22%
2022/03/29	11	66.49	4	68.83	68.00	7	2,737	0.26%
2022/03/28	7	67.13	3	67.97	67.40	4	2,626	0.15%
2022/03/25	1	67.80	13	68.04	70.50	-12	2,535	-0.47%
2022/03/24	5	60.68	35	63.45	64.10	-30	2,356	-1.27%
2022/03/23	0	0.00	7	58.46	58.30	-7	2,262	-0.31%
2022/03/22	1	58.10	0	0.00	58.70	1	2,273	0.04%
2022/03/21	19	58.22	9	57.86	57.70	10	2,291	0.44%
2022/03/18	10	54.76	1	56.70	58.90	9	2,301	0.39%
2022/03/15	1	52.90	0	0.00	52.90	1	2,347	0.04%
2022/03/14	1	56.00	0	0.00	55.80	1	2,364	0.04%
2022/03/11	0	0.00	2	56.80	56.80	-2	2,402	-0.08%
2022/03/10	1	55.50	0	0.00	57.60	1	2,402	0.04%
2022/03/07	1	56.10	0	0.00	55.00	1	2,598	0.04%
2022/03/04	3	60.77	5	60.26	59.00	-2	2,626	-0.08%
2022/03/03	6	61.25	0	0.00	60.70	6	2,675	0.22%
2022/03/02	3	60.87	5	63.44	62.80	-2	2,699	-0.07%
2022/03/01	2	57.30	0	0.00	60.50	2	2,682	0.07%
2022/02/22	1	56.80	0	0.00	56.60	1	2,874	0.03%
2022/02/21	2	59.15	0	0.00	58.80	2	3,043	0.07%
2022/02/18	4	59.40	0	0.00	59.80	4	3,324	0.12%
2022/02/17	1	58.50	3	58.10	58.40	-2	3,740	-0.05%
2022/02/14	2	60.30	0	0.00	60.00	2	4,309	0.05%
2022/02/10	2	64.95	0	0.00	64.20	2	4,447	0.04%
2022/02/09	2	66.60	3	67.50	67.10	-1	4,654	-0.02%
2022/02/08	0	0.00	1	64.20	65.50	-1	4,953	-0.02%
2022/01/26	2.1	61.09	0	0.00	60.50	2.1	5,160	0.04%
2022/01/25	1.1	64.08	0	0.00	64.00	1.1	5,268	0.02%
2022/01/24	1	65.70	1	65.60	65.10	0	5,382	0.00%
2022/01/21	1	68.50	1	67.90	67.50	0	5,465	0.00%
2022/01/20	1	69.20	0	0.00	68.80	1	5,582	0.02%
2022/01/19	0	69.40	0	0.00	68.30	0	5,807	0.00%
2022/01/14	1	66.60	1	67.10	67.90	0	6,285	0.00%
2022/01/12	1	68.60	0	0.00	68.60	1	6,368	0.02%
2022/01/11	0	70.30	0	0.00	69.90	0	6,406	0.00%
2022/01/10	12	70.73	0	0.00	70.00	12	6,445	0.19%
2022/01/07	1	71.40	0	0.00	71.60	1	6,482	0.02%
2022/01/06	13	74.41	0	0.00	73.50	13	6,535	0.20%
2022/01/04	15	77.00	0	0.00	77.00	15	6,699	0.22%
2022/01/03	2	76.95	0	0.00	76.60	2	6,756	0.03%
2021/12/30	0	0.00	5	75.70	79.70	-5	6,857	-0.07%
2021/12/29	0	0.00	1	74.40	75.30	-1	7,027	-0.01%
2021/12/28	3	74.60	2	74.50	74.40	1	7,212	0.01%
2021/12/27	0	0.00	2	76.15	75.60	-2	7,377	-0.03%
2021/12/24	0	0.00	1	73.60	73.40	-1	7,585	-0.01%
2021/12/23	0	0.00	2	74.10	74.30	-2	7,792	-0.03%
2021/12/22	0	0.00	1	73.00	73.00	-1	7,950	-0.01%
2021/12/21	2	70.95	4	72.95	71.90	-2	8,098	-0.02%
2021/12/20	3	72.77	1	72.70	71.60	2	8,336	0.02%
2021/12/17	2	76.45	3	75.50	75.00	-1	8,634	-0.01%
2021/12/16	1	77.30	1	78.30	77.80	0	8,969	0.00%
2021/12/14	4	78.03	2	78.60	78.30	2	9,677	0.02%
2021/12/13	3	80.17	2	80.65	80.70	1	9,673	0.01%
2021/12/10	1	79.40	0	0.00	79.40	1	9,658	0.01%
2021/12/09	2	81.20	11	81.21	80.10	-9	9,649	-0.09%
2021/12/08	10	80.60	1	80.20	80.30	9	9,634	0.09%
2021/12/07	1	79.40	1	79.40	79.30	0	9,649	0.00%
2021/12/06	1	77.70	1	77.60	77.60	0	9,680	0.00%
2021/12/03	1	78.10	3	78.60	78.20	-2	9,742	-0.02%
2021/12/02	2	78.05	1	77.10	77.00	1	9,777	0.01%
2021/12/01	5	77.64	3	77.20	80.40	2	9,784	0.02%
2021/11/30	1	81.80	1	82.10	80.90	0	9,731	0.00%
2021/11/29	3	79.53	6	80.12	81.50	-3	9,750	-0.03%
2021/11/26	0	0.00	19.1	80.82	80.40	-19.1	9,718	-0.20%
2021/11/25	2	84.35	2.1	85.78	84.30	-0.1	9,740	0.00%
2021/11/24	2.1	88.05	2	86.30	87.80	0.1	9,806	0.00%
2021/11/23	1	85.80	1.1	83.39	83.30	-0.1	9,799	0.00%
2021/11/22	6	86.98	4	87.18	86.80	2	9,845	0.02%
2021/11/19	5	87.36	4	87.50	86.80	1	10,070	0.01%
2021/11/18	8	87.25	7	88.01	86.00	1	10,340	0.01%
2021/11/17	9	90.49	11	89.46	90.70	-2	10,275	-0.02%
2021/11/16	33	93.65	30	93.62	95.00	3	10,092	0.03%
2021/11/15	20	85.78	23	85.74	88.70	-3	9,805	-0.03%
2021/11/12	21.1	82.15	125	82.56	80.70	-103.9	9,768	-1.06%	大賣/鉅額交易
2021/11/11	126	83.51	2	83.65	82.50	124	9,816	1.26%	大買/鉅額交易
2021/11/10	5	78.60	10	78.30	78.20	-5	9,977	-0.05%
2021/11/09	5	77.72	4	77.45	77.80	1	10,060	0.01%
2021/11/08	19	80.54	22	80.32	79.50	-3	10,052	-0.03%
2021/11/05	12	84.16	15	80.61	86.00	-3	9,997	-0.03%
2021/11/04	18	79.11	6	78.88	81.00	12	9,808	0.12%
2021/11/03	1	74.00	0	0.00	73.70	1	9,798	0.01%
2021/11/02	1	73.50	13	75.40	73.70	-12	9,912	-0.12%
2021/11/01	14	80.25	8	80.00	78.10	6	10,096	0.06%
2021/10/29	54	78.71	62	77.88	78.80	-8	10,062	-0.08%
