台揚 (2314)-群益金鼎-台南券商分點個股進出

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

台揚

(2314)

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

立即追蹤
本地時間:14:30

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-台南券商分點個股進出

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-台南券商分點個股進出
群益金鼎-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	30.45	0	0.00	30.40	1	1,193	0.08%
2024/04/18	0	0.00	2	30.95	30.95	-2	1,182	-0.17%
2024/04/17	3	31.43	2	31.45	31.45	1	1,180	0.08%
2024/04/12	0	0.00	2	33.25	33.05	-2	1,161	-0.17%
2024/04/11	0	0.00	0	33.58	33.20	0	1,158	0.00%
2024/04/09	0	33.65	0	0.00	33.75	0	1,125	0.00%
2024/03/28	0	0.00	2	34.85	34.85	-2	1,137	-0.18%
2024/03/27	2	32.65	2	33.60	33.60	0	1,080	0.00%
2024/03/25	2	33.35	2	33.40	33.35	0	1,135	0.00%
2024/03/22	2	33.18	0	0.00	33.80	2	1,132	0.18%
2024/03/21	1	32.65	0	0.00	32.70	1	1,118	0.09%
2024/03/15	2	33.28	0	0.00	33.05	2	1,202	0.17%
2024/03/13	0	0.00	1	33.30	33.60	-1	1,433	-0.07%
2024/03/12	0	0.00	1	34.45	34.35	-1	1,614	-0.06%
2024/03/11	1	32.55	0	0.00	32.65	1	1,591	0.06%
2024/03/07	0	0.00	1	33.30	33.10	-1	1,589	-0.06%
2024/03/05	2	34.85	1	34.30	34.30	1	1,576	0.06%
2024/02/29	1	32.50	2.1	32.50	32.40	-1.1	1,532	-0.07%
2024/02/19	2	34.00	0	0.00	33.90	2	1,650	0.12%
2024/02/15	1	32.35	0	0.00	32.90	1	1,648	0.06%
2024/02/01	0	0.00	1	33.00	33.05	-1	1,624	-0.06%
2024/01/24	0	0.00	1	35.40	35.40	-1	1,553	-0.06%
2024/01/23	0	0.00	2	35.70	35.80	-2	1,552	-0.13%
2024/01/16	2	36.10	0	0.00	36.00	2	1,533	0.13%
2024/01/12	2	35.35	2	35.35	35.50	0	1,526	0.00%
2024/01/11	1	35.65	0	0.00	35.60	1	1,530	0.07%
2024/01/05	0	0.00	2	36.75	36.90	-2	1,518	-0.13%
2024/01/03	2	37.70	5	37.42	37.40	-3	1,520	-0.20%
2023/12/29	0	37.45	0	0.00	37.50	0	1,523	0.00%
2023/12/28	2	37.60	0	0.00	37.40	2	1,536	0.13%
2023/12/25	1	36.70	0	0.00	36.55	1	1,527	0.07%
2023/12/22	0	0.00	2	36.65	36.55	-2	1,519	-0.13%
2023/12/20	3	37.12	3	36.88	36.90	0	1,475	0.00%
2023/12/19	3	37.72	0	0.00	37.55	3	1,417	0.21%
2023/12/15	0	0.00	2	37.90	37.90	-2	1,396	-0.14%
2023/12/14	5	38.75	2	38.75	38.75	3	1,367	0.22%
2023/12/13	2	39.00	1	39.70	39.20	1	1,353	0.07%
2023/12/12	3	39.35	0	0.00	38.90	3	1,379	0.22%
2023/12/11	2	40.10	2	39.80	39.80	0	1,352	0.00%
2023/12/08	6	41.80	1	41.90	41.65	5	1,286	0.39%
2023/12/07	1	41.30	0	41.30	41.40	1	1,114	0.09%
2023/12/04	2	37.65	0	37.80	37.45	2	923	0.22%
2023/11/30	0	0.00	2	37.35	37.30	-2	906	-0.22%
2023/11/29	2	37.15	2.2	37.54	37.50	-0.2	902	-0.02%
2023/11/27	2	37.00	2	36.85	36.75	0	888	0.00%
2023/11/22	2	37.85	2	37.45	37.45	0	873	0.00%
2023/11/21	2	38.05	2	37.70	37.60	0	868	0.00%
2023/11/20	2	36.30	0	37.90	38.40	2	848	0.23%
2023/11/15	0	0.00	2	35.45	35.30	-2	791	-0.25%
2023/11/14	2	35.60	0	36.50	35.60	2	787	0.25%
2023/11/13	0	0.00	0	36.25	35.55	0	794	0.00%
2023/11/09	0	0.00	2	35.95	36.05	-2	808	-0.25%
2023/11/08	0	36.35	0	0.00	36.35	0	820	0.00%
2023/11/07	0	36.50	0	36.55	36.60	0	822	0.00%
2023/11/06	0	0.00	0	36.10	36.05	0	834	0.00%
2023/11/02	1	35.80	1	35.40	35.45	0	829	0.00%
2023/10/31	0	35.75	0	0.00	35.75	0	826	0.00%
2023/10/30	2	35.92	0	36.25	36.70	2	819	0.24%
2023/10/27	0	35.25	0	0.00	35.45	0	815	0.00%
2023/10/25	0	36.10	0	0.00	36.00	0	838	0.00%
2023/10/24	0	35.80	0	0.00	35.90	0	851	0.00%
2023/10/19	0	35.80	0	0.00	35.60	0	857	0.00%
2023/10/17	0	36.30	0	0.00	36.25	0	866	0.00%
2023/10/16	0	36.90	0	0.00	36.60	0	879	0.00%
2023/10/13	5.1	37.06	0	0.00	37.20	5.1	931	0.55%
2023/10/11	0	37.93	0	0.00	37.60	0	1,107	0.00%
2023/10/06	0	38.63	0	0.00	38.40	0	1,109	0.00%
2023/10/04	1	39.45	0	0.00	39.35	1	1,108	0.09%
2023/10/03	2	39.60	0	0.00	39.25	2	1,098	0.18%
2023/09/27	0	0.00	1.3	37.66	37.65	-1.3	1,067	-0.12%
2023/09/18	2	39.43	11	39.76	39.15	-9	1,113	-0.81%
2023/09/15	10.1	39.51	0	0.00	39.50	10.1	1,114	0.91%
2023/09/14	2	37.45	2	38.45	38.35	0	1,070	0.00%
2023/09/11	0	0.00	1.5	35.97	35.70	-1.5	1,109	-0.14%
2023/09/07	0	0.00	1	38.80	38.20	-1	1,119	-0.09%
2023/08/11	0	0.00	1	41.30	41.55	-1	1,259	-0.08%
2023/08/01	1	44.55	0	0.00	45.00	1	1,358	0.07%
2023/07/17	0	0.00	1	48.50	48.05	-1	1,908	-0.05%
2023/07/14	1	44.25	2	45.65	45.65	-1	2,018	-0.05%
2023/07/13	0	0.00	1	41.60	41.50	-1	2,191	-0.05%
2023/06/28	0	0.00	1	45.10	44.90	-1	2,359	-0.04%
2023/06/27	1	45.95	0	0.00	45.35	1	2,362	0.04%
2023/06/26	1	44.55	0	0.00	44.35	1	2,349	0.04%
2023/06/21	1	45.00	0	0.00	44.95	1	2,351	0.04%
2023/06/16	0	0.00	2	44.78	45.00	-2	2,345	-0.09%
2023/06/15	2	44.80	0	0.00	44.95	2	2,340	0.09%
2023/06/14	0	0.00	1	45.90	45.85	-1	2,307	-0.04%
2023/06/13	1	46.55	1	46.50	46.50	0	2,304	0.00%
2023/06/12	1	47.10	0	0.00	47.00	1	2,292	0.04%
2023/06/08	0	0.00	1	45.50	45.50	-1	2,288	-0.04%
2023/05/24	1	46.50	0	0.00	46.65	1	2,414	0.04%
2023/05/12	1	47.95	0	0.00	48.60	1	2,602	0.04%
