台揚 (2314)-元大-歸仁券商分點個股進出

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
30.60
漲跌
▲0.60
漲幅
+2.00%
成交量
555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:13:30

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－元大-歸仁券商分點個股進出

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

元大-歸仁券商分點個股進出
元大-歸仁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
2024/04/23	0	0.00	3	30.00	30.00	-3	1,195	-0.25%
2024/04/22	4	30.45	0	0.00	29.95	4	1,199	0.33%
2024/04/18	0	0.00	6	30.95	30.95	-6	1,182	-0.51%
2024/04/17	4	31.60	0	0.00	31.45	4	1,180	0.34%
2024/04/16	2	31.00	1	32.10	31.30	1	1,191	0.08%
2024/04/15	1	32.80	1	32.90	32.70	0	1,167	0.00%
2024/04/12	1	33.05	2.2	33.10	33.05	-1.2	1,161	-0.10%
2024/04/11	1	33.55	1	33.35	33.20	0	1,158	0.00%
2024/04/10	0	0.00	0.1	34.69	34.55	-0.1	1,151	0.00%
2024/04/09	0	33.75	0	0.00	33.75	0	1,125	0.00%
2024/04/08	0	0.00	5	33.60	33.70	-5	1,129	-0.44%
2024/04/03	5	32.95	0	0.00	32.95	5	1,121	0.45%
2024/04/01	2	33.70	1	33.65	33.65	1	1,160	0.09%
2024/03/29	0	0.00	1	35.30	34.20	-1	1,165	-0.09%
2024/03/28	2	35.10	6	34.95	34.85	-4	1,137	-0.35%
2024/03/27	0	0.00	25	33.68	33.60	-25	1,080	-2.31%
2024/03/26	11.1	32.92	1	32.57	32.60	10.1	1,091	0.92%
2024/03/22	0	0.00	10	33.85	33.80	-10	1,132	-0.88%
2024/03/21	5	32.60	1	32.35	32.70	4	1,118	0.36%
2024/03/20	1	32.25	0	0.00	32.10	1	1,144	0.09%
2024/03/19	0	0.00	1	32.55	32.60	-1	1,153	-0.09%
2024/03/18	0	0.00	1.3	32.70	32.85	-1.3	1,166	-0.11%
2024/03/15	1	33.15	0	0.00	33.05	1	1,202	0.08%
2024/03/13	6	33.68	0	0.00	33.60	6	1,433	0.42%
2024/03/12	0.2	32.50	8	34.26	34.35	-7.8	1,614	-0.48%
2024/03/11	3	32.60	0	0.00	32.65	3	1,591	0.19%
2024/03/08	0	0.00	2	32.40	32.40	-2	1,587	-0.13%
2024/03/07	4	33.43	1	33.15	33.10	3	1,589	0.19%
2024/03/06	6	34.83	1	35.00	34.20	5	1,582	0.32%
2024/03/05	12	34.28	0	0.00	34.30	12	1,576	0.76%
2024/03/04	0	0.00	10	35.00	35.00	-10	1,574	-0.63%
2024/03/01	6	32.60	0	0.00	32.70	6	1,530	0.39%
2024/02/26	3	33.60	8	33.50	33.50	-5	1,546	-0.32%
2024/02/23	9	34.11	0	0.00	33.85	9	1,551	0.58%
2024/02/19	2	33.90	0.1	34.00	33.90	1.9	1,650	0.12%
2024/02/15	0	0.00	5	32.20	32.90	-5	1,648	-0.30%
2024/02/02	5	33.32	0	0.00	33.20	5	1,634	0.31%
2024/02/01	3	33.20	0	0.00	33.05	3	1,624	0.19%
2024/01/31	0.1	33.70	0	0.00	33.30	0.1	1,612	0.00%
2024/01/30	0.1	34.05	0	0.00	33.60	0.1	1,606	0.00%
2024/01/29	0	34.05	1	34.00	34.05	-1	1,604	-0.06%
2024/01/26	5	34.35	2	34.38	34.35	3	1,586	0.19%
2024/01/25	3	35.30	0	0.00	35.20	3	1,556	0.19%
2024/01/24	5	35.53	0	0.00	35.40	5	1,553	0.32%
2024/01/23	0	0.00	3	35.40	35.80	-3	1,552	-0.19%
2024/01/22	1	35.25	2	35.25	35.25	-1	1,552	-0.06%
2024/01/19	2	35.43	0	0.00	35.35	2	1,540	0.13%
2024/01/17	9	35.35	1	35.70	35.35	8	1,536	0.52%
2024/01/15	3	35.70	0	0.00	35.80	3	1,529	0.20%
2024/01/12	5	35.30	0	0.00	35.50	5	1,526	0.33%
2024/01/09	0	0.00	1	36.85	36.20	-1	1,518	-0.07%
2024/01/08	2	36.80	0	0.00	36.40	2	1,517	0.13%
2024/01/03	0	0.00	1	37.40	37.40	-1	1,520	-0.07%
2024/01/02	5	37.40	0	0.00	37.90	5	1,524	0.33%
2023/12/29	0	0.00	1	37.30	37.50	-1	1,523	-0.07%
2023/12/28	7	37.63	7	37.60	37.40	0	1,536	0.00%
2023/12/27	0.1	37.70	8	38.44	38.35	-8	1,538	-0.52%
2023/12/26	1	37.30	0	0.00	37.40	1	1,541	0.06%
2023/12/22	9.1	36.53	1	36.65	36.55	8.1	1,519	0.53%
2023/12/21	5	36.47	1	36.80	36.30	4	1,504	0.26%
2023/12/20	8	36.92	1	36.95	36.90	7	1,475	0.47%
2023/12/18	1	37.25	1	37.25	37.20	0	1,412	0.00%
2023/12/15	4	38.24	9	38.30	37.90	-5	1,396	-0.36%
2023/12/12	0	0.00	12	39.00	38.90	-12	1,379	-0.87%
2023/12/11	0.5	40.55	0	0.00	39.80	0.5	1,352	0.04%
2023/12/08	18	41.84	12	41.24	41.65	6	1,286	0.47%
2023/12/07	12	39.75	4	41.18	41.40	8	1,114	0.72%
2023/12/06	2	37.65	0	0.00	37.65	2	935	0.21%
2023/12/05	0	0.00	2	37.33	37.90	-2	921	-0.22%
2023/12/04	1	37.30	1	38.20	37.45	0	923	0.00%
2023/11/30	1	37.35	0	0.00	37.30	1	906	0.11%
2023/11/28	0	0.00	0.1	36.75	36.70	-0.1	890	-0.01%
2023/11/24	2	36.43	9	36.55	36.50	-7	889	-0.79%
2023/11/22	0	0.00	2	37.45	37.45	-2	873	-0.23%
2023/11/21	3.1	37.68	0	0.00	37.60	3.1	868	0.36%
2023/11/20	0	0.00	7	37.81	38.40	-7	848	-0.83%
2023/11/17	3	35.70	0	0.00	35.80	3	794	0.38%
2023/11/16	2	36.25	1	35.90	36.30	1	793	0.13%
2023/11/15	1	35.60	0	0.00	35.30	1	791	0.13%
2023/11/13	0	0.00	3	35.70	35.55	-3	794	-0.38%
2023/11/10	0	0.00	1	35.50	35.45	-1	807	-0.12%
2023/11/09	4	36.08	0	0.00	36.05	4	808	0.49%
2023/11/08	3	36.40	0	0.00	36.35	3	820	0.37%
2023/11/01	1	35.95	0	0.00	35.25	1	832	0.12%
2023/10/31	1	35.80	1	36.80	35.75	0	826	0.00%
2023/10/25	0	0.00	2	36.00	36.00	-2	838	-0.24%
2023/10/23	0	0.00	1	36.00	35.70	-1	853	-0.12%
2023/10/20	1	35.30	2	35.35	35.40	-1	854	-0.12%
2023/10/19	3	35.55	0	0.00	35.60	3	857	0.35%
2023/10/18	4	35.89	0	0.00	35.80	4	860	0.46%
2023/10/13	5	37.40	0	0.00	37.20	5	931	0.54%
2023/10/11	1	37.85	1	37.65	37.60	0	1,107	0.00%
2023/10/04	1	39.60	1	39.30	39.35	0	1,108	0.00%
2023/10/03	1	39.00	0	0.00	39.25	1	1,098	0.09%
2023/10/02	0	0.00	2	38.58	40.20	-2	1,084	-0.18%
2023/09/26	0	0.00	2	38.35	38.05	-2	1,075	-0.19%
2023/09/22	2	38.90	2	38.10	38.90	0	1,086	0.00%
2023/09/21	7	39.14	3	39.10	38.70	4	1,092	0.37%
