台揚 (2314)-群益金鼎-屏東券商分點個股進出

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
30.30
漲跌
▲0.10
漲幅
+0.33%
成交量
531張
產業
上市通信網路類股
645人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台揚 (2314)籌碼相關－群益金鼎-屏東券商分點個股進出

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-屏東券商分點個股進出
群益金鼎-屏東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
2024/12/12	0	0.00	9	30.62	30.20	-9	1,518	-0.59%
2024/12/09	0	0.00	2	30.35	30.40	-2	1,516	-0.13%
2024/12/06	0	0.00	25	30.46	30.40	-25	1,514	-1.65%
2024/12/05	0	0.00	1	30.80	30.75	-1	1,506	-0.07%
2024/12/04	1	30.95	0	0.00	30.85	1	1,504	0.07%
2024/11/28	0	0.00	4	30.94	30.90	-4	1,508	-0.27%
2024/11/27	20	31.28	0	0.00	31.45	20	1,603	1.25%
2024/11/26	0	0.00	1	31.80	31.55	-1	1,634	-0.06%
2024/11/25	0	0.00	10	32.00	32.20	-10	1,629	-0.61%
2024/11/15	1	31.35	0	0.00	31.35	1	1,594	0.06%
2024/11/11	4	34.08	1	34.00	33.95	3	1,484	0.20%
2024/11/08	18	35.37	2	35.28	35.50	16	1,405	1.14%
2024/11/07	4	34.75	0	0.00	34.95	4	1,189	0.34%
2024/11/06	0	0.00	1	31.80	31.85	-1	1,009	-0.10%
2024/11/05	1	32.00	0	0.00	32.45	1	911	0.11%
2024/10/23	10	30.50	0	0.00	30.35	10	861	1.16%
2024/10/08	0	0.00	1	29.30	29.20	-1	938	-0.11%
2024/10/07	1	29.40	0	0.00	29.50	1	967	0.10%
2024/10/04	0	0.00	0	29.95	29.10	0	1,005	0.00%
2024/09/27	0	0.00	10	30.20	30.00	-10	1,048	-0.95%
2024/09/25	0	0.00	1	30.20	29.85	-1	1,060	-0.09%
2024/09/24	1	29.45	0	0.00	29.75	1	1,067	0.09%
2024/09/16	0	0.00	1	30.70	30.65	-1	1,220	-0.08%
2024/09/10	1	28.90	0	0.00	28.25	1	1,346	0.07%
2024/08/30	0	0.00	1	31.30	31.45	-1	1,405	-0.07%
2024/08/29	0	0.00	5.1	32.64	32.25	-5.1	1,373	-0.37%
2024/08/26	0.1	27.90	0	0.00	27.60	0.1	1,271	0.01%
2024/08/20	0	0.00	22.5	27.24	27.05	-22.5	1,339	-1.68%
2024/08/15	0	0.00	37	26.90	26.85	-37	1,447	-2.56%
2024/08/13	0	0.00	1	26.80	27.00	-1	1,493	-0.07%
2024/08/12	2	27.15	0	0.00	27.20	2	1,501	0.13%
2024/08/09	3	27.27	0	0.00	26.80	3	1,508	0.20%
2024/08/08	1	26.80	0	0.00	26.80	1	1,511	0.07%
2024/08/07	1	27.65	0	0.00	27.50	1	1,518	0.07%
2024/08/05	0	0.00	3	27.20	27.15	-3	1,501	-0.20%
2024/07/30	0	0.00	1	30.10	30.60	-1	1,475	-0.07%
2024/07/26	1	30.50	0	0.00	30.50	1	1,482	0.07%
2024/07/17	0	0.00	1	33.25	33.20	-1	1,454	-0.07%
2024/07/16	1	32.20	0	0.00	32.05	1	1,434	0.07%
2024/07/09	1	32.35	0	0.00	32.35	1	1,446	0.07%
2024/07/08	1	34.00	1	34.65	33.75	0	1,424	0.00%
2024/07/05	2	33.45	3	33.48	33.40	-1	1,408	-0.07%
2024/07/04	1	33.15	0	0.00	33.45	1	1,418	0.07%
2024/07/03	0	32.90	0	0.00	32.85	0	1,411	0.00%
2024/06/28	1	32.55	0	0.00	32.40	1	1,408	0.07%
2024/06/27	0	32.55	1	32.65	32.40	-1	1,402	-0.07%
2024/06/26	0	32.75	1	33.15	32.50	-1	1,428	-0.07%
2024/06/25	1	32.40	1	33.00	33.10	0	1,488	0.00%
2024/06/24	2	33.88	0	0.00	33.40	2	1,496	0.13%
2024/06/21	0	0.00	7	34.77	34.95	-7	1,466	-0.48%
2024/06/19	1	33.00	0	0.00	33.00	1	1,401	0.07%
2024/06/18	0	0.00	1	33.50	33.90	-1	1,384	-0.07%
2024/06/17	2	34.30	0	0.00	33.85	2	1,350	0.15%
2024/06/11	0	31.45	1	30.95	30.85	-1	1,202	-0.08%
2024/06/07	0	0.00	1	31.20	31.30	-1	1,217	-0.08%
2024/06/06	11	31.00	0	0.00	30.95	11	1,258	0.87%
2024/05/31	0	32.65	0	0.00	32.35	0	1,273	0.00%
2024/05/29	1	33.85	0	0.00	33.85	1	1,308	0.08%
2024/05/24	30	33.10	0.1	33.15	33.15	29.9	1,253	2.38%
2024/05/22	2	31.70	0	0.00	33.70	2	1,222	0.16%
2024/05/21	15	31.52	0	0.00	31.70	15	1,148	1.31%
2024/05/20	0	0.00	1	31.60	31.70	-1	1,132	-0.09%
2024/05/17	0	0.00	1	30.25	30.45	-1	1,096	-0.09%
2024/05/16	1	30.20	0	0.00	30.20	1	1,094	0.09%
2024/05/07	1	31.00	0	0.00	30.95	1	1,127	0.09%
2024/04/25	0	30.30	0	0.00	30.25	0	1,192	0.00%
2024/04/16	1	31.05	1	32.50	31.30	0	1,191	0.00%
2024/04/02	0	33.70	0	0.00	33.35	0	1,135	0.00%
2024/03/29	1	34.50	1	34.15	34.20	0	1,165	0.00%
2024/03/28	2	34.65	0	0.00	34.85	2	1,137	0.18%
2024/03/27	0	0.00	3	33.40	33.60	-3	1,080	-0.28%
2024/03/26	0	0.00	1	32.70	32.60	-1	1,091	-0.09%
2024/03/22	1	33.60	1	32.60	33.80	0	1,132	0.00%
2024/03/21	1	32.50	0	0.00	32.70	1	1,118	0.09%
2024/03/12	3	34.55	2	34.23	34.35	1	1,614	0.06%
2024/03/11	1	32.85	0	0.00	32.65	1	1,591	0.06%
2024/03/08	0	0.00	1	32.25	32.40	-1	1,587	-0.06%
2024/03/07	1	33.10	0	0.00	33.10	1	1,589	0.06%
2024/03/06	1	34.70	1	34.25	34.20	0	1,582	0.00%
2024/02/29	1	32.40	4	32.48	32.40	-3	1,532	-0.20%
2024/02/27	2	33.03	0	0.00	32.70	2	1,535	0.13%
2024/02/26	0	0.00	1	34.00	33.50	-1	1,546	-0.06%
2024/02/22	2	33.35	0	0.00	33.35	2	1,578	0.13%
2024/02/21	3	33.30	0	0.00	33.25	3	1,634	0.18%
2024/02/20	0	0.00	2	33.85	33.40	-2	1,644	-0.12%
2024/02/19	0	33.95	3	33.95	33.90	-3	1,650	-0.18%
2024/02/15	0	0.00	10	32.30	32.90	-10	1,648	-0.61%
2024/02/05	1	32.90	1	32.55	32.50	0	1,638	0.00%
2024/02/02	0	0.00	1	33.25	33.20	-1	1,634	-0.06%
2024/02/01	3	33.05	0	0.00	33.05	3	1,624	0.18%
2024/01/31	6	33.46	0	0.00	33.30	6	1,612	0.37%
2024/01/30	0	0.00	1	33.75	33.60	-1	1,606	-0.06%
