台揚 (2314)-群益金鼎-忠孝券商分點個股進出

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

台揚

(2314)

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

立即追蹤
本地時間:14:30

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

台揚 (2314)籌碼相關－群益金鼎-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	30.90	0	0.00	30.95	1	1,182	0.08%
2024/04/17	12	31.50	1	31.70	31.45	11	1,180	0.93%
2024/04/16	1	31.05	0	0.00	31.30	1	1,191	0.08%
2024/04/11	2	33.45	0	0.00	33.20	2	1,158	0.17%
2024/04/10	0	0.00	1	34.50	34.55	-1	1,151	-0.09%
2024/04/09	1	33.60	0	0.00	33.75	1	1,125	0.09%
2024/04/08	0	0.00	1	33.90	33.70	-1	1,129	-0.09%
2024/04/03	0	33.55	0	0.00	32.95	0	1,121	0.00%
2024/04/01	2	33.83	0	0.00	33.65	2	1,160	0.17%
2024/03/29	6	34.20	0	0.00	34.20	6	1,165	0.51%
2024/03/28	6	34.90	4.1	34.44	34.85	1.9	1,137	0.16%
2024/03/27	2	32.50	2	33.48	33.60	0	1,080	0.00%
2024/03/26	1	32.65	1	33.10	32.60	0	1,091	0.00%
2024/03/25	2	33.38	0	0.00	33.35	2	1,135	0.18%
2024/03/22	0	0.00	14	33.76	33.80	-14	1,132	-1.24%
2024/03/20	1	32.30	0	0.00	32.10	1	1,144	0.09%
2024/03/19	1	32.55	0	0.00	32.60	1	1,153	0.09%
2024/03/18	10	32.76	0	0.00	32.85	10	1,166	0.86%
2024/03/12	0	0.00	12	34.23	34.35	-12	1,614	-0.74%
2024/03/11	10	32.47	0	0.00	32.65	10	1,591	0.63%
2024/03/07	1	33.10	1	33.15	33.10	0	1,589	0.00%
2024/03/06	1	34.40	1	35.10	34.20	0	1,582	0.00%
2024/03/04	1	34.85	13	34.33	35.00	-12	1,574	-0.76%
2024/03/01	0	0.00	2	32.60	32.70	-2	1,530	-0.13%
2024/02/29	10	32.45	1	32.45	32.40	9	1,532	0.59%
2024/02/27	1	33.10	0	0.00	32.70	1	1,535	0.07%
2024/02/23	0	0.00	11	33.83	33.85	-11	1,551	-0.71%
2024/02/22	0	0.00	0.9	33.25	33.35	-0.9	1,578	-0.06%
2024/02/21	0.5	33.25	10	33.45	33.25	-9.5	1,634	-0.58%
2024/02/15	0	0.00	0.1	32.85	32.90	-0.1	1,648	-0.01%
2024/02/05	12	32.57	10	32.55	32.50	2	1,638	0.12%
2024/02/02	0	0.00	15	33.73	33.20	-15	1,634	-0.92%
2024/02/01	1	33.00	0	0.00	33.05	1	1,624	0.06%
2024/01/31	10	33.35	0	0.00	33.30	10	1,612	0.62%
2024/01/30	1	33.70	10	33.55	33.60	-9	1,606	-0.56%
2024/01/29	4	33.99	0	0.00	34.05	4	1,604	0.25%
2024/01/26	5	34.55	0	0.00	34.35	5	1,586	0.32%
2024/01/25	3	35.28	0	0.00	35.20	3	1,556	0.19%
2024/01/19	1	35.40	0	0.00	35.35	1	1,540	0.06%
2024/01/16	0	0.00	2	36.15	36.00	-2	1,533	-0.13%
2024/01/12	1	35.45	0	0.00	35.50	1	1,526	0.07%
2024/01/11	11	35.47	0	0.00	35.60	11	1,530	0.72%
2024/01/04	1	36.95	0	0.00	36.65	1	1,517	0.07%
2024/01/03	2	37.45	0	0.00	37.40	2	1,520	0.13%
2024/01/02	0	0.00	3	37.90	37.90	-3	1,524	-0.20%
2023/12/29	0	0.00	10	37.54	37.50	-10	1,523	-0.66%
2023/12/28	4	37.59	0	0.00	37.40	4	1,536	0.26%
2023/12/27	0	0.00	4	38.30	38.35	-4	1,538	-0.26%
2023/12/26	0	0.00	2	36.85	37.40	-2	1,541	-0.13%
2023/12/22	1	36.60	1	36.85	36.55	0	1,519	0.00%
2023/12/21	1.7	36.56	0	0.00	36.30	1.7	1,504	0.11%
2023/12/20	11	36.87	0	0.00	36.90	11	1,475	0.75%
2023/12/18	2	37.50	0	0.00	37.20	2	1,412	0.14%
2023/12/15	2	37.85	1	38.25	37.90	1	1,396	0.07%
2023/12/14	0	0.00	18	38.92	38.75	-18	1,367	-1.32%
2023/12/13	1	38.80	2	38.70	39.20	-1	1,353	-0.07%
2023/12/12	3	39.25	0	0.00	38.90	3	1,379	0.22%
2023/12/11	7	40.02	13	39.80	39.80	-6	1,352	-0.44%
2023/12/08	3	41.88	28	41.90	41.65	-25	1,286	-1.95%
2023/12/07	50	40.41	11	40.85	41.40	39	1,114	3.50%
2023/12/06	3.7	37.56	2	38.15	37.65	1.7	935	0.18%
2023/12/05	1	37.05	1	37.65	37.90	0	921	0.00%
2023/12/04	0	0.00	2	37.68	37.45	-2	923	-0.22%
2023/12/01	1	36.95	0	0.00	37.00	1	914	0.11%
2023/11/29	0	0.00	2	37.35	37.50	-2	902	-0.22%
2023/11/28	1	36.50	0	0.00	36.70	1	890	0.11%
2023/11/27	0	0.00	1	36.80	36.75	-1	888	-0.11%
2023/11/24	1	36.45	0	0.00	36.50	1	889	0.11%
2023/11/22	2	37.48	0	0.00	37.45	2	873	0.23%
2023/11/21	1	37.85	0	0.00	37.60	1	868	0.12%
2023/11/20	0	0.00	7	37.51	38.40	-7	848	-0.83%
2023/11/15	1	35.40	0	0.00	35.30	1	791	0.13%
2023/11/13	1	35.80	0	0.00	35.55	1	794	0.13%
2023/11/08	0	0.00	4	36.75	36.35	-4	820	-0.49%
2023/11/03	1	35.70	0	0.00	35.50	1	828	0.12%
2023/10/26	0.1	35.55	0	0.00	35.35	0.1	831	0.01%
2023/10/24	1.1	35.49	0	0.00	35.90	1.1	851	0.13%
2023/10/23	0	0.00	1	36.60	35.70	-1	853	-0.12%
2023/10/19	1.2	35.47	0	0.00	35.60	1.2	857	0.14%
2023/10/17	0.1	36.30	0	0.00	36.25	0.1	866	0.01%
2023/10/13	0.1	37.25	0	0.00	37.20	0.1	931	0.01%
2023/10/06	0	0.00	0.1	42.85	38.40	-0.1	1,109	0.00%
2023/10/05	0	0.00	2	39.75	39.00	-2	1,116	-0.18%
2023/10/04	1	39.70	0	0.00	39.35	1	1,108	0.09%