2021/10/28	5	78.38	12	79.03	77.30	-7	10,064	-0.07%
2021/10/27	84	80.98	54	80.67	79.50	30	10,210	0.29%
2021/10/26	27.1	75.86	41	74.50	79.00	-13.9	10,191	-0.14%
2021/10/25	41	70.79	1	72.70	72.70	40	10,051	0.40%
2021/10/22	4	67.20	0	0.00	66.10	4	10,247	0.04%
2021/10/21	3	69.20	1	68.60	68.60	2	10,553	0.02%
2021/10/20	1	70.30	4	70.55	70.50	-3	11,292	-0.03%
2021/10/19	1	70.70	0	0.00	70.70	1	11,802	0.01%
2021/10/18	0	0.00	1	67.90	70.00	-1	11,979	-0.01%
2021/10/15	11	68.50	0	0.00	69.80	11	12,325	0.09%
2021/10/14	0	0.00	2	66.65	68.00	-2	12,705	-0.02%
2021/10/13	20	68.00	104	67.68	68.50	-84	13,009	-0.65%	大賣/
2021/10/12	0	0.00	1	72.40	73.40	-1	13,525	-0.01%
2021/10/08	1	72.80	4	74.10	72.20	-3	14,514	-0.02%
2021/10/07	108	75.20	1	74.50	74.50	107	15,483	0.69%	大買/鉅額交易
2021/10/06	1	74.00	5	75.68	71.90	-4	16,382	-0.02%
2021/10/05	2	80.75	6	81.17	79.40	-4	16,456	-0.02%
2021/10/04	3	77.73	8	73.31	77.50	-5	16,672	-0.03%
2021/10/01	3	83.13	16	82.01	79.40	-13	16,586	-0.08%
2021/09/30	4	87.80	6	84.70	88.20	-2	16,565	-0.01%
2021/09/29	2	79.40	0	0.00	82.50	2	16,598	0.01%
2021/09/28	1	79.10	4	79.33	80.70	-3	16,797	-0.02%
2021/09/27	3	77.63	109	79.46	80.00	-106	17,362	-0.61%	大賣/鉅額交易
2021/09/24	9	74.93	16	74.43	77.00	-7	18,015	-0.04%
2021/09/23	16	72.76	17	71.56	76.90	-1	17,834	-0.01%
2021/09/22	4	67.50	7	67.74	72.20	-3	17,619	-0.02%
2021/09/17	19	61.58	29	63.93	65.70	-10	17,474	-0.06%
2021/09/16	10	58.50	10.5	58.50	59.90	-0.5	17,333	0.00%
2021/09/15	2	57.60	1	57.30	57.30	1	17,507	0.01%
2021/09/13	0	0.00	5.1	57.65	57.60	-5.1	17,995	-0.03%
2021/09/10	8	59.54	4.3	59.44	59.40	3.7	18,278	0.02%
2021/09/09	0	0.00	1.1	59.46	59.40	-1.1	18,661	-0.01%
2021/09/08	10	59.00	15	59.44	58.10	-5	18,879	-0.03%
2021/09/07	5	57.60	14	59.31	59.10	-9	19,428	-0.05%
2021/09/06	23	59.43	14	59.52	59.10	9	20,152	0.04%
2021/09/03	11	58.56	12	58.03	58.50	-1	20,537	0.00%
2021/09/01	6	58.67	0	0.00	58.50	6	22,077	0.03%
2021/08/31	11	58.32	16	58.71	59.10	-5	22,326	-0.02%
2021/08/30	14	59.72	38.1	60.16	58.80	-24.1	22,832	-0.11%
2021/08/27	5	56.40	13	56.49	56.50	-8	23,183	-0.03%
2021/08/26	3	55.77	2	56.00	56.40	1	23,269	0.00%
2021/08/25	40	56.39	72	56.93	57.60	-32	23,488	-0.14%
2021/08/24	23	52.14	7	53.87	54.50	16	23,389	0.07%
2021/08/23	12	48.20	21	48.89	49.55	-9	23,065	-0.04%
2021/08/20	10	47.74	7	46.76	46.80	3	22,978	0.01%
2021/08/19	4	48.75	9	48.27	47.80	-5	22,900	-0.02%
2021/08/18	19	48.08	9	46.76	50.80	10	22,755	0.04%
2021/08/17	9	45.76	6	46.45	46.25	3	22,562	0.01%
2021/08/16	11	47.90	2	48.05	45.60	9	22,394	0.04%
2021/08/13	1	49.85	12	48.32	48.15	-11	22,051	-0.05%
2021/08/12	1	50.60	0	0.00	51.00	1	21,986	0.00%
2021/08/11	4	50.63	9	50.61	49.85	-5	21,968	-0.02%
2021/08/10	8	52.26	10	51.84	51.50	-2	21,874	-0.01%
2021/08/09	23	53.28	7	53.73	52.20	16	21,856	0.07%
2021/08/06	24	55.46	4	55.25	55.20	20	21,775	0.09%
2021/08/05	16	57.89	30	58.20	57.30	-14	21,713	-0.06%
2021/08/04	15	55.71	4	56.05	56.50	11	21,521	0.05%
2021/08/03	19	55.72	4	56.20	55.60	15	21,570	0.07%
2021/08/02	46	55.68	43.1	55.30	56.00	2.9	21,517	0.01%
2021/07/30	9	57.53	3	58.20	58.20	6	21,336	0.03%
2021/07/29	16	58.86	8	59.10	58.50	8	21,197	0.04%
2021/07/28	29.1	58.77	19	58.57	58.40	10.1	21,126	0.05%
2021/07/27	129	62.21	44	62.51	61.30	85	21,034	0.40%	大買/
2021/07/26	92	64.94	113	64.93	63.80	-21	20,819	-0.10%	大賣/
2021/07/23	56	61.17	35	61.66	63.50	21	20,268	0.10%
2021/07/22	7	58.79	4	59.38	57.90	3	20,195	0.01%
2021/07/21	8	58.70	5	59.80	57.70	3	20,085	0.01%
2021/07/20	23	60.04	25	59.68	58.60	-2	19,787	-0.01%
2021/07/19	34	62.75	54	62.68	62.40	-20	19,534	-0.10%
2021/07/16	53	62.85	48	62.22	61.90	5	19,444	0.03%
2021/07/15	131	61.59	108	61.38	62.00	23	18,986	0.12%	大買/大賣/
2021/07/14	59	57.60	68	57.91	59.50	-9	18,185	-0.05%
2021/07/13	54	56.49	83	55.93	57.00	-29	17,799	-0.16%
2021/07/12	66	51.76	19	52.61	52.50	47	17,289	0.27%
2021/07/09	2	50.70	2	51.05	50.50	0	17,635	0.00%
2021/07/08	5	49.56	2	49.58	48.85	3	17,955	0.02%
2021/07/07	6	51.23	6	51.10	49.05	0	18,376	0.00%
2021/07/06	11	52.11	7	53.44	52.00	4	18,404	0.02%