2023/05/11	1	47.95	0	0.00	47.80	1	2,606	0.04%
2023/05/10	0	0.00	1	48.20	48.25	-1	2,608	-0.04%
2023/05/08	0	0.00	3	49.02	49.45	-3	2,596	-0.12%
2023/05/04	2	45.18	0	0.00	48.50	2	2,608	0.08%
2023/04/26	0	0.00	1	43.60	44.10	-1	2,409	-0.04%
2023/04/21	0	0.00	1	44.55	44.85	-1	2,259	-0.04%
2023/04/20	4	47.98	2	48.35	47.50	2	2,156	0.09%
2023/04/19	3	51.17	1	51.00	51.80	2	1,987	0.10%
2023/04/18	0	0.00	5	51.08	51.10	-5	1,753	-0.29%
2023/04/17	3	45.68	0	0.00	46.50	3	1,518	0.20%
2023/04/12	0	0.00	1	41.25	41.30	-1	1,334	-0.07%
2023/04/10	0	0.00	1	41.35	41.50	-1	1,314	-0.08%
2023/03/13	0	0.00	1	43.60	44.55	-1	1,305	-0.08%
2023/03/08	0	0.00	1	46.70	46.70	-1	1,413	-0.07%
2023/03/07	0	0.00	1	45.50	45.60	-1	1,441	-0.07%
2023/03/06	3	45.50	0	0.00	45.75	3	1,433	0.21%
2023/02/24	1	44.00	0	0.00	43.90	1	1,393	0.07%
2023/02/22	0	0.00	5	44.40	44.40	-5	1,382	-0.36%
2023/02/21	2	46.08	3	45.65	45.75	-1	1,368	-0.07%
2023/02/20	1	46.05	5	46.08	46.00	-4	1,346	-0.30%
2023/02/17	5	44.50	5	44.54	44.80	0	1,324	0.00%
2023/02/15	0	0.00	1	43.30	43.10	-1	1,353	-0.07%
2023/02/14	5	43.94	3	44.65	44.00	2	1,326	0.15%
2023/02/13	5	44.27	1	44.30	45.20	4	1,287	0.31%
2023/02/10	3	41.18	0	0.00	41.10	3	1,197	0.25%
2023/02/08	0	0.00	1	42.10	42.85	-1	1,178	-0.08%
2023/02/06	0	0.00	1	42.45	42.40	-1	1,159	-0.09%
2023/02/03	1	43.10	0	0.00	42.50	1	1,150	0.09%
2023/02/02	5	43.23	6	42.51	43.55	-1	1,129	-0.09%
2023/01/31	2	39.98	0	0.00	40.10	2	1,065	0.19%
2022/12/14	0	0.00	1	40.60	40.80	-1	1,391	-0.07%
2022/12/09	2	40.85	0	0.00	40.85	2	1,434	0.14%
2022/12/08	0	0.00	1	41.55	41.60	-1	1,443	-0.07%
2022/12/02	1	42.90	0	0.00	43.20	1	1,419	0.07%
2022/12/01	5	42.00	0	0.00	41.70	5	1,386	0.36%
2022/11/30	0	0.00	1.1	42.54	42.70	-1.1	1,371	-0.08%
2022/11/25	1	37.50	0	0.00	36.90	1	1,371	0.07%
2022/11/16	0	0.00	1	38.40	38.30	-1	1,530	-0.07%
2022/11/15	0	0.00	1	38.65	39.20	-1	1,586	-0.06%
2022/11/11	1	36.40	40	36.16	35.90	-39	1,721	-2.27%
2022/11/10	0	0.00	1	37.35	37.30	-1	1,759	-0.06%
2022/11/08	40	37.96	0	0.00	38.20	40	2,152	1.86%
2022/10/28	1	34.60	0	0.00	33.85	1	3,791	0.03%
2022/10/25	0	0.00	1	33.70	33.65	-1	4,357	-0.02%
2022/10/24	1	35.40	0	0.00	34.80	1	4,383	0.02%
2022/10/11	0	0.00	1	38.50	38.15	-1	5,058	-0.02%
2022/09/28	1	39.75	0	0.00	37.90	1	6,001	0.02%
2022/09/27	1	40.00	5	40.80	41.00	-4	6,068	-0.07%
2022/09/23	0	0.00	1	42.75	42.70	-1	6,180	-0.02%
2022/09/21	1	43.85	1	43.55	43.45	0	6,218	0.00%
2022/09/16	1	47.55	1	46.50	46.50	0	6,299	0.00%
2022/09/15	0	0.00	2	48.40	48.20	-2	6,296	-0.03%
2022/09/14	2	48.30	0	0.00	48.85	2	6,316	0.03%
2022/09/13	0	0.00	1	49.50	49.55	-1	6,343	-0.02%
2022/09/02	2	53.15	1	53.50	52.40	1	6,815	0.01%
2022/08/31	1	51.20	0	0.00	51.60	1	6,771	0.01%
2022/08/26	1	50.10	0	0.00	49.95	1	6,899	0.01%
2022/08/24	0	0.00	1	49.00	49.00	-1	7,500	-0.01%
2022/08/23	1	49.40	1	49.00	49.00	0	8,012	0.00%
2022/08/22	0	0.00	3	49.60	49.05	-3	8,025	-0.04%
2022/08/19	4.1	52.07	1	51.30	51.20	3.1	7,992	0.04%
2022/08/18	2	51.50	2	51.50	51.50	0	7,962	0.00%
2022/08/17	1	50.50	1	51.00	51.50	0	8,485	0.00%
2022/08/16	4	51.98	3	52.23	51.10	1	8,525	0.01%
2022/08/15	5	51.14	4	50.58	50.40	1	8,271	0.01%
2022/08/12	13	48.67	15	48.93	48.70	-2	8,128	-0.02%
2022/08/10	13	52.89	12	51.61	51.40	1	7,773	0.01%
2022/08/09	3	49.03	2	50.50	51.50	1	7,113	0.01%
2022/08/08	0	0.00	2	46.80	46.90	-2	6,810	-0.03%
2022/08/05	2	44.80	2	45.13	45.30	0	6,640	0.00%
2022/08/04	6	44.49	5	43.80	44.10	1	6,597	0.02%
2022/08/03	12	47.10	13	45.93	45.00	-1	6,519	-0.02%
2022/08/02	4	46.43	1	46.00	46.00	3	6,271	0.05%
2022/08/01	7	45.42	11	44.82	46.50	-4	6,076	-0.07%
2022/07/29	5	44.35	0	0.00	44.35	5	5,961	0.08%
2022/07/28	1	45.50	11	44.41	43.90	-10	5,936	-0.17%
2022/07/27	1	46.65	1	45.90	45.30	0	5,858	0.00%
2022/07/25	0	0.00	1	45.40	45.75	-1	5,535	-0.02%
2022/07/22	0	0.00	1	45.50	45.20	-1	5,515	-0.02%
2022/07/21	1	45.80	0	0.00	46.35	1	5,430	0.02%
2022/07/20	2	45.53	2	45.35	45.00	0	5,356	0.00%
2022/07/19	1	45.70	1	45.25	45.20	0	5,328	0.00%
2022/07/15	10	45.70	10	44.90	44.90	0	5,258	0.00%
2022/07/14	1	42.90	0	0.00	45.15	1	5,183	0.02%
2022/07/13	30	42.65	31	42.60	42.65	-1	4,981	-0.02%
2022/07/12	1	39.70	0	0.00	38.80	1	4,835	0.02%
2022/07/11	1	43.65	1	43.85	43.10	0	4,733	0.00%
2022/07/07	0	0.00	1	42.10	43.45	-1	4,569	-0.02%
2022/07/06	1	43.25	1	43.80	42.10	0	4,503	0.00%
2022/07/01	1	53.50	1	50.60	49.75	0	4,379	0.00%
2022/06/30	2	54.50	1	55.20	55.20	1	4,355	0.02%
2022/06/28	0	0.00	42	54.50	55.20	-42	4,408	-0.95%
2022/06/27	40	56.73	1.5	57.17	56.60	38.5	4,423	0.87%
2022/06/23	0	0.00	1	54.10	54.50	-1	4,618	-0.02%
2022/06/20	0	0.00	1	55.20	54.70	-1	4,925	-0.02%
2022/06/17	0	58.40	2	58.40	58.00	-2	4,884	-0.04%
2022/06/15	4	61.80	4	60.80	61.00	0	4,858	0.00%
2022/06/14	5	60.66	0	0.00	60.80	5	4,734	0.11%