2023/10/03	1	39.50	0	0.00	39.25	1	1,098	0.09%
2023/09/20	2	39.00	0	0.00	39.00	2	1,097	0.18%
2023/09/15	10	39.90	2	39.95	39.50	8	1,114	0.72%
2023/09/13	1	36.40	0	0.00	36.65	1	1,071	0.09%
2023/09/11	0.2	36.00	0	0.00	35.70	0.2	1,109	0.02%
2023/09/06	2	39.20	0	0.00	39.10	2	1,136	0.18%
2023/09/04	1	38.95	0	0.00	38.85	1	1,143	0.09%
2023/09/01	1	39.00	10	39.20	39.10	-9	1,150	-0.78%
2023/08/31	1	38.95	0	0.00	39.05	1	1,158	0.09%
2023/08/30	10	38.85	0	0.00	39.00	10	1,162	0.86%
2023/08/18	1	38.95	0	0.00	38.35	1	1,222	0.08%
2023/08/14	3	39.60	0	0.00	39.25	3	1,266	0.24%
2023/08/11	1	41.70	0	0.00	41.55	1	1,259	0.08%
2023/08/10	1	41.80	0	0.00	41.65	1	1,265	0.08%
2023/08/01	0	0.00	1	44.60	45.00	-1	1,358	-0.07%
2023/07/31	3	45.47	0	0.00	44.60	3	1,398	0.21%
2023/07/28	2	44.00	0	0.00	43.95	2	1,454	0.14%
2023/07/20	1	45.80	0	0.00	45.80	1	1,646	0.06%
2023/07/18	3	46.03	0	0.00	45.50	3	1,794	0.17%
2023/07/17	17	48.62	1	49.40	48.05	16	1,908	0.84%
2023/07/14	6	42.19	1	44.90	45.65	5	2,018	0.25%
2023/07/13	2	42.00	0	0.00	41.50	2	2,191	0.09%
2023/07/07	1	44.00	1	43.70	43.50	0	2,352	0.00%
2023/07/03	1	44.40	0	0.00	44.50	1	2,370	0.04%
2023/06/21	0	0.00	1	45.00	44.95	-1	2,351	-0.04%
2023/06/20	6	44.48	0	0.00	44.40	6	2,347	0.26%
2023/06/15	1	45.10	0	0.00	44.95	1	2,340	0.04%
2023/06/14	1	45.80	0	0.00	45.85	1	2,307	0.04%
2023/06/13	0	0.00	1	47.00	46.50	-1	2,304	-0.04%
2023/06/09	0	0.00	2	45.60	45.80	-2	2,271	-0.09%
2023/06/06	1	46.00	0	0.00	45.70	1	2,331	0.04%
2023/06/05	1	46.60	0	0.00	46.55	1	2,362	0.04%
2023/06/02	3	46.40	0	0.00	46.35	3	2,368	0.13%
2023/06/01	2	46.30	0	0.00	46.80	2	2,395	0.08%
2023/05/30	2	45.80	0	0.00	45.75	2	2,399	0.08%
2023/05/26	2	45.50	0	0.00	45.35	2	2,406	0.08%
2023/05/24	1	45.00	0	0.00	46.65	1	2,414	0.04%
2023/05/12	0	0.00	1	46.40	48.60	-1	2,602	-0.04%
2023/05/11	0	0.00	1	46.40	47.80	-1	2,606	-0.04%
2023/05/09	0	0.00	2	48.10	48.70	-2	2,612	-0.08%
2023/05/05	1	48.00	23	48.45	48.50	-22	2,583	-0.85%
2023/05/04	23	48.83	2	48.95	48.50	21	2,608	0.81%
2023/04/28	1	47.10	0	0.00	47.45	1	2,512	0.04%
2023/04/26	1	44.00	0	0.00	44.10	1	2,409	0.04%
2023/04/25	2	45.55	0	0.00	45.20	2	2,370	0.08%
2023/04/24	2	46.20	0	0.00	46.80	2	2,330	0.09%
2023/04/21	2	45.70	1	45.10	44.85	1	2,259	0.04%
2023/04/20	3	47.95	2	48.50	47.50	1	2,156	0.05%
2023/04/19	1	51.50	3	50.50	51.80	-2	1,987	-0.10%
2023/04/18	3	49.43	4	50.54	51.10	-1	1,753	-0.06%
2023/04/17	3	45.75	108	45.62	46.50	-105	1,518	-6.92%	大賣/鉅額交易
2023/04/14	6	43.61	1	43.45	43.90	5	1,407	0.36%
2023/04/12	1	41.20	0	0.00	41.30	1	1,334	0.07%
2023/04/11	0	0.00	1	41.90	41.55	-1	1,318	-0.08%
2023/04/10	9	41.44	8	41.41	41.50	1	1,314	0.08%
2023/03/30	20	42.50	0	0.00	42.60	20	1,279	1.56%
2023/03/29	1	42.90	0	0.00	42.25	1	1,279	0.08%
2023/03/27	20	43.20	0	0.00	43.15	20	1,272	1.57%
2023/03/21	30	43.30	5	43.35	43.30	25	1,262	1.98%
2023/03/14	10	44.30	0	0.00	43.70	10	1,281	0.78%
2023/03/08	0	0.00	35.2	46.60	46.70	-35.2	1,413	-2.49%
2023/03/07	0	0.00	4	45.50	45.60	-4	1,441	-0.28%
2023/03/06	0	0.00	9	45.95	45.75	-9	1,433	-0.63%
2023/02/22	0	0.00	1	44.50	44.40	-1	1,382	-0.07%
2023/02/21	1	45.75	1	46.15	45.75	0	1,368	0.00%
2023/02/20	1	46.00	0	0.00	46.00	1	1,346	0.07%
2023/02/17	10	43.25	1	44.70	44.80	9	1,324	0.68%
2023/02/16	25	43.65	0	0.00	43.80	25	1,325	1.89%
2023/02/14	1	44.00	4	44.19	44.00	-3	1,326	-0.23%
2023/02/13	2	43.58	1.5	42.69	45.20	0.5	1,287	0.04%
2023/02/09	1	41.90	0	0.00	42.05	1	1,188	0.08%
2023/02/08	0	0.00	3	42.47	42.85	-3	1,178	-0.25%
2023/02/07	1	41.70	0	0.00	41.80	1	1,162	0.09%
2023/02/03	1	42.45	1	42.80	42.50	0	1,150	0.00%
2023/02/02	0	0.00	2	41.80	43.55	-2	1,129	-0.18%
2023/01/31	0	0.00	1	39.40	40.10	-1	1,065	-0.09%
2023/01/16	1	38.05	0	0.00	38.10	1	1,080	0.09%
2022/12/26	0	0.00	1	40.25	40.20	-1	1,234	-0.08%
2022/12/22	0	0.00	8	38.44	38.30	-8	1,259	-0.64%
2022/12/21	1	38.60	0	0.00	38.10	1	1,288	0.08%
2022/12/14	1	40.20	0	0.00	40.80	1	1,391	0.07%
2022/12/07	1	41.75	0	0.00	41.00	1	1,457	0.07%
2022/12/06	0	0.00	1	42.80	42.30	-1	1,447	-0.07%
2022/12/05	0	0.00	10	42.75	43.40	-10	1,436	-0.70%
2022/12/02	10	42.90	5	42.69	43.20	5	1,419	0.35%
2022/12/01	1	41.75	0	0.00	41.70	1	1,386	0.07%
2022/11/30	3	42.32	0	0.00	42.70	3	1,371	0.22%
2022/11/29	0	0.00	1	41.15	41.15	-1	1,315	-0.08%
2022/11/18	0	0.00	3	38.35	38.05	-3	1,474	-0.20%