2023/09/20	1	38.85	1	38.85	39.00	0	1,097	0.00%
2023/09/19	5	39.46	2	39.35	39.50	3	1,115	0.27%
2023/09/18	0	0.00	3	39.20	39.15	-3	1,113	-0.27%
2023/09/15	3	39.70	4	40.15	39.50	-1	1,114	-0.09%
2023/09/14	9	37.78	2	37.60	38.35	7	1,070	0.65%
2023/09/13	2	36.23	0	0.00	36.65	2	1,071	0.19%
2023/09/08	1	37.80	0	0.00	37.80	1	1,103	0.09%
2023/09/07	3	38.85	0	0.00	38.20	3	1,119	0.27%
2023/08/31	1	39.15	8	38.90	39.05	-7	1,158	-0.60%
2023/08/30	0	0.00	2	38.93	39.00	-2	1,162	-0.17%
2023/08/29	4	38.50	0	0.00	38.60	4	1,169	0.34%
2023/08/28	6	38.67	0	0.00	38.55	6	1,176	0.51%
2023/08/25	0	0.00	15	38.93	39.20	-15	1,175	-1.28%
2023/08/24	15	39.95	15	40.10	39.90	0	1,173	0.00%
2023/08/23	5	38.35	0	0.00	38.40	5	1,167	0.43%
2023/08/21	10	39.31	0	0.00	39.25	10	1,181	0.85%
2023/08/18	0	0.00	6	38.15	38.35	-6	1,222	-0.49%
2023/08/17	6	38.95	0	0.00	39.10	6	1,253	0.48%
2023/08/16	1	38.00	0	0.00	38.00	1	1,260	0.08%
2023/08/15	1	39.30	0	0.00	39.30	1	1,253	0.08%
2023/08/14	0	0.00	15	40.25	39.25	-15	1,266	-1.18%
2023/08/08	0	43.85	0	0.00	43.30	0	1,269	0.00%
2023/08/02	1	44.00	0	0.00	44.00	1	1,321	0.08%
2023/07/31	0	0.00	0	44.80	44.60	0	1,398	0.00%
2023/07/28	1	43.95	2	43.95	43.95	-1	1,454	-0.07%
2023/07/27	4	44.03	5	43.90	44.05	-1	1,469	-0.07%
2023/07/25	0	0.00	1	45.60	45.60	-1	1,536	-0.07%
2023/07/21	0	0.00	2	45.70	45.30	-2	1,613	-0.12%
2023/07/20	1	46.25	2	45.65	45.80	-1	1,646	-0.06%
2023/07/19	6	45.31	0	0.00	44.70	6	1,707	0.35%
2023/07/18	2.1	45.80	2	45.93	45.50	0.1	1,794	0.01%
2023/07/17	3	49.20	18	48.21	48.05	-15	1,908	-0.79%
2023/07/14	10	45.00	5	44.33	45.65	5	2,018	0.25%
2023/07/13	2	41.55	0	0.00	41.50	2	2,191	0.09%
2023/07/12	1.2	42.92	0	0.00	42.50	1.2	2,288	0.05%
2023/07/10	0.4	43.35	4	43.25	43.10	-3.6	2,342	-0.15%
2023/07/05	0	0.00	3	44.25	44.20	-3	2,377	-0.13%
2023/07/04	8	44.26	0	0.00	44.30	8	2,375	0.34%
2023/07/03	2	44.45	0	0.00	44.50	2	2,370	0.08%
2023/06/29	2	45.35	2	45.00	44.90	0	2,362	0.00%
2023/06/27	3	44.50	1	45.60	45.35	2	2,362	0.08%
2023/06/26	1	44.60	0	0.00	44.35	1	2,349	0.04%
2023/06/20	1	44.30	8	44.40	44.40	-7	2,347	-0.30%
2023/06/16	0	0.00	1	45.20	45.00	-1	2,345	-0.04%
2023/06/15	2	44.80	0	0.00	44.95	2	2,340	0.09%
2023/06/14	4	46.63	0	0.00	45.85	4	2,307	0.17%
2023/06/08	1	45.50	1	45.55	45.50	0	2,288	0.00%
2023/06/07	2	46.48	0	0.00	46.05	2	2,304	0.09%
2023/06/06	0	0.00	1	45.95	45.70	-1	2,331	-0.04%
2023/06/05	1	46.75	0	0.00	46.55	1	2,362	0.04%
2023/06/02	5	46.30	0	0.00	46.35	5	2,368	0.21%
2023/06/01	2	46.20	0	0.00	46.80	2	2,395	0.08%
2023/05/29	1	45.80	0	0.00	46.15	1	2,407	0.04%
2023/05/26	4	45.38	0	0.00	45.35	4	2,406	0.17%
2023/05/24	1.5	45.45	0	0.00	46.65	1.5	2,414	0.06%
2023/05/19	1	46.50	0	0.00	46.15	1	2,435	0.04%
2023/05/18	0	0.00	1	47.50	46.50	-1	2,446	-0.04%
2023/05/12	2	46.80	4	46.95	48.60	-2	2,602	-0.08%
2023/05/11	2	46.80	4	46.95	47.80	-2	2,606	-0.08%
2023/05/10	1	48.05	1	48.05	48.25	0	2,608	0.00%
2023/05/09	1	48.55	4	48.26	48.70	-3	2,612	-0.11%
2023/05/08	0	0.00	2	48.00	49.45	-2	2,596	-0.08%
2023/05/05	1	48.10	2	48.70	48.50	-1	2,583	-0.04%
2023/05/04	3	48.15	2	47.25	48.50	1	2,608	0.04%
2023/05/03	0	0.00	1	46.65	45.60	-1	2,546	-0.04%
2023/05/02	2	46.58	0	0.00	46.55	2	2,536	0.08%
2023/04/28	0	0.00	7	47.61	47.45	-7	2,512	-0.28%
2023/04/27	1	45.85	15	45.53	45.90	-14	2,456	-0.57%
2023/04/26	15	43.09	3	43.30	44.10	12	2,409	0.50%
2023/04/25	2	46.15	0	0.00	45.20	2	2,370	0.08%
2023/04/24	0	0.00	14	47.83	46.80	-14	2,330	-0.60%
2023/04/21	12	46.96	3	45.18	44.85	9	2,259	0.40%
2023/04/20	19	48.08	19	48.83	47.50	0	2,156	0.00%
2023/04/19	7	50.00	10	51.14	51.80	-3	1,987	-0.15%
2023/04/18	11	46.91	27	50.78	51.10	-16	1,753	-0.91%
2023/04/17	6	45.37	13	46.03	46.50	-7	1,518	-0.46%
2023/04/14	3	43.72	13.2	43.59	43.90	-10.2	1,407	-0.72%
2023/04/13	0.2	41.10	0	0.00	41.00	0.2	1,344	0.01%
2023/04/12	1.2	41.25	4	41.21	41.30	-2.8	1,334	-0.21%
2023/04/11	1	41.40	0	0.00	41.55	1	1,318	0.08%
2023/04/10	4	41.70	0	0.00	41.50	4	1,314	0.30%
2023/04/06	0	0.00	1	42.70	43.15	-1	1,283	-0.08%
2023/03/31	4	43.45	0	0.00	42.80	4	1,283	0.31%
2023/03/30	1	42.60	1	42.70	42.60	0	1,279	0.00%
2023/03/28	4.1	42.84	0	0.00	42.15	4.1	1,283	0.32%
2023/03/27	2	43.35	0	0.00	43.15	2	1,272	0.16%
2023/03/24	5	43.69	2	43.73	43.70	3	1,271	0.24%
2023/03/23	1	43.35	3	43.55	43.40	-2	1,266	-0.16%
2023/03/22	2	43.28	0	0.00	43.00	2	1,263	0.16%
2023/03/21	0	0.00	1	43.25	43.30	-1	1,262	-0.08%
2023/03/20	1	42.40	0	0.00	42.35	1	1,258	0.08%
2023/03/17	1.1	42.79	0	0.00	42.30	1.1	1,261	0.08%
2023/03/16	3.2	43.32	0	0.00	42.10	3.2	1,261	0.25%
2023/03/15	0.3	43.88	0	0.00	43.55	0.3	1,265	0.02%
2023/03/14	0.3	43.71	0	0.00	43.70	0.3	1,281	0.02%
2023/03/13	1	45.00	0	0.00	44.55	1	1,305	0.08%
2023/03/10	1	44.75	0	0.00	44.75	1	1,329	0.08%
2023/03/09	0	0.00	3.2	46.08	46.05	-3.2	1,353	-0.24%
2023/03/08	2	46.45	3	46.32	46.70	-1	1,413	-0.07%
2023/03/07	1.2	45.39	0	0.00	45.60	1.2	1,441	0.08%
2023/03/06	0	0.00	3	45.80	45.75	-3	1,433	-0.21%
2023/03/03	2	44.22	4	44.10	44.10	-2	1,409	-0.14%
2023/03/02	1	45.05	0	0.00	44.55	1	1,407	0.07%
2023/03/01	0.2	43.50	3	44.60	44.70	-2.8	1,400	-0.20%
2023/02/24	4	44.05	1	44.15	43.90	3	1,393	0.22%