2022/06/06	0.5	63.20	0	0.00	61.00	0.5	4,381	0.01%
2022/06/02	5	65.00	6	63.85	63.30	-1	4,308	-0.02%
2022/06/01	11	64.01	11	64.76	64.00	0	4,144	0.00%
2022/05/31	45	63.25	40	62.76	62.40	5	3,747	0.13%
2022/05/26	1	57.90	1	58.30	57.90	0	3,325	0.00%
2022/05/25	9	59.53	9	60.08	58.60	0	3,260	0.00%
2022/04/25	0	0.00	1	57.20	56.90	-1	2,909	-0.03%
2022/04/20	2	60.50	0	0.00	61.20	2	2,897	0.07%
2022/04/19	0	0.00	2	57.80	57.00	-2	2,880	-0.07%
2022/04/18	2	56.85	0	0.00	56.80	2	2,884	0.07%
2022/04/15	1	58.50	0	0.00	56.70	1	2,900	0.03%
2022/04/12	0	0.00	0.4	66.00	59.70	-0.4	2,910	-0.01%
2022/04/11	1	61.00	1	62.20	61.00	0	2,906	0.00%
2022/04/01	1	67.50	0	0.00	67.30	1	2,846	0.04%
2022/03/31	1	67.50	0	0.00	69.00	1	2,846	0.04%
2022/03/30	0.2	67.00	1	66.70	66.60	-0.8	2,779	-0.03%
2022/03/29	1	66.70	0	0.00	68.00	1	2,737	0.04%
2022/03/28	0.2	68.30	11	68.75	67.40	-10.8	2,626	-0.41%
2022/03/25	10	68.45	10.3	70.50	70.50	-0.3	2,535	-0.01%
2022/03/24	0	0.00	7	60.47	64.10	-7	2,356	-0.30%
2022/03/22	5	58.00	0	0.00	58.70	5	2,273	0.22%
2022/03/21	0	0.00	16	58.60	57.70	-16	2,291	-0.70%
2022/03/18	15	58.27	0	0.00	58.90	15	2,301	0.65%
2022/03/15	2	52.90	0	0.00	52.90	2	2,347	0.09%
2022/03/14	0	0.00	0	56.50	55.80	0	2,364	0.00%
2022/03/11	0	0.00	2	57.25	56.80	-2	2,402	-0.08%
2022/03/09	2	54.40	0	0.00	54.40	2	2,415	0.08%
2022/03/04	0	0.00	2	60.80	59.00	-2	2,626	-0.08%
2022/03/03	2	61.25	0	0.00	60.70	2	2,675	0.07%
2022/03/02	2	63.00	0	0.00	62.80	2	2,699	0.07%
2022/03/01	0	0.00	1	60.20	60.50	-1	2,682	-0.04%
2022/02/25	1	55.60	1	55.00	55.00	0	2,718	0.00%
2022/02/24	0	0.00	3	53.50	53.40	-3	2,782	-0.11%
2022/02/22	2	56.45	5	58.12	56.60	-3	2,874	-0.10%
2022/02/21	1	58.90	0	0.00	58.80	1	3,043	0.03%
2022/02/18	1	58.70	0	0.00	59.80	1	3,324	0.03%
2022/02/17	4	58.00	13	58.01	58.40	-9	3,740	-0.24%
2022/02/16	1	60.50	0	0.00	60.40	1	3,954	0.03%
2022/02/15	2	60.85	0	0.00	60.50	2	4,095	0.05%
2022/02/11	0	0.00	1	64.30	64.00	-1	4,352	-0.02%
2022/02/10	4	65.05	1	65.00	64.20	3	4,447	0.07%
2022/02/08	2	64.75	0	0.00	65.50	2	4,953	0.04%
2022/02/07	0	62.70	0	0.00	63.10	0	5,128	0.00%
2022/01/24	2	65.00	7	65.29	65.10	-5	5,382	-0.09%
2022/01/19	1	68.50	1	68.80	68.30	0	5,807	0.00%
2022/01/18	1	70.60	2	71.10	69.40	-1	6,106	-0.02%
2022/01/17	3	67.33	0	0.00	68.00	3	6,195	0.05%
2022/01/14	3	67.20	2	67.10	67.90	1	6,285	0.02%
2022/01/13	0	68.60	0	0.00	68.40	0	6,345	0.00%
2022/01/12	1	69.00	0	0.00	68.60	1	6,368	0.02%
2022/01/11	1	70.40	0	0.00	69.90	1	6,406	0.02%
2022/01/10	0	0.00	2	69.80	70.00	-2	6,445	-0.03%
2022/01/07	1	71.50	0	0.00	71.60	1	6,482	0.02%
2022/01/03	1	77.20	0	0.00	76.60	1	6,756	0.01%
2021/12/29	0	0.00	1	75.00	75.30	-1	7,027	-0.01%
2021/12/27	0	74.70	0	0.00	75.60	0	7,377	0.00%
2021/12/24	1	73.90	0	0.00	73.40	1	7,585	0.01%
2021/12/23	1	73.99	0	0.00	74.30	1	7,792	0.01%
2021/12/22	1	73.30	0	0.00	73.00	1	7,950	0.01%
2021/12/21	1	72.00	0	0.00	71.90	1	8,098	0.01%
2021/12/20	5.1	73.09	3	72.63	71.60	2.1	8,336	0.02%
2021/12/17	0	75.20	0	0.00	75.00	0	8,634	0.00%
2021/12/16	0	77.40	0	0.00	77.80	0	8,969	0.00%
2021/12/15	0	77.30	0	0.00	77.00	0	9,349	0.00%
2021/12/14	0	78.70	0	0.00	78.30	0	9,677	0.00%
2021/12/13	0.1	81.07	1.1	80.75	80.70	-1	9,673	-0.01%
2021/12/10	0	78.50	0	0.00	79.40	0	9,658	0.00%
2021/12/09	0	0.00	1	80.40	80.10	-1	9,649	-0.01%
2021/12/08	1	80.90	1	80.50	80.30	0	9,634	0.00%
2021/12/07	1	79.40	0	0.00	79.30	1	9,649	0.01%
2021/12/03	1	77.80	1	79.50	78.20	0	9,742	0.00%
2021/12/02	2.1	77.64	0	0.00	77.00	2.1	9,777	0.02%
2021/12/01	13	77.45	11	79.25	80.40	2	9,784	0.02%
2021/11/29	0	0.00	2	79.55	81.50	-2	9,750	-0.02%
2021/11/26	1	82.50	2	83.40	80.40	-1	9,718	-0.01%
2021/11/24	1	87.90	4	86.55	87.80	-3	9,806	-0.03%
2021/11/23	12	83.95	4	84.10	83.30	8	9,799	0.08%
2021/11/19	8	86.95	4	86.95	86.80	4	10,070	0.04%
2021/11/18	10	87.41	22	88.19	86.00	-12	10,340	-0.12%
2021/11/17	16	91.13	2	91.20	90.70	14	10,275	0.14%
2021/11/16	5	94.04	5	92.62	95.00	0	10,092	0.00%
2021/11/15	3	87.47	6	86.95	88.70	-3	9,805	-0.03%
2021/11/11	0	0.00	2	82.40	82.50	-2	9,816	-0.02%
2021/11/09	5	78.30	5	77.76	77.80	0	10,060	0.00%
2021/11/08	3	81.30	1	80.50	79.50	2	10,052	0.02%
2021/11/05	15	83.45	1	79.90	86.00	14	9,997	0.14%
2021/11/02	1	74.00	3	75.93	73.70	-2	9,912	-0.02%
2021/11/01	6	79.50	0	0.00	78.10	6	10,096	0.06%
2021/10/29	3	78.10	3	78.80	78.80	0	10,062	0.00%
2021/10/28	2	78.85	6	77.55	77.30	-4	10,064	-0.04%
2021/10/27	3	79.00	17	79.19	79.50	-14	10,210	-0.14%
2021/10/26	26	76.53	3	76.00	79.00	23	10,191	0.23%
2021/10/21	1	70.10	0	0.00	68.60	1	10,553	0.01%
2021/10/18	1	70.30	1	71.20	70.00	0	11,979	0.00%
2021/10/15	1	68.00	0	0.00	69.80	1	12,325	0.01%
2021/10/14	1	68.60	0	0.00	68.00	1	12,705	0.01%
2021/10/12	2	72.50	1	74.00	73.40	1	13,525	0.01%
2021/10/08	1	72.50	0	0.00	72.20	1	14,514	0.01%