2022/11/17	3	38.88	0	0.00	38.95	3	1,479	0.20%
2022/11/16	3	38.53	2	38.50	38.30	1	1,530	0.07%
2022/11/15	0	0.00	1	38.35	39.20	-1	1,586	-0.06%
2022/11/14	3	37.63	0	0.00	37.70	3	1,669	0.18%
2022/11/07	1	37.40	0	0.00	37.40	1	2,308	0.04%
2022/10/05	1	40.95	0	0.00	40.75	1	5,547	0.02%
2022/09/16	1	47.55	0	0.00	46.50	1	6,299	0.02%
2022/09/07	0	0.00	2	48.50	48.50	-2	6,498	-0.03%
2022/09/06	3	50.93	2	50.40	49.20	1	6,630	0.02%
2022/09/05	1	51.40	0	0.00	51.00	1	6,817	0.01%
2022/09/02	0	0.00	2	52.70	52.40	-2	6,815	-0.03%
2022/08/30	1	51.00	1	50.90	51.20	0	6,791	0.00%
2022/08/26	0	0.00	1	50.20	49.95	-1	6,899	-0.01%
2022/08/22	1	49.60	0	0.00	49.05	1	8,025	0.01%
2022/08/19	1	51.50	0	0.00	51.20	1	7,992	0.01%
2022/08/18	0	0.00	3	51.60	51.50	-3	7,962	-0.04%
2022/08/17	1	50.50	0	51.10	51.50	1	8,485	0.01%
2022/08/16	2	52.25	2	52.15	51.10	0	8,525	0.00%
2022/08/15	3	50.83	5	50.86	50.40	-2	8,271	-0.02%
2022/08/12	1	49.50	1	48.70	48.70	0	8,128	0.00%
2022/08/11	0	0.00	5	51.88	51.60	-5	7,967	-0.06%
2022/08/10	40	52.50	45	52.49	51.40	-5	7,773	-0.06%
2022/08/09	1	46.72	12	50.54	51.50	-11	7,113	-0.15%
2022/08/08	5	46.91	3	47.25	46.90	2	6,810	0.03%
2022/08/05	2	44.85	0	0.00	45.30	2	6,640	0.03%
2022/08/04	2	44.60	0	0.00	44.10	2	6,597	0.03%
2022/08/03	10	46.26	10	46.86	45.00	0	6,519	0.00%
2022/08/02	9	46.23	8	46.69	46.00	1	6,271	0.02%
2022/08/01	5	44.71	7	45.13	46.50	-2	6,076	-0.03%
2022/07/28	0	0.00	1	45.00	43.90	-1	5,936	-0.02%
2022/07/27	1	45.20	3	46.27	45.30	-2	5,858	-0.03%
2022/07/26	1	43.60	3	43.90	43.60	-2	5,595	-0.04%
2022/07/22	2	47.40	10	47.70	45.20	-8	5,515	-0.15%
2022/07/21	0	0.00	2	45.60	46.35	-2	5,430	-0.04%
2022/07/19	0	0.00	1	45.45	45.20	-1	5,328	-0.02%
2022/07/18	1	45.45	1	44.85	45.25	0	5,298	0.00%
2022/07/15	13	44.88	12	45.57	44.90	1	5,258	0.02%
2022/07/14	8	44.49	4	43.70	45.15	4	5,183	0.08%
2022/07/13	1	42.65	0	0.00	42.65	1	4,981	0.02%
2022/07/11	4	43.25	5	44.67	43.10	-1	4,733	-0.02%
2022/07/08	11	45.16	0	0.00	44.25	11	4,659	0.24%
2022/07/04	3	45.50	0	0.00	46.30	3	4,428	0.07%
2022/06/30	1	54.20	1	54.50	55.20	0	4,355	0.00%
2022/06/29	0	0.00	3	54.33	55.20	-3	4,360	-0.07%
2022/06/28	5	55.28	1	54.50	55.20	4	4,408	0.09%
2022/06/27	0	0.00	1	56.20	56.60	-1	4,423	-0.02%
2022/06/24	2	55.75	2	54.80	55.00	0	4,505	0.00%
2022/06/22	5	54.94	5	56.30	54.60	0	4,838	0.00%
2022/06/21	2	55.55	2	55.40	56.90	0	4,951	0.00%
2022/06/20	2	56.55	0	0.00	54.70	2	4,925	0.04%
2022/06/16	10	60.11	11	61.13	59.80	-1	4,884	-0.02%
2022/06/15	16	60.76	15	61.70	61.00	1	4,858	0.02%
2022/06/14	1	61.20	6	60.98	60.80	-5	4,734	-0.11%
2022/06/13	2	58.40	0	0.00	58.30	2	4,530	0.04%
2022/06/10	1	60.10	21	61.12	60.00	-20	4,522	-0.44%
2022/06/09	20	60.20	0	0.00	60.20	20	4,472	0.45%
2022/06/08	1	61.80	0	0.00	61.00	1	4,472	0.02%
2022/06/07	2	62.05	0	0.00	61.60	2	4,446	0.04%
2022/06/06	20	61.37	8	62.05	61.00	12	4,381	0.27%
2022/06/02	10	63.78	9	65.02	63.30	1	4,308	0.02%
2022/06/01	41	64.59	56	63.96	64.00	-15	4,144	-0.36%
2022/05/31	62	62.81	8	62.10	62.40	54	3,747	1.44%
2022/05/30	7	59.56	7	59.69	59.00	0	3,289	0.00%
2022/05/27	5	58.52	4	58.65	58.50	1	3,311	0.03%
2022/05/26	14	57.79	14	58.64	57.90	0	3,325	0.00%
2022/05/25	109	59.54	112	60.52	58.60	-3	3,260	-0.09%	大買/大賣/
2022/05/24	4	57.65	6	55.73	59.40	-2	2,709	-0.07%
2022/05/20	1	55.00	0	0.00	54.60	1	2,635	0.04%
2022/05/12	1	53.60	0	0.00	53.00	1	2,765	0.04%
2022/05/11	1	53.80	0	0.00	54.00	1	2,769	0.04%
2022/04/27	0	0.00	3	53.90	54.70	-3	2,894	-0.10%
2022/04/22	2	59.25	0	0.00	59.20	2	2,906	0.07%
2022/04/12	16	59.60	0	0.00	59.70	16	2,910	0.55%
2022/04/11	4	62.10	0	0.00	61.00	4	2,906	0.14%
2022/04/06	3	67.93	0	0.00	67.70	3	2,853	0.11%
2022/04/01	0	67.80	1	68.20	67.30	-1	2,846	-0.04%
2022/03/31	3	65.60	3	66.00	69.00	0	2,846	0.00%
2022/03/30	1	67.20	0	0.00	66.60	1	2,779	0.04%
2022/03/29	3	66.40	1	66.00	68.00	2	2,737	0.07%
2022/03/28	3	67.10	3	67.87	67.40	0	2,626	0.00%
2022/03/25	3	67.00	5	68.94	70.50	-2	2,535	-0.08%
2022/03/18	3	58.30	0	0.00	58.90	3	2,301	0.13%
2022/03/15	18	53.00	0	0.00	52.90	18	2,347	0.77%
2022/03/10	0	0.00	20	57.40	57.60	-20	2,402	-0.83%
2022/03/03	1	62.40	0	0.00	60.70	1	2,675	0.04%
2022/03/02	0	0.00	0.1	64.00	62.80	-0.1	2,699	0.00%
2022/03/01	2	56.30	0	0.00	60.50	2	2,682	0.07%
2022/02/25	0	0.00	1	55.10	55.00	-1	2,718	-0.04%
2022/02/23	11	56.88	0.2	57.00	56.60	10.8	2,784	0.39%