2021/07/05	7.1	53.25	7	53.33	53.60	0.1	18,275	0.00%
2021/07/02	79	53.64	84	54.91	53.00	-5	18,035	-0.03%
2021/07/01	66	54.07	43.1	54.68	55.00	22.9	17,381	0.13%
2021/06/30	3	48.87	23	48.57	50.00	-20	16,481	-0.12%
2021/06/29	1	48.25	0	0.00	47.70	1	16,321	0.01%
2021/06/28	58	49.96	32	48.40	50.40	26	16,180	0.16%
2021/06/25	0	0.00	2	50.40	49.65	-2	15,939	-0.01%
2021/06/23	1	50.60	3	51.77	51.50	-2	15,534	-0.01%
2021/06/22	19	52.10	21	51.40	52.00	-2	15,340	-0.01%
2021/06/21	22	51.35	28	51.32	50.30	-6	15,136	-0.04%
2021/06/18	16	52.16	17	52.45	52.20	-1	14,954	-0.01%
2021/06/17	21	53.84	20	53.97	53.50	1	14,540	0.01%
2021/06/16	27	55.01	29	54.70	53.10	-2	14,287	-0.01%
2021/06/15	39	53.15	36	52.76	54.70	3	13,773	0.02%
2021/06/11	32	49.61	33	49.49	50.50	-1	13,232	-0.01%
2021/06/10	44	49.24	51	48.97	49.35	-7	12,804	-0.05%
2021/06/09	42	46.30	37	46.60	46.20	5	11,856	0.04%
2021/06/08	10	44.46	11	44.14	43.40	-1	11,202	-0.01%
2021/06/07	63	42.22	71	43.87	43.00	-8	10,929	-0.07%
2021/06/04	31	43.65	40	43.46	44.80	-9	10,341	-0.09%
2021/06/03	2	38.98	16	40.23	40.75	-14	9,885	-0.14%
2021/06/02	34	39.77	40	39.92	39.60	-6	9,774	-0.06%
2021/06/01	18	38.44	7	38.50	38.50	11	9,457	0.12%
2021/05/31	9	35.11	0	0.00	35.00	9	9,328	0.10%
2021/05/28	0	0.00	1	35.70	35.40	-1	9,346	-0.01%
2021/05/27	1	34.30	1	33.80	34.45	0	9,361	0.00%
2021/05/26	2	34.10	2	33.75	34.15	0	9,430	0.00%
2021/05/25	4	33.54	1	34.25	34.15	3	9,578	0.03%
2021/05/24	3	32.85	2	33.00	33.10	1	9,675	0.01%
2021/05/21	1	32.80	1	32.45	32.25	0	9,741	0.00%
2021/05/20	2	32.30	3	31.97	32.05	-1	9,865	-0.01%
2021/05/19	2	30.73	1	30.75	32.00	1	9,867	0.01%
2021/05/18	0	0.00	1	29.75	29.75	-1	9,866	-0.01%
2021/05/17	3	27.40	0	0.00	27.05	3	9,851	0.03%
2021/05/14	3	30.53	2	30.95	30.00	1	9,781	0.01%
2021/05/13	3	30.18	0	0.00	29.90	3	9,703	0.03%
2021/05/12	9	32.17	2	31.75	31.15	7	9,636	0.07%
2021/05/11	18	34.82	23	34.91	34.40	-5	9,527	-0.05%
2021/05/10	5	37.99	1	37.75	38.20	4	9,448	0.04%
2021/05/07	1	38.95	3	38.27	39.25	-2	9,455	-0.02%
2021/05/06	10	37.15	10	37.26	36.55	0	9,436	0.00%
2021/05/05	8	37.59	4	37.83	36.55	4	9,429	0.04%
2021/05/04	30	38.40	27	39.11	36.85	3	9,431	0.03%
2021/05/03	15.1	42.62	9	42.83	40.55	6.1	9,292	0.07%
2021/04/29	16	44.51	21	45.06	44.90	-5	9,237	-0.05%
2021/04/28	50	45.60	50	43.10	46.80	0	9,191	0.00%
2021/04/27	4	43.11	2	42.88	42.55	2	9,246	0.02%
2021/04/26	2	41.20	0	0.00	41.90	2	9,660	0.02%
2021/04/23	15	41.56	15	42.20	42.00	0	9,709	0.00%
2021/04/22	4	42.95	27	41.52	40.55	-23	9,708	-0.24%
2021/04/21	11	44.17	8	44.73	43.45	3	9,536	0.03%
2021/04/20	14	44.21	9	44.41	44.00	5	9,436	0.05%
2021/04/19	131	46.93	272	48.06	45.25	-141	9,264	-1.52%	大買/大賣/鉅額交易
2021/04/16	129	46.13	37	47.48	49.35	92	8,688	1.06%	大買/
2021/04/15	54	44.98	96	44.23	44.90	-42	8,211	-0.51%
2021/04/14	101	41.33	25	42.34	42.90	76	7,660	0.99%	大買/
2021/04/13	65	41.02	38	40.74	39.00	27	7,316	0.37%
2021/04/12	4	38.33	6	39.64	39.95	-2	6,883	-0.03%
2021/04/09	10	36.50	3	36.50	36.35	7	6,770	0.10%
2021/04/08	9	35.88	6	35.93	35.95	3	6,852	0.04%
2021/04/07	0	0.00	1	35.50	35.25	-1	6,755	-0.01%
2021/04/06	1	35.00	5	34.95	34.95	-4	6,727	-0.06%
2021/04/01	0	0.00	6	34.07	34.20	-6	6,726	-0.09%
2021/03/31	0	0.00	5	34.14	33.95	-5	6,809	-0.07%
2021/03/26	0	0.00	8	34.37	34.85	-8	6,942	-0.12%
2021/03/24	0	0.00	2	35.10	35.10	-2	7,068	-0.03%
2021/03/23	13	35.47	0	0.00	35.40	13	7,046	0.18%
2021/03/22	0	34.60	0	0.00	34.55	0	7,038	0.00%
2021/03/18	5	34.85	0	0.00	34.80	5	7,666	0.07%
2021/03/17	7	35.44	3	36.20	35.40	4	7,901	0.05%
2021/03/16	4	35.50	5	35.30	35.15	-1	7,702	-0.01%
2021/03/15	2	34.80	2	35.05	34.85	0	7,713	0.00%
2021/03/12	4	34.81	2	34.83	34.80	2	7,743	0.03%
2021/03/11	1	34.30	1	34.40	34.35	0	7,846	0.00%
2021/03/10	0	0.00	7	33.64	34.00	-7	7,931	-0.09%
2021/03/09	2	32.75	2	32.93	33.05	0	8,048	0.00%
2021/03/08	0	0.00	6	33.80	33.55	-6	8,411	-0.07%
2021/03/04	0	0.00	1	35.00	35.00	-1	8,966	-0.01%
2021/03/03	1	35.60	10	35.03	35.30	-9	9,132	-0.10%
2021/03/02	0	0.00	7	35.12	35.00	-7	9,307	-0.08%
2021/02/26	3	35.75	5	34.84	35.40	-2	9,362	-0.02%