2023/02/23	1	44.70	4	44.93	44.70	-3	1,379	-0.22%
2023/02/22	5.8	44.26	4	44.53	44.40	1.8	1,382	0.13%
2023/02/21	4	46.19	1	45.70	45.75	3	1,368	0.22%
2023/02/20	0	0.00	53	46.15	46.00	-53	1,346	-3.94%
2023/02/17	3	43.10	1	44.80	44.80	2	1,324	0.15%
2023/02/16	1	43.55	0	0.00	43.80	1	1,325	0.08%
2023/02/15	5	43.11	0	0.00	43.10	5	1,353	0.37%
2023/02/14	2	44.35	0	0.00	44.00	2	1,326	0.15%
2023/02/13	2	43.95	34.3	44.51	45.20	-32.3	1,287	-2.51%
2023/02/10	1	41.90	1	42.35	41.10	0	1,197	0.00%
2023/02/09	1	42.15	1	41.95	42.05	0	1,188	0.00%
2023/02/08	0	0.00	1.1	42.71	42.85	-1.1	1,178	-0.09%
2023/02/03	2	42.68	0	0.00	42.50	2	1,150	0.17%
2023/02/02	2	41.80	7	42.95	43.55	-5	1,129	-0.44%
2023/01/31	0	0.00	3	40.00	40.10	-3	1,065	-0.28%
2023/01/30	1	38.90	0	0.00	39.05	1	1,062	0.09%
2023/01/17	1.1	38.40	0	0.00	38.35	1.1	1,071	0.10%
2023/01/12	0.1	39.61	0	0.00	38.65	0.1	1,087	0.01%
2023/01/11	3	39.92	0	0.00	39.65	3	1,094	0.27%
2023/01/10	0	0.00	2	40.00	39.90	-2	1,107	-0.18%
2022/12/30	0	0.00	5	39.25	39.25	-5	1,198	-0.42%
2022/12/29	1	38.80	0	0.00	39.15	1	1,199	0.08%
2022/12/28	0	0.00	1	38.90	38.80	-1	1,218	-0.08%
2022/12/26	1	40.20	0	0.00	40.20	1	1,234	0.08%
2022/12/21	0.2	38.48	0	0.00	38.10	0.2	1,288	0.01%
2022/12/20	0.2	38.93	0	0.00	38.20	0.2	1,305	0.02%
2022/12/19	0	0.00	1	39.85	39.45	-1	1,330	-0.08%
2022/12/16	3.1	40.00	0	0.00	39.90	3.1	1,347	0.23%
2022/12/13	1	40.50	0	0.00	40.10	1	1,400	0.07%
2022/12/12	4	40.10	0	0.00	40.50	4	1,410	0.28%
2022/12/09	6	41.18	0	0.00	40.85	6	1,434	0.42%
2022/12/07	32	40.75	1	41.35	41.00	31	1,457	2.13%
2022/12/06	53	42.71	0	0.00	42.30	53	1,447	3.66%
2022/12/05	0	0.00	2	43.40	43.40	-2	1,436	-0.14%
2022/12/02	5	43.05	0	0.00	43.20	5	1,419	0.35%
2022/12/01	2	42.20	0	0.00	41.70	2	1,386	0.14%
2022/11/30	1	42.45	7	43.07	42.70	-6	1,371	-0.44%
2022/11/29	0	0.00	5	40.46	41.15	-5	1,315	-0.38%
2022/11/25	3	37.58	0	0.00	36.90	3	1,371	0.22%
2022/11/23	0.1	37.45	2	37.20	37.10	-2	1,429	-0.14%
2022/11/22	5	37.62	0	0.00	37.30	5	1,443	0.35%
2022/11/21	0.1	37.50	0	0.00	37.60	0.1	1,457	0.00%
2022/11/18	0	0.00	1	38.40	38.05	-1	1,474	-0.07%
2022/11/16	0	38.50	1	38.85	38.30	-1	1,530	-0.06%
2022/11/15	4	37.71	0	0.00	39.20	4	1,586	0.25%
2022/11/11	2	37.70	0	0.00	35.90	2	1,721	0.12%
2022/11/10	0	0.00	1	37.15	37.30	-1	1,759	-0.06%
2022/11/09	1	38.35	0	0.00	38.05	1	2,017	0.05%
2022/11/03	2	36.68	1	36.35	37.00	1	3,186	0.03%
2022/11/02	1	36.55	0	0.00	36.60	1	3,489	0.03%
2022/10/27	0	0.00	1	34.35	34.80	-1	4,045	-0.02%
2022/10/26	1	33.85	2	33.30	33.30	-1	4,240	-0.02%
2022/10/25	0	33.75	0	0.00	33.65	0	4,357	0.00%
2022/10/24	0.1	34.80	0	0.00	34.80	0.1	4,383	0.00%
2022/10/21	0	35.02	0	0.00	34.55	0	4,465	0.00%
2022/10/19	0	0.00	1	36.65	36.40	-1	4,786	-0.02%
2022/10/18	2	36.95	0	0.00	36.45	2	4,807	0.04%
2022/10/17	0	0.00	1	35.35	36.60	-1	4,895	-0.02%
2022/10/13	1.2	34.05	7	34.89	33.90	-5.9	4,988	-0.12%
2022/10/12	0	37.45	0.2	37.45	37.10	-0.2	5,004	0.00%
2022/10/11	1.1	38.50	0	0.00	38.15	1.1	5,058	0.02%
2022/10/07	0	0.00	1	40.60	40.80	-1	5,166	-0.02%
2022/10/05	1	40.60	0	0.00	40.75	1	5,547	0.02%
2022/10/04	1	39.30	1	39.90	39.95	0	5,673	0.00%
2022/09/30	0	0.00	4	37.15	38.65	-4	5,844	-0.07%
2022/09/29	3	38.80	0	0.00	38.40	3	5,923	0.05%
2022/09/28	2.1	39.21	1	39.05	37.90	1.1	6,001	0.02%
2022/09/27	3	40.03	1	39.70	41.00	2	6,068	0.03%
2022/09/26	2.2	40.12	2	41.23	39.80	0.2	6,150	0.00%
2022/09/23	3.1	43.74	0	0.00	42.70	3.1	6,180	0.05%
2022/09/21	3.3	43.48	1	43.55	43.45	2.3	6,218	0.04%
2022/09/20	4	45.30	0	0.00	45.20	4	6,241	0.06%
2022/09/19	0.3	45.60	0	0.00	45.10	0.3	6,284	0.00%
2022/09/16	0.3	47.35	0	0.00	46.50	0.3	6,299	0.00%
2022/09/14	0.1	48.55	10	48.50	48.85	-9.9	6,316	-0.16%
2022/09/13	11	49.90	0	0.00	49.55	11	6,343	0.17%
2022/09/08	1	48.75	0	0.00	48.90	1	6,424	0.02%
2022/09/06	2.2	49.59	4	49.45	49.20	-1.8	6,630	-0.03%
2022/09/05	2	51.10	0	0.00	51.00	2	6,817	0.03%
2022/09/02	3.1	53.07	10	53.29	52.40	-6.9	6,815	-0.10%
2022/09/01	5	50.62	0	0.00	50.40	5	6,773	0.07%
2022/08/31	0	0.00	1	51.70	51.60	-1	6,771	-0.01%
2022/08/30	1	51.10	1	50.60	51.20	0	6,791	0.00%
2022/08/29	2.1	49.77	1	48.85	48.85	1.1	6,821	0.02%
2022/08/26	5	50.22	0	0.00	49.95	5	6,899	0.07%
2022/08/25	0	0.00	1	49.35	49.90	-1	7,080	-0.01%
2022/08/24	1	49.00	7	49.14	49.00	-6	7,500	-0.08%
2022/08/23	1	49.55	1	49.60	49.00	0	8,012	0.00%
2022/08/22	2.1	49.21	0	0.00	49.05	2.1	8,025	0.03%
2022/08/19	5	51.72	15	51.25	51.20	-10	7,992	-0.13%
2022/08/18	1	51.50	16.1	51.57	51.50	-15.1	7,962	-0.19%
2022/08/17	0	0.00	1	50.40	51.50	-1	8,485	-0.01%
2022/08/16	7	52.51	4	52.03	51.10	3	8,525	0.04%
2022/08/15	25.1	50.88	4	50.88	50.40	21.1	8,271	0.26%
2022/08/12	5.4	48.69	17	49.06	48.70	-11.6	8,128	-0.14%
2022/08/11	8	51.88	12	51.91	51.60	-4	7,967	-0.05%
2022/08/10	37	52.63	18	52.43	51.40	19	7,773	0.24%
2022/08/09	12	49.98	35	50.82	51.50	-23	7,113	-0.32%
2022/08/08	1	46.80	0	0.00	46.90	1	6,810	0.01%
2022/08/05	32	45.09	1	45.10	45.30	31	6,640	0.47%
2022/08/04	1	44.10	1	44.40	44.10	0	6,597	0.00%
2022/08/03	7	46.59	9	46.65	45.00	-2	6,519	-0.03%
2022/08/02	4	46.06	1	46.80	46.00	3	6,271	0.05%