2021/10/06	1	77.30	0	0.00	71.90	1	16,382	0.01%
2021/10/05	1	78.60	2	78.30	79.40	-1	16,456	-0.01%
2021/10/01	2	83.25	18	85.03	79.40	-16	16,586	-0.10%
2021/09/30	21	85.59	3	82.93	88.20	18	16,565	0.11%
2021/09/29	1	80.30	1	81.50	82.50	0	16,598	0.00%
2021/09/28	2	79.00	4	78.58	80.70	-2	16,797	-0.01%
2021/09/27	4	77.70	0	0.00	80.00	4	17,362	0.02%
2021/09/24	1	72.50	3	73.07	77.00	-2	18,015	-0.01%
2021/09/23	1	70.20	15	70.90	76.90	-14	17,834	-0.08%
2021/09/22	17	68.65	4	69.38	72.20	13	17,619	0.07%
2021/09/17	4	63.00	5	62.74	65.70	-1	17,474	-0.01%
2021/09/16	0	0.00	2	57.85	59.90	-2	17,333	-0.01%
2021/09/14	1	58.00	0	0.00	57.70	1	17,715	0.01%
2021/09/13	1	58.00	0	0.00	57.60	1	17,995	0.01%
2021/09/10	2	59.80	1	59.40	59.40	1	18,278	0.01%
2021/09/09	1	58.00	0	0.00	59.40	1	18,661	0.01%
2021/09/06	1	60.10	1	59.30	59.10	0	20,152	0.00%
2021/09/03	0	0.00	1	58.40	58.50	-1	20,537	0.00%
2021/09/01	1	59.10	0	0.00	58.50	1	22,077	0.00%
2021/08/31	1	58.80	0	0.00	59.10	1	22,326	0.00%
2021/08/30	0	0.00	2	60.00	58.80	-2	22,832	-0.01%
2021/08/27	2	57.10	0	0.00	56.50	2	23,183	0.01%
2021/08/26	1	57.30	3	55.47	56.40	-2	23,269	-0.01%
2021/08/25	2	59.20	1	58.10	57.60	1	23,488	0.00%
2021/08/24	0	0.00	5	54.50	54.50	-5	23,389	-0.02%
2021/08/23	2	48.55	2	48.20	49.55	0	23,065	0.00%
2021/08/18	8	50.78	8	45.93	50.80	0	22,755	0.00%
2021/08/17	4	46.70	4	45.93	46.25	0	22,562	0.00%
2021/08/16	4	47.36	3	46.75	45.60	1	22,394	0.00%
2021/08/13	0	0.00	1	49.65	48.15	-1	22,051	0.00%
2021/08/12	2	51.10	0	0.00	51.00	2	21,986	0.01%
2021/08/09	2	52.20	4	53.60	52.20	-2	21,856	-0.01%
2021/08/06	4	56.35	0	0.00	55.20	4	21,775	0.02%
2021/08/05	5	57.60	6	58.12	57.30	-1	21,713	0.00%
2021/08/04	1	55.30	0	0.00	56.50	1	21,521	0.00%
2021/08/03	1	56.00	1	56.50	55.60	0	21,570	0.00%
2021/08/02	13	55.65	23	55.83	56.00	-10	21,517	-0.05%
2021/07/30	11	58.25	10	59.00	58.20	1	21,336	0.00%
2021/07/29	1	59.70	1	58.50	58.50	0	21,197	0.00%
2021/07/27	10	63.50	24	64.22	61.30	-14	21,034	-0.07%
2021/07/26	20	64.64	8	64.78	63.80	12	20,819	0.06%
2021/07/23	3	60.50	5	62.08	63.50	-2	20,268	-0.01%
2021/07/22	3	58.73	1	57.90	57.90	2	20,195	0.01%
2021/07/21	4	58.90	1	58.00	57.70	3	20,085	0.01%
2021/07/20	3	62.63	5	59.66	58.60	-2	19,787	-0.01%
2021/07/19	4	63.05	4	62.35	62.40	0	19,534	0.00%
2021/07/16	4	63.58	9	62.91	61.90	-5	19,444	-0.03%
2021/07/15	12	61.78	20	61.45	62.00	-8	18,986	-0.04%
2021/07/14	34	59.17	34	59.17	59.50	0	18,185	0.00%
2021/07/13	5	55.84	17.3	56.79	57.00	-12.3	17,799	-0.07%
2021/07/12	1	52.10	20	52.40	52.50	-19	17,289	-0.11%
2021/07/09	21	51.35	22	51.93	50.50	-1	17,635	-0.01%
2021/07/07	12	49.25	1	50.70	49.05	11	18,376	0.06%
2021/07/06	8	52.73	18	52.79	52.00	-10	18,404	-0.05%
2021/07/05	20	53.67	33	54.36	53.60	-13	18,275	-0.07%
2021/07/02	58	53.96	12	52.78	53.00	46	18,035	0.26%
2021/07/01	48	53.29	34.5	54.27	55.00	13.5	17,381	0.08%
2021/06/28	1	48.40	1	48.00	50.40	0	16,180	0.00%
2021/06/25	0	0.00	1	49.40	49.65	-1	15,939	-0.01%
2021/06/24	1	50.70	3	51.00	50.60	-2	15,743	-0.01%
2021/06/23	0	0.00	10	52.80	51.50	-10	15,534	-0.06%
2021/06/22	6	50.58	0	0.00	52.00	6	15,340	0.04%
2021/06/21	0	0.00	1	52.00	50.30	-1	15,136	-0.01%
2021/06/18	8	53.68	21	53.57	52.20	-13	14,954	-0.09%
2021/06/17	0	0.00	21	54.56	53.50	-21	14,540	-0.14%
2021/06/16	49	55.57	17	54.55	53.10	32	14,287	0.22%
2021/06/15	4	54.75	2	52.00	54.70	2	13,773	0.01%
2021/06/11	21	49.10	26	49.07	50.50	-5	13,232	-0.04%
2021/06/10	8	48.89	21	49.15	49.35	-13	12,804	-0.10%
2021/06/09	15	46.93	1	46.00	46.20	14	11,856	0.12%
2021/06/08	0	0.00	5	44.05	43.40	-5	11,202	-0.04%
2021/06/07	1	43.60	0	0.00	43.00	1	10,929	0.01%
2021/06/04	1	40.10	0	0.00	44.80	1	10,341	0.01%
2021/06/03	2	40.40	1	40.25	40.75	1	9,885	0.01%
2021/06/02	1	41.60	26	39.62	39.60	-25	9,774	-0.26%
2021/06/01	52	38.04	26	38.32	38.50	26	9,457	0.27%
2021/05/19	2	31.10	3	30.40	32.00	-1	9,867	-0.01%
2021/05/18	1	28.75	0	0.00	29.75	1	9,866	0.01%
2021/05/14	0	0.00	1	29.80	30.00	-1	9,781	-0.01%
2021/05/12	1	31.35	2	31.53	31.15	-1	9,636	-0.01%
2021/05/11	1	34.40	1	34.45	34.40	0	9,527	0.00%
2021/05/07	0	0.00	2	37.60	39.25	-2	9,455	-0.02%
2021/05/05	4	37.90	0	0.00	36.55	4	9,429	0.04%
2021/05/04	0	0.00	10	38.97	36.85	-10	9,431	-0.11%
2021/04/29	4	45.20	6	45.18	44.90	-2	9,237	-0.02%
2021/04/28	11	44.06	11	45.66	46.80	0	9,191	0.00%
2021/04/27	3	42.25	2	42.73	42.55	1	9,246	0.01%
2021/04/26	1	41.20	0	0.00	41.90	1	9,660	0.01%
2021/04/22	3	42.27	6	40.53	40.55	-3	9,708	-0.03%
2021/04/21	1	43.50	6	43.65	43.45	-5	9,536	-0.05%
2021/04/20	4	44.09	5	43.74	44.00	-1	9,436	-0.01%
2021/04/19	6	46.76	3	47.30	45.25	3	9,264	0.03%
2021/04/16	5	48.05	10	49.05	49.35	-5	8,688	-0.06%
2021/04/15	13	43.48	14	45.47	44.90	-1	8,211	-0.01%
2021/04/14	1	39.00	10	41.55	42.90	-9	7,660	-0.12%