2024/01/29	1	34.00	0	0.00	34.05	1	1,604	0.06%
2024/01/26	0	0.00	1	34.40	34.35	-1	1,586	-0.06%
2024/01/25	1	35.20	0	0.00	35.20	1	1,556	0.06%
2024/01/19	2.8	35.43	0	0.00	35.35	2.8	1,540	0.18%
2024/01/16	0	0.00	1	36.00	36.00	-1	1,533	-0.07%
2024/01/12	1	35.50	4	35.43	35.50	-3	1,526	-0.20%
2024/01/11	0	0.00	1	35.50	35.60	-1	1,530	-0.07%
2024/01/10	1	35.45	0	0.00	35.55	1	1,529	0.07%
2024/01/03	10	37.50	0	0.00	37.40	10	1,520	0.66%
2023/12/28	0	37.75	0	0.00	37.40	0	1,536	0.00%
2023/12/25	0	0.00	1	36.65	36.55	-1	1,527	-0.07%
2023/12/22	1	36.65	0	0.00	36.55	1	1,519	0.07%
2023/12/21	2	36.40	0	0.00	36.30	2	1,504	0.13%
2023/12/20	1	36.85	1	36.95	36.90	0	1,475	0.00%
2023/12/15	0	0.00	0	38.45	37.90	0	1,396	0.00%
2023/12/14	4	39.20	0	0.00	38.75	4	1,367	0.29%
2023/12/13	0	39.50	0	0.00	39.20	0	1,353	0.00%
2023/12/12	2	38.90	0	0.00	38.90	2	1,379	0.15%
2023/12/11	0	0.00	11	39.85	39.80	-11	1,352	-0.81%
2023/12/08	0	0.00	1	42.05	41.65	-1	1,286	-0.08%
2023/12/07	1	40.00	5	40.92	41.40	-4	1,114	-0.36%
2023/12/04	0	0.00	2	38.05	37.45	-2	923	-0.22%
2023/12/01	10	37.05	0	0.00	37.00	10	914	1.09%
2023/11/29	0	0.00	6	37.65	37.50	-6	902	-0.66%
2023/11/27	1	36.85	0	0.00	36.75	1	888	0.11%
2023/11/22	12	37.41	0	0.00	37.45	12	873	1.37%
2023/11/21	10	37.65	0	0.00	37.60	10	868	1.15%
2023/11/20	0	0.00	12	37.39	38.40	-12	848	-1.41%
2023/11/17	10	35.80	0	0.00	35.80	10	794	1.26%
2023/11/16	0	0.00	10	36.00	36.30	-10	793	-1.26%
2023/11/15	10	35.50	0	0.00	35.30	10	791	1.26%
2023/11/08	0	0.00	5	36.45	36.35	-5	820	-0.61%
2023/11/07	5	36.65	0	0.00	36.60	5	822	0.61%
2023/11/06	2	36.00	0	0.00	36.05	2	834	0.24%
2023/11/02	2	35.50	0	0.00	35.45	2	829	0.24%
2023/11/01	0	35.45	0	0.00	35.25	0	832	0.00%
2023/10/31	1	35.80	0	0.00	35.75	1	826	0.12%
2023/10/23	0	36.00	0	0.00	35.70	0	853	0.00%
2023/10/19	0	35.60	0	0.00	35.60	0	857	0.00%
2023/10/13	1	37.30	0	0.00	37.20	1	931	0.11%
2023/10/03	10	39.15	0	0.00	39.25	10	1,098	0.91%
2023/09/28	0	0.00	2	37.60	37.60	-2	1,059	-0.19%
2023/09/25	2	38.70	0	0.00	38.60	2	1,086	0.18%
2023/09/19	0	0.00	2	39.65	39.50	-2	1,115	-0.18%
2023/09/11	0	0.00	1	36.35	35.70	-1	1,109	-0.09%
2023/09/04	3	38.93	0	0.00	38.85	3	1,143	0.26%
2023/09/01	0	0.00	2	39.15	39.10	-2	1,150	-0.17%
2023/08/30	0	0.00	6	38.83	39.00	-6	1,162	-0.52%
2023/08/29	1	38.55	0	0.00	38.60	1	1,169	0.09%
2023/08/24	7	39.61	0	0.00	39.90	7	1,173	0.60%
2023/08/22	3	39.10	0	0.00	38.20	3	1,175	0.26%
2023/08/10	2	42.50	0	0.00	41.65	2	1,265	0.16%
2023/08/08	0	0.00	2	43.50	43.30	-2	1,269	-0.16%
2023/08/02	1	44.00	0	0.00	44.00	1	1,321	0.08%
2023/07/28	0	0.00	1	43.90	43.95	-1	1,454	-0.07%
2023/07/19	0	0.00	1	44.60	44.70	-1	1,707	-0.06%
2023/07/18	0	0.00	11	46.58	45.50	-11	1,794	-0.61%
2023/07/17	4	47.75	0	0.00	48.05	4	1,908	0.21%
2023/07/14	0	0.00	2	45.00	45.65	-2	2,018	-0.10%
2023/07/12	3	42.62	0	0.00	42.50	3	2,288	0.13%
2023/07/11	2	44.35	0	0.00	43.40	2	2,335	0.09%
2023/07/06	0	0.00	3	44.80	44.15	-3	2,347	-0.13%
2023/06/29	10	45.20	0	0.00	44.90	10	2,362	0.42%
2023/06/27	2	46.15	0	0.00	45.35	2	2,362	0.08%
2023/06/21	1	45.00	0	0.00	44.95	1	2,351	0.04%
2023/06/16	1	45.10	0	0.00	45.00	1	2,345	0.04%
2023/06/15	5	44.94	0	0.00	44.95	5	2,340	0.21%
2023/06/13	1	46.40	1	46.45	46.50	0	2,304	0.00%
2023/06/02	0	0.00	1	46.50	46.35	-1	2,368	-0.04%
2023/05/30	0	0.00	1	45.80	45.75	-1	2,399	-0.04%
2023/05/29	0	0.00	1	45.70	46.15	-1	2,407	-0.04%
2023/05/25	0	0.00	1	46.10	45.95	-1	2,404	-0.04%
2023/05/24	4	45.79	0	0.00	46.65	4	2,414	0.17%
2023/05/19	2	46.85	0	0.00	46.15	2	2,435	0.08%
2023/05/18	0	0.00	7	46.45	46.50	-7	2,446	-0.29%
2023/05/16	1	47.05	0	0.00	46.85	1	2,505	0.04%
2023/05/15	0	0.00	1	48.50	47.10	-1	2,600	-0.04%
2023/05/12	0	0.00	1	47.50	48.60	-1	2,602	-0.04%
2023/05/11	0	0.00	1	47.50	47.80	-1	2,606	-0.04%
2023/05/10	0	0.00	1	48.00	48.25	-1	2,608	-0.04%
2023/05/09	2	48.58	3	48.42	48.70	-1	2,612	-0.04%
2023/05/08	1	48.50	0	0.00	49.45	1	2,596	0.04%
2023/05/05	1	49.00	0	0.00	48.50	1	2,583	0.04%
2023/05/04	2	46.18	0	0.00	48.50	2	2,608	0.08%
2023/05/02	2	47.05	0	0.00	46.55	2	2,536	0.08%
2023/04/26	5	43.41	1	43.60	44.10	4	2,409	0.17%
2023/04/24	0	0.00	2	46.05	46.80	-2	2,330	-0.09%
2023/04/21	6	45.31	2	45.55	44.85	4	2,259	0.18%
2023/04/20	14	48.15	1	48.40	47.50	13	2,156	0.60%
2023/04/19	2	50.55	5	50.24	51.80	-3	1,987	-0.15%
2023/04/18	2	47.15	20	50.60	51.10	-18	1,753	-1.03%
2023/04/17	5	45.73	5	45.61	46.50	0	1,518	0.00%
2023/04/14	1	43.90	0	0.00	43.90	1	1,407	0.07%
2023/04/11	0	0.00	1	41.55	41.55	-1	1,318	-0.08%
2023/04/10	3.2	41.37	0	0.00	41.50	3.2	1,314	0.24%
2023/04/07	0	0.00	1	43.55	42.85	-1	1,281	-0.08%
2023/04/06	1	43.00	0	0.00	43.15	1	1,283	0.08%
2023/03/28	4.1	42.58	0	0.00	42.15	4.1	1,283	0.32%
2023/03/23	0	0.00	1	43.55	43.40	-1	1,266	-0.08%