2022/02/18	2	59.50	0	0.00	59.80	2	3,324	0.06%
2022/02/16	0	0.00	10	60.60	60.40	-10	3,954	-0.25%
2022/02/14	10	61.10	0	0.00	60.00	10	4,309	0.23%
2022/02/10	0	0.00	10	64.52	64.20	-10	4,447	-0.22%
2022/01/25	0	0.00	1	64.40	64.00	-1	5,268	-0.02%
2022/01/18	0	0.00	1	70.90	69.40	-1	6,106	-0.02%
2022/01/17	0	0.00	2	67.50	68.00	-2	6,195	-0.03%
2022/01/13	0	0.00	10	68.20	68.40	-10	6,345	-0.16%
2022/01/11	1	69.80	0	0.00	69.90	1	6,406	0.02%
2022/01/07	5	70.90	5	71.30	71.60	0	6,482	0.00%
2022/01/06	8	74.30	8	73.60	73.50	0	6,535	0.00%
2022/01/04	2	77.20	0	0.00	77.00	2	6,699	0.03%
2022/01/03	1	77.60	7	77.61	76.60	-6	6,756	-0.09%
2021/12/30	5	75.62	0	0.00	79.70	5	6,857	0.07%
2021/12/29	1	75.30	2	75.10	75.30	-1	7,027	-0.01%
2021/12/28	2	74.75	0	0.00	74.40	2	7,212	0.03%
2021/12/27	11	74.93	0	0.00	75.60	11	7,377	0.15%
2021/12/24	10	73.40	1	73.70	73.40	9	7,585	0.12%
2021/12/21	6	73.63	0	0.00	71.90	6	8,098	0.07%
2021/12/16	1.1	78.44	10	77.08	77.80	-8.9	8,969	-0.10%
2021/12/15	0	0.00	1	77.40	77.00	-1	9,349	-0.01%
2021/12/14	0	0.00	1	78.00	78.30	-1	9,677	-0.01%
2021/12/13	2.1	79.94	1	80.80	80.70	1.1	9,673	0.01%
2021/12/10	1	79.40	0	0.00	79.40	1	9,658	0.01%
2021/12/09	10	82.10	2	82.20	80.10	8	9,649	0.08%
2021/12/07	5	80.40	8	79.20	79.30	-3	9,649	-0.03%
2021/12/03	1	78.60	0	0.00	78.20	1	9,742	0.01%
2021/12/02	1	77.80	21	77.85	77.00	-20	9,777	-0.20%
2021/12/01	3	78.77	6	77.40	80.40	-3	9,784	-0.03%
2021/11/30	2	81.15	0	0.00	80.90	2	9,731	0.02%
2021/11/29	4	77.83	0	0.00	81.50	4	9,750	0.04%
2021/11/26	6	82.53	11	81.78	80.40	-5	9,718	-0.05%
2021/11/25	2	86.45	1	84.20	84.30	1	9,740	0.01%
2021/11/24	1	87.80	2	86.85	87.80	-1	9,806	-0.01%
2021/11/23	9	85.81	0	0.00	83.30	9	9,799	0.09%
2021/11/22	11	87.23	1	86.90	86.80	10	9,845	0.10%
2021/11/19	13	87.21	1	87.10	86.80	12	10,070	0.12%
2021/11/18	4	88.48	34.1	86.38	86.00	-30.1	10,340	-0.29%
2021/11/17	18.1	90.47	5	91.38	90.70	13.1	10,275	0.13%
2021/11/16	37	94.18	0	0.00	95.00	37	10,092	0.37%
2021/11/15	4	88.58	8	85.80	88.70	-4	9,805	-0.04%
2021/11/12	20	82.54	3	82.00	80.70	17	9,768	0.17%
2021/11/11	4	81.80	4	82.83	82.50	0	9,816	0.00%
2021/11/10	3	77.13	0	0.00	78.20	3	9,977	0.03%
2021/11/09	1	77.80	2	77.70	77.80	-1	10,060	-0.01%
2021/11/08	7	79.83	1	79.50	79.50	6	10,052	0.06%
2021/11/05	4	83.63	15	83.82	86.00	-11	9,997	-0.11%
2021/11/04	11	80.31	10	79.83	81.00	1	9,808	0.01%
2021/11/03	3	73.70	1	73.60	73.70	2	9,798	0.02%
2021/11/02	3	75.33	0	0.00	73.70	3	9,912	0.03%
2021/10/29	3	78.60	0	0.00	78.80	3	10,062	0.03%
2021/10/28	6	79.23	14	78.94	77.30	-8	10,064	-0.08%
2021/10/27	11	77.69	2	80.85	79.50	9	10,210	0.09%
2021/10/26	0	0.00	17.1	78.85	79.00	-17.1	10,191	-0.17%
2021/10/25	1	67.40	1	71.30	72.70	0	10,051	0.00%
2021/10/22	1	65.50	0	0.00	66.10	1	10,247	0.01%
2021/10/20	1.1	70.45	0	0.00	70.50	1.1	11,292	0.01%
2021/10/15	0	0.00	6	69.08	69.80	-6	12,325	-0.05%
2021/10/14	1	68.60	3	68.10	68.00	-2	12,705	-0.02%
2021/10/13	4	69.65	2.2	67.20	68.50	1.8	13,009	0.01%
2021/10/12	0	0.00	2	73.10	73.40	-2	13,525	-0.01%
2021/10/08	5	73.04	4.1	74.27	72.20	0.9	14,514	0.01%
2021/10/07	5.2	72.68	13	73.25	74.50	-7.8	15,483	-0.05%
2021/10/06	10.1	76.76	63	72.19	71.90	-52.9	16,382	-0.32%
2021/10/05	59	78.91	8	78.65	79.40	51	16,456	0.31%
2021/10/04	5	74.04	83	74.40	77.50	-78	16,672	-0.47%
2021/10/01	40	83.26	75	81.92	79.40	-35	16,586	-0.21%
2021/09/30	54	83.59	55	86.02	88.20	-1	16,565	-0.01%
2021/09/29	20	80.93	4.3	80.31	82.50	15.7	16,598	0.09%
2021/09/28	74	79.97	10	79.20	80.70	64	16,797	0.38%
2021/09/27	42	78.97	7	78.09	80.00	35	17,362	0.20%
2021/09/24	15	73.61	20	75.57	77.00	-5	18,015	-0.03%
2021/09/23	42	73.99	3	71.57	76.90	39	17,834	0.22%
2021/09/22	8	68.75	4.3	67.99	72.20	3.7	17,619	0.02%
2021/09/17	4	61.48	1	59.40	65.70	3	17,474	0.02%
2021/09/15	0	0.00	1	58.40	57.30	-1	17,507	-0.01%
2021/09/14	1	57.60	0	0.00	57.70	1	17,715	0.01%
2021/09/13	1	58.10	0	0.00	57.60	1	17,995	0.01%
2021/09/10	0	0.00	9	59.47	59.40	-9	18,278	-0.05%
2021/09/09	1	59.20	0	0.00	59.40	1	18,661	0.01%
2021/09/08	5	59.50	9.1	59.40	58.10	-4.1	18,879	-0.02%
2021/09/07	5	58.80	10	59.10	59.10	-5	19,428	-0.03%
2021/09/06	7	58.86	2	59.10	59.10	5	20,152	0.02%
2021/09/03	2	58.60	0	0.00	58.50	2	20,537	0.01%
2021/09/02	2	56.50	3	57.70	58.10	-1	21,454	0.00%
2021/09/01	0	0.00	1	59.10	58.50	-1	22,077	0.00%
2021/08/31	2	58.45	0	0.00	59.10	2	22,326	0.01%