2022/08/01	2	46.55	11	44.53	46.50	-9	6,076	-0.15%
2022/07/29	1	44.10	2	44.40	44.35	-1	5,961	-0.02%
2022/07/28	6	44.51	2	44.60	43.90	4	5,936	0.07%
2022/07/27	10	45.91	2	45.58	45.30	8	5,858	0.14%
2022/07/26	1	43.60	3	44.47	43.60	-2	5,595	-0.04%
2022/07/25	2	45.60	7	45.34	45.75	-5	5,535	-0.09%
2022/07/22	9	47.27	0	45.30	45.20	9	5,515	0.16%
2022/07/21	2	45.70	4	46.19	46.35	-2	5,430	-0.04%
2022/07/20	3	45.67	2	45.75	45.00	1	5,356	0.02%
2022/07/19	9	45.54	0	0.00	45.20	9	5,328	0.17%
2022/07/18	3	45.00	4	45.20	45.25	-1	5,298	-0.02%
2022/07/15	4	45.10	6	45.39	44.90	-2	5,258	-0.04%
2022/07/14	4	43.80	6	43.93	45.15	-2	5,183	-0.04%
2022/07/13	1	42.65	1	41.05	42.65	0	4,981	0.00%
2022/07/12	9.2	39.57	9	39.51	38.80	0.2	4,835	0.00%
2022/07/11	0	0.00	1	43.20	43.10	-1	4,733	-0.02%
2022/07/08	5	44.84	2	44.10	44.25	3	4,659	0.06%
2022/07/07	3	43.52	0	0.00	43.45	3	4,569	0.07%
2022/07/06	1	44.30	0	0.00	42.10	1	4,503	0.02%
2022/07/05	3	44.75	0	0.00	44.95	3	4,485	0.07%
2022/07/04	10.1	46.76	10	47.40	46.30	0.1	4,428	0.00%
2022/07/01	1	50.10	2	51.00	49.75	-1	4,379	-0.02%
2022/06/28	1	55.00	0	0.00	55.20	1	4,408	0.02%
2022/06/27	2	57.20	2	57.00	56.60	0	4,423	0.00%
2022/06/23	0	0.00	1.1	54.92	54.50	-1.1	4,618	-0.02%
2022/06/22	3	55.40	2	55.15	54.60	1	4,838	0.02%
2022/06/21	1	55.70	0	0.00	56.90	1	4,951	0.02%
2022/06/20	11.2	54.75	4	56.50	54.70	7.2	4,925	0.15%
2022/06/17	1	58.00	0	0.00	58.00	1	4,884	0.02%
2022/06/16	2	61.15	3.1	61.92	59.80	-1.1	4,884	-0.02%
2022/06/15	4	61.93	4	61.38	61.00	0	4,858	0.00%
2022/06/14	15.1	61.13	16.1	59.80	60.80	-1	4,734	-0.02%
2022/06/13	1	58.30	1	59.30	58.30	0	4,530	0.00%
2022/06/10	3	60.17	3	60.37	60.00	0	4,522	0.00%
2022/06/09	1	60.20	1	61.00	60.20	0	4,472	0.00%
2022/06/08	4	60.90	1	61.70	61.00	3	4,472	0.07%
2022/06/07	4	61.88	5	61.80	61.60	-1	4,446	-0.02%
2022/06/06	4	61.70	5	62.02	61.00	-1	4,381	-0.02%
2022/06/02	19	64.05	16	63.76	63.30	3	4,308	0.07%
2022/06/01	12	64.47	11.4	64.41	64.00	0.6	4,144	0.01%
2022/05/31	180.7	62.49	190	63.37	62.40	-9.3	3,747	-0.25%	大買/大賣/
2022/05/30	3	60.30	1	60.60	59.00	2	3,289	0.06%
2022/05/27	2.4	58.33	1	58.40	58.50	1.4	3,311	0.04%
2022/05/26	4	58.65	3	57.50	57.90	1	3,325	0.03%
2022/05/25	21.1	59.88	15	59.96	58.60	6.1	3,260	0.19%
2022/05/24	3	57.93	7.2	58.22	59.40	-4.2	2,709	-0.15%
2022/05/23	1	54.30	0	0.00	54.00	1	2,599	0.04%
2022/05/20	0	0.00	1	55.10	54.60	-1	2,635	-0.04%
2022/05/19	1	55.40	0	0.00	55.40	1	2,642	0.04%
2022/05/18	5	57.48	0	0.00	57.00	5	2,675	0.19%
2022/05/17	0	0.00	10	55.90	57.50	-10	2,727	-0.37%
2022/05/11	10	53.00	0	0.00	54.00	10	2,769	0.36%
2022/05/09	0	0.00	1	57.00	55.60	-1	2,789	-0.04%
2022/05/06	2	56.20	0	0.00	57.10	2	2,797	0.07%
2022/05/05	0	0.00	1	57.20	57.80	-1	2,814	-0.04%
2022/04/29	1	55.50	2	56.25	56.30	-1	2,886	-0.03%
2022/04/28	0	0.00	3	55.00	55.00	-3	2,896	-0.10%
2022/04/27	1.5	54.40	0	0.00	54.70	1.5	2,894	0.05%
2022/04/26	1	57.00	5	56.50	56.30	-4	2,890	-0.14%
2022/04/25	1	57.01	0	0.00	56.90	1	2,909	0.03%
2022/04/22	3	59.27	0	0.00	59.20	3	2,906	0.10%
2022/04/21	2	60.45	0	0.00	60.00	2	2,916	0.07%
2022/04/20	0	0.00	13	59.63	61.20	-13	2,897	-0.45%
2022/04/18	3	57.33	0	0.00	56.80	3	2,884	0.10%
2022/04/15	15	57.43	0	0.00	56.70	15	2,900	0.52%
2022/04/14	0	0.00	0.3	60.44	59.90	-0.3	2,893	-0.01%
2022/04/12	4	59.92	10	61.20	59.70	-6	2,910	-0.21%
2022/04/11	0	62.50	1	64.99	61.00	-1	2,906	-0.03%
2022/04/08	0	67.33	2	66.71	66.30	-2	2,886	-0.07%
2022/04/07	1	67.10	5	67.92	67.10	-4	2,887	-0.14%
2022/04/06	1	68.00	7	67.57	67.70	-6	2,853	-0.21%
2022/04/01	2	68.20	2	67.65	67.30	0	2,846	0.00%
2022/03/31	1	68.90	1	68.10	69.00	0	2,846	0.00%
2022/03/30	7	67.69	4	67.70	66.60	3	2,779	0.11%
2022/03/29	5	65.92	2	65.85	68.00	3	2,737	0.11%
2022/03/28	13	68.54	2	67.90	67.40	11	2,626	0.42%
2022/03/25	9	67.19	9	68.27	70.50	0	2,535	0.00%
2022/03/24	0	0.00	7	63.03	64.10	-7	2,356	-0.30%
2022/03/23	1	58.30	0	0.00	58.30	1	2,262	0.04%
2022/03/22	2	58.10	0	0.00	58.70	2	2,273	0.09%
2022/03/21	1	59.60	2	59.45	57.70	-1	2,291	-0.04%
2022/03/18	0	0.00	18	57.92	58.90	-18	2,301	-0.78%
2022/03/17	0	0.00	1	54.00	53.70	-1	2,286	-0.04%
2022/03/16	3	52.60	1	54.00	52.40	2	2,306	0.09%
2022/03/15	3.1	53.39	1	53.10	52.90	2.1	2,347	0.09%
2022/03/14	0	57.10	3	56.57	55.80	-3	2,364	-0.13%
2022/03/11	4	56.93	0	0.00	56.80	4	2,402	0.17%
2022/03/10	1	55.50	3	57.90	57.60	-2	2,402	-0.08%
2022/03/09	0	54.60	0	0.00	54.40	0	2,415	0.00%
2022/03/08	1	55.00	0	0.00	54.20	1	2,501	0.04%
2022/03/07	10.1	56.59	0	0.00	55.00	10.1	2,598	0.39%
2022/03/04	4	60.27	4	61.65	59.00	0	2,626	0.00%
2022/03/03	2.3	61.77	4	61.30	60.70	-1.7	2,675	-0.06%
2022/03/02	2	59.70	1	62.90	62.80	1	2,699	0.04%
2022/03/01	2.1	58.92	13	60.00	60.50	-10.9	2,682	-0.41%
2022/02/25	3	55.30	0.1	55.00	55.00	2.9	2,718	0.11%
2022/02/24	1.2	53.54	2	54.99	53.40	-0.8	2,782	-0.03%
2022/02/23	1	56.60	2	56.70	56.60	-1	2,784	-0.04%
2022/02/22	4.3	57.37	0	0.00	56.60	4.3	2,874	0.15%
2022/02/21	0	0.00	8	59.01	58.80	-8	3,043	-0.26%
2022/02/18	0	0.00	1	60.00	59.80	-1	3,324	-0.03%
2022/02/17	13.3	59.33	0	0.00	58.40	13.3	3,740	0.36%
2022/02/16	0	0.00	2	60.55	60.40	-2	3,954	-0.05%