2021/02/25	70	35.58	74	35.91	35.50	-4	9,728	-0.04%
2021/02/24	14	35.41	7	35.19	35.45	7	9,758	0.07%
2021/02/23	0	0.00	3	34.00	34.95	-3	9,674	-0.03%
2021/02/22	0	0.00	10	34.60	34.90	-10	9,605	-0.10%
2021/02/19	15	33.92	6	33.63	33.85	9	9,463	0.10%
2021/02/18	12	33.01	1	33.20	33.45	11	9,386	0.12%
2021/02/17	2	31.28	0	0.00	32.15	2	9,330	0.02%
2021/02/04	1	31.25	1	31.05	30.80	0	9,555	0.00%
2021/02/03	4	31.18	0	0.00	31.15	4	9,645	0.04%
2021/02/02	3	30.90	11	30.87	31.00	-8	9,607	-0.08%
2021/02/01	0	0.00	2	30.65	30.55	-2	9,563	-0.02%
2021/01/29	1	33.00	4	32.65	31.85	-3	9,492	-0.03%
2021/01/28	3	33.00	0	0.00	32.85	3	9,430	0.03%
2021/01/27	0	0.00	9	33.67	33.70	-9	9,358	-0.10%
2021/01/26	4	32.95	8	32.88	33.05	-4	9,297	-0.04%
2021/01/25	8	32.44	3	32.60	32.65	5	9,200	0.05%
2021/01/22	4	32.25	4	33.25	32.45	0	9,131	0.00%
2021/01/21	15	33.85	5	34.42	33.25	10	8,997	0.11%
2021/01/20	76	34.99	74	34.93	33.30	2	8,775	0.02%
2021/01/19	19	35.32	32.4	35.74	36.95	-13.4	8,249	-0.16%
2021/01/18	40	33.66	42	33.18	33.60	-2	7,742	-0.03%
2021/01/15	9	33.69	13.3	33.01	34.20	-4.3	7,591	-0.06%
2021/01/14	1	33.20	3	32.55	32.50	-2	7,401	-0.03%
2021/01/13	1	32.80	6	32.75	32.50	-5	7,308	-0.07%
2021/01/12	14	32.82	4	33.21	32.00	10	7,224	0.14%
2021/01/11	0	0.00	1	33.60	33.35	-1	7,154	-0.01%
2021/01/08	0	0.00	1	32.50	32.40	-1	7,069	-0.01%
2021/01/07	3	33.00	2	33.40	33.00	1	7,006	0.01%
2021/01/06	31	34.95	13	34.70	33.20	18	6,934	0.26%
2021/01/05	0	0.00	7	33.14	33.05	-7	6,555	-0.11%
2021/01/04	1	33.45	0	0.00	33.55	1	6,475	0.02%
2020/12/31	10	32.93	15	33.26	33.35	-5	6,337	-0.08%
2020/12/30	2	31.88	1	32.15	31.80	1	6,122	0.02%
2020/12/29	1	32.00	0	0.00	32.10	1	6,086	0.02%
2020/12/28	0	0.00	1	32.00	32.10	-1	6,036	-0.02%
2020/12/25	2	32.38	1	32.40	32.00	1	5,999	0.02%
2020/12/24	6	31.85	28	31.69	31.85	-22	5,900	-0.37%
2020/12/23	7	31.29	2	31.35	31.25	5	5,853	0.09%
2020/12/22	5	30.85	0	0.00	30.55	5	5,826	0.09%
2020/12/21	1	31.80	0	0.00	32.15	1	5,804	0.02%
2020/12/18	6	32.58	13	32.85	33.05	-7	5,745	-0.12%
2020/12/17	4	32.14	10	32.15	32.30	-6	5,643	-0.11%
2020/12/16	4	33.30	0	0.00	32.90	4	5,570	0.07%
2020/12/15	110	33.49	114	33.65	32.75	-4	5,444	-0.07%	大買/大賣/
2020/12/14	29	33.61	32	34.17	34.85	-3	5,034	-0.06%
2020/12/11	12	32.30	38	32.20	31.70	-26	4,764	-0.55%
2020/12/10	3	30.53	5	30.67	30.40	-2	4,431	-0.05%
2020/12/09	1	30.80	3	31.00	31.00	-2	4,376	-0.05%
2020/12/07	1	30.50	3	30.77	30.90	-2	4,287	-0.05%
2020/12/04	2	30.70	2	30.65	30.45	0	4,150	0.00%
2020/12/03	4	30.75	1	30.95	30.40	3	4,056	0.07%
2020/12/02	65	31.27	62	31.78	31.25	3	4,006	0.07%
2020/12/01	7	31.77	17	31.79	31.95	-10	3,632	-0.28%
2020/11/30	4	30.33	8	30.13	30.05	-4	3,213	-0.12%
2020/11/27	1	28.75	9	28.92	29.00	-8	3,069	-0.26%
2020/11/26	10	28.22	8	27.85	27.60	2	2,891	0.07%
2020/11/25	4	26.65	3	26.72	27.10	1	2,697	0.04%
2020/11/24	21	28.35	38	27.87	27.30	-17	2,609	-0.65%
2020/11/23	0	0.00	1	26.00	27.15	-1	2,327	-0.04%
2020/11/20	1	24.70	4	24.98	24.70	-3	2,263	-0.13%
2020/11/19	1	24.15	2	24.08	24.25	-1	2,461	-0.04%
2020/11/18	10	23.86	1	23.65	23.85	9	2,489	0.36%
2020/11/17	0	0.00	2	23.68	23.50	-2	2,482	-0.08%
2020/11/16	0	0.00	1	23.75	23.90	-1	2,520	-0.04%
2020/11/13	6	23.60	1	23.50	23.65	5	2,525	0.20%
2020/11/12	151	24.57	129	24.78	24.15	22	2,505	0.88%	大買/大賣/
2020/11/11	5	23.15	4	22.75	23.60	1	2,300	0.04%
2020/11/05	0	0.00	2	22.15	22.15	-2	2,310	-0.09%
2020/11/04	1	22.00	0	0.00	22.25	1	2,336	0.04%
2020/11/02	0	0.00	3	21.65	21.95	-3	2,599	-0.12%
2020/10/30	1	21.75	0	0.00	21.75	1	2,699	0.04%
2020/10/29	0	0.00	2	22.10	22.20	-2	2,734	-0.07%
2020/10/22	1	22.80	1	22.55	22.65	0	2,815	0.00%
2020/10/21	2	22.70	2	22.68	22.85	0	2,821	0.00%
2020/10/19	1	22.35	2	22.58	22.30	-1	2,829	-0.04%
2020/10/14	3	22.17	0	0.00	22.30	3	2,934	0.10%
2020/10/13	1	21.80	0	0.00	21.85	1	2,941	0.03%
2020/10/08	5	22.50	0	0.00	22.45	5	2,932	0.17%
2020/10/06	0	0.00	1	22.85	22.70	-1	2,967	-0.03%
2020/09/25	12	21.96	0	0.00	21.80	12	3,162	0.38%
2020/09/23	2	22.75	0	0.00	22.70	2	3,153	0.06%
2020/09/22	1	23.00	0	0.00	23.05	1	3,512	0.03%
2020/09/18	2	23.95	0	0.00	24.00	2	3,654	0.05%