2023/03/22	2	43.43	0	0.00	43.00	2	1,263	0.16%
2023/03/20	0.1	42.35	0	0.00	42.35	0.1	1,258	0.01%
2023/03/15	0.1	43.55	1	44.35	43.55	-0.9	1,265	-0.07%
2023/03/13	1	44.55	0	0.00	44.55	1	1,305	0.08%
2023/03/10	1.1	44.82	6	45.20	44.75	-4.9	1,329	-0.37%
2023/03/09	0	0.00	1	45.60	46.05	-1	1,353	-0.07%
2023/03/08	1	46.10	0	0.00	46.70	1	1,413	0.07%
2023/03/01	0	0.00	1	44.60	44.70	-1	1,400	-0.07%
2023/02/24	1	44.05	0	0.00	43.90	1	1,393	0.07%
2023/02/23	0	0.00	1	44.95	44.70	-1	1,379	-0.07%
2023/02/22	1	44.25	0	0.00	44.40	1	1,382	0.07%
2023/02/20	0	0.00	1	46.50	46.00	-1	1,346	-0.07%
2023/02/15	0	0.00	2	42.90	43.10	-2	1,353	-0.15%
2023/02/13	3	43.63	0	0.00	45.20	3	1,287	0.23%
2023/02/10	0	0.00	7	41.61	41.10	-7	1,197	-0.58%
2023/02/09	4	42.01	5	41.91	42.05	-1	1,188	-0.08%
2023/02/08	8	42.81	1	42.65	42.85	7	1,178	0.59%
2023/02/07	1	42.10	0	0.00	41.80	1	1,162	0.09%
2023/02/06	0	0.00	10	42.50	42.40	-10	1,159	-0.86%
2023/02/03	0	0.00	2	42.70	42.50	-2	1,150	-0.17%
2023/02/02	6	43.20	0	0.00	43.55	6	1,129	0.53%
2022/12/16	1	40.10	0	0.00	39.90	1	1,347	0.07%
2022/12/07	2	41.30	0	0.00	41.00	2	1,457	0.14%
2022/12/01	0	0.00	1	42.05	41.70	-1	1,386	-0.07%
2022/11/30	0	0.00	6	42.69	42.70	-6	1,371	-0.44%
2022/11/29	5	40.41	0	0.00	41.15	5	1,315	0.38%
2022/11/24	0	0.00	10	38.14	38.10	-10	1,392	-0.72%
2022/11/21	4	37.70	0	0.00	37.60	4	1,457	0.27%
2022/11/18	6	38.05	1	39.00	38.05	5	1,474	0.34%
2022/10/27	0	0.00	1	34.55	34.80	-1	4,045	-0.02%
2022/10/26	1	33.30	0	0.00	33.30	1	4,240	0.02%
2022/10/25	2	34.00	1	33.75	33.65	1	4,357	0.02%
2022/10/24	1	35.00	0	0.00	34.80	1	4,383	0.02%
2022/10/21	0	0.00	6	34.61	34.55	-6	4,465	-0.13%
2022/10/19	0	0.00	3	36.63	36.40	-3	4,786	-0.06%
2022/10/18	1	36.60	1	37.15	36.45	0	4,807	0.00%
2022/10/17	1	34.35	0	0.00	36.60	1	4,895	0.02%
2022/10/14	0	0.00	4	36.63	36.60	-4	4,960	-0.08%
2022/10/13	2	35.65	0	0.00	33.90	2	4,988	0.04%
2022/10/12	8	37.25	0	0.00	37.10	8	5,004	0.16%
2022/10/07	0	0.00	1	40.35	40.80	-1	5,166	-0.02%
2022/10/06	1	40.50	0	0.00	40.50	1	5,380	0.02%
2022/10/05	0	0.00	5	40.50	40.75	-5	5,547	-0.09%
2022/09/28	0	0.00	15	38.30	37.90	-15	6,001	-0.25%
2022/09/26	5	39.90	0	0.00	39.80	5	6,150	0.08%
2022/09/23	2	43.40	20	42.90	42.70	-18	6,180	-0.29%
2022/09/22	0	0.00	2	44.15	44.40	-2	6,199	-0.03%
2022/09/21	2	43.45	0	0.00	43.45	2	6,218	0.03%
2022/09/19	1	45.30	0	0.00	45.10	1	6,284	0.02%
2022/09/16	3	46.75	0	0.00	46.50	3	6,299	0.05%
2022/09/15	2	48.10	0	0.00	48.20	2	6,296	0.03%
2022/09/14	1	48.40	0	0.00	48.85	1	6,316	0.02%
2022/09/13	0	0.00	2	49.45	49.55	-2	6,343	-0.03%
2022/09/12	3	49.20	0	0.00	50.10	3	6,391	0.05%
2022/09/06	0	0.00	1	49.40	49.20	-1	6,630	-0.02%
2022/09/05	10	52.10	1	52.60	51.00	9	6,817	0.13%
2022/09/02	3	52.30	6	52.50	52.40	-3	6,815	-0.04%
2022/09/01	0	0.00	16	50.84	50.40	-16	6,773	-0.24%
2022/08/31	2	51.70	0	0.00	51.60	2	6,771	0.03%
2022/08/23	20	49.33	1	48.00	49.00	19	8,012	0.24%
2022/08/22	13	49.62	8	49.71	49.05	5	8,025	0.06%
2022/08/19	29	51.84	10	51.56	51.20	19	7,992	0.24%
2022/08/18	3	50.70	6	51.50	51.50	-3	7,962	-0.04%
2022/08/17	0	0.00	1	50.20	51.50	-1	8,485	-0.01%
2022/08/16	14	52.59	13	51.45	51.10	1	8,525	0.01%
2022/08/15	3	50.70	4	50.75	50.40	-1	8,271	-0.01%
2022/08/12	20	48.88	17	48.75	48.70	3	8,128	0.04%
2022/08/11	27	51.92	22	51.62	51.60	5	7,967	0.06%
2022/08/10	7	52.59	7	52.13	51.40	0	7,773	0.00%
2022/08/09	1	48.00	3	50.87	51.50	-2	7,113	-0.03%
2022/08/08	3	47.35	1	47.25	46.90	2	6,810	0.03%
2022/08/05	1	45.15	1	45.00	45.30	0	6,640	0.00%
2022/08/03	1	47.70	1	45.00	45.00	0	6,519	0.00%
2022/08/02	6	47.02	4	46.10	46.00	2	6,271	0.03%
2022/08/01	10	45.53	0	0.00	46.50	10	6,076	0.16%
2022/07/27	10	46.18	10	45.50	45.30	0	5,858	0.00%
2022/07/21	1	46.30	1	46.55	46.35	0	5,430	0.00%
2022/07/15	8	44.96	7	45.05	44.90	1	5,258	0.02%
2022/07/14	2	44.60	2.4	44.49	45.15	-0.4	5,183	-0.01%
2022/07/13	0	0.00	1	42.65	42.65	-1	4,981	-0.02%
2022/07/12	0	0.00	12	39.55	38.80	-12	4,835	-0.25%
2022/07/11	12	44.93	0	0.00	43.10	12	4,733	0.25%
2022/07/08	1	45.70	13	44.38	44.25	-12	4,659	-0.26%
2022/07/07	10	43.00	0	0.00	43.45	10	4,569	0.22%
2022/07/06	0	0.00	13	43.52	42.10	-13	4,503	-0.29%
2022/07/05	1	44.20	1	44.50	44.95	0	4,485	0.00%
2022/07/04	0	0.00	1	46.40	46.30	-1	4,428	-0.02%
2022/07/01	1	54.10	1	53.10	49.75	0	4,379	0.00%
2022/06/30	0	0.00	11	54.55	55.20	-11	4,355	-0.25%
2022/06/29	10	56.20	0	0.00	55.20	10	4,360	0.23%
2022/06/28	1	56.00	1	55.60	55.20	0	4,408	0.00%
2022/06/24	1	55.00	1	56.00	55.00	0	4,505	0.00%
2022/06/23	1	54.60	9	55.00	54.50	-8	4,618	-0.17%
2022/06/21	5	55.50	5	56.20	56.90	0	4,951	0.00%
2022/06/20	1	56.60	0	0.00	54.70	1	4,925	0.02%
2022/06/17	1	59.00	3	58.13	58.00	-2	4,884	-0.04%
2022/06/16	0	0.00	1	62.00	59.80	-1	4,884	-0.02%
2022/06/15	9	61.28	7	60.90	61.00	2	4,858	0.04%
2022/06/14	9	60.87	9	61.13	60.80	0	4,734	0.00%