2022/02/14	4	60.75	0	0.00	60.00	4	4,309	0.09%
2022/01/26	2.2	60.69	0	0.00	60.50	2.2	5,160	0.04%
2022/01/25	0	66.00	0	0.00	64.00	0	5,268	0.00%
2022/01/24	0.3	65.57	0	0.00	65.10	0.3	5,382	0.00%
2022/01/20	5	69.00	0	0.00	68.80	5	5,582	0.09%
2022/01/19	0	68.70	0	0.00	68.30	0	5,807	0.00%
2022/01/14	1	66.33	4	66.70	67.90	-3	6,285	-0.05%
2022/01/13	0	0.00	1	68.40	68.40	-1	6,345	-0.02%
2022/01/12	1	69.00	0	0.00	68.60	1	6,368	0.02%
2022/01/11	0	69.90	1	69.80	69.90	-1	6,406	-0.02%
2022/01/10	1.2	70.19	0	0.00	70.00	1.2	6,445	0.02%
2022/01/07	2	71.27	0	0.00	71.60	2	6,482	0.03%
2022/01/06	1	74.10	0	0.00	73.50	1	6,535	0.02%
2022/01/05	0.1	76.60	1.3	77.75	75.50	-1.2	6,642	-0.02%
2022/01/04	1	76.00	0	0.00	77.00	1	6,699	0.01%
2022/01/03	2.3	77.12	3	78.40	76.60	-0.7	6,756	-0.01%
2021/12/30	0	0.00	4	75.70	79.70	-4	6,857	-0.06%
2021/12/29	2	74.40	2	74.20	75.30	0	7,027	0.00%
2021/12/28	2	74.45	0	0.00	74.40	2	7,212	0.03%
2021/12/27	1	75.40	1.2	75.37	75.60	-0.2	7,377	0.00%
2021/12/24	4.1	73.75	0	0.00	73.40	4.1	7,585	0.05%
2021/12/23	12	73.99	3	73.80	74.30	9	7,792	0.12%
2021/12/22	6	73.05	2	73.45	73.00	4	7,950	0.05%
2021/12/21	7.1	71.49	0	0.00	71.90	7.1	8,098	0.09%
2021/12/20	2.2	72.29	0	0.00	71.60	2.2	8,336	0.03%
2021/12/17	3.2	75.16	4	76.97	75.00	-0.8	8,634	-0.01%
2021/12/16	1.1	78.16	0	0.00	77.80	1.1	8,969	0.01%
2021/12/15	0	0.00	1	77.60	77.00	-1	9,349	-0.01%
2021/12/14	0.7	78.15	0	0.00	78.30	0.7	9,677	0.01%
2021/12/13	1	81.10	2	81.00	80.70	-1	9,673	-0.01%
2021/12/10	0.1	78.75	1	78.30	79.40	-0.9	9,658	-0.01%
2021/12/09	0.3	81.06	0	0.00	80.10	0.3	9,649	0.00%
2021/12/08	0.1	80.70	3	80.63	80.30	-2.9	9,634	-0.03%
2021/12/07	1	79.40	2	80.05	79.30	-1	9,649	-0.01%
2021/12/06	4	77.88	0	0.00	77.60	4	9,680	0.04%
2021/12/03	7	78.21	0	0.00	78.20	7	9,742	0.07%
2021/12/02	3.2	77.64	2	77.60	77.00	1.2	9,777	0.01%
2021/12/01	3.3	77.88	5	78.64	80.40	-1.7	9,784	-0.02%
2021/11/30	2.1	81.88	0	0.00	80.90	2.1	9,731	0.02%
2021/11/29	8.3	77.97	2	79.25	81.50	6.3	9,750	0.07%
2021/11/26	2.4	81.31	0	0.00	80.40	2.4	9,718	0.02%
2021/11/25	1	86.67	0	0.00	84.30	1	9,740	0.01%
2021/11/24	0.1	84.02	0	0.00	87.80	0.1	9,806	0.00%
2021/11/23	2.1	84.45	0	0.00	83.30	2.1	9,799	0.02%
2021/11/22	0	0.00	4	87.30	86.80	-4	9,845	-0.04%
2021/11/19	1	87.00	0	0.00	86.80	1	10,070	0.01%
2021/11/18	8.1	87.06	21	87.30	86.00	-12.9	10,340	-0.12%
2021/11/17	4	91.27	1	89.90	90.70	3	10,275	0.03%
2021/11/16	9	91.58	30	90.70	95.00	-21	10,092	-0.21%
2021/11/15	25	88.03	11	87.37	88.70	14	9,805	0.14%
2021/11/12	6	82.17	2	82.70	80.70	4	9,768	0.04%
2021/11/11	1	81.90	9	82.00	82.50	-8	9,816	-0.08%
2021/11/10	5	79.26	1	78.50	78.20	4	9,977	0.04%
2021/11/09	6	77.48	2	76.90	77.80	4	10,060	0.04%
2021/11/08	20	81.49	8	79.91	79.50	12	10,052	0.12%
2021/11/05	9	83.18	11.2	83.55	86.00	-2.2	9,997	-0.02%
2021/11/04	3	77.57	7.3	80.30	81.00	-4.3	9,808	-0.04%
2021/11/03	0.1	75.40	1.1	74.65	73.70	-1	9,798	-0.01%
2021/11/02	2.6	73.60	3	75.97	73.70	-0.4	9,912	0.00%
2021/11/01	6	79.72	2	79.50	78.10	4	10,096	0.04%
2021/10/29	3	78.57	3	77.63	78.80	0	10,062	0.00%
2021/10/28	16.1	79.88	22	77.84	77.30	-5.9	10,064	-0.06%
2021/10/27	6.1	79.00	18	79.18	79.50	-11.9	10,210	-0.12%
2021/10/26	32	75.76	4.2	76.86	79.00	27.8	10,191	0.27%
2021/10/25	2	71.15	1	72.60	72.70	1	10,051	0.01%
2021/10/22	1.6	67.78	14	66.72	66.10	-12.4	10,247	-0.12%
2021/10/21	4	71.40	3	71.37	68.60	1	10,553	0.01%
2021/10/20	1	70.50	1	70.10	70.50	0	11,292	0.00%
2021/10/19	1	71.10	2	70.90	70.70	-1	11,802	-0.01%
2021/10/15	3	68.70	1	69.30	69.80	2	12,325	0.02%
2021/10/14	1.1	66.88	2	68.30	68.00	-0.9	12,705	-0.01%
2021/10/13	1.2	68.31	2	67.50	68.50	-0.8	13,009	-0.01%
2021/10/12	2	72.95	2	73.40	73.40	0	13,525	0.00%
2021/10/08	6.3	73.00	5	73.90	72.20	1.3	14,514	0.01%
2021/10/07	6	72.70	2	74.75	74.50	4	15,483	0.03%
2021/10/06	6	75.48	1	71.60	71.90	5	16,382	0.03%
2021/10/05	1	78.60	3	77.83	79.40	-2	16,456	-0.01%
2021/10/04	4.8	75.66	3	73.23	77.50	1.8	16,672	0.01%
2021/10/01	5.1	80.67	6	82.00	79.40	-1	16,586	-0.01%
2021/09/30	8	86.05	2	82.75	88.20	6	16,565	0.04%
2021/09/29	0.2	79.00	6	80.43	82.50	-5.8	16,598	-0.03%
2021/09/28	3	79.03	2	79.20	80.70	1	16,797	0.01%
2021/09/27	9	79.33	4	77.98	80.00	5	17,362	0.03%
2021/09/24	7	73.83	5	75.48	77.00	2	18,015	0.01%
2021/09/23	8	72.81	7	72.09	76.90	1	17,834	0.01%
2021/09/22	6	68.22	64	67.05	72.20	-58	17,619	-0.33%
2021/09/17	58	64.23	9	63.18	65.70	49	17,474	0.28%
2021/09/15	0	0.00	1	58.50	57.30	-1	17,507	-0.01%
2021/09/14	0	0.00	0.5	57.50	57.70	-0.5	17,715	0.00%
2021/09/13	1	58.00	0	0.00	57.60	1	17,995	0.01%
2021/09/10	0	0.00	2	59.75	59.40	-2	18,278	-0.01%
2021/09/09	1	58.00	3	59.30	59.40	-2	18,661	-0.01%
2021/09/08	2	59.25	3	59.77	58.10	-1	18,879	-0.01%
2021/09/06	2	58.65	4	58.90	59.10	-2	20,152	-0.01%
2021/09/03	2	57.95	0	0.00	58.50	2	20,537	0.01%
2021/09/02	2	56.80	1	57.00	58.10	1	21,454	0.00%
2021/09/01	3	58.83	14	58.51	58.50	-11	22,077	-0.05%
2021/08/31	15	58.45	3	59.07	59.10	12	22,326	0.05%
2021/08/30	2	60.00	0	0.00	58.80	2	22,832	0.01%
2021/08/26	2	56.65	7	56.70	56.40	-5	23,269	-0.02%
2021/08/25	8	55.85	4	56.68	57.60	4	23,488	0.02%