2021/08/30	2	61.20	0	0.00	58.80	2	22,832	0.01%
2021/08/27	5	56.80	0	0.00	56.50	5	23,183	0.02%
2021/08/26	2	55.20	3	56.40	56.40	-1	23,269	0.00%
2021/08/25	5	57.82	42	58.03	57.60	-37	23,488	-0.16%
2021/08/24	5	51.70	46	54.16	54.50	-41	23,389	-0.18%
2021/08/23	20	48.67	0	0.00	49.55	20	23,065	0.09%
2021/08/19	2	48.00	7	49.65	47.80	-5	22,900	-0.02%
2021/08/18	8	49.15	6	46.72	50.80	2	22,755	0.01%
2021/08/17	0	0.00	5	46.45	46.25	-5	22,562	-0.02%
2021/08/16	6	48.16	7	46.64	45.60	-1	22,394	0.00%
2021/08/13	11	49.89	0	0.00	48.15	11	22,051	0.05%
2021/08/12	11	50.64	2	51.40	51.00	9	21,986	0.04%
2021/08/11	3	50.27	0	0.00	49.85	3	21,968	0.01%
2021/08/09	2	52.10	2	52.80	52.20	0	21,856	0.00%
2021/08/06	1	56.70	2	55.85	55.20	-1	21,775	0.00%
2021/08/05	7	58.10	6	58.03	57.30	1	21,713	0.00%
2021/08/04	5	55.44	2	56.45	56.50	3	21,521	0.01%
2021/08/03	2	57.50	2	56.00	55.60	0	21,570	0.00%
2021/08/02	2	55.50	3	55.93	56.00	-1	21,517	0.00%
2021/07/30	2.1	57.29	27	57.31	58.20	-24.9	21,336	-0.12%
2021/07/29	23	58.71	0	0.00	58.50	23	21,197	0.11%
2021/07/28	22	58.80	2	57.10	58.40	20	21,126	0.09%
2021/07/27	19	61.30	40	62.41	61.30	-21	21,034	-0.10%
2021/07/26	43	64.53	24.1	64.30	63.80	19	20,819	0.09%
2021/07/23	6.1	61.19	10	61.19	63.50	-4	20,268	-0.02%
2021/07/22	2	59.20	61	59.46	57.90	-59	20,195	-0.29%
2021/07/21	4	59.43	3	59.17	57.70	1	20,085	0.00%
2021/07/20	0	0.00	2	62.00	58.60	-2	19,787	-0.01%
2021/07/19	6	62.23	9	62.77	62.40	-3	19,534	-0.02%
2021/07/16	32	63.23	32	62.97	61.90	0	19,444	0.00%
2021/07/15	72	62.37	381	62.71	62.00	-309	18,986	-1.63%	大賣/鉅額交易
2021/07/14	21	56.46	18	56.79	59.50	3	18,185	0.02%
2021/07/13	392	56.96	20.2	55.58	57.00	371.8	17,799	2.09%	大買/鉅額交易
2021/07/12	3	51.57	11	51.88	52.50	-8	17,289	-0.05%
2021/07/09	0	0.00	2	51.90	50.50	-2	17,635	-0.01%
2021/07/08	107	49.94	72	49.65	48.85	35	17,955	0.19%	大買/
2021/07/07	2	50.00	4	49.86	49.05	-2	18,376	-0.01%
2021/07/06	13	51.67	3	54.40	52.00	10	18,404	0.05%
2021/07/05	6	54.53	1	54.30	53.60	5	18,275	0.03%
2021/07/02	11	54.78	7	54.50	53.00	4	18,035	0.02%
2021/07/01	7	54.77	19	53.47	55.00	-12	17,381	-0.07%
2021/06/30	2	49.05	0	0.00	50.00	2	16,481	0.01%
2021/06/29	1	49.20	1	50.10	47.70	0	16,321	0.00%
2021/06/28	4	48.48	0.3	48.50	50.40	3.7	16,180	0.02%
2021/06/25	14	49.78	22	50.08	49.65	-8	15,939	-0.05%
2021/06/24	4	52.25	1	51.10	50.60	3	15,743	0.02%
2021/06/22	3	52.07	3	52.30	52.00	0	15,340	0.00%
2021/06/21	5	50.76	8	51.51	50.30	-3	15,136	-0.02%
2021/06/18	7	52.64	3	53.70	52.20	4	14,954	0.03%
2021/06/17	12	54.43	2	53.80	53.50	10	14,540	0.07%
2021/06/16	8.2	55.40	15	53.97	53.10	-6.8	14,287	-0.05%
2021/06/15	12	54.13	18	53.13	54.70	-6	13,773	-0.04%
2021/06/11	9	49.77	7	50.31	50.50	2	13,232	0.02%
2021/06/10	28	49.36	27	49.61	49.35	1	12,804	0.01%
2021/06/09	0	0.00	2	46.75	46.20	-2	11,856	-0.02%
2021/06/08	29	43.66	25	43.37	43.40	4	11,202	0.04%
2021/06/07	7	44.13	4	43.70	43.00	3	10,929	0.03%
2021/06/04	0	0.00	12.2	42.23	44.80	-12.2	10,341	-0.12%
2021/06/03	2	40.75	0	0.00	40.75	2	9,885	0.02%
2021/06/02	3	40.27	1	40.00	39.60	2	9,774	0.02%
2021/06/01	4	37.40	1	36.05	38.50	3	9,457	0.03%
2021/05/28	0	0.00	1	35.80	35.40	-1	9,346	-0.01%
2021/05/27	0	0.00	3	34.22	34.45	-3	9,361	-0.03%
2021/05/25	1	34.80	0	0.00	34.15	1	9,578	0.01%
2021/05/20	3	32.05	5	32.28	32.05	-2	9,865	-0.02%
2021/05/19	4	30.00	0	0.00	32.00	4	9,867	0.04%
2021/05/14	0	0.00	5	30.99	30.00	-5	9,781	-0.05%
2021/05/11	1	34.40	0	0.00	34.40	1	9,527	0.01%
2021/05/07	0	0.00	7	38.06	39.25	-7	9,455	-0.07%
2021/05/06	8	37.00	5.3	37.45	36.55	2.7	9,436	0.03%
2021/05/04	6	37.57	1	38.15	36.85	5	9,431	0.05%
2021/05/03	1	43.15	7	42.70	40.55	-6	9,292	-0.06%
2021/04/29	0	0.00	5	45.29	44.90	-5	9,237	-0.05%
2021/04/28	12	45.72	24.5	43.90	46.80	-12.5	9,191	-0.14%
2021/04/27	4	43.30	0	0.00	42.55	4	9,246	0.04%
2021/04/26	1	41.00	0	0.00	41.90	1	9,660	0.01%
2021/04/23	2	42.03	2	42.40	42.00	0	9,709	0.00%
2021/04/22	9	41.11	0	0.00	40.55	9	9,708	0.09%
2021/04/21	10	44.12	0	0.00	43.45	10	9,536	0.10%
2021/04/20	0.3	44.75	5	43.54	44.00	-4.8	9,436	-0.05%
2021/04/19	9	45.72	23	47.39	45.25	-14	9,264	-0.15%
2021/04/16	22	48.20	45	47.31	49.35	-23	8,688	-0.26%
2021/04/15	97	44.85	87	45.06	44.90	10	8,211	0.12%
2021/04/14	26	41.98	23	41.83	42.90	3	7,660	0.04%
2021/04/13	84.3	41.13	93	40.59	39.00	-8.8	7,316	-0.12%