2022/06/10	2	60.40	1	60.40	60.00	1	4,522	0.02%
2022/06/09	1	60.30	0	0.00	60.20	1	4,472	0.02%
2022/06/08	0	0.00	17	61.11	61.00	-17	4,472	-0.38%
2022/06/07	20	62.08	4	61.78	61.60	16	4,446	0.36%
2022/06/06	8	62.00	9	61.11	61.00	-1	4,381	-0.02%
2022/06/02	13	64.62	9	64.33	63.30	4	4,308	0.09%
2022/06/01	18	64.59	16	65.16	64.00	2	4,144	0.05%
2022/05/31	12	62.84	31	62.68	62.40	-19	3,747	-0.51%
2022/05/30	11	59.79	1	59.20	59.00	10	3,289	0.30%
2022/05/27	1	58.30	0	0.00	58.50	1	3,311	0.03%
2022/05/25	20	59.76	10	59.37	58.60	10	3,260	0.31%
2022/05/19	2	55.60	0	0.00	55.40	2	2,642	0.08%
2022/05/09	0	0.00	1	56.10	55.60	-1	2,789	-0.04%
2022/05/03	1	56.00	0	0.00	56.10	1	2,864	0.03%
2022/04/26	0	0.00	5	56.76	56.30	-5	2,890	-0.17%
2022/04/20	2	58.35	4	59.75	61.20	-2	2,897	-0.07%
2022/04/18	0	0.00	3	58.00	56.80	-3	2,884	-0.10%
2022/04/11	1	65.50	0	0.00	61.00	1	2,906	0.03%
2022/04/08	0	0.00	1	67.00	66.30	-1	2,886	-0.03%
2022/04/07	3	68.00	3	67.83	67.10	0	2,887	0.00%
2022/04/06	1	67.40	0	0.00	67.70	1	2,853	0.04%
2022/03/31	1	68.80	2	65.65	69.00	-1	2,846	-0.04%
2022/03/30	2	67.35	1	66.80	66.60	1	2,779	0.04%
2022/03/29	1	67.00	0	0.00	68.00	1	2,737	0.04%
2022/03/28	3	67.73	0	0.00	67.40	3	2,626	0.11%
2022/03/25	1	66.10	36	66.97	70.50	-35	2,535	-1.38%
2022/03/24	1	60.80	0	0.00	64.10	1	2,356	0.04%
2022/03/23	0	0.00	1	58.40	58.30	-1	2,262	-0.04%
2022/03/21	35	59.55	0	0.00	57.70	35	2,291	1.53%
2022/03/15	0.8	55.32	0	0.00	52.90	0.8	2,347	0.03%
2022/03/10	0	0.00	2	58.20	57.60	-2	2,402	-0.08%
2022/03/08	0	0.00	1	55.30	54.20	-1	2,501	-0.04%
2022/03/07	0	0.00	1	56.10	55.00	-1	2,598	-0.04%
2022/03/04	0	0.00	1	61.30	59.00	-1	2,626	-0.04%
2022/03/02	5	60.10	0	0.00	62.80	5	2,699	0.19%
2022/02/16	1	61.00	0	0.00	60.40	1	3,954	0.03%
2022/02/14	2	61.50	0	0.00	60.00	2	4,309	0.05%
2022/01/25	1	65.80	0	0.00	64.00	1	5,268	0.02%
2022/01/21	0	0.00	20	67.70	67.50	-20	5,465	-0.37%
2022/01/19	2	68.70	0	0.00	68.30	2	5,807	0.03%
2022/01/18	0	0.00	3	70.90	69.40	-3	6,106	-0.05%
2022/01/17	3	67.20	0	0.00	68.00	3	6,195	0.05%
2022/01/14	0	0.00	23	66.70	67.90	-23	6,285	-0.37%
2022/01/13	2	68.60	1	68.50	68.40	1	6,345	0.02%
2022/01/10	0	0.00	2	69.90	70.00	-2	6,445	-0.03%
2022/01/07	0	0.00	1	71.60	71.60	-1	6,482	-0.02%
2022/01/05	0	0.00	1	76.80	75.50	-1	6,642	-0.02%
2022/01/03	2	78.20	0	0.00	76.60	2	6,756	0.03%
2021/12/30	0	0.00	10	76.10	79.70	-10	6,857	-0.15%
2021/12/29	0	0.00	2	74.65	75.30	-2	7,027	-0.03%
2021/12/28	2	74.50	8	74.48	74.40	-6	7,212	-0.08%
2021/12/24	0	0.00	2	73.40	73.40	-2	7,585	-0.03%
2021/12/23	5	73.78	1	74.30	74.30	4	7,792	0.05%
2021/12/22	2	73.00	0	0.00	73.00	2	7,950	0.03%
2021/12/21	9	72.70	8	73.13	71.90	1	8,098	0.01%
2021/12/20	3	73.43	5	72.98	71.60	-2	8,336	-0.02%
2021/12/17	2	75.50	0	0.00	75.00	2	8,634	0.02%
2021/12/16	6	77.83	0	0.00	77.80	6	8,969	0.07%
2021/12/14	5	79.06	1	78.60	78.30	4	9,677	0.04%
2021/12/13	1	79.50	2	80.85	80.70	-1	9,673	-0.01%
2021/12/10	1	78.30	0	0.00	79.40	1	9,658	0.01%
2021/12/08	0	0.00	1	80.40	80.30	-1	9,634	-0.01%
2021/12/07	2	79.60	1	80.00	79.30	1	9,649	0.01%
2021/12/02	1	78.90	30	78.60	77.00	-29	9,777	-0.30%
2021/11/30	6	82.25	10	80.97	80.90	-4	9,731	-0.04%
2021/11/29	6	79.15	0	78.00	81.50	6	9,750	0.06%
2021/11/26	8	83.40	0	82.80	80.40	8	9,718	0.08%
2021/11/25	11	85.04	13	85.28	84.30	-2	9,740	-0.02%
2021/11/24	3	83.97	0	0.00	87.80	3	9,806	0.03%
2021/11/23	1	85.50	0	0.00	83.30	1	9,799	0.01%
2021/11/22	6	87.25	11	86.78	86.80	-5	9,845	-0.05%
2021/11/19	27	87.00	11	87.87	86.80	16	10,070	0.16%
2021/11/18	6	86.50	21	88.37	86.00	-15	10,340	-0.15%
2021/11/17	43	90.28	4	89.88	90.70	39	10,275	0.38%
2021/11/16	24	92.24	13.8	91.51	95.00	10.2	10,092	0.10%
2021/11/15	10	87.52	1	83.50	88.70	9	9,805	0.09%
2021/11/12	4	82.45	1	81.80	80.70	3	9,768	0.03%
2021/11/11	1	84.48	1	80.70	82.50	0	9,816	0.00%
2021/11/10	2	78.80	0	0.00	78.20	2	9,977	0.02%
2021/11/09	6	77.72	3	77.80	77.80	3	10,060	0.03%
2021/11/08	3	79.80	4	81.15	79.50	-1	10,052	-0.01%
2021/11/05	1	81.70	3	81.53	86.00	-2	9,997	-0.02%
2021/11/04	3	77.80	3	79.57	81.00	0	9,808	0.00%
2021/11/03	1	73.70	2	73.80	73.70	-1	9,798	-0.01%
2021/11/02	4	75.65	3	74.63	73.70	1	9,912	0.01%
2021/11/01	14	79.39	0	0.00	78.10	14	10,096	0.14%
2021/10/29	0	0.00	4	78.13	78.80	-4	10,062	-0.04%
2021/10/28	3	77.70	0	0.00	77.30	3	10,064	0.03%
2021/10/27	4	79.78	1	77.00	79.50	3	10,210	0.03%
2021/10/26	1	75.90	3	78.30	79.00	-2	10,191	-0.02%
2021/10/25	2	71.75	0	0.00	72.70	2	10,051	0.02%
2021/10/21	2	70.60	3	70.57	68.60	-1	10,553	-0.01%
2021/10/20	3	70.50	2	70.50	70.50	1	11,292	0.01%
2021/10/19	2	69.70	6	70.93	70.70	-4	11,802	-0.03%
2021/10/18	2	69.00	2	70.20	70.00	0	11,979	0.00%
2021/10/15	2	68.70	2	69.80	69.80	0	12,325	0.00%
2021/10/14	5	66.42	11	67.80	68.00	-6	12,705	-0.05%