2020/09/15	0	0.00	2	23.80	23.95	-2	3,699	-0.05%
2020/09/11	1	23.85	0	0.00	23.60	1	3,752	0.03%
2020/09/07	1	24.70	7	25.29	24.30	-6	3,832	-0.16%
2020/09/04	0	0.00	16	24.21	24.15	-16	3,763	-0.43%
2020/09/02	0	0.00	4	25.40	24.75	-4	3,778	-0.11%
2020/09/01	2	24.63	4	24.66	24.75	-2	3,736	-0.05%
2020/08/31	1	24.40	4	24.54	24.25	-3	3,711	-0.08%
2020/08/28	21	24.85	0	0.00	24.80	21	3,777	0.56%
2020/08/27	48	25.35	26	25.42	25.25	22	3,765	0.58%
2020/08/26	3	24.80	37	24.66	25.30	-34	3,726	-0.91%
2020/08/25	32	24.43	36	24.90	24.20	-4	3,625	-0.11%
2020/08/24	5	22.70	1	23.20	23.80	4	3,366	0.12%
2020/08/21	1	22.10	0	0.00	22.60	1	3,355	0.03%
2020/08/20	1	22.40	29	21.74	21.75	-28	3,350	-0.84%
2020/08/19	3	23.75	0	0.00	23.55	3	3,330	0.09%
2020/08/18	2	24.15	20	24.15	24.15	-18	3,316	-0.54%
2020/08/17	0	0.00	2	24.78	24.50	-2	3,398	-0.06%
2020/08/13	14	23.96	3	24.40	23.90	11	3,316	0.33%
2020/08/12	4	24.29	1	24.30	24.40	3	3,301	0.09%
2020/08/11	10	23.85	10	23.53	23.75	0	3,280	0.00%
2020/08/10	0	0.00	6	23.55	23.45	-6	3,284	-0.18%
2020/08/07	0	0.00	17	23.97	23.85	-17	3,274	-0.52%
2020/08/06	54	25.03	23	24.56	24.50	31	3,233	0.96%
2020/08/05	5	23.25	1	23.75	24.00	4	3,023	0.13%
2020/08/04	0	0.00	5	23.10	23.10	-5	2,934	-0.17%
2020/08/03	7	22.74	10	22.95	23.30	-3	2,910	-0.10%
2020/07/31	0	0.00	3	22.55	22.60	-3	2,908	-0.10%
2020/07/30	20	22.48	0	0.00	22.35	20	2,932	0.68%
2020/07/29	3	22.60	0	0.00	22.25	3	2,956	0.10%
2020/07/28	27	22.69	27	22.10	21.70	0	2,973	0.00%
2020/07/27	0	0.00	5	21.95	21.80	-5	2,961	-0.17%
2020/07/24	0	0.00	10	22.65	22.30	-10	3,072	-0.33%
2020/07/23	11	22.97	0	0.00	22.85	11	3,170	0.35%
2020/07/22	20	22.94	20	23.19	23.45	0	3,172	0.00%
2020/07/20	1	21.10	4	20.90	21.75	-3	3,150	-0.10%
2020/07/17	1	21.60	0	0.00	21.65	1	3,140	0.03%
2020/07/16	13	21.95	0	0.00	22.15	13	3,139	0.41%
2020/07/15	3	22.45	6	22.10	21.90	-3	3,158	-0.09%
2020/07/14	1	22.65	4	22.78	22.25	-3	3,160	-0.09%
2020/07/10	1	23.50	0	0.00	22.60	1	3,156	0.03%
2020/07/09	12	24.29	6	23.55	23.55	6	3,130	0.19%
2020/07/08	5	23.40	0	0.00	23.65	5	3,059	0.16%
2020/07/06	6	23.93	0	0.00	23.90	6	3,037	0.20%
2020/07/02	1	23.75	0	0.00	23.60	1	3,076	0.03%
2020/07/01	18	24.88	29	24.38	24.20	-11	3,015	-0.36%
2020/06/30	3	22.87	5	22.79	23.55	-2	2,648	-0.08%
2020/06/24	22	21.85	0	0.00	21.80	22	2,487	0.88%
2020/06/23	2	22.43	3	21.75	21.75	-1	2,453	-0.04%
2020/06/22	0	0.00	5	22.15	22.10	-5	2,454	-0.20%
2020/06/19	5	23.00	8	22.50	22.50	-3	2,476	-0.12%
2020/06/18	3	22.80	10	22.70	22.70	-7	2,472	-0.28%
2020/06/17	12	22.30	3	22.47	22.25	9	2,434	0.37%
2020/06/16	0	0.00	1	21.95	21.85	-1	2,403	-0.04%
2020/06/15	1	20.80	0	0.00	21.30	1	2,372	0.04%
2020/06/12	9	20.68	0	0.00	20.65	9	2,364	0.38%
2020/06/11	0	0.00	11	21.59	21.15	-11	2,390	-0.46%
2020/06/10	21	22.45	0	0.00	22.25	21	2,384	0.88%
2020/06/08	0	0.00	10	22.30	22.10	-10	2,381	-0.42%
2020/06/05	10	22.55	1	22.35	22.65	9	2,384	0.38%
2020/06/04	2	23.05	31	22.61	22.50	-29	2,400	-1.21%
2020/06/03	0	0.00	10	22.15	22.30	-10	2,291	-0.44%
2020/06/02	0	0.00	2	22.55	22.65	-2	2,260	-0.09%
2020/06/01	1	22.00	6	21.69	22.05	-5	2,115	-0.24%
2020/05/26	0	0.00	3	21.47	21.70	-3	2,028	-0.15%
2020/05/22	4	22.24	3	21.70	21.40	1	1,976	0.05%
2020/05/19	4	21.23	0	0.00	21.20	4	1,863	0.21%
2020/05/18	10	21.50	1	21.75	21.50	9	1,845	0.49%
2020/05/15	1	20.65	0	0.00	20.55	1	1,817	0.06%
2020/05/11	0	0.00	0.3	21.65	21.80	-0.3	1,765	-0.02%
2020/05/08	1	21.70	1	21.65	21.70	0	1,748	0.00%
2020/05/07	0	0.00	0	21.35	21.50	0	1,726	0.00%
2020/05/06	0	0.00	1	21.30	21.35	-1	1,703	-0.06%
2020/05/05	0	0.00	1	22.10	21.35	-1	1,669	-0.06%
2020/05/04	6	21.59	1	21.60	21.80	5	1,640	0.30%
2020/04/30	5	21.35	0	0.00	21.25	5	1,613	0.31%
2020/04/29	21	21.42	1	21.05	21.30	20	1,596	1.25%
2020/04/28	1	21.00	3	20.97	21.00	-2	1,481	-0.14%
2020/04/27	0	0.00	1	19.10	19.10	-1	1,392	-0.07%
2020/04/24	6	18.63	5	18.70	18.45	1	1,376	0.07%
2020/04/23	10	18.60	11	18.77	18.55	-1	1,336	-0.07%
2020/04/22	1	16.85	0	0.00	17.70	1	1,293	0.08%
2020/04/15	0	0.00	1	18.40	18.15	-1	1,235	-0.08%