2021/04/13	1	42.40	29	41.45	39.00	-28	7,316	-0.38%
2021/04/12	20	39.30	0	0.00	39.95	20	6,883	0.29%
2021/04/09	1	36.60	6	36.43	36.35	-5	6,770	-0.07%
2021/04/08	6	36.05	1	36.10	35.95	5	6,852	0.07%
2021/04/07	0	0.00	1	35.50	35.25	-1	6,755	-0.01%
2021/03/31	0	0.00	3	34.12	33.95	-3	6,809	-0.04%
2021/03/30	0	0.00	1	34.55	34.40	-1	6,835	-0.01%
2021/03/26	6	34.80	0	0.00	34.85	6	6,942	0.09%
2021/03/24	4	35.48	5	35.15	35.10	-1	7,068	-0.01%
2021/03/23	8	35.74	0	0.00	35.40	8	7,046	0.11%
2021/03/22	0	0.00	2	34.70	34.55	-2	7,038	-0.03%
2021/03/19	1	34.10	0	0.00	34.20	1	7,428	0.01%
2021/03/17	2	36.65	1	36.55	35.40	1	7,901	0.01%
2021/03/05	0	0.00	2	34.63	34.45	-2	8,794	-0.02%
2021/02/25	50	36.75	55	35.47	35.50	-5	9,728	-0.05%
2021/02/24	5	35.50	0	0.00	35.45	5	9,758	0.05%
2021/02/23	2	35.40	0	0.00	34.95	2	9,674	0.02%
2021/02/22	0	0.00	4	34.63	34.90	-4	9,605	-0.04%
2021/02/19	0	0.00	0.5	33.85	33.85	-0.5	9,463	-0.01%
2021/02/17	3	31.30	2	31.85	32.15	1	9,330	0.01%
2021/02/05	5	30.55	5	30.45	30.35	0	9,309	0.00%
2021/02/04	1	30.70	0	0.00	30.80	1	9,555	0.01%
2021/02/01	9	30.35	9	30.43	30.55	0	9,563	0.00%
2021/01/27	0	0.00	1	33.05	33.70	-1	9,358	-0.01%
2021/01/26	1	32.85	0	0.00	33.05	1	9,297	0.01%
2021/01/25	3	32.67	14	33.00	32.65	-11	9,200	-0.12%
2021/01/21	3	33.52	3	33.58	33.25	0	8,997	0.00%
2021/01/20	55	36.61	52	34.56	33.30	3	8,775	0.03%
2021/01/19	69	34.04	85	35.37	36.95	-16	8,249	-0.19%
2021/01/18	2	34.55	0	0.00	33.60	2	7,742	0.03%
2021/01/15	23	33.20	20	34.00	34.20	3	7,591	0.04%
2021/01/14	4	32.75	0	0.00	32.50	4	7,401	0.05%
2021/01/12	7	32.64	2	32.40	32.00	5	7,224	0.07%
2021/01/11	0	0.00	3	33.35	33.35	-3	7,154	-0.04%
2021/01/08	0	0.00	5	32.70	32.40	-5	7,069	-0.07%
2021/01/07	1	33.20	21	33.38	33.00	-20	7,006	-0.29%
2021/01/06	37	34.49	6	34.96	33.20	31	6,934	0.45%
2021/01/05	7.5	33.15	0	0.00	33.05	7.5	6,555	0.11%
2021/01/04	0	0.00	12	33.63	33.55	-12	6,475	-0.19%
2020/12/31	12	33.03	3	33.07	33.35	9	6,337	0.14%
2020/12/29	3	32.43	1	32.70	32.10	2	6,086	0.03%
2020/12/28	1	31.80	3	32.10	32.10	-2	6,036	-0.03%
2020/12/25	4	32.59	0	0.00	32.00	4	5,999	0.07%
2020/12/23	1	30.55	1	31.10	31.25	0	5,853	0.00%
2020/12/22	0	0.00	5	31.61	30.55	-5	5,826	-0.09%
2020/12/21	2	31.98	0	0.00	32.15	2	5,804	0.03%
2020/12/18	1	32.00	1	33.10	33.05	0	5,745	0.00%
2020/12/16	2	32.75	6	33.35	32.90	-4	5,570	-0.07%
2020/12/15	1	33.20	2	34.00	32.75	-1	5,444	-0.02%
2020/12/14	6	34.07	2	34.18	34.85	4	5,034	0.08%
2020/12/09	0	0.00	1	30.80	31.00	-1	4,376	-0.02%
2020/12/08	1	30.50	0	0.00	30.60	1	4,338	0.02%
2020/12/04	4	30.61	0	0.00	30.45	4	4,150	0.10%
2020/12/03	4	30.84	2	30.65	30.40	2	4,056	0.05%
2020/12/02	4	32.11	1	31.20	31.25	3	4,006	0.07%
2020/12/01	1	30.30	21	29.90	31.95	-20	3,632	-0.55%
2020/11/30	21	30.40	3	30.40	30.05	18	3,213	0.56%
2020/11/26	0	0.00	8	28.40	27.60	-8	2,891	-0.28%
2020/11/25	9	27.33	0	0.00	27.10	9	2,697	0.33%
2020/11/24	10	28.55	0	0.00	27.30	10	2,609	0.38%
2020/11/19	0	0.00	4	24.30	24.25	-4	2,461	-0.16%
2020/11/17	4	23.70	0	0.00	23.50	4	2,482	0.16%
2020/11/12	0	0.00	20	25.90	24.15	-20	2,505	-0.80%
2020/10/22	0.5	22.65	0	0.00	22.65	0.5	2,815	0.02%
2020/10/21	20	22.75	20	23.00	22.85	0	2,821	0.00%
2020/09/22	10	23.10	0	0.00	23.05	10	3,512	0.28%
2020/09/07	0	0.00	1	24.95	24.30	-1	3,832	-0.03%
2020/09/04	5	24.05	0	0.00	24.15	5	3,763	0.13%
2020/09/03	1	24.60	0	0.00	24.60	1	3,777	0.03%
2020/08/28	1	24.90	0	0.00	24.80	1	3,777	0.03%
2020/08/27	0	0.00	2	25.00	25.25	-2	3,765	-0.05%
2020/08/26	5	25.26	11	24.98	25.30	-6	3,726	-0.16%
2020/08/25	8	25.04	9	24.80	24.20	-1	3,625	-0.03%
2020/08/24	4.2	23.94	1	23.30	23.80	3.2	3,366	0.10%
2020/08/12	0	0.00	10	23.70	24.40	-10	3,301	-0.30%
2020/08/07	0	0.00	1	24.15	23.85	-1	3,274	-0.03%
2020/08/06	1	24.85	1	24.45	24.50	0	3,233	0.00%
2020/08/05	0	0.00	1	23.40	24.00	-1	3,023	-0.03%
2020/07/23	0	0.00	3	23.20	22.85	-3	3,170	-0.09%
2020/07/22	22	23.38	10	23.39	23.45	12	3,172	0.38%
2020/07/16	0	0.00	1	22.15	22.15	-1	3,139	-0.03%
2020/07/15	0	0.00	3	22.18	21.90	-3	3,158	-0.09%
2020/07/09	3	24.28	0	0.00	23.55	3	3,130	0.10%
2020/07/01	15	24.63	8	24.78	24.20	7	3,015	0.23%
2020/06/30	0	0.00	2	22.70	23.55	-2	2,648	-0.08%
2020/06/29	0	0.00	4	21.31	21.45	-4	2,501	-0.16%
2020/06/24	6	22.20	0	0.00	21.80	6	2,487	0.24%
2020/06/22	2	22.65	7	22.38	22.10	-5	2,454	-0.20%
2020/06/19	6	22.95	1	22.85	22.50	5	2,476	0.20%
2020/06/18	9	22.86	13	22.51	22.70	-4	2,472	-0.16%
2020/06/17	4	22.58	5	22.47	22.25	-1	2,434	-0.04%
2020/06/16	9	21.75	0	0.00	21.85	9	2,403	0.37%
2020/06/15	5	21.06	7	21.03	21.30	-2	2,372	-0.08%
2020/06/12	2	20.50	0	0.00	20.65	2	2,364	0.08%
2020/06/11	0	0.00	3	21.85	21.15	-3	2,390	-0.13%
2020/06/09	1	22.30	0	0.00	22.35	1	2,376	0.04%
2020/06/04	17	23.26	18	22.65	22.50	-1	2,400	-0.04%