2021/10/13	3	70.33	2	68.25	68.50	1	13,009	0.01%
2021/10/12	1	71.70	3	73.33	73.40	-2	13,525	-0.01%
2021/10/08	7	74.27	4	72.27	72.20	3	14,514	0.02%
2021/10/07	2	72.75	4	74.03	74.50	-2	15,483	-0.01%
2021/10/06	13	73.38	1	74.80	71.90	12	16,382	0.07%
2021/10/05	2	78.00	2	80.10	79.40	0	16,456	0.00%
2021/10/04	4	77.05	7	75.79	77.50	-3	16,672	-0.02%
2021/10/01	8	83.16	8	80.60	79.40	0	16,586	0.00%
2021/09/30	7	83.71	5	86.15	88.20	2	16,565	0.01%
2021/09/29	5	80.46	10	80.44	82.50	-5	16,598	-0.03%
2021/09/28	3	79.03	1	78.00	80.70	2	16,797	0.01%
2021/09/27	0	0.00	6	79.48	80.00	-6	17,362	-0.03%
2021/09/24	6	75.03	19.1	75.31	77.00	-13.1	18,015	-0.07%
2021/09/23	49	71.87	14	71.40	76.90	35	17,834	0.20%
2021/09/22	54	69.14	3	71.80	72.20	51	17,619	0.29%
2021/09/17	5	61.00	8	63.55	65.70	-3	17,474	-0.02%
2021/09/16	2	58.40	1	59.90	59.90	1	17,333	0.01%
2021/09/14	3	57.67	2	57.70	57.70	1	17,715	0.01%
2021/09/13	1	57.20	1	57.90	57.60	0	17,995	0.00%
2021/09/10	1	58.60	2	59.50	59.40	-1	18,278	-0.01%
2021/09/09	2	57.90	3	59.40	59.40	-1	18,661	-0.01%
2021/09/08	1	57.80	3	58.83	58.10	-2	18,879	-0.01%
2021/09/07	2	58.35	3	58.50	59.10	-1	19,428	-0.01%
2021/09/06	1	59.50	0	0.00	59.10	1	20,152	0.00%
2021/09/02	3	57.87	0	0.00	58.10	3	21,454	0.01%
2021/09/01	2	58.80	2	58.50	58.50	0	22,077	0.00%
2021/08/31	2	59.40	2	58.70	59.10	0	22,326	0.00%
2021/08/30	3	59.00	7	59.20	58.80	-4	22,832	-0.02%
2021/08/27	7	56.50	0	0.00	56.50	7	23,183	0.03%
2021/08/26	1	57.40	3	55.67	56.40	-2	23,269	-0.01%
2021/08/25	5	57.16	5	57.48	57.60	0	23,488	0.00%
2021/08/24	1	50.20	5	52.98	54.50	-4	23,389	-0.02%
2021/08/23	0	0.00	6	49.50	49.55	-6	23,065	-0.03%
2021/08/20	13	47.12	11	47.31	46.80	2	22,978	0.01%
2021/08/19	2	48.13	63	48.27	47.80	-61	22,900	-0.27%
2021/08/18	181	46.14	295	47.77	50.80	-114	22,755	-0.50%	大買/大賣/鉅額交易
2021/08/17	225	45.24	21	46.21	46.25	204	22,562	0.90%	大買/鉅額交易
2021/08/16	64	48.43	75	48.66	45.60	-11	22,394	-0.05%
2021/08/13	2	50.95	10	50.50	48.15	-8	22,051	-0.04%
2021/08/12	0	0.00	101	50.81	51.00	-101	21,986	-0.46%	大賣/鉅額交易
2021/08/11	43	50.58	0	0.00	49.85	43	21,968	0.20%
2021/08/10	17	51.74	0	0.00	51.50	17	21,874	0.08%
2021/08/09	76	52.95	10	52.20	52.20	66	21,856	0.30%
2021/08/06	74	55.24	10	56.52	55.20	64	21,775	0.29%
2021/08/05	1	58.80	1	58.10	57.30	0	21,713	0.00%
2021/08/04	3	55.50	40	55.83	56.50	-37	21,521	-0.17%
2021/08/03	7	55.87	7	56.57	55.60	0	21,570	0.00%
2021/08/02	1	55.40	1	54.70	56.00	0	21,517	0.00%
2021/07/30	84	56.34	31	58.03	58.20	53	21,336	0.25%
2021/07/29	21	58.40	9	58.82	58.50	12	21,197	0.06%
2021/07/28	28	59.95	72	59.10	58.40	-44	21,126	-0.21%
2021/07/27	10	63.85	15	61.24	61.30	-5	21,034	-0.02%
2021/07/26	26	64.47	27	64.04	63.80	-1	20,819	0.00%
2021/07/23	62	61.13	29	59.36	63.50	33	20,268	0.16%
2021/07/22	19	58.86	36	58.84	57.90	-17	20,195	-0.08%
2021/07/21	22	59.93	74	58.68	57.70	-52	20,085	-0.26%
2021/07/20	18	59.62	108	60.16	58.60	-90	19,787	-0.45%	大賣/
2021/07/19	5	62.88	4	62.38	62.40	1	19,534	0.01%
2021/07/16	14.1	63.20	11	62.64	61.90	3.1	19,444	0.02%
2021/07/15	16	62.01	14	62.20	62.00	2	18,986	0.01%
2021/07/14	25	56.37	12	56.34	59.50	13	18,185	0.07%
2021/07/13	7	53.93	15	56.21	57.00	-8	17,799	-0.04%
2021/07/12	1	51.90	1	52.70	52.50	0	17,289	0.00%
2021/07/09	3	50.87	3	51.23	50.50	0	17,635	0.00%
2021/07/08	4	49.68	4	49.71	48.85	0	17,955	0.00%
2021/07/07	3	50.93	33	49.33	49.05	-30	18,376	-0.16%
2021/07/06	4	52.40	26	51.75	52.00	-22	18,404	-0.12%
2021/07/05	11	54.15	9	54.11	53.60	2	18,275	0.01%
2021/07/02	58	55.63	5.3	54.31	53.00	52.7	18,035	0.29%
2021/07/01	15	53.27	23	54.90	55.00	-8	17,381	-0.05%
2021/06/30	5	48.63	1	49.00	50.00	4	16,481	0.02%
2021/06/29	4	49.59	4	48.80	47.70	0	16,321	0.00%
2021/06/28	48	49.76	49	48.95	50.40	-1	16,180	-0.01%
2021/06/25	3	50.22	13	49.73	49.65	-10	15,939	-0.06%
2021/06/24	9	51.72	4	51.88	50.60	5	15,743	0.03%
2021/06/23	8	51.81	8	50.91	51.50	0	15,534	0.00%
2021/06/22	13	51.81	15	52.17	52.00	-2	15,340	-0.01%
2021/06/21	4	50.83	4	51.10	50.30	0	15,136	0.00%
2021/06/18	27	52.77	25	52.73	52.20	2	14,954	0.01%
2021/06/17	5	53.48	2	53.75	53.50	3	14,540	0.02%
2021/06/16	22	54.28	16	54.68	53.10	6	14,287	0.04%
2021/06/15	23	51.53	22	54.45	54.70	1	13,773	0.01%
2021/06/11	27	49.10	27	49.81	50.50	0	13,232	0.00%
2021/06/10	35	49.09	86	48.55	49.35	-51	12,804	-0.40%
2021/06/09	94	46.81	55	46.78	46.20	39	11,856	0.33%
2021/06/08	10	43.43	10	43.53	43.40	0	11,202	0.00%
2021/06/07	15	42.90	16	42.02	43.00	-1	10,929	-0.01%
2021/06/04	0	0.00	2	44.80	44.80	-2	10,341	-0.02%
2021/06/03	4	39.30	4	40.05	40.75	0	9,885	0.00%
2021/06/02	12	39.96	13	40.47	39.60	-1	9,774	-0.01%
2021/06/01	4	37.16	20	38.10	38.50	-16	9,457	-0.17%
2021/05/31	1	35.45	1	35.70	35.00	0	9,328	0.00%
2021/05/28	2	35.58	2	35.35	35.40	0	9,346	0.00%