2020/04/14	0	0.00	10	17.70	18.00	-10	1,219	-0.82%
2020/04/08	10	17.25	4	17.21	17.75	6	1,238	0.48%
2020/04/07	3	16.15	0	0.00	16.15	3	1,148	0.26%
2020/04/06	1	15.05	0	0.00	15.50	1	1,152	0.09%
2020/03/27	0	0.00	1	15.30	15.15	-1	1,621	-0.06%
2020/03/26	0	0.00	2	15.10	15.25	-2	1,615	-0.12%
2020/03/24	0	0.00	2	14.45	14.45	-2	1,623	-0.12%
2020/03/20	0.4	13.20	0	0.00	13.20	0.4	1,650	0.02%
2020/03/19	3	12.37	5	12.57	12.10	-2	1,631	-0.12%
2020/03/18	0	13.30	4	13.99	13.40	-4	1,614	-0.25%
2020/03/17	8	14.23	5	14.75	14.15	3	1,605	0.19%
2020/03/16	4	16.48	1	16.10	15.70	3	1,591	0.19%
2020/03/13	5	16.85	10	17.05	17.40	-5	1,634	-0.31%
2020/03/12	3	19.27	2	18.70	18.70	1	1,631	0.06%
2020/03/11	1	21.30	0	0.00	20.30	1	1,609	0.06%
2020/03/10	1	19.80	0	0.00	21.25	1	1,583	0.06%
2020/03/05	5	20.75	5	20.75	20.80	0	1,564	0.00%
2020/03/02	2	19.60	0	0.00	20.00	2	1,568	0.13%
2020/02/26	0.7	21.20	0	0.00	21.30	0.7	1,563	0.05%
2020/02/20	2	21.80	0	0.00	21.65	2	1,572	0.13%
2020/02/17	0	21.50	0	0.00	21.60	0	1,718	0.00%
2020/02/12	0	0.00	2	21.50	21.65	-2	1,713	-0.12%
2020/02/10	1	20.60	0	0.00	20.85	1	1,713	0.06%
2020/02/07	1	21.05	0	0.00	21.20	1	1,723	0.06%
2020/02/05	1	21.20	4	21.23	21.20	-3	1,774	-0.17%
2020/02/04	4	20.91	0	0.00	21.30	4	1,772	0.23%
2020/01/30	1	22.60	2	22.75	22.00	-1	1,739	-0.06%
2020/01/17	1	24.35	0	0.00	24.20	1	1,697	0.06%
2020/01/14	1	23.95	0	0.00	23.95	1	1,697	0.06%
2020/01/13	0	0.00	1	23.95	23.95	-1	1,695	-0.06%
2020/01/10	3	23.63	0	0.00	23.85	3	1,700	0.18%
2020/01/07	1	23.75	1	23.60	23.65	0	1,734	0.00%
2020/01/06	0	0.00	10	24.10	23.90	-10	1,729	-0.58%
2020/01/03	0	0.00	15	25.07	24.55	-15	1,712	-0.88%
2020/01/02	5	24.65	0	0.00	24.90	5	1,694	0.30%
2019/12/30	5	24.75	10	24.76	24.80	-5	1,670	-0.30%
2019/12/27	5	25.30	0	0.00	25.20	5	1,664	0.30%
2019/12/26	46	25.49	5	24.90	24.90	41	1,594	2.57%
2019/12/25	0	0.00	14	25.88	25.90	-14	1,343	-1.04%
2019/12/19	0	0.00	2	24.35	24.35	-2	1,459	-0.14%
2019/12/18	0	0.00	4	24.28	24.20	-4	1,406	-0.28%
2019/12/11	0	0.00	2	24.35	24.05	-2	1,352	-0.15%
2019/12/10	1	24.20	0	0.00	23.90	1	1,329	0.08%
2019/12/09	4	23.71	1	23.70	23.75	3	1,265	0.24%
2019/11/26	0	0.00	1	23.40	23.35	-1	1,281	-0.08%
2019/11/18	9	23.45	1	23.65	23.30	8	1,293	0.62%
2019/11/14	2	22.63	1	22.35	22.70	1	1,228	0.08%
2019/11/07	0	0.00	1	22.60	22.75	-1	1,214	-0.08%
2019/11/06	1	22.90	2	22.80	23.00	-1	1,212	-0.08%
2019/11/04	3	23.78	0	0.00	23.75	3	1,218	0.25%
2019/10/30	1	22.85	0.7	22.80	22.80	0.3	1,195	0.03%
2019/10/25	0	0.00	1	23.15	23.10	-1	1,277	-0.08%
2019/10/22	1	22.90	3	23.13	23.10	-2	1,384	-0.14%
2019/10/17	1	22.65	0	0.00	23.10	1	1,551	0.06%
2019/10/16	3	22.45	1	22.50	22.45	2	1,555	0.13%
2019/10/15	3	22.53	3	22.72	22.40	0	1,640	0.00%
2019/10/09	0	0.00	10	22.90	22.90	-10	1,651	-0.61%
2019/10/08	0	0.00	1	23.35	23.15	-1	1,659	-0.06%
2019/10/03	1	23.45	0	0.00	23.50	1	1,673	0.06%
2019/09/27	5	24.08	6	24.29	24.00	-1	1,898	-0.05%
2019/09/26	2	25.20	6	25.47	24.60	-4	1,889	-0.21%
2019/09/25	2	24.85	0	0.00	24.95	2	1,727	0.12%
2019/09/24	5	24.50	0	0.00	24.25	5	1,700	0.29%
2019/09/17	2	24.10	2	24.05	24.10	0	1,834	0.00%
2019/09/16	0	0.00	4	24.85	24.75	-4	1,856	-0.22%
2019/09/12	3	24.00	2	24.20	24.00	1	1,851	0.05%
2019/09/11	2	23.30	0	0.00	23.65	2	1,862	0.11%
2019/09/10	1	23.45	20	23.68	23.45	-19	1,864	-1.02%
2019/09/06	0	0.00	2	24.70	24.75	-2	1,863	-0.11%
2019/08/30	2	24.50	1	24.45	24.20	1	1,925	0.05%
2019/08/15	1	22.70	2	22.70	22.90	-1	2,012	-0.05%
2019/08/13	5	23.20	0	0.00	23.20	5	2,025	0.25%
2019/08/12	1	23.95	0	0.00	23.95	1	2,034	0.05%
2019/08/08	1	23.75	0	0.00	23.60	1	2,041	0.05%
2019/08/02	1	24.40	0	0.00	24.20	1	2,067	0.05%
2019/07/30	0	0.00	2	26.00	24.95	-2	2,088	-0.10%
2019/07/29	0	0.00	1	26.70	26.30	-1	2,045	-0.05%
2019/07/26	1	27.00	21	26.67	26.70	-20	2,040	-0.98%
2019/07/25	3	26.62	6	26.72	26.80	-3	2,008	-0.15%
2019/07/24	5	26.30	3	26.40	26.30	2	2,003	0.10%
2019/07/23	11	26.34	6	26.43	26.40	5	2,014	0.25%
2019/07/22	13	25.44	1	26.00	26.05	12	1,975	0.61%
2019/07/19	1	25.50	0	0.00	25.35	1	1,916	0.05%
2019/07/18	4	25.25	5	25.40	25.15	-1	1,969	-0.05%
2019/07/17	4	25.96	2	25.90	25.65	2	2,016	0.10%