2020/06/03	0	0.00	4	22.45	22.30	-4	2,291	-0.17%
2020/06/02	6	22.77	6	22.59	22.65	0	2,260	0.00%
2020/06/01	5	21.95	0	0.00	22.05	5	2,115	0.24%
2020/05/28	3	21.90	3	21.55	21.00	0	2,076	0.00%
2020/05/22	10	21.77	5	21.84	21.40	5	1,976	0.25%
2020/05/21	2	21.25	0	0.00	21.50	2	1,883	0.11%
2020/05/15	0	0.00	4	20.15	20.55	-4	1,817	-0.22%
2020/05/05	2	21.80	0	0.00	21.35	2	1,669	0.12%
2020/05/04	3	21.15	0	0.00	21.80	3	1,640	0.18%
2020/04/28	0	0.00	10	21.00	21.00	-10	1,481	-0.68%
2020/04/23	0	0.00	3	18.35	18.55	-3	1,336	-0.22%
2020/04/21	0	0.00	1	17.75	17.35	-1	1,288	-0.08%
2020/04/17	0	0.00	7	18.21	18.10	-7	1,254	-0.56%
2020/04/15	11	18.32	0	0.00	18.15	11	1,235	0.89%
2020/04/07	0	0.00	1	16.00	16.15	-1	1,148	-0.09%
2020/04/01	1	15.00	0	0.00	15.10	1	1,219	0.08%
2020/03/25	10	15.00	0	0.00	15.00	10	1,610	0.62%
2020/03/24	0	0.00	1	13.95	14.45	-1	1,623	-0.06%
2020/03/20	0	0.00	60	13.12	13.20	-60	1,650	-3.64%
2020/03/18	1	14.15	0	0.00	13.40	1	1,614	0.06%
2020/03/17	60	14.20	1	14.20	14.15	59	1,605	3.68%
2020/03/13	0	0.00	1	16.85	17.40	-1	1,634	-0.06%
2020/02/17	1	21.60	0	0.00	21.60	1	1,718	0.06%
2020/01/03	1	24.90	11	24.49	24.55	-10	1,712	-0.58%
2020/01/02	5	25.10	1	24.90	24.90	4	1,694	0.24%
2019/12/27	0	0.00	14	25.25	25.20	-14	1,664	-0.84%
2019/12/26	34	25.81	23	25.03	24.90	11	1,594	0.69%
2019/12/20	0	0.00	5	24.25	24.05	-5	1,429	-0.35%
2019/12/19	5	24.50	0	0.00	24.35	5	1,459	0.34%
2019/12/11	5	24.37	13	23.82	24.05	-8	1,352	-0.59%
2019/12/10	13	23.91	7	24.04	23.90	6	1,329	0.45%
2019/12/09	0	0.00	1	23.80	23.75	-1	1,265	-0.08%
2019/12/04	1	22.60	0	0.00	22.60	1	1,252	0.08%
2019/11/18	1	23.45	0	0.00	23.30	1	1,293	0.08%
2019/11/14	5	23.10	0	0.00	22.70	5	1,228	0.41%
2019/10/22	1	23.15	0	0.00	23.10	1	1,384	0.07%
2019/10/15	0	0.00	2	22.80	22.40	-2	1,640	-0.12%
2019/10/02	0	0.00	2	24.00	23.95	-2	1,677	-0.12%
2019/09/26	0	0.00	1	25.20	24.60	-1	1,889	-0.05%
2019/09/25	1	24.80	0	0.00	24.95	1	1,727	0.06%
2019/08/30	4	24.40	3	24.35	24.20	1	1,925	0.05%
2019/08/28	0	0.00	1	24.20	24.10	-1	2,000	-0.05%
2019/08/19	1	24.10	1	23.85	23.90	0	2,025	0.00%
2019/08/13	3	23.20	20	23.36	23.20	-17	2,025	-0.84%
2019/08/12	20	24.08	0	0.00	23.95	20	2,034	0.98%
2019/08/06	1	23.70	0	0.00	23.90	1	2,061	0.05%
2019/08/02	0	0.00	10	24.43	24.20	-10	2,067	-0.48%
2019/08/01	0	0.00	20	24.78	24.90	-20	2,088	-0.96%
2019/07/31	0	0.00	14	24.90	25.25	-14	2,089	-0.67%
2019/07/30	0	0.00	1	26.20	24.95	-1	2,088	-0.05%
2019/07/29	0	0.00	3	26.63	26.30	-3	2,045	-0.15%
2019/07/26	31	26.96	0	0.00	26.70	31	2,040	1.52%
2019/07/25	3	26.60	2	26.55	26.80	1	2,008	0.05%
2019/07/24	0	0.00	4	26.04	26.30	-4	2,003	-0.20%
2019/07/23	4	26.60	3	26.22	26.40	1	2,014	0.05%
2019/07/22	6	26.27	5	25.80	26.05	1	1,975	0.05%
2019/07/18	0	0.00	5	25.22	25.15	-5	1,969	-0.25%
2019/07/17	2	25.80	0	0.00	25.65	2	2,016	0.10%
2019/07/16	5	25.35	0	0.00	25.35	5	1,967	0.25%
2019/07/15	0	0.00	1	24.65	24.80	-1	2,006	-0.05%
2019/07/12	2	25.15	0	0.00	25.20	2	2,167	0.09%
2019/07/05	0	0.00	2	26.45	25.85	-2	2,950	-0.07%
2019/07/04	16	26.55	2	26.50	26.00	14	2,952	0.47%
2019/07/02	1	24.95	3	24.78	24.95	-2	2,835	-0.07%
2019/07/01	1	25.00	0	0.00	24.85	1	2,892	0.03%
2019/06/28	3	24.42	0	0.00	24.45	3	3,070	0.10%
2019/06/27	0	0.00	1	24.45	24.45	-1	3,086	-0.03%
2019/06/24	2	25.28	3	25.30	25.85	-1	3,133	-0.03%
2019/06/21	1	24.60	0	0.00	24.60	1	3,070	0.03%
2019/06/20	0	0.00	1	24.90	24.80	-1	3,069	-0.03%
2019/06/19	2	24.60	22	24.73	24.80	-20	3,103	-0.64%
2019/06/18	10	24.30	80	24.16	24.30	-70	3,226	-2.17%
2019/06/17	50	24.24	1	24.45	24.10	49	3,307	1.48%
2019/06/13	0	0.00	10	24.70	24.55	-10	3,642	-0.27%
2019/06/12	25	24.42	0	0.00	24.40	25	3,646	0.69%
2019/06/11	10	24.20	0	0.00	24.50	10	3,623	0.28%
2019/06/10	16	24.07	0	0.00	24.25	16	3,608	0.44%
2019/06/06	0	0.00	5	24.30	24.25	-5	3,615	-0.14%
2019/06/05	2	24.45	1	24.35	23.70	1	3,588	0.03%
2019/06/03	0	0.00	4	23.01	22.85	-4	3,594	-0.11%
2019/05/31	5	23.74	1	22.90	23.35	4	3,732	0.11%
2019/05/30	1	22.90	0	0.00	22.90	1	3,697	0.03%
2019/05/02	1	26.90	0	0.00	27.00	1	3,689	0.03%
2019/04/23	10	28.35	0	0.00	28.50	10	3,484	0.29%
2019/04/22	2	28.90	0	0.00	28.35	2	3,421	0.06%
2019/04/18	10	30.40	7	28.87	28.70	3	3,320	0.09%
2019/04/17	5	30.00	5	30.45	29.80	0	3,151	0.00%
2019/04/16	6	29.83	26	28.83	30.35	-20	2,832	-0.71%
2019/04/15	0	0.00	5	28.05	27.60	-5	2,540	-0.20%
2019/04/12	6	27.50	0	0.00	27.10	6	2,452	0.24%
2019/04/10	1	27.20	0	0.00	27.20	1	2,339	0.04%
2019/04/08	5	26.85	0	0.00	26.95	5	2,296	0.22%
2019/04/03	20	27.43	8	27.90	27.45	12	2,298	0.52%
2019/04/02	8	26.93	20	27.30	28.15	-12	2,284	-0.53%
2019/03/27	10	26.25	11	27.21	26.00	-1	2,401	-0.04%
2019/03/22	10	25.90	0	0.00	26.35	10	2,307	0.43%
2019/03/21	5	27.30	8	26.95	26.50	-3	2,259	-0.13%