2021/08/24	0	0.00	9	53.56	54.50	-9	23,389	-0.04%
2021/08/23	2	48.60	6	49.17	49.55	-4	23,065	-0.02%
2021/08/20	6	47.14	8	46.97	46.80	-2	22,978	-0.01%
2021/08/19	17	48.52	12	48.19	47.80	5	22,900	0.02%
2021/08/18	0	0.00	13	47.27	50.80	-13	22,755	-0.06%
2021/08/17	3	45.62	8	45.91	46.25	-5	22,562	-0.02%
2021/08/16	5	47.05	6	49.10	45.60	-1	22,394	0.00%
2021/08/13	14	48.84	0	0.00	48.15	14	22,051	0.06%
2021/08/12	8	50.85	5	50.88	51.00	3	21,986	0.01%
2021/08/11	3	50.43	1	50.20	49.85	2	21,968	0.01%
2021/08/10	1	52.20	1	51.50	51.50	0	21,874	0.00%
2021/08/09	5	52.98	5.3	52.53	52.20	-0.3	21,856	0.00%
2021/08/06	9	55.56	4	56.05	55.20	5	21,775	0.02%
2021/08/05	10	57.74	6	58.17	57.30	4	21,713	0.02%
2021/08/04	0	0.00	1	56.60	56.50	-1	21,521	0.00%
2021/08/03	1	56.30	1	57.20	55.60	0	21,570	0.00%
2021/08/02	5	55.06	3	55.77	56.00	2	21,517	0.01%
2021/07/30	5	57.34	4	58.23	58.20	1	21,336	0.00%
2021/07/29	3	58.83	2	58.80	58.50	1	21,197	0.00%
2021/07/28	7	57.59	5	58.72	58.40	2	21,126	0.01%
2021/07/27	19	62.18	17	60.91	61.30	2	21,034	0.01%
2021/07/26	88	64.59	87	65.24	63.80	1	20,819	0.00%
2021/07/23	17	61.36	31.4	61.04	63.50	-14.4	20,268	-0.07%
2021/07/22	21	58.85	22	59.66	57.90	-1	20,195	0.00%
2021/07/21	27.2	59.32	10	59.33	57.70	17.2	20,085	0.09%
2021/07/20	29.1	61.57	75	59.78	58.60	-46	19,787	-0.23%
2021/07/19	17	62.24	17	62.34	62.40	0	19,534	0.00%
2021/07/16	18	63.48	22	62.54	61.90	-4	19,444	-0.02%
2021/07/15	133.2	62.33	182	62.70	62.00	-48.8	18,986	-0.26%	大買/大賣/
2021/07/14	155	58.49	193	59.32	59.50	-38	18,185	-0.21%	大買/大賣/
2021/07/13	187	57.07	41	55.88	57.00	146	17,799	0.82%	大買/鉅額交易
2021/07/12	5	52.20	56	52.78	52.50	-51	17,289	-0.29%
2021/07/09	63	52.13	10	50.86	50.50	53	17,635	0.30%
2021/07/08	3	49.07	5	50.13	48.85	-2	17,955	-0.01%
2021/07/07	15	49.12	12	50.76	49.05	3	18,376	0.02%
2021/07/06	5	52.60	30	51.13	52.00	-25	18,404	-0.14%
2021/07/05	45	54.03	13	53.87	53.60	32	18,275	0.18%
2021/07/02	12	54.35	7	53.86	53.00	5	18,035	0.03%
2021/07/01	13	52.69	21	54.26	55.00	-8	17,381	-0.05%
2021/06/30	2	47.80	10	48.74	50.00	-8	16,481	-0.05%
2021/06/29	4	48.88	7	50.10	47.70	-3	16,321	-0.02%
2021/06/28	36	50.02	30	48.30	50.40	6	16,180	0.04%
2021/06/25	5	50.11	7	50.44	49.65	-2	15,939	-0.01%
2021/06/24	6	50.98	4	51.58	50.60	2	15,743	0.01%
2021/06/23	22	51.43	15	51.40	51.50	7	15,534	0.05%
2021/06/22	20	52.80	43	51.40	52.00	-23	15,340	-0.15%
2021/06/21	40	51.24	42	50.75	50.30	-2	15,136	-0.01%
2021/06/18	25	52.79	92	52.49	52.20	-67	14,954	-0.45%
2021/06/17	31	53.87	28	53.58	53.50	3	14,540	0.02%
2021/06/16	48	54.98	94	55.70	53.10	-46	14,287	-0.32%
2021/06/15	94	53.78	175	51.96	54.70	-81	13,773	-0.59%	大賣/
2021/06/11	64	49.42	224	49.29	50.50	-160	13,232	-1.21%	大賣/鉅額交易
2021/06/10	203	49.14	238.1	49.58	49.35	-35	12,804	-0.27%	大買/大賣/
2021/06/09	101	46.63	61	45.98	46.20	40	11,856	0.34%	大買/
2021/06/08	19	43.92	27	44.05	43.40	-8	11,202	-0.07%
2021/06/07	24	42.59	18	43.39	43.00	6	10,929	0.05%
2021/06/04	3	42.18	87	43.30	44.80	-84	10,341	-0.81%
2021/06/03	12	39.19	17	40.16	40.75	-5	9,885	-0.05%
2021/06/02	23	40.15	13.5	40.81	39.60	9.5	9,774	0.10%
2021/06/01	1	36.50	33	38.06	38.50	-32	9,457	-0.34%
2021/05/31	3	35.17	3	35.43	35.00	0	9,328	0.00%
2021/05/28	1	35.30	3	36.03	35.40	-2	9,346	-0.02%
2021/05/27	1	35.00	0	0.00	34.45	1	9,361	0.01%
2021/05/25	0	0.00	6	34.58	34.15	-6	9,578	-0.06%
2021/05/24	2	33.05	33	33.14	33.10	-31	9,675	-0.32%
2021/05/21	7	32.26	5	32.72	32.25	2	9,741	0.02%
2021/05/19	3	30.55	5	31.38	32.00	-2	9,867	-0.02%
2021/05/18	2	29.70	0	0.00	29.75	2	9,866	0.02%
2021/05/17	5	27.10	1	27.25	27.05	4	9,851	0.04%
2021/05/14	32	29.61	3	30.67	30.00	29	9,781	0.30%
2021/05/13	2	30.50	35	30.32	29.90	-33	9,703	-0.34%
2021/05/12	1	31.50	1	31.70	31.15	0	9,636	0.00%
2021/05/11	33.2	34.78	0	0.00	34.40	33.2	9,527	0.35%
2021/05/10	3	38.07	1	38.20	38.20	2	9,448	0.02%
2021/05/07	1	39.20	37	38.93	39.25	-36	9,455	-0.38%
2021/05/06	20	36.85	0	0.00	36.55	20	9,436	0.21%
2021/05/05	1	37.80	9	37.52	36.55	-8	9,429	-0.08%
2021/05/04	20	37.72	1	40.00	36.85	19	9,431	0.20%
2021/05/03	64	41.60	11	42.88	40.55	53	9,292	0.57%
2021/04/29	34	44.85	3	44.65	44.90	31	9,237	0.34%
2021/04/28	20	44.72	66	45.44	46.80	-46	9,191	-0.50%
2021/04/27	0	0.00	5	42.49	42.55	-5	9,246	-0.05%
2021/04/26	5.3	42.08	3	42.20	41.90	2.3	9,660	0.02%
2021/04/23	1	41.80	1	41.80	42.00	0	9,709	0.00%
2021/04/22	40	41.86	3.1	41.59	40.55	36.9	9,708	0.38%
2021/04/21	3	44.02	5	44.72	43.45	-2	9,536	-0.02%
2021/04/20	35	43.91	20	43.52	44.00	15	9,436	0.16%
2021/04/19	201.1	47.33	19	45.87	45.25	182.1	9,264	1.97%	大買/鉅額交易
2021/04/16	24	46.68	50	48.26	49.35	-26	8,688	-0.30%
2021/04/15	31.1	44.72	26	45.24	44.90	5.1	8,211	0.06%
2021/04/14	12	41.07	75	42.60	42.90	-63	7,660	-0.82%
2021/04/13	274	40.09	16	41.24	39.00	258	7,316	3.53%	大買/鉅額交易
2021/04/09	3	36.25	7	36.49	36.35	-4	6,770	-0.06%
2021/04/08	0	0.00	6	36.23	35.95	-6	6,852	-0.09%
2021/04/01	0	0.00	1	34.25	34.20	-1	6,726	-0.01%
2021/03/31	0	0.00	1	33.95	33.95	-1	6,809	-0.01%
2021/03/30	1	34.40	0	0.00	34.40	1	6,835	0.01%
2021/03/29	2	34.80	3	34.75	34.70	-1	6,872	-0.01%