2021/04/12	3	38.35	10	39.34	39.95	-7	6,883	-0.10%
2021/04/09	3	36.70	0	0.00	36.35	3	6,770	0.04%
2021/04/08	0	0.00	1	36.30	35.95	-1	6,852	-0.01%
2021/04/07	0	0.00	10	35.10	35.25	-10	6,755	-0.15%
2021/04/06	10	34.80	0	0.00	34.95	10	6,727	0.15%
2021/03/25	2	34.95	1	35.00	34.50	1	6,997	0.01%
2021/03/24	10	36.15	22	35.85	35.10	-12	7,068	-0.17%
2021/03/23	15	35.09	1	35.40	35.40	14	7,046	0.20%
2021/03/22	0	0.00	14	34.20	34.55	-14	7,038	-0.20%
2021/03/19	1	34.25	3	34.37	34.20	-2	7,428	-0.03%
2021/03/18	9	34.96	0	0.00	34.80	9	7,666	0.12%
2021/03/17	24	36.07	3.4	35.48	35.40	20.6	7,901	0.26%
2021/03/16	1	35.40	0	0.00	35.15	1	7,702	0.01%
2021/03/15	0	0.00	1	35.05	34.85	-1	7,713	-0.01%
2021/03/12	0	0.00	1	34.90	34.80	-1	7,743	-0.01%
2021/03/11	5	34.20	0	0.00	34.35	5	7,846	0.06%
2021/03/09	0	0.00	5	33.55	33.05	-5	8,048	-0.06%
2021/03/05	0	0.00	17	34.72	34.45	-17	8,794	-0.19%
2021/03/04	2	34.95	0	0.00	35.00	2	8,966	0.02%
2021/03/02	0	0.00	10	35.79	35.00	-10	9,307	-0.11%
2021/02/26	9	35.57	8.1	35.94	35.40	0.9	9,362	0.01%
2021/02/25	12	35.50	15	35.95	35.50	-3	9,728	-0.03%
2021/02/24	16	35.38	11	35.10	35.45	5	9,758	0.05%
2021/02/23	0	0.00	2	34.75	34.95	-2	9,674	-0.02%
2021/02/22	32	34.27	0	0.00	34.90	32	9,605	0.33%
2021/02/19	0	0.00	1	33.70	33.85	-1	9,463	-0.01%
2021/02/05	0	0.00	2	30.45	30.35	-2	9,309	-0.02%
2021/02/04	0	0.00	2	30.80	30.80	-2	9,555	-0.02%
2021/02/01	0.2	30.60	0	0.00	30.55	0.2	9,563	0.00%
2021/01/29	1.2	32.73	0	0.00	31.85	1.2	9,492	0.01%
2021/01/28	3	33.20	0	0.00	32.85	3	9,430	0.03%
2021/01/27	0	33.05	1	33.40	33.70	-1	9,358	-0.01%
2021/01/25	3	32.45	3	32.90	32.65	0	9,200	0.00%
2021/01/22	1.2	32.33	2	32.45	32.45	-0.8	9,131	-0.01%
2021/01/21	1	33.15	4	34.19	33.25	-3	8,997	-0.03%
2021/01/20	63	36.03	53	36.88	33.30	10	8,775	0.11%
2021/01/19	6	35.12	6	35.41	36.95	0	8,249	0.00%
2021/01/18	22	33.55	20	34.02	33.60	2	7,742	0.03%
2021/01/15	11	33.85	20	33.24	34.20	-9	7,591	-0.12%
2021/01/14	8	32.93	6	33.20	32.50	2	7,401	0.03%
2021/01/12	4.3	33.22	12	32.98	32.00	-7.7	7,224	-0.11%
2021/01/11	15	33.26	0	0.00	33.35	15	7,154	0.21%
2021/01/06	23.3	34.60	17	34.37	33.20	6.3	6,934	0.09%
2021/01/05	11	33.12	11	33.04	33.05	0	6,555	0.00%
2021/01/04	1.5	33.28	3	33.28	33.55	-1.5	6,475	-0.02%
2020/12/30	0	0.00	15	32.17	31.80	-15	6,122	-0.24%
2020/12/28	0	0.00	1	32.00	32.10	-1	6,036	-0.02%
2020/12/25	3	32.67	1	32.00	32.00	2	5,999	0.03%
2020/12/24	1	32.10	0	0.00	31.85	1	5,900	0.02%
2020/12/22	0	0.00	1	32.40	30.55	-1	5,826	-0.02%
2020/12/21	13	32.15	13	32.65	32.15	0	5,804	0.00%
2020/12/18	2	33.30	0	0.00	33.05	2	5,745	0.03%
2020/12/17	15	32.30	15	32.70	32.30	0	5,643	0.00%
2020/12/16	15	33.25	0	0.00	32.90	15	5,570	0.27%
2020/12/15	6	34.51	6	34.74	32.75	0	5,444	0.00%
2020/12/14	5	33.45	2	34.85	34.85	3	5,034	0.06%
2020/12/11	3	31.65	6	31.71	31.70	-3	4,764	-0.06%
2020/12/10	0	0.00	2	30.73	30.40	-2	4,431	-0.05%
2020/12/09	1	30.90	3	30.70	31.00	-2	4,376	-0.05%
2020/12/08	15	30.60	14	31.00	30.60	1	4,338	0.02%
2020/12/04	2	30.68	0	0.00	30.45	2	4,150	0.05%
2020/12/03	1	31.45	0	0.00	30.40	1	4,056	0.02%
2020/12/02	21	31.43	20	33.60	31.25	1	4,006	0.02%
2020/12/01	2	32.00	0	0.00	31.95	2	3,632	0.06%
2020/11/30	0	0.00	8	29.93	30.05	-8	3,213	-0.25%
2020/11/27	0	0.00	1	29.00	29.00	-1	3,069	-0.03%
2020/11/26	0	0.00	23	28.34	27.60	-23	2,891	-0.80%
2020/11/25	20	27.00	0	0.00	27.10	20	2,697	0.74%
2020/11/24	11	27.50	3	28.22	27.30	8	2,609	0.31%
2020/11/20	1	24.70	0	0.00	24.70	1	2,263	0.04%
2020/11/13	1	23.55	0	0.00	23.65	1	2,525	0.04%
2020/11/12	8	24.85	5	24.75	24.15	3	2,505	0.12%
2020/11/11	0	0.00	1	23.20	23.60	-1	2,300	-0.04%
2020/11/02	2	21.70	0	0.00	21.95	2	2,599	0.08%
2020/10/26	0	0.00	2	23.00	22.55	-2	2,781	-0.07%
2020/10/19	0	0.00	17	22.20	22.30	-17	2,829	-0.60%
2020/09/24	17	22.70	0	0.00	22.50	17	3,162	0.54%
2020/09/16	0	0.00	2	23.75	23.65	-2	3,694	-0.05%
2020/09/08	1	24.30	0	0.00	24.30	1	3,837	0.03%
2020/09/07	0	0.00	1	25.60	24.30	-1	3,832	-0.03%
2020/09/04	1	24.05	0	0.00	24.15	1	3,763	0.03%
2020/09/03	2	24.80	0	0.00	24.60	2	3,777	0.05%
2020/08/31	1	24.30	0	0.00	24.25	1	3,711	0.03%
2020/08/27	0	0.00	3	25.30	25.25	-3	3,765	-0.08%
2020/08/26	2	25.03	4	25.10	25.30	-2	3,726	-0.05%
2020/08/25	6	24.74	6	24.94	24.20	0	3,625	0.00%
2020/08/20	0	0.00	10	22.90	21.75	-10	3,350	-0.30%
2020/08/19	10	23.80	0	0.00	23.55	10	3,330	0.30%