2019/03/19	43	25.63	7	25.73	25.60	36	2,058	1.75%
2019/03/18	0	0.00	100	24.30	24.30	-100	1,784	-5.60%
2019/03/15	7	21.97	50	21.96	22.10	-43	1,736	-2.48%
2019/03/13	40	21.75	10	22.10	21.65	30	1,761	1.70%
2019/03/12	65	22.03	0	0.00	21.85	65	1,782	3.65%
2019/03/11	0	0.00	25	22.24	22.10	-25	1,842	-1.36%
2019/03/08	35	21.59	5	21.80	21.80	30	1,856	1.62%
2019/03/07	20	21.65	7	22.49	21.70	13	1,844	0.70%
2019/03/06	17	22.95	106	22.09	22.60	-89	1,804	-4.93%	大賣/
2019/03/05	0	0.00	10	21.50	21.20	-10	1,691	-0.59%
2019/03/04	0	0.00	45	21.24	21.30	-45	1,703	-2.64%
2019/02/27	30	20.95	0	0.00	20.95	30	1,714	1.75%
2019/02/26	74	21.30	0	0.00	21.05	74	1,788	4.14%
2019/02/25	0	0.00	33	21.63	21.60	-33	1,870	-1.76%
2019/02/22	10	21.10	0	0.00	21.15	10	1,886	0.53%
2019/02/21	10	21.10	0	0.00	21.25	10	1,878	0.53%
2019/02/20	30	21.22	6	21.20	21.25	24	1,873	1.28%
2019/02/19	6	21.22	90	21.10	21.40	-84	1,868	-4.49%
2019/02/18	30	20.70	0	0.00	20.60	30	1,835	1.63%
2019/02/15	30	20.93	1	21.20	20.85	29	1,845	1.57%
2019/02/14	25	21.11	0	0.00	21.20	25	1,847	1.35%
2019/02/13	0	0.00	40	21.46	21.10	-40	1,852	-2.16%
2019/02/12	31	20.87	5	21.10	20.85	26	1,824	1.42%
2019/02/11	8	21.01	58	21.04	20.80	-50	1,846	-2.71%
2019/01/30	25	20.63	0	0.00	20.55	25	1,863	1.34%
2019/01/29	60	20.75	0.7	20.65	20.80	59.3	1,885	3.15%
2019/01/28	0	0.00	60	20.75	21.00	-60	1,874	-3.20%
2019/01/25	0	0.00	5	20.10	20.10	-5	1,824	-0.27%
2019/01/23	5	19.80	0	0.00	19.85	5	1,842	0.27%
2019/01/22	40	19.97	49.7	20.33	19.90	-9.7	1,843	-0.52%
2019/01/21	34	19.99	0	0.00	19.95	34	1,828	1.86%
2019/01/17	20	19.98	0	0.00	19.95	20	1,840	1.09%
2019/01/16	0	0.00	8	20.15	20.10	-8	1,845	-0.43%
2019/01/15	0	0.00	42	19.85	19.70	-42	1,852	-2.27%
2019/01/14	10	19.50	0	0.00	19.50	10	1,855	0.54%
2019/01/11	32	19.81	16	20.26	19.70	16	1,855	0.86%
2019/01/10	34	19.93	0	0.00	19.95	34	1,848	1.84%
2019/01/09	0	0.00	23	20.35	20.10	-23	1,847	-1.24%
2019/01/07	0	0.00	110	20.00	20.10	-110	1,851	-5.94%	大賣/鉅額交易
2019/01/04	40	19.67	0	0.00	19.65	40	1,857	2.15%
2019/01/03	43	20.38	0	0.00	20.15	43	1,866	2.30%
2019/01/02	0	0.00	88	20.78	20.65	-88	1,865	-4.72%
2018/12/28	47	20.47	0	0.00	20.45	47	1,856	2.53%
2018/12/27	38	20.83	96	21.10	20.80	-58	1,858	-3.12%
2018/12/26	85	21.00	10	21.58	20.70	75	1,834	4.09%
2018/12/25	70	21.79	6	21.80	21.30	64	1,774	3.61%
2018/12/24	14	21.99	10	22.10	22.15	4	1,718	0.23%
2018/12/22	7	21.85	45	22.03	21.85	-38	1,665	-2.28%
2018/12/21	52	21.53	42	21.64	21.50	10	1,615	0.62%
2018/12/20	71	21.70	0	0.00	21.50	71	1,549	4.58%
2018/12/19	0	0.00	80	22.25	22.30	-80	1,361	-5.88%
2018/12/17	30	20.45	30	20.80	20.40	0	1,288	0.00%
2018/12/14	10	20.15	0	0.00	20.50	10	1,284	0.78%
2018/12/13	40	20.45	0	0.00	20.40	40	1,285	3.11%
2018/12/12	0	0.00	10	20.83	20.50	-10	1,277	-0.78%
2018/12/11	10	20.10	70	20.06	20.20	-60	1,258	-4.77%
2018/12/10	20	19.08	5	19.60	19.45	15	1,239	1.21%
2018/12/07	0	0.00	85	19.61	19.50	-85	1,232	-6.90%
2018/12/06	60	19.25	0	0.00	19.25	60	1,221	4.91%
2018/12/05	70	20.76	0	0.00	20.50	70	1,207	5.80%
2018/12/04	21	21.21	14	21.60	21.20	7	1,189	0.59%
2018/12/03	13	20.65	100	20.60	20.65	-87	1,112	-7.82%
2018/11/30	0	0.00	40	20.06	20.00	-40	1,093	-3.66%
2018/11/29	111	20.33	3	20.55	19.85	108	1,100	9.82%	大買/鉅額交易
2018/11/28	3	20.50	33	20.47	20.55	-30	1,060	-2.83%
2018/11/27	45	19.97	0	0.00	20.20	45	1,030	4.37%
2018/11/26	8	19.95	40	20.22	20.10	-32	1,011	-3.16%
2018/11/23	50	19.97	0	0.00	19.80	50	987	5.06%
2018/11/22	0	0.00	2	20.20	20.30	-2	908	-0.22%
2018/11/21	2	18.70	15	18.52	19.05	-13	808	-1.61%
2018/11/19	0	0.00	25	18.37	18.30	-25	755	-3.31%
2018/11/16	0	0.00	35	18.14	17.95	-35	752	-4.65%
2018/11/15	25	17.92	0	0.00	17.80	25	755	3.31%
2018/11/14	2	18.20	0	0.00	18.20	2	773	0.26%
2018/11/13	10	17.65	12	18.52	18.50	-2	762	-0.26%
2018/11/12	20	18.25	0	0.00	18.40	20	751	2.66%
2018/11/09	30	18.43	0	0.00	18.40	30	745	4.03%
2018/11/06	0	0.00	41	16.91	17.50	-41	694	-5.90%
2018/11/05	40	16.46	0	0.00	16.50	40	663	6.03%
2018/11/01	0	0.00	15	16.32	16.45	-15	664	-2.26%
2018/10/31	0	0.00	110	15.79	16.00	-110	651	-16.88%	大賣/鉅額交易
2018/10/30	5	15.20	5	15.60	15.25	0	646	0.00%
2018/10/29	20	15.43	0	0.00	15.45	20	646	3.09%
2018/10/26	45	15.91	0	0.00	15.80	45	645	6.98%
2018/10/25	50	16.40	0	0.00	16.35	50	641	7.79%
2018/10/23	0	0.00	25	16.87	16.70	-25	627	-3.98%
2018/10/22	0	0.00	45	16.31	16.55	-45	610	-7.37%
2018/10/19	35	16.02	0	0.00	15.95	35	604	5.79%
2018/10/17	0	0.00	25	16.34	16.05	-25	594	-4.20%
2018/10/16	0	0.00	90	16.22	16.15	-90	591	-15.21%
2018/10/09	23	18.05	0	0.00	18.05	23	585	3.93%
2018/10/08	10	18.70	0	0.00	18.70	10	577	1.73%
2018/10/05	87	19.65	0	0.00	19.00	87	598	14.53%
2018/10/04	0	0.00	21	20.34	20.40	-21	582	-3.61%
2018/10/02	30	20.65	0	0.00	20.55	30	588	5.10%