2021/03/25	2	35.40	0	0.00	34.50	2	6,997	0.03%
2021/03/24	2	35.55	1	36.00	35.10	1	7,068	0.01%
2021/03/23	6	35.48	4	35.51	35.40	2	7,046	0.03%
2021/03/22	2	34.80	0	0.00	34.55	2	7,038	0.03%
2021/03/19	4	34.25	0	0.00	34.20	4	7,428	0.05%
2021/03/18	2	35.25	0	0.00	34.80	2	7,666	0.03%
2021/03/17	1	35.65	7	36.27	35.40	-6	7,901	-0.08%
2021/03/16	1	35.45	0	0.00	35.15	1	7,702	0.01%
2021/03/15	0	0.00	14	34.55	34.85	-14	7,713	-0.18%
2021/03/12	0	0.00	1	34.50	34.80	-1	7,743	-0.01%
2021/03/11	0	0.00	2	34.35	34.35	-2	7,846	-0.03%
2021/03/09	1	33.70	1	33.00	33.05	0	8,048	0.00%
2021/03/08	0	0.00	1	35.00	33.55	-1	8,411	-0.01%
2021/03/05	1	34.60	0	0.00	34.45	1	8,794	0.01%
2021/03/04	0	0.00	5	35.04	35.00	-5	8,966	-0.06%
2021/03/03	0	0.00	1	35.60	35.30	-1	9,132	-0.01%
2021/03/02	1	35.40	5	35.41	35.00	-4	9,307	-0.04%
2021/02/25	8	36.21	21	35.46	35.50	-13	9,728	-0.13%
2021/02/24	5	35.80	6	35.42	35.45	-1	9,758	-0.01%
2021/02/23	1	34.20	0	0.00	34.95	1	9,674	0.01%
2021/02/22	8	34.83	11	35.07	34.90	-3	9,605	-0.03%
2021/02/19	15	33.45	1	33.75	33.85	14	9,463	0.15%
2021/02/18	0	0.00	15	33.50	33.45	-15	9,386	-0.16%
2021/02/17	0	0.00	1	31.50	32.15	-1	9,330	-0.01%
2021/02/05	8	30.71	0	0.00	30.35	8	9,309	0.09%
2021/02/04	1	30.70	0	0.00	30.80	1	9,555	0.01%
2021/02/03	5	31.05	0	0.00	31.15	5	9,645	0.05%
2021/02/02	2	31.15	1	31.30	31.00	1	9,607	0.01%
2021/02/01	1	30.70	0	0.00	30.55	1	9,563	0.01%
2021/01/29	0	0.00	3	31.75	31.85	-3	9,492	-0.03%
2021/01/28	3	33.00	1	33.10	32.85	2	9,430	0.02%
2021/01/27	9	33.27	10	33.55	33.70	-1	9,358	-0.01%
2021/01/26	16	33.24	3	33.18	33.05	13	9,297	0.14%
2021/01/25	14	32.61	15	32.32	32.65	-1	9,200	-0.01%
2021/01/22	6	32.66	1	31.95	32.45	5	9,131	0.05%
2021/01/21	18	34.17	19	33.71	33.25	-1	8,997	-0.01%
2021/01/20	29	35.10	17	34.59	33.30	12	8,775	0.14%
2021/01/19	3	35.12	19.1	35.57	36.95	-16.1	8,249	-0.20%
2021/01/18	6	33.53	9	34.02	33.60	-3	7,742	-0.04%
2021/01/15	12	34.00	37	33.20	34.20	-25	7,591	-0.33%
2021/01/14	1	32.45	6	33.18	32.50	-5	7,401	-0.07%
2021/01/13	5	33.05	2	33.20	32.50	3	7,308	0.04%
2021/01/12	18	32.73	0	0.00	32.00	18	7,224	0.25%
2021/01/11	8	32.81	6	33.53	33.35	2	7,154	0.03%
2021/01/08	1	32.55	1	32.50	32.40	0	7,069	0.00%
2021/01/07	6	33.23	1	33.35	33.00	5	7,006	0.07%
2021/01/06	21	34.44	26	34.46	33.20	-5	6,934	-0.07%
2021/01/04	13	33.48	8	33.41	33.55	5	6,475	0.08%
2020/12/31	2	32.85	1	33.30	33.35	1	6,337	0.02%
2020/12/30	0	0.00	6	32.15	31.80	-6	6,122	-0.10%
2020/12/29	6	32.13	0	0.00	32.10	6	6,086	0.10%
2020/12/25	1	32.50	1	31.95	32.00	0	5,999	0.00%
2020/12/24	5	31.91	10	31.76	31.85	-5	5,900	-0.08%
2020/12/23	0	0.00	3	30.95	31.25	-3	5,853	-0.05%
2020/12/22	7	31.13	5	31.06	30.55	2	5,826	0.03%
2020/12/18	2	32.68	1	32.15	33.05	1	5,745	0.02%
2020/12/17	1	32.20	1	32.80	32.30	0	5,643	0.00%
2020/12/16	3	33.38	3	33.13	32.90	0	5,570	0.00%
2020/12/15	4	34.58	7	33.56	32.75	-3	5,444	-0.06%
2020/12/14	5	33.73	7	34.05	34.85	-2	5,034	-0.04%
2020/12/11	2	32.00	2	32.33	31.70	0	4,764	0.00%
2020/12/10	2	30.73	2	30.55	30.40	0	4,431	0.00%
2020/12/07	6	30.52	7	30.51	30.90	-1	4,287	-0.02%
2020/12/04	3	30.70	3	30.83	30.45	0	4,150	0.00%
2020/12/03	4	30.51	1	30.70	30.40	3	4,056	0.07%
2020/12/02	14	31.98	11	31.72	31.25	3	4,006	0.07%
2020/12/01	0	0.00	10	30.93	31.95	-10	3,632	-0.28%
2020/11/30	10	29.82	6	30.12	30.05	4	3,213	0.12%
2020/11/27	2	28.03	0	0.00	29.00	2	3,069	0.07%
2020/11/26	8	27.93	3	28.65	27.60	5	2,891	0.17%
2020/11/25	0	0.00	2	26.90	27.10	-2	2,697	-0.07%
2020/11/24	23	28.03	18	28.61	27.30	5	2,609	0.19%
2020/11/23	0	0.00	2	27.15	27.15	-2	2,327	-0.09%
2020/11/20	2	24.68	2	24.70	24.70	0	2,263	0.00%
2020/11/18	1	23.95	1	23.85	23.85	0	2,489	0.00%
2020/11/13	0	0.00	5	23.56	23.65	-5	2,525	-0.20%
2020/11/12	10	24.94	3	24.37	24.15	7	2,505	0.28%
2020/11/06	0	0.00	2	22.25	22.00	-2	2,284	-0.09%
2020/10/29	2	22.10	1	22.20	22.20	1	2,734	0.04%
2020/10/28	1	22.65	0	0.00	22.55	1	2,759	0.04%
2020/10/27	0	0.00	1	22.60	22.55	-1	2,767	-0.04%
2020/10/19	1	22.10	0	0.00	22.30	1	2,829	0.04%
2020/09/25	0	0.00	0	22.30	21.80	0	3,162	0.00%
2020/09/24	1	22.80	1	22.45	22.50	0	3,162	0.00%
2020/09/23	0	0.00	1	22.80	22.70	-1	3,153	-0.03%
2020/09/14	0	0.00	1	23.85	23.70	-1	3,711	-0.03%
2020/09/11	1	23.65	0	0.00	23.60	1	3,752	0.03%
2020/09/10	1	24.50	0	0.00	24.15	1	3,782	0.03%
2020/09/07	3	24.73	0	0.00	24.30	3	3,832	0.08%
2020/09/03	1	24.75	1	24.60	24.60	0	3,777	0.00%
2020/09/02	0	0.00	1	24.75	24.75	-1	3,778	-0.03%
2020/08/28	0	0.00	2	25.25	24.80	-2	3,777	-0.05%
2020/08/27	6	25.44	21	25.56	25.25	-15	3,765	-0.40%
2020/08/26	0	0.00	4	25.23	25.30	-4	3,726	-0.11%
2020/08/25	23	24.62	15	24.91	24.20	8	3,625	0.22%
2020/08/24	4	22.90	0	0.00	23.80	4	3,366	0.12%
2020/08/21	0	0.00	2	22.20	22.60	-2	3,355	-0.06%
2020/08/20	0	0.00	1	21.85	21.75	-1	3,350	-0.03%
2020/08/19	0	0.00	1	23.60	23.55	-1	3,330	-0.03%
2020/08/13	1	23.85	2	23.88	23.90	-1	3,316	-0.03%
2020/08/12	1	24.50	3	24.27	24.40	-2	3,301	-0.06%
2020/08/11	0	0.00	3	23.88	23.75	-3	3,280	-0.09%
2020/08/07	0	0.00	5	24.10	23.85	-5	3,274	-0.15%
2020/08/06	13	24.77	17.3	24.59	24.50	-4.3	3,233	-0.13%
2020/08/05	4	23.73	2	23.45	24.00	2	3,023	0.07%