2019/07/16	1	25.25	2	25.43	25.35	-1	1,967	-0.05%
2019/07/12	2	25.13	1	25.30	25.20	1	2,167	0.05%
2019/07/11	0	0.00	1	24.90	24.90	-1	2,472	-0.04%
2019/07/09	0	0.00	1	25.25	24.95	-1	2,854	-0.04%
2019/07/05	7	26.11	2	25.85	25.85	5	2,950	0.17%
2019/07/04	13	26.05	12	26.60	26.00	1	2,952	0.03%
2019/07/03	1	25.00	1	24.95	24.95	0	2,796	0.00%
2019/07/02	2	25.00	1	24.90	24.95	1	2,835	0.04%
2019/07/01	0	0.00	2	24.75	24.85	-2	2,892	-0.07%
2019/06/28	0	0.00	2	24.40	24.45	-2	3,070	-0.07%
2019/06/27	1	24.90	0	0.00	24.45	1	3,086	0.03%
2019/06/25	2	25.03	0	0.00	24.80	2	3,073	0.07%
2019/06/24	4	25.13	2	25.63	25.85	2	3,133	0.06%
2019/06/21	1	25.30	1	24.70	24.60	0	3,070	0.00%
2019/06/20	0	0.00	1	24.80	24.80	-1	3,069	-0.03%
2019/06/19	3	24.78	1	24.65	24.80	2	3,103	0.06%
2019/06/17	0	0.00	7	24.29	24.10	-7	3,307	-0.21%
2019/06/14	2	24.70	7	24.56	24.45	-5	3,594	-0.14%
2019/06/13	3	24.65	0	0.00	24.55	3	3,642	0.08%
2019/06/12	4	24.68	0	0.00	24.40	4	3,646	0.11%
2019/06/11	3	24.35	1	24.25	24.50	2	3,623	0.06%
2019/06/10	0	0.00	30	24.19	24.25	-30	3,608	-0.83%
2019/06/06	6	24.33	0	0.00	24.25	6	3,615	0.17%
2019/06/05	65	24.91	39	24.47	23.70	26	3,588	0.72%
2019/06/04	0	0.00	52	22.65	22.95	-52	3,520	-1.48%
2019/05/31	37	23.25	1	23.65	23.35	36	3,732	0.96%
2019/05/30	17	22.76	0	0.00	22.90	17	3,697	0.46%
2019/05/21	1	22.55	0	0.00	23.35	1	3,721	0.03%
2019/05/20	3	22.40	0	0.00	22.40	3	3,736	0.08%
2019/05/17	3	22.23	3	22.20	22.45	0	3,734	0.00%
2019/05/16	3	23.58	0	0.00	23.45	3	3,719	0.08%
2019/05/15	1	23.90	3	24.25	23.90	-2	3,719	-0.05%
2019/05/14	1	22.70	2	23.33	23.80	-1	3,742	-0.03%
2019/05/13	1	23.50	0	0.00	23.60	1	3,732	0.03%
2019/05/10	2	24.40	0	0.00	24.10	2	3,735	0.05%
2019/05/08	1	25.50	0	0.00	25.50	1	3,694	0.03%
2019/05/07	2	25.55	1	25.60	25.80	1	3,737	0.03%
2019/05/06	1	26.10	0	0.00	25.60	1	3,726	0.03%
2019/04/29	0.2	26.10	12	26.35	26.10	-11.8	3,651	-0.32%
2019/04/26	1.4	27.05	0	0.00	27.05	1.4	3,615	0.04%
2019/04/25	0.4	28.15	3	28.25	28.25	-2.6	3,566	-0.07%
2019/04/24	8	28.86	6	28.30	28.15	2	3,554	0.06%
2019/04/23	4	28.40	5	28.38	28.50	-1	3,484	-0.03%
2019/04/22	2	28.90	0	0.00	28.35	2	3,421	0.06%
2019/04/19	3	29.20	0	0.00	28.70	3	3,390	0.09%
2019/04/18	11	30.04	6	29.98	28.70	5	3,320	0.15%
2019/04/17	5	29.75	5	29.90	29.80	0	3,151	0.00%
2019/04/16	5	29.15	6.2	29.34	30.35	-1.2	2,832	-0.04%
2019/04/15	0	0.00	5	27.91	27.60	-5	2,540	-0.20%
2019/04/12	5	27.55	2	27.20	27.10	3	2,452	0.12%
2019/04/11	0	0.00	3	27.03	26.80	-3	2,352	-0.13%
2019/04/09	1	27.50	2	26.90	27.50	-1	2,312	-0.04%
2019/04/08	2	27.32	1	27.00	26.95	1	2,296	0.04%
2019/04/03	0	0.00	18	27.49	27.45	-18	2,298	-0.78%
2019/04/02	31	27.57	22	27.25	28.15	9	2,284	0.39%
2019/04/01	1	25.95	3	26.05	25.70	-2	2,130	-0.09%
2019/03/29	1	25.85	0	0.00	25.85	1	2,161	0.05%
2019/03/28	2	26.10	0	0.00	25.80	2	2,221	0.09%
2019/03/27	9	26.55	7	26.41	26.00	2	2,401	0.08%
2019/03/22	1	26.15	3	25.93	26.35	-2	2,307	-0.09%
2019/03/21	2	26.95	1	27.30	26.50	1	2,259	0.04%
2019/03/20	2	25.20	5	25.72	26.00	-3	2,126	-0.14%
2019/03/19	26	25.63	25	25.81	25.60	1	2,058	0.05%
2019/03/18	0	0.00	2	24.30	24.30	-2	1,784	-0.11%
2019/03/11	0	0.00	1	22.10	22.10	-1	1,842	-0.05%
2019/03/08	0	0.00	5	21.39	21.80	-5	1,856	-0.27%
2019/03/07	12	22.15	4	22.21	21.70	8	1,844	0.43%
2019/03/06	9	22.04	14	22.59	22.60	-5	1,804	-0.28%
2019/02/27	4	20.90	0	0.00	20.95	4	1,714	0.23%
2019/02/25	1	21.70	7	21.61	21.60	-6	1,870	-0.32%
2019/02/22	2	21.20	0	0.00	21.15	2	1,886	0.11%
2019/02/21	0	0.00	1	21.15	21.25	-1	1,878	-0.05%
2019/02/20	3	21.20	0	0.00	21.25	3	1,873	0.16%
2019/02/19	1	21.35	3	21.35	21.40	-2	1,868	-0.11%
2019/02/18	8	20.89	0	0.00	20.60	8	1,835	0.44%
2019/02/14	0	0.00	5	21.15	21.20	-5	1,847	-0.27%
2019/02/13	1	21.40	0	0.00	21.10	1	1,852	0.05%
2019/02/11	0	0.00	4	20.96	20.80	-4	1,846	-0.22%
2019/01/28	3	20.50	0	0.00	21.00	3	1,874	0.16%
2019/01/17	1	20.10	0	0.00	19.95	1	1,840	0.05%
2019/01/10	0	0.00	1	19.95	19.95	-1	1,848	-0.05%
2018/12/28	11	20.50	11	20.56	20.45	0	1,856	0.00%
2018/12/27	5	21.20	5	20.95	20.80	0	1,858	0.00%