2020/08/18	1	24.25	0	0.00	24.15	1	3,316	0.03%
2020/08/17	0	0.00	10	24.65	24.50	-10	3,398	-0.29%
2020/08/12	10	24.36	0	0.00	24.40	10	3,301	0.30%
2020/08/10	0	0.00	2	23.90	23.45	-2	3,284	-0.06%
2020/08/06	7	24.69	0	0.00	24.50	7	3,233	0.22%
2020/08/03	0	0.00	1	23.30	23.30	-1	2,910	-0.03%
2020/07/28	1	22.00	12	22.17	21.70	-11	2,973	-0.37%
2020/07/27	10	21.80	2	21.75	21.80	8	2,961	0.27%
2020/07/24	1	22.60	0	0.00	22.30	1	3,072	0.03%
2020/07/22	1	23.30	0	0.00	23.45	1	3,172	0.03%
2020/07/10	0	0.00	5	22.76	22.60	-5	3,156	-0.16%
2020/07/09	3	24.25	1	24.35	23.55	2	3,130	0.06%
2020/07/07	0	0.00	4	23.30	23.50	-4	3,043	-0.13%
2020/07/03	1	23.55	11	23.50	23.75	-10	3,093	-0.32%
2020/07/01	62	24.16	61	24.21	24.20	1	3,015	0.03%
2020/06/30	1	22.65	1	23.55	23.55	0	2,648	0.00%
2020/06/29	12	21.30	0	0.00	21.45	12	2,501	0.48%
2020/06/18	0	0.00	13	22.49	22.70	-13	2,472	-0.53%
2020/06/12	11	20.45	0	0.00	20.65	11	2,364	0.47%
2020/06/08	0	0.00	10	22.55	22.10	-10	2,381	-0.42%
2020/06/04	0	0.00	2	22.60	22.50	-2	2,400	-0.08%
2020/06/03	1	22.50	0	0.00	22.30	1	2,291	0.04%
2020/06/02	2	22.70	1	22.95	22.65	1	2,260	0.04%
2020/06/01	0	0.00	1	21.75	22.05	-1	2,115	-0.05%
2020/05/28	1	21.05	0	0.00	21.00	1	2,076	0.05%
2020/05/27	0	0.00	1	21.70	21.40	-1	2,033	-0.05%
2020/05/22	15	21.80	10	21.75	21.40	5	1,976	0.25%
2020/05/14	1	21.80	0	0.00	21.15	1	1,786	0.06%
2020/05/12	2	21.58	0	0.00	21.55	2	1,774	0.11%
2020/05/07	2	21.55	0	0.00	21.50	2	1,726	0.12%
2020/05/05	0	0.00	1	21.80	21.35	-1	1,669	-0.06%
2020/05/04	1	21.70	0	0.00	21.80	1	1,640	0.06%
2020/04/30	0	0.00	2	21.35	21.25	-2	1,613	-0.12%
2020/04/29	0	0.00	2	21.03	21.30	-2	1,596	-0.13%
2020/04/28	1	20.90	1	21.00	21.00	0	1,481	0.00%
2020/04/27	0	0.00	7	19.03	19.10	-7	1,392	-0.50%
2020/04/23	6	18.66	1	18.65	18.55	5	1,336	0.37%
2020/04/17	10	18.55	0	0.00	18.10	10	1,254	0.80%
2020/04/16	0	0.00	4	18.45	18.25	-4	1,241	-0.32%
2020/04/15	0	0.00	10	18.35	18.15	-10	1,235	-0.81%
2020/04/10	0	0.00	6	17.60	17.70	-6	1,238	-0.48%
2020/04/09	0	0.00	5	17.40	17.60	-5	1,252	-0.40%
2020/04/08	11	17.63	1	17.50	17.75	10	1,238	0.81%
2020/03/30	0	0.00	1	15.00	15.20	-1	1,615	-0.06%
2020/03/27	1	15.55	0	0.00	15.15	1	1,621	0.06%
2020/03/24	1	14.40	5	14.45	14.45	-4	1,623	-0.25%
2020/03/13	5	17.15	0	0.00	17.40	5	1,634	0.31%
2020/02/27	2	20.55	0	0.00	20.25	2	1,562	0.13%
2020/02/24	8	21.85	0	0.00	21.65	8	1,572	0.51%
2020/02/10	0	0.00	1	20.90	20.85	-1	1,713	-0.06%
2020/01/20	1	24.20	0	0.00	24.40	1	1,706	0.06%
2020/01/07	1	23.70	0	0.00	23.65	1	1,734	0.06%
2020/01/03	1	24.50	4	24.55	24.55	-3	1,712	-0.18%
2019/12/30	2	24.75	0	0.00	24.80	2	1,670	0.12%
2019/12/27	1	25.20	0	0.00	25.20	1	1,664	0.06%
2019/12/26	0	0.00	5	25.50	24.90	-5	1,594	-0.31%
2019/12/25	0	0.00	7	25.90	25.90	-7	1,343	-0.52%
2019/12/18	4	24.20	15	24.05	24.20	-11	1,406	-0.78%
2019/12/17	2	23.85	0	0.00	23.75	2	1,347	0.15%
2019/12/16	3	23.88	0	0.00	23.70	3	1,342	0.22%
2019/12/12	0	0.00	20	23.75	23.65	-20	1,338	-1.49%
2019/12/11	1	23.80	0	0.00	24.05	1	1,352	0.07%
2019/12/10	22	24.15	0	0.00	23.90	22	1,329	1.66%
2019/12/09	5	23.75	0	0.00	23.75	5	1,265	0.40%
2019/11/18	5	23.58	0	0.00	23.30	5	1,293	0.39%
2019/11/14	1	22.90	0	0.00	22.70	1	1,228	0.08%
2019/11/04	4	23.28	0	0.00	23.75	4	1,218	0.33%
2019/11/01	2	22.75	0	0.00	22.95	2	1,183	0.17%
2019/10/31	3	22.70	0	0.00	22.50	3	1,189	0.25%
2019/10/29	3	22.90	7	23.05	22.95	-4	1,205	-0.33%
2019/10/15	0	0.00	20	22.65	22.40	-20	1,640	-1.22%
2019/09/20	0	0.00	1	23.80	23.60	-1	1,684	-0.06%
2019/08/14	0	0.00	1	23.35	23.20	-1	2,026	-0.05%
2019/08/01	0	0.00	2	24.90	24.90	-2	2,088	-0.10%
2019/07/31	2	25.20	0	0.00	25.25	2	2,089	0.10%
2019/07/29	0	0.00	1	26.50	26.30	-1	2,045	-0.05%
2019/07/26	0	0.00	4	27.00	26.70	-4	2,040	-0.20%
2019/07/25	0	0.00	2	26.60	26.80	-2	2,008	-0.10%
2019/07/23	5	26.70	0	0.00	26.40	5	2,014	0.25%
2019/07/22	5	25.94	0	0.00	26.05	5	1,975	0.25%
2019/07/15	5	24.80	0	0.00	24.80	5	2,006	0.25%
2019/07/05	1	25.90	0	0.00	25.85	1	2,950	0.03%
2019/07/04	18	26.46	4	26.00	26.00	14	2,952	0.47%
2019/06/13	0	0.00	2	24.30	24.55	-2	3,642	-0.05%
2019/06/05	2	23.90	0	0.00	23.70	2	3,588	0.06%
2019/04/23	0	0.00	20	28.20	28.50	-20	3,484	-0.57%
2019/04/22	20	28.90	0	0.00	28.35	20	3,421	0.58%
2019/04/18	7	29.61	16	29.69	28.70	-9	3,320	-0.27%
2019/04/17	13	30.13	8	29.84	29.80	5	3,151	0.16%
2019/04/16	11	29.34	8	29.25	30.35	3	2,832	0.11%