2021/05/27	2	33.85	2	34.35	34.45	0	9,361	0.00%
2021/05/26	2	34.10	2	34.20	34.15	0	9,430	0.00%
2021/05/25	1	34.10	1	34.10	34.15	0	9,578	0.00%
2021/05/24	2	31.65	2	32.65	33.10	0	9,675	0.00%
2021/05/21	1	32.55	1	32.85	32.25	0	9,741	0.00%
2021/05/20	3	31.95	3	32.08	32.05	0	9,865	0.00%
2021/05/19	2	30.28	2	30.53	32.00	0	9,867	0.00%
2021/05/18	0	0.00	30	29.70	29.75	-30	9,866	-0.30%
2021/05/17	31	27.08	2	27.75	27.05	29	9,851	0.29%
2021/05/14	8	30.47	3	28.88	30.00	5	9,781	0.05%
2021/05/12	1	32.50	20	31.88	31.15	-19	9,636	-0.20%
2021/05/11	25	34.40	1	36.50	34.40	24	9,527	0.25%
2021/05/10	2	38.20	2	38.18	38.20	0	9,448	0.00%
2021/05/06	2	37.23	3	37.37	36.55	-1	9,436	-0.01%
2021/05/05	1	38.05	0	0.00	36.55	1	9,429	0.01%
2021/05/04	1	37.20	1	39.25	36.85	0	9,431	0.00%
2021/05/03	2	42.43	11	40.57	40.55	-9	9,292	-0.10%
2021/04/29	4	45.14	10	44.85	44.90	-6	9,237	-0.06%
2021/04/28	11	44.78	5	44.06	46.80	6	9,191	0.07%
2021/04/27	3	42.63	1	42.00	42.55	2	9,246	0.02%
2021/04/26	15	42.43	5	42.06	41.90	10	9,660	0.10%
2021/04/23	10	41.96	9	41.96	42.00	1	9,709	0.01%
2021/04/22	2	43.38	32	42.73	40.55	-30	9,708	-0.31%
2021/04/21	5	44.74	5	43.57	43.45	0	9,536	0.00%
2021/04/20	0.4	43.80	7	44.03	44.00	-6.6	9,436	-0.07%
2021/04/19	9	46.54	23	45.93	45.25	-14	9,264	-0.15%
2021/04/16	7	47.19	42	46.90	49.35	-35	8,688	-0.40%
2021/04/15	7	45.11	10	45.45	44.90	-3	8,211	-0.04%
2021/04/14	7	41.41	18	41.77	42.90	-11	7,660	-0.14%
2021/04/13	52	41.52	7	41.44	39.00	45	7,316	0.62%
2021/04/12	0	0.00	3	39.13	39.95	-3	6,883	-0.04%
2021/04/09	14	36.25	3	36.05	36.35	11	6,770	0.16%
2021/04/08	2	35.80	3	36.10	35.95	-1	6,852	-0.01%
2021/04/07	3	35.27	1	35.70	35.25	2	6,755	0.03%
2021/04/06	2	34.63	3	34.82	34.95	-1	6,727	-0.01%
2021/04/01	0	0.00	1	34.25	34.20	-1	6,726	-0.01%
2021/03/31	20	34.45	0	0.00	33.95	20	6,809	0.29%
2021/03/30	11	34.44	1	34.40	34.40	10	6,835	0.15%
2021/03/29	2	35.00	2	34.70	34.70	0	6,872	0.00%
2021/03/25	3	35.22	3	34.77	34.50	0	6,997	0.00%
2021/03/24	10	35.51	6	35.57	35.10	4	7,068	0.06%
2021/03/23	2	35.08	5	35.79	35.40	-3	7,046	-0.04%
2021/03/22	3	34.18	2	34.65	34.55	1	7,038	0.01%
2021/03/19	0	0.00	1	34.20	34.20	-1	7,428	-0.01%
2021/03/18	7	35.19	13	35.00	34.80	-6	7,666	-0.08%
2021/03/17	18	35.66	7	35.72	35.40	11	7,901	0.14%
2021/03/16	8	35.46	15	35.25	35.15	-7	7,702	-0.09%
2021/03/15	2	34.75	2	35.05	34.85	0	7,713	0.00%
2021/03/10	11	34.10	0	0.00	34.00	11	7,931	0.14%
2021/03/09	4	32.95	17	32.85	33.05	-13	8,048	-0.16%
2021/03/08	2	34.75	2	33.73	33.55	0	8,411	0.00%
2021/03/05	3	34.67	3	34.60	34.45	0	8,794	0.00%
2021/03/04	2	35.25	7	34.96	35.00	-5	8,966	-0.06%
2021/03/03	1	34.80	2	35.05	35.30	-1	9,132	-0.01%
2021/03/02	2	35.60	2	34.75	35.00	0	9,307	0.00%
2021/02/26	4	35.16	4	35.33	35.40	0	9,362	0.00%
2021/02/25	21	36.28	20	35.77	35.50	1	9,728	0.01%
2021/02/24	5	35.23	7	35.47	35.45	-2	9,758	-0.02%
2021/02/23	2	34.35	1	34.30	34.95	1	9,674	0.01%
2021/02/22	2	34.20	4	34.49	34.90	-2	9,605	-0.02%
2021/02/18	8	33.16	11	33.48	33.45	-3	9,386	-0.03%
2021/02/17	3	31.30	1	31.90	32.15	2	9,330	0.02%
2021/02/03	6	31.12	2	30.85	31.15	4	9,645	0.04%
2021/02/02	6	31.00	0	0.00	31.00	6	9,607	0.06%
2021/02/01	0	0.00	3	30.55	30.55	-3	9,563	-0.03%
2021/01/29	1	33.40	1	32.60	31.85	0	9,492	0.00%
2021/01/27	1	33.70	1	33.70	33.70	0	9,358	0.00%
2021/01/25	6	32.91	5	32.88	32.65	1	9,200	0.01%
2021/01/22	1	32.00	1	32.30	32.45	0	9,131	0.00%
2021/01/21	7	33.36	13	33.49	33.25	-6	8,997	-0.07%
2021/01/20	18	35.22	18	35.04	33.30	0	8,775	0.00%
2021/01/19	14	36.34	6	36.66	36.95	8	8,249	0.10%
2021/01/18	6	34.07	6	33.65	33.60	0	7,742	0.00%
2021/01/15	3	33.20	6	33.64	34.20	-3	7,591	-0.04%
2021/01/14	6	32.63	5	32.60	32.50	1	7,401	0.01%
2021/01/13	10	32.33	10	33.10	32.50	0	7,308	0.00%
2021/01/08	2	32.90	0	0.00	32.40	2	7,069	0.03%
2021/01/07	3	33.27	3	33.28	33.00	0	7,006	0.00%
2021/01/06	11	34.99	15	34.56	33.20	-4	6,934	-0.06%
2021/01/05	15	33.33	2	33.20	33.05	13	6,555	0.20%
2021/01/04	2	33.48	5	33.43	33.55	-3	6,475	-0.05%
2020/12/31	6	32.93	0	0.00	33.35	6	6,337	0.09%
2020/12/30	0	0.00	1	31.85	31.80	-1	6,122	-0.02%
2020/12/29	1	32.20	0	0.00	32.10	1	6,086	0.02%
2020/12/25	0	0.00	5	32.48	32.00	-5	5,999	-0.08%
2020/12/23	0	0.00	4	31.25	31.25	-4	5,853	-0.07%
2020/12/22	3	31.98	0	0.00	30.55	3	5,826	0.05%
2020/12/21	1	32.25	0	0.00	32.15	1	5,804	0.02%
2020/12/18	0	0.00	1	33.50	33.05	-1	5,745	-0.02%
2020/12/16	9	33.29	4	33.64	32.90	5	5,570	0.09%
2020/12/15	8	33.73	2	33.95	32.75	6	5,444	0.11%
2020/12/14	1	34.30	3	34.53	34.85	-2	5,034	-0.04%
2020/12/11	4	32.09	5	32.20	31.70	-1	4,764	-0.02%
2020/12/10	1	30.40	0	0.00	30.40	1	4,431	0.02%
2020/12/09	1	30.85	4	30.79	31.00	-3	4,376	-0.07%
2020/12/08	2	30.83	2	30.88	30.60	0	4,338	0.00%
2020/12/07	2	30.75	0	0.00	30.90	2	4,287	0.05%