2018/09/27	0	0.00	49	20.67	20.80	-49	600	-8.16%
2018/09/26	30	20.27	41	20.52	20.30	-11	596	-1.84%
2018/09/25	3	20.15	10	20.35	20.25	-7	593	-1.18%
2018/09/21	0	0.00	11	20.23	20.20	-11	606	-1.81%
2018/09/20	21	20.04	0	0.00	20.05	21	618	3.40%
2018/09/19	35	20.30	63	20.60	20.30	-28	635	-4.41%
2018/09/18	16	20.32	6	20.69	20.35	10	675	1.48%
2018/09/17	65	20.63	0	0.00	20.50	65	674	9.64%
2018/09/14	0	0.00	109	20.86	20.90	-109	670	-16.26%	大賣/鉅額交易
2018/09/13	11	20.40	52	20.60	20.50	-41	667	-6.14%
2018/09/12	33	20.40	3	21.10	20.40	30	674	4.45%
2018/09/11	35	20.65	32	21.18	20.80	3	676	0.44%
2018/09/10	30	21.00	3	22.53	21.00	27	678	3.98%
2018/09/07	80	22.68	0	0.00	22.45	80	678	11.79%
2018/09/06	40	23.18	10	23.60	23.55	30	690	4.34%
2018/09/05	30	22.83	120	23.27	23.50	-90	715	-12.58%	大賣/
2018/09/04	11	22.73	1	23.00	22.75	10	714	1.40%
2018/09/03	10	22.80	0	0.00	22.75	10	722	1.38%
2018/08/31	10	23.25	0	0.00	23.25	10	731	1.37%
2018/08/30	22	23.33	0	0.00	23.30	22	749	2.93%
2018/08/29	20	23.43	22	23.70	23.45	-2	773	-0.26%
2018/08/28	23	23.45	13	23.76	23.40	10	802	1.25%
2018/08/27	0	0.00	0.7	23.30	23.45	-0.7	851	-0.08%
2018/08/24	19	23.34	0	0.00	23.30	19	891	2.13%
2018/08/23	25	23.76	0	0.00	23.60	25	921	2.71%
2018/08/22	0	0.00	4	24.31	23.85	-4	925	-0.43%
2018/08/21	0	0.00	20	23.68	23.50	-20	914	-2.19%
2018/08/20	0	0.00	70	22.84	22.85	-70	901	-7.77%
2018/08/17	0	0.00	50	22.30	22.20	-50	905	-5.52%
2018/08/15	30	22.90	0	0.00	22.90	30	899	3.34%
2018/08/13	30	24.00	0	0.00	24.00	30	882	3.40%
2018/08/10	0	0.00	10	25.58	25.25	-10	868	-1.15%
2018/08/09	5	25.20	0	0.00	25.25	5	872	0.57%
2018/08/08	0	0.00	5	25.70	25.35	-5	879	-0.57%
2018/08/07	0	0.00	1	25.50	25.40	-1	881	-0.11%
2018/08/06	11	25.50	0	0.00	25.50	11	882	1.25%
2018/08/02	21	25.65	0	0.00	25.65	21	893	2.35%
2018/08/01	0	0.00	1	26.10	26.10	-1	890	-0.11%
2018/07/31	10	25.87	10	26.25	25.85	0	900	0.00%
2018/07/30	0	0.00	1	26.15	26.05	-1	897	-0.11%
2018/07/27	0	0.00	30	26.04	26.00	-30	900	-3.33%
2018/07/26	36	25.82	0	0.00	25.75	36	897	4.01%
2018/07/25	0	0.00	42	26.14	25.85	-42	900	-4.66%
2018/07/24	1	25.75	50	25.77	25.80	-49	898	-5.46%
2018/07/23	30	25.60	0	0.00	25.50	30	897	3.34%
2018/07/20	26	25.92	10	26.28	26.05	16	896	1.79%
2018/07/19	100	26.34	0	0.00	26.20	100	893	11.20%
2018/07/18	0	0.00	25	26.62	26.60	-25	896	-2.79%
2018/07/17	5	25.95	5	26.30	25.85	0	870	0.00%
2018/07/16	35	25.99	0	0.00	25.95	35	884	3.96%
2018/07/13	0	0.00	49	26.22	26.15	-49	887	-5.52%
2018/07/12	0	0.00	20	25.40	25.30	-20	867	-2.31%
2018/07/10	0	0.00	30	25.23	25.35	-30	892	-3.36%
2018/07/09	0	0.00	22	25.23	25.05	-22	910	-2.42%
2018/07/06	40	25.03	0	0.00	25.00	40	1,002	3.99%
2018/07/04	30	25.85	0	0.00	25.80	30	1,069	2.81%
2018/07/03	51	26.18	0	0.00	26.05	51	1,128	4.52%
2018/06/29	1	26.85	1	27.10	26.85	0	1,121	0.00%
2018/06/27	0	0.00	100	26.04	27.60	-100	1,092	-9.15%
2018/06/26	9	25.45	0	0.00	25.45	9	1,056	0.85%
2018/06/21	0	0.00	30	26.32	26.15	-30	1,115	-2.69%
2018/06/19	91	26.81	1	26.25	26.40	90	1,111	8.10%
2018/06/15	30	27.53	0	0.00	27.35	30	1,101	2.72%
2018/06/13	0	0.00	1	27.70	27.70	-1	1,085	-0.09%
2018/06/11	1	27.15	0	0.00	27.15	1	1,046	0.10%
2018/06/08	0	0.00	2	27.53	27.40	-2	1,054	-0.19%
2018/06/07	3	27.62	0	0.00	27.60	3	1,099	0.27%
2018/06/05	0	0.00	1	28.80	28.30	-1	1,088	-0.09%
2018/06/04	1	27.85	0	0.00	28.80	1	1,097	0.09%
2018/06/01	0	0.00	1	27.50	27.65	-1	1,057	-0.09%
2018/05/28	0	0.00	1	26.10	26.05	-1	1,014	-0.10%
2018/05/23	1	25.70	2	25.65	25.70	-1	1,026	-0.10%
2018/05/22	1	25.35	1	25.65	25.35	0	1,025	0.00%
2018/05/18	0	0.00	1	25.10	25.05	-1	1,050	-0.10%
2018/05/17	1	25.15	0	0.00	25.15	1	1,080	0.09%
2018/05/16	1	25.40	0	0.00	25.00	1	1,094	0.09%
2018/05/15	1	25.60	2	25.60	25.55	-1	1,102	-0.09%
2018/05/11	2	26.50	0	0.00	26.00	2	1,150	0.17%
2018/05/10	1	26.10	1	26.30	26.05	0	1,146	0.00%
2018/04/20	1	27.00	2	27.00	27.10	-1	1,234	-0.08%
2018/04/17	1	28.00	0	0.00	27.90	1	1,611	0.06%
2018/04/12	1	30.40	0	0.00	30.15	1	1,762	0.06%
2018/04/10	0	0.00	0.4	29.40	29.40	-0.4	1,756	-0.02%
2018/03/28	0	0.00	1	28.15	28.00	-1	1,692	-0.06%
2018/03/23	1	26.95	0	0.00	26.90	1	1,646	0.06%
2018/03/13	0	0.00	1	30.05	29.30	-1	1,689	-0.06%
2018/02/08	0	0.00	2	27.50	27.00	-2	1,869	-0.11%
2018/02/06	1	27.95	0	0.00	27.90	1	1,895	0.05%
2018/02/02	2	31.25	0	0.00	31.35	2	1,904	0.11%
2018/01/31	1	31.05	0	0.00	31.40	1	1,975	0.05%
2018/01/24	1	31.15	0	0.00	31.15	1	2,091	0.05%
2018/01/12	1	32.10	0.3	32.30	32.45	0.7	2,337	0.03%
2018/01/11	2	33.18	1	33.00	32.45	1	2,342	0.04%
2018/01/10	2	32.83	0	0.00	33.40	2	2,020	0.10%
2018/01/08	51	32.58	50	32.92	32.95	1	1,963	0.05%
2018/01/05	0	0.00	1	32.40	32.70	-1	1,915	-0.05%
2018/01/04	0	0.00	17	30.96	32.00	-17	1,923	-0.88%
2018/01/03	0	0.00	24	30.65	30.50	-24	1,992	-1.20%