2019/04/15	2	27.50	0	0.00	27.60	2	2,540	0.08%
2019/04/12	0	0.00	2	27.55	27.10	-2	2,452	-0.08%
2019/04/10	0	0.00	2	27.33	27.20	-2	2,339	-0.09%
2019/04/08	5	26.99	0	0.00	26.95	5	2,296	0.22%
2019/04/03	2	27.90	0	0.00	27.45	2	2,298	0.09%
2019/04/02	2	28.20	5	27.21	28.15	-3	2,284	-0.13%
2019/04/01	0	0.00	1	25.95	25.70	-1	2,130	-0.05%
2019/03/27	1	26.20	3	26.95	26.00	-2	2,401	-0.08%
2019/03/26	0	0.00	2	25.90	26.25	-2	2,347	-0.09%
2019/03/22	3	26.27	0	0.00	26.35	3	2,307	0.13%
2019/03/21	9	27.26	4	26.85	26.50	5	2,259	0.22%
2019/03/20	10	25.20	10	24.95	26.00	0	2,126	0.00%
2019/03/19	4	25.60	5	25.61	25.60	-1	2,058	-0.05%
2019/03/18	0	0.00	2	24.30	24.30	-2	1,784	-0.11%
2019/03/13	2	21.65	0	0.00	21.65	2	1,761	0.11%
2019/03/07	7	22.46	7	21.70	21.70	0	1,844	0.00%
2019/03/06	3	22.75	33	21.72	22.60	-30	1,804	-1.66%
2019/03/05	0	0.00	2	21.20	21.20	-2	1,691	-0.12%
2019/02/25	2	21.55	0	0.00	21.60	2	1,870	0.11%
2019/02/22	0	0.00	19	21.30	21.15	-19	1,886	-1.01%
2019/02/20	0	0.00	1	21.60	21.25	-1	1,873	-0.05%
2019/02/15	0	0.00	1	21.40	20.85	-1	1,845	-0.05%
2019/02/13	1	21.30	36	21.26	21.10	-35	1,852	-1.89%
2019/02/11	1	20.95	0	0.00	20.80	1	1,846	0.05%
2019/01/30	0	0.00	4	20.70	20.55	-4	1,863	-0.21%
2019/01/29	0	0.00	1	20.85	20.80	-1	1,885	-0.05%
2019/01/28	1	21.00	0	0.00	21.00	1	1,874	0.05%
2019/01/09	1	20.10	0	0.00	20.10	1	1,847	0.05%
2018/12/28	20	20.58	0	0.00	20.45	20	1,856	1.08%
2018/12/27	10	20.85	0	0.00	20.80	10	1,858	0.54%
2018/12/26	20	21.40	0	0.00	20.70	20	1,834	1.09%
2018/12/25	35	21.64	0	0.00	21.30	35	1,774	1.97%
2018/12/20	7	22.13	7	21.89	21.50	0	1,549	0.00%
2018/12/19	0	0.00	1	22.30	22.30	-1	1,361	-0.07%
2018/12/17	2	20.95	2	20.75	20.40	0	1,288	0.00%
2018/11/29	0	0.00	1	20.65	19.85	-1	1,100	-0.09%
2018/11/27	1	20.25	0	0.00	20.20	1	1,030	0.10%
2018/11/23	3	20.12	0	0.00	19.80	3	987	0.30%
2018/11/22	2	20.50	3	20.37	20.30	-1	908	-0.11%
2018/11/13	1	17.50	0	0.00	18.50	1	762	0.13%
2018/11/08	0	0.00	1	19.00	18.70	-1	748	-0.13%
2018/11/07	1	17.70	3	18.07	17.90	-2	720	-0.28%
2018/11/06	2	17.05	0	0.00	17.50	2	694	0.29%
2018/11/01	0	0.00	2	16.55	16.45	-2	664	-0.30%
2018/10/25	2	16.43	0	0.00	16.35	2	641	0.31%
2018/10/23	0	0.00	2	16.78	16.70	-2	627	-0.32%
2018/10/22	2	16.58	0	0.00	16.55	2	610	0.33%
2018/09/28	0	0.00	0.3	20.75	20.80	-0.3	603	-0.05%
2018/09/26	0	0.00	1	20.65	20.30	-1	596	-0.17%
2018/09/20	7	20.15	7	20.08	20.05	0	618	0.00%
2018/09/13	1	20.55	0	0.00	20.50	1	667	0.15%
2018/09/12	3	20.58	5	20.54	20.40	-2	674	-0.30%
2018/09/11	4	20.86	2	20.88	20.80	2	676	0.30%
2018/09/10	0	0.00	1	21.30	21.00	-1	678	-0.15%
2018/09/03	1	22.75	0	0.00	22.75	1	722	0.14%
2018/07/09	5	25.10	0	0.00	25.05	5	910	0.55%
2018/06/29	0	0.00	2	27.05	26.85	-2	1,121	-0.18%
2018/06/28	1	26.60	0	0.00	26.55	1	1,109	0.09%
2018/06/27	1	27.00	0	0.00	27.60	1	1,092	0.09%
2018/06/12	0	0.00	9	26.90	27.20	-9	1,057	-0.85%
2018/06/05	0	0.00	1	29.45	28.30	-1	1,088	-0.09%
2018/06/04	1	28.65	2	28.00	28.80	-1	1,097	-0.09%
2018/06/01	0	0.00	28	27.95	27.65	-28	1,057	-2.65%
2018/05/16	3	25.00	0	0.00	25.00	3	1,094	0.27%
2018/04/25	2	25.50	0	0.00	25.95	2	1,216	0.16%
2018/04/24	2	25.95	0	0.00	26.05	2	1,226	0.16%
2018/04/23	2	26.50	0	0.00	26.65	2	1,228	0.16%
2018/04/20	5	27.14	0	0.00	27.10	5	1,234	0.41%
2018/04/18	1	27.65	0	0.00	27.80	1	1,256	0.08%
2018/04/17	4	28.30	0	0.00	27.90	4	1,611	0.25%
2018/04/16	3	29.00	0	0.00	28.80	3	1,657	0.18%
2018/04/13	4	29.76	0	0.00	29.55	4	1,702	0.23%
2018/04/12	4	30.34	1	31.00	30.15	3	1,762	0.17%
2018/03/29	0	0.00	1	27.55	27.65	-1	1,697	-0.06%
2018/03/28	0	0.00	22	27.63	28.00	-22	1,692	-1.30%
2018/03/08	0	0.00	1	27.95	27.80	-1	1,709	-0.06%
2018/03/05	0	0.00	1	26.90	26.90	-1	1,706	-0.06%
2018/03/01	0	0.00	1	27.80	27.80	-1	1,722	-0.06%
2018/02/27	1	27.95	0	0.00	28.00	1	1,737	0.06%
2018/02/23	2	28.40	0	0.00	27.95	2	1,799	0.11%
2018/02/21	1	27.30	0	0.00	27.95	1	1,830	0.05%
2018/01/24	0	30.95	0	0.00	31.15	0	2,091	0.00%
2018/01/23	0	0.00	0.7	31.40	31.50	-0.7	2,141	-0.03%
2018/01/16	5	32.75	0	0.00	32.60	5	2,301	0.22%
2018/01/15	1	32.30	0	0.00	32.05	1	2,331	0.04%
2018/01/11	10	33.61	2	33.65	32.45	8	2,342	0.34%
2018/01/09	0	0.00	10	31.80	31.90	-10	1,986	-0.50%
2018/01/08	0	0.00	1	33.10	32.95	-1	1,963	-0.05%
2018/01/05	1	32.15	0	0.00	32.70	1	1,915	0.05%
2018/01/04	10	30.90	0	0.00	32.00	10	1,923	0.52%