2020/12/04	3	30.43	3	30.77	30.45	0	4,150	0.00%
2020/12/03	1	31.15	1	30.50	30.40	0	4,056	0.00%
2020/12/02	6	31.65	2	31.25	31.25	4	4,006	0.10%
2020/12/01	3	32.12	8	31.04	31.95	-5	3,632	-0.14%
2020/11/30	1	29.85	1	30.05	30.05	0	3,213	0.00%
2020/11/27	8	28.74	8	28.33	29.00	0	3,069	0.00%
2020/11/26	5	28.07	4	27.99	27.60	1	2,891	0.03%
2020/11/25	0	0.00	1	26.65	27.10	-1	2,697	-0.04%
2020/11/24	12	27.73	2	27.60	27.30	10	2,609	0.38%
2020/11/23	0	0.00	1	27.15	27.15	-1	2,327	-0.04%
2020/11/20	0	0.00	1	24.80	24.70	-1	2,263	-0.04%
2020/11/19	0	0.00	2	24.40	24.25	-2	2,461	-0.08%
2020/11/18	1	23.70	1	23.90	23.85	0	2,489	0.00%
2020/11/13	1	23.70	1	23.55	23.65	0	2,525	0.00%
2020/11/12	16	24.66	12	25.05	24.15	4	2,505	0.16%
2020/11/10	1	22.20	1	22.05	22.15	0	2,207	0.00%
2020/11/04	1	22.00	1	22.35	22.25	0	2,336	0.00%
2020/10/23	1	22.65	1	22.75	22.85	0	2,769	0.00%
2020/10/22	1	22.60	1	22.60	22.65	0	2,815	0.00%
2020/10/21	1	22.60	1	23.00	22.85	0	2,821	0.00%
2020/10/16	0	0.00	1	22.40	21.95	-1	2,920	-0.03%
2020/10/15	1	22.10	0	0.00	22.00	1	2,921	0.03%
2020/10/12	1	22.25	1	21.85	21.90	0	2,933	0.00%
2020/09/18	0	0.00	1	24.00	24.00	-1	3,654	-0.03%
2020/09/16	1	23.70	1	23.70	23.65	0	3,694	0.00%
2020/09/11	1	23.95	1	23.60	23.60	0	3,752	0.00%
2020/09/10	1	24.70	1	24.15	24.15	0	3,782	0.00%
2020/09/09	1	23.90	1	24.15	24.40	0	3,826	0.00%
2020/09/08	3	24.48	2	24.20	24.30	1	3,837	0.03%
2020/09/07	3	24.60	3	24.60	24.30	0	3,832	0.00%
2020/09/04	2	24.05	2	24.23	24.15	0	3,763	0.00%
2020/09/03	1	24.85	1	24.70	24.60	0	3,777	0.00%
2020/09/02	2	24.98	3	25.08	24.75	-1	3,778	-0.03%
2020/08/31	1	24.50	0	0.00	24.25	1	3,711	0.03%
2020/08/28	8	24.99	1	24.80	24.80	7	3,777	0.19%
2020/08/27	2	25.50	2	25.50	25.25	0	3,765	0.00%
2020/08/26	4	25.05	4	24.75	25.30	0	3,726	0.00%
2020/08/25	7	25.03	6	24.20	24.20	1	3,625	0.03%
2020/08/24	1	22.85	2	23.68	23.80	-1	3,366	-0.03%
2020/08/20	1	22.50	1	22.30	21.75	0	3,350	0.00%
2020/08/19	1	24.20	1	23.60	23.55	0	3,330	0.00%
2020/08/17	3	24.70	3	24.72	24.50	0	3,398	0.00%
2020/08/10	1	24.00	1	24.20	23.45	0	3,284	0.00%
2020/08/07	1	24.05	1	23.80	23.85	0	3,274	0.00%
2020/08/03	0	0.00	3	22.65	23.30	-3	2,910	-0.10%
2020/07/23	0	0.00	2	23.00	22.85	-2	3,170	-0.06%
2020/07/22	3	23.35	0	0.00	23.45	3	3,172	0.09%
2020/07/21	2	22.13	0	0.00	22.00	2	3,109	0.06%
2020/07/20	1	21.15	1	21.05	21.75	0	3,150	0.00%
2020/07/14	0	0.00	1	22.70	22.25	-1	3,160	-0.03%
2020/07/10	1	22.80	0	0.00	22.60	1	3,156	0.03%
2020/07/08	1	23.35	2	23.58	23.65	-1	3,059	-0.03%
2020/07/02	0	0.00	3	23.90	23.60	-3	3,076	-0.10%
2020/07/01	5	24.86	1.9	24.25	24.20	3.1	3,015	0.10%
2020/06/17	0	0.00	2	22.25	22.25	-2	2,434	-0.08%
2020/06/10	1	22.50	0	0.00	22.25	1	2,384	0.04%
2020/06/02	0	0.00	2	22.85	22.65	-2	2,260	-0.09%
2020/05/25	0	0.00	1	20.75	20.90	-1	1,990	-0.05%
2020/05/22	5	22.15	0	0.00	21.40	5	1,976	0.25%
2020/05/15	0	0.00	1	20.60	20.55	-1	1,817	-0.06%
2020/05/14	1	21.30	0	0.00	21.15	1	1,786	0.06%
2020/05/12	0	0.00	1	21.80	21.55	-1	1,774	-0.06%
2020/05/11	0	0.00	1	21.80	21.80	-1	1,765	-0.06%
2020/05/08	1	21.70	1	21.60	21.70	0	1,748	0.00%
2020/05/05	0	0.00	1	21.70	21.35	-1	1,669	-0.06%
2020/05/04	1	20.80	2	21.60	21.80	-1	1,640	-0.06%
2020/04/30	2	21.30	5	21.25	21.25	-3	1,613	-0.19%
2020/04/29	1	20.70	20	21.10	21.30	-19	1,596	-1.19%
2020/04/28	20	21.00	0	0.00	21.00	20	1,481	1.35%
2020/04/27	0	0.00	8	18.98	19.10	-8	1,392	-0.57%
2020/04/24	1	18.90	0	0.00	18.45	1	1,376	0.07%
2020/04/23	5	18.60	9	18.52	18.55	-4	1,336	-0.30%
2020/04/17	0	0.00	3	18.32	18.10	-3	1,254	-0.24%
2020/04/16	2	18.28	1	18.50	18.25	1	1,241	0.08%
2020/04/10	6	17.50	0	0.00	17.70	6	1,238	0.48%
2020/04/09	6	17.80	0	0.00	17.60	6	1,252	0.48%
2020/03/25	5	15.25	0	0.00	15.00	5	1,610	0.31%
2020/03/24	0	0.00	1	14.45	14.45	-1	1,623	-0.06%
2020/03/20	1	13.20	0	0.00	13.20	1	1,650	0.06%
2020/02/27	0	0.00	1	20.60	20.25	-1	1,562	-0.06%
2020/02/11	1	21.15	1	21.20	21.10	0	1,706	0.00%
2020/02/05	1	21.15	1	21.25	21.20	0	1,774	0.00%
2020/02/04	2	21.35	0	0.00	21.30	2	1,772	0.11%
2020/01/30	0	0.00	4	22.20	22.00	-4	1,739	-0.23%
2020/01/13	0	0.00	1	23.80	23.95	-1	1,695	-0.06%
2020/01/10	1	23.70	0	0.00	23.85	1	1,700	0.06%
2019/12/26	1	25.90	0	0.00	24.90	1	1,594	0.06%
2019/12/11	1	23.75	1	24.05	24.05	0	1,352	0.00%
2019/12/10	2	24.00	0	0.00	23.90	2	1,329	0.15%
2019/11/25	10	23.60	10	23.40	23.35	0	1,283	0.00%
2019/11/18	1	23.35	1	23.50	23.30	0	1,293	0.00%
2019/11/15	1	22.90	1	22.95	23.15	0	1,226	0.00%
2019/10/22	1	23.15	1	23.20	23.10	0	1,384	0.00%
2019/10/01	0	0.00	3	23.90	23.90	-3	1,712	-0.18%
2019/09/26	3	25.65	0	0.00	24.60	3	1,889	0.16%
2019/09/23	0	0.00	11	23.70	23.60	-11	1,664	-0.66%
2019/09/17	0	0.00	1	24.05	24.10	-1	1,834	-0.05%
2019/09/16	0	0.00	1	24.80	24.75	-1	1,856	-0.05%
2019/08/16	1	23.10	0	0.00	23.65	1	2,009	0.05%