2018/12/26	0	0.00	2	21.25	20.70	-2	1,834	-0.11%
2018/12/25	2	21.60	2	21.83	21.30	0	1,774	0.00%
2018/12/24	1	22.20	5	21.86	22.15	-4	1,718	-0.23%
2018/12/22	0	0.00	1	22.00	21.85	-1	1,665	-0.06%
2018/12/21	5	21.65	0	0.00	21.50	5	1,615	0.31%
2018/12/20	23	22.16	22	21.73	21.50	1	1,549	0.06%
2018/12/19	0	0.00	1	21.70	22.30	-1	1,361	-0.07%
2018/12/17	2	20.60	0	0.00	20.40	2	1,288	0.16%
2018/12/14	1	20.15	0	0.00	20.50	1	1,284	0.08%
2018/12/13	1	20.45	1	20.45	20.40	0	1,285	0.00%
2018/12/12	8	20.75	0	0.00	20.50	8	1,277	0.63%
2018/12/11	1	20.10	0	0.00	20.20	1	1,258	0.08%
2018/12/04	0	0.00	3	21.43	21.20	-3	1,189	-0.25%
2018/12/03	2	20.75	4	20.46	20.65	-2	1,112	-0.18%
2018/11/29	2	20.65	0	0.00	19.85	2	1,100	0.18%
2018/11/26	0	0.00	1	20.20	20.10	-1	1,011	-0.10%
2018/11/23	2	20.08	3	20.85	19.80	-1	987	-0.10%
2018/11/22	25	20.39	23	20.39	20.30	2	908	0.22%
2018/11/19	0	0.00	1	18.50	18.30	-1	755	-0.13%
2018/11/16	1	18.15	1	18.20	17.95	0	752	0.00%
2018/11/14	1	18.50	1	18.45	18.20	0	773	0.00%
2018/11/12	1	18.50	0	0.00	18.40	1	751	0.13%
2018/11/07	1	17.40	1	17.65	17.90	0	720	0.00%
2018/11/05	2	16.50	0	0.00	16.50	2	663	0.30%
2018/11/01	2	16.33	4	16.36	16.45	-2	664	-0.30%
2018/10/31	2	15.85	0	0.00	16.00	2	651	0.31%
2018/10/29	1	15.50	1	15.55	15.45	0	646	0.00%
2018/10/22	2	16.20	1	16.55	16.55	1	610	0.16%
2018/10/19	0	0.00	1	15.80	15.95	-1	604	-0.17%
2018/10/18	1	16.20	2	16.48	16.30	-1	604	-0.17%
2018/10/16	0	16.10	0	0.00	16.15	0	591	0.00%
2018/10/12	2	15.80	0	0.00	16.00	2	586	0.34%
2018/09/07	0	22.45	0	0.00	22.45	0	678	0.00%
2018/08/23	0	0.00	1	23.65	23.60	-1	921	-0.11%
2018/08/22	1	24.05	0	0.00	23.85	1	925	0.11%
2018/08/15	3	22.63	2	23.55	22.90	1	899	0.11%
2018/08/13	2	24.10	0	0.00	24.00	2	882	0.23%
2018/08/02	0	0.00	1	25.60	25.65	-1	893	-0.11%
2018/07/30	0	0.00	12	26.00	26.05	-12	897	-1.34%
2018/07/10	1	25.05	0	0.00	25.35	1	892	0.11%
2018/07/05	0	0.00	2	25.65	25.30	-2	1,012	-0.20%
2018/07/03	0	0.00	10	26.39	26.05	-10	1,128	-0.89%
2018/07/02	4	27.03	0	0.00	26.60	4	1,124	0.36%
2018/06/28	0	0.00	1	27.60	26.55	-1	1,109	-0.09%
2018/06/27	5	27.86	1	27.95	27.60	4	1,092	0.37%
2018/06/07	2	27.55	0	0.00	27.60	2	1,099	0.18%
2018/06/06	1	28.05	0	0.00	27.95	1	1,094	0.09%
2018/06/05	0	0.00	2	29.20	28.30	-2	1,088	-0.18%
2018/06/01	1	27.75	5	27.70	27.65	-4	1,057	-0.38%
2018/05/25	4	25.80	0	0.00	25.80	4	1,017	0.39%
2018/05/04	0	0.00	1	25.70	25.75	-1	1,184	-0.08%
2018/04/27	4	25.51	0	0.00	25.50	4	1,206	0.33%
2018/04/26	1	25.90	0	0.00	25.40	1	1,213	0.08%
2018/04/16	0	0.00	2	28.90	28.80	-2	1,657	-0.12%
2018/04/12	4	30.80	12	30.41	30.15	-8	1,762	-0.45%
2018/04/10	10	30.05	2	30.50	29.40	8	1,756	0.46%
2018/04/09	1	29.10	11	28.91	29.90	-10	1,708	-0.59%
2018/03/31	1	27.40	0	0.00	27.50	1	1,666	0.06%
2018/03/27	1	26.85	0	0.00	26.95	1	1,647	0.06%
2018/03/23	1	26.95	0	0.00	26.90	1	1,646	0.06%
2018/03/20	2	28.00	2	27.90	28.10	0	1,646	0.00%
2018/03/12	0	0.00	1	28.30	28.20	-1	1,661	-0.06%
2018/03/09	0	0.00	1	27.95	28.00	-1	1,698	-0.06%
2018/03/08	1	27.80	0	0.00	27.80	1	1,709	0.06%
2018/02/27	1	27.90	0	0.00	28.00	1	1,737	0.06%
2018/02/12	1	26.25	1	26.30	26.30	0	1,831	0.00%
2018/02/09	1	25.20	1	25.80	25.75	0	1,846	0.00%
2018/02/07	2	28.05	1	28.55	28.00	1	1,879	0.05%
2018/02/06	17	28.04	1	28.80	27.90	16	1,895	0.84%
2018/02/01	9	31.45	0	0.00	31.05	9	1,943	0.46%
2018/01/30	1	30.65	0	0.00	30.65	1	1,976	0.05%
2018/01/29	1	30.80	0	0.00	30.70	1	2,001	0.05%
2018/01/26	2	30.75	0	0.00	30.80	2	2,038	0.10%
2018/01/19	3	32.15	0	0.00	31.95	3	2,202	0.14%
2018/01/18	6	32.10	0	0.00	32.00	6	2,231	0.27%
2018/01/17	10	32.17	0	0.00	32.10	10	2,276	0.44%
2018/01/16	0	0.00	11	32.81	32.60	-11	2,301	-0.48%
2018/01/15	3	32.05	0	0.00	32.05	3	2,331	0.13%
2018/01/12	7	32.11	0	0.00	32.45	7	2,337	0.30%
2018/01/11	15	33.39	5	33.51	32.45	10	2,342	0.43%
2018/01/10	1	31.60	2	32.43	33.40	-1	2,020	-0.05%
2018/01/09	5	31.50	4	31.76	31.90	1	1,986	0.05%
2018/01/08	2	33.15	3	33.03	32.95	-1	1,963	-0.05%
2018/01/05	1	31.30	21	31.73	32.70	-20	1,915	-1.04%
2018/01/04	6	30.90	1	30.75	32.00	5	1,923	0.26%
2018/01/03	1	30.60	0	0.00	30.50	1	1,992	0.05%