2019/08/15	0	0.00	1	22.60	22.90	-1	2,012	-0.05%
2019/08/13	1	23.75	0	0.00	23.20	1	2,025	0.05%
2019/08/06	1	23.70	0	0.00	23.90	1	2,061	0.05%
2019/07/31	1	25.10	0	0.00	25.25	1	2,089	0.05%
2019/07/30	1	25.40	0	0.00	24.95	1	2,088	0.05%
2019/07/25	2	26.58	2	26.63	26.80	0	2,008	0.00%
2019/07/23	9	26.30	0	0.00	26.40	9	2,014	0.45%
2019/07/17	2	25.88	0	0.00	25.65	2	2,016	0.10%
2019/07/15	0	0.00	2	24.80	24.80	-2	2,006	-0.10%
2019/07/12	0	0.00	1	25.20	25.20	-1	2,167	-0.05%
2019/07/08	1	25.50	0	0.00	25.60	1	2,947	0.03%
2019/07/01	0	0.00	1	25.00	24.85	-1	2,892	-0.03%
2019/06/25	1	24.75	0	0.00	24.80	1	3,073	0.03%
2019/06/21	0	0.00	3	25.50	24.60	-3	3,070	-0.10%
2019/06/19	0	0.00	5	24.60	24.80	-5	3,103	-0.16%
2019/06/12	1	24.50	1	24.40	24.40	0	3,646	0.00%
2019/06/11	0	0.00	12	24.33	24.50	-12	3,623	-0.33%
2019/06/10	20	24.35	9	24.15	24.25	11	3,608	0.30%
2019/06/06	15	24.22	10	24.18	24.25	5	3,615	0.14%
2019/06/05	1	24.30	11	24.59	23.70	-10	3,588	-0.28%
2019/06/04	0	0.00	1	22.95	22.95	-1	3,520	-0.03%
2019/05/31	12	23.81	1	23.60	23.35	11	3,732	0.29%
2019/05/30	0	0.00	2	22.90	22.90	-2	3,697	-0.05%
2019/05/22	2	23.05	0	0.00	22.85	2	3,721	0.05%
2019/05/10	1	24.50	1	24.55	24.10	0	3,735	0.00%
2019/04/29	1	26.65	1	26.85	26.10	0	3,651	0.00%
2019/04/24	1	28.50	1	29.20	28.15	0	3,554	0.00%
2019/04/22	1	28.90	10	28.35	28.35	-9	3,421	-0.26%
2019/04/19	1	29.05	0	0.00	28.70	1	3,390	0.03%
2019/04/18	15	30.24	0	0.00	28.70	15	3,320	0.45%
2019/04/17	3	29.60	10	30.10	29.80	-7	3,151	-0.22%
2019/04/10	20	27.68	10	27.20	27.20	10	2,339	0.43%
2019/04/08	0	0.00	15	26.97	26.95	-15	2,296	-0.65%
2019/04/03	0	0.00	1	27.35	27.45	-1	2,298	-0.04%
2019/04/02	3	26.77	3	26.13	28.15	0	2,284	0.00%
2019/03/29	2	25.90	2	25.85	25.85	0	2,161	0.00%
2019/03/27	3	26.93	2	26.35	26.00	1	2,401	0.04%
2019/03/21	7	26.86	5	27.60	26.50	2	2,259	0.09%
2019/03/20	1	25.20	3	25.35	26.00	-2	2,126	-0.09%
2019/03/19	10	25.45	0	0.00	25.60	10	2,058	0.49%
2019/03/11	2	22.20	0	0.00	22.10	2	1,842	0.11%
2019/03/07	0	0.00	5	22.50	21.70	-5	1,844	-0.27%
2019/03/06	10	21.50	5	21.85	22.60	5	1,804	0.28%
2019/02/27	0	0.00	1	21.00	20.95	-1	1,714	-0.06%
2019/02/13	1	21.25	0	0.00	21.10	1	1,852	0.05%
2019/01/18	0	19.95	1	20.05	20.00	-1	1,834	-0.05%
2019/01/16	1	20.05	0	0.00	20.10	1	1,845	0.05%
2019/01/11	0	0.00	1	20.35	19.70	-1	1,855	-0.05%
2019/01/10	1	20.15	3	20.05	19.95	-2	1,848	-0.11%
2019/01/07	3	19.90	0	0.00	20.10	3	1,851	0.16%
2018/12/25	1	22.00	4	21.45	21.30	-3	1,774	-0.17%
2018/12/21	12	21.78	12	21.40	21.50	0	1,615	0.00%
2018/12/20	3	22.30	0	0.00	21.50	3	1,549	0.19%
2018/11/22	10	20.20	12	20.05	20.30	-2	908	-0.22%
2018/11/21	88	19.09	86	19.23	19.05	2	808	0.25%
2018/11/07	0	0.00	2	17.75	17.90	-2	720	-0.28%
2018/10/23	2	16.85	0	0.00	16.70	2	627	0.32%
2018/09/17	0.5	20.50	0	0.00	20.50	0.5	674	0.07%
2018/09/10	0	0.00	25	22.00	21.00	-25	678	-3.68%
2018/08/21	0	0.00	1	23.65	23.50	-1	914	-0.11%
2018/08/16	0	0.00	1	22.20	22.10	-1	905	-0.11%
2018/08/15	1	24.00	0	0.00	22.90	1	899	0.11%
2018/08/13	5	24.05	0	0.00	24.00	5	882	0.57%
2018/08/08	2	25.50	0	0.00	25.35	2	879	0.23%
2018/08/01	1	26.10	1	26.00	26.10	0	890	0.00%
2018/07/13	1	26.80	0	0.00	26.15	1	887	0.11%
2018/07/06	0	0.00	1	25.00	25.00	-1	1,002	-0.10%
2018/06/28	0	0.00	2	26.55	26.55	-2	1,109	-0.18%
2018/06/22	2	25.85	0	0.00	25.75	2	1,114	0.18%
2018/06/20	5	25.99	0	0.00	26.00	5	1,112	0.45%
2018/06/08	2	27.70	0	0.00	27.40	2	1,054	0.19%
2018/06/07	0	0.00	4	27.60	27.60	-4	1,099	-0.36%
2018/06/06	0	0.00	2	27.95	27.95	-2	1,094	-0.18%
2018/06/04	5	28.20	0	0.00	28.80	5	1,097	0.46%
2018/06/01	2	27.80	0	0.00	27.65	2	1,057	0.19%
2018/05/23	0	0.00	2	25.70	25.70	-2	1,026	-0.19%
2018/05/18	0	0.00	1	25.20	25.05	-1	1,050	-0.10%
2018/05/16	1	25.25	1	25.10	25.00	0	1,094	0.00%
2018/05/15	1	25.70	0	0.00	25.55	1	1,102	0.09%
2018/05/04	0	0.00	7	25.80	25.75	-7	1,184	-0.59%
2018/04/19	1	27.75	1	27.80	27.70	0	1,231	0.00%
2018/04/16	0	0.00	6	29.05	28.80	-6	1,657	-0.36%
2018/04/10	0	0.00	90	30.59	29.40	-90	1,756	-5.12%
2018/04/09	110	28.94	20	29.90	29.90	90	1,708	5.27%	大買/
2018/03/31	0	0.00	1.5	27.43	27.50	-1.5	1,666	-0.09%
2018/03/13	5	29.25	8	29.49	29.30	-3	1,689	-0.18%
2018/03/12	0	0.00	5	28.10	28.20	-5	1,661	-0.30%
2018/03/09	3	27.90	0	0.00	28.00	3	1,698	0.18%
2018/03/08	15	27.95	0	0.00	27.80	15	1,709	0.88%
2018/03/05	2	26.95	0	0.00	26.90	2	1,706	0.12%
2018/02/27	0	0.00	1	28.10	28.00	-1	1,737	-0.06%
2018/02/26	3	27.93	0	0.00	27.70	3	1,757	0.17%
2018/02/12	0	0.00	4	26.25	26.30	-4	1,831	-0.22%
2018/02/02	5	31.25	0	0.00	31.35	5	1,904	0.26%
2018/01/31	0	0.00	1	31.20	31.40	-1	1,975	-0.05%
2018/01/30	1	30.85	0	0.00	30.65	1	1,976	0.05%
2018/01/29	15	30.75	0	0.00	30.70	15	2,001	0.75%
2018/01/12	1	32.20	0	0.00	32.45	1	2,337	0.04%
2018/01/11	0	0.00	1	33.70	32.45	-1	2,342	-0.04%