2020/08/04	3	23.05	2	23.15	23.10	1	2,934	0.03%
2020/07/31	1	22.50	1	22.60	22.60	0	2,908	0.00%
2020/07/30	1	22.35	1	22.35	22.35	0	2,932	0.00%
2020/07/29	0	0.00	1	22.15	22.25	-1	2,956	-0.03%
2020/07/24	3	22.83	1	22.30	22.30	2	3,072	0.07%
2020/07/23	1	22.70	1	22.85	22.85	0	3,170	0.00%
2020/07/22	4	22.96	1	23.45	23.45	3	3,172	0.09%
2020/07/21	4	22.15	3	22.05	22.00	1	3,109	0.03%
2020/07/20	1	21.65	1	21.55	21.75	0	3,150	0.00%
2020/07/17	0	0.00	2	21.95	21.65	-2	3,140	-0.06%
2020/07/15	5	22.60	0	0.00	21.90	5	3,158	0.16%
2020/07/13	4	22.68	1	22.65	22.65	3	3,144	0.10%
2020/07/10	0	0.00	5	22.60	22.60	-5	3,156	-0.16%
2020/07/08	0	0.00	2	23.50	23.65	-2	3,059	-0.07%
2020/07/07	0	0.00	1	23.30	23.50	-1	3,043	-0.03%
2020/07/06	0	0.00	5	24.01	23.90	-5	3,037	-0.16%
2020/07/03	6	23.87	2	23.90	23.75	4	3,093	0.13%
2020/07/02	3	23.70	6	23.88	23.60	-3	3,076	-0.10%
2020/07/01	22	24.60	20	24.30	24.20	2	3,015	0.07%
2020/06/30	6	23.18	1	23.55	23.55	5	2,648	0.19%
2020/06/29	0	0.00	5	21.50	21.45	-5	2,501	-0.20%
2020/06/24	1	22.20	1	21.80	21.80	0	2,487	0.00%
2020/06/18	0	0.00	3	22.75	22.70	-3	2,472	-0.12%
2020/06/16	5	21.88	5	21.85	21.85	0	2,403	0.00%
2020/06/15	5	20.80	0	0.00	21.30	5	2,372	0.21%
2020/06/12	2	20.43	0	0.00	20.65	2	2,364	0.08%
2020/06/11	2	21.60	0	0.00	21.15	2	2,390	0.08%
2020/06/09	0	0.00	1	22.40	22.35	-1	2,376	-0.04%
2020/06/08	1	22.15	0	0.00	22.10	1	2,381	0.04%
2020/06/05	0	0.00	1	22.60	22.65	-1	2,384	-0.04%
2020/06/04	1	22.95	1	22.55	22.50	0	2,400	0.00%
2020/06/03	2	22.30	0	0.00	22.30	2	2,291	0.09%
2020/06/02	6	22.69	3	22.65	22.65	3	2,260	0.13%
2020/06/01	0	0.00	1	21.80	22.05	-1	2,115	-0.05%
2020/05/29	0	0.00	3	20.93	21.05	-3	2,077	-0.14%
2020/05/28	3	21.90	1	21.10	21.00	2	2,076	0.10%
2020/05/27	0	0.00	6	21.59	21.40	-6	2,033	-0.29%
2020/05/26	1	21.65	3	21.65	21.70	-2	2,028	-0.10%
2020/05/25	3	20.98	0	0.00	20.90	3	1,990	0.15%
2020/05/22	4	21.80	9	21.61	21.40	-5	1,976	-0.25%
2020/05/14	0	0.00	2	21.70	21.15	-2	1,786	-0.11%
2020/05/06	0	0.00	1	21.85	21.35	-1	1,703	-0.06%
2020/05/05	3	22.00	2	21.35	21.35	1	1,669	0.06%
2020/05/04	3	21.25	7	21.22	21.80	-4	1,640	-0.24%
2020/04/30	3	21.25	0	0.00	21.25	3	1,613	0.19%
2020/04/29	10	21.35	11	21.30	21.30	-1	1,596	-0.06%
2020/04/28	2	20.65	3	21.00	21.00	-1	1,481	-0.07%
2020/04/27	1	18.55	0	0.00	19.10	1	1,392	0.07%
2020/04/24	5	18.76	4	18.46	18.45	1	1,376	0.07%
2020/04/21	3	17.65	0	0.00	17.35	3	1,288	0.23%
2020/04/16	0	0.00	1	18.35	18.25	-1	1,241	-0.08%
2020/04/15	0	0.00	1	18.60	18.15	-1	1,235	-0.08%
2020/04/13	1	17.70	0	0.00	17.35	1	1,220	0.08%
2020/04/10	0	0.00	2	17.55	17.70	-2	1,238	-0.16%
2020/04/09	14	17.62	9	17.60	17.60	5	1,252	0.40%
2020/04/08	6	16.83	5	17.21	17.75	1	1,238	0.08%
2020/04/07	2	15.93	1	15.80	16.15	1	1,148	0.09%
2020/04/01	1	15.05	1	15.05	15.10	0	1,219	0.00%
2020/03/31	2	15.38	0	0.00	15.15	2	1,471	0.14%
2020/03/27	4	15.21	4	15.05	15.15	0	1,621	0.00%
2020/03/25	2	15.55	0	0.00	15.00	2	1,610	0.12%
2020/03/23	2	13.00	0	0.00	13.15	2	1,654	0.12%
2020/03/20	1	13.00	1	13.20	13.20	0	1,650	0.00%
2020/03/17	2	14.20	0	0.00	14.15	2	1,605	0.12%
2020/03/16	0	0.00	1	17.15	15.70	-1	1,591	-0.06%
2020/03/12	0	0.00	3	19.00	18.70	-3	1,631	-0.18%
2020/03/11	2	21.65	2	20.75	20.30	0	1,609	0.00%
2020/03/10	1	21.30	0	0.00	21.25	1	1,583	0.06%
2020/03/05	1	20.80	1	20.80	20.80	0	1,564	0.00%
2020/02/14	4	21.80	0	0.00	21.80	4	1,718	0.23%
2020/01/30	0	0.00	7	22.50	22.00	-7	1,739	-0.40%
2020/01/17	1	24.45	1	24.15	24.20	0	1,697	0.00%
2020/01/10	1	23.60	1	23.80	23.85	0	1,700	0.00%
2020/01/08	0	0.00	1	23.80	23.50	-1	1,716	-0.06%
2020/01/03	1	24.75	0	0.00	24.55	1	1,712	0.06%
2019/12/31	0	0.00	1	24.70	24.65	-1	1,671	-0.06%
2019/12/27	1	25.25	3	25.28	25.20	-2	1,664	-0.12%
2019/12/26	10	25.97	30	25.38	24.90	-20	1,594	-1.25%
2019/12/25	23	24.58	5	25.84	25.90	18	1,343	1.34%
2019/12/23	0	0.00	4	23.85	23.85	-4	1,384	-0.29%
2019/12/20	1	24.35	1	24.20	24.05	0	1,429	0.00%
2019/12/19	3	24.33	3	24.58	24.35	0	1,459	0.00%
2019/12/18	8	24.20	8	24.20	24.20	0	1,406	0.00%
2019/12/17	0	0.00	2	23.80	23.75	-2	1,347	-0.15%
2019/12/13	0	0.00	1	23.25	23.15	-1	1,338	-0.07%
2019/12/11	1	24.00	0	0.00	24.05	1	1,352	0.07%
2019/12/10	0	0.00	1	23.95	23.90	-1	1,329	-0.08%
2019/12/09	1	23.45	4	23.85	23.75	-3	1,265	-0.24%
2019/12/06	0	0.00	5	23.00	22.95	-5	1,249	-0.40%
2019/12/04	7	22.47	0	0.00	22.60	7	1,252	0.56%
2019/11/28	1	23.40	0	0.00	23.35	1	1,273	0.08%
2019/11/25	1	23.20	1	23.50	23.35	0	1,283	0.00%
2019/11/22	4	23.25	1	23.15	23.20	3	1,277	0.23%
2019/11/21	0	0.00	2	22.80	23.05	-2	1,273	-0.16%
2019/11/18	5	23.65	4	23.56	23.30	1	1,293	0.08%
2019/11/14	17	22.89	22	22.92	22.70	-5	1,228	-0.41%
2019/11/11	2	22.35	0	0.00	22.15	2	1,204	0.17%
2019/11/07	4	22.71	0	0.00	22.75	4	1,214	0.33%
2019/11/04	2	23.45	1	23.70	23.75	1	1,218	0.08%
2019/10/29	4	23.00	7	23.22	22.95	-3	1,205	-0.25%
2019/10/24	1	23.05	6	23.09	22.95	-5	1,321	-0.38%
2019/10/23	0	0.00	1	23.10	22.90	-1	1,363	-0.07%
2019/10/22	0	0.00	2	23.25	23.10	-2	1,384	-0.14%
2019/10/21	11	22.79	0	0.00	22.80	11	1,457	0.75%
2019/10/18	4	22.85	0	0.00	22.90	4	1,538	0.26%
2019/10/15	1	22.40	0	0.00	22.40	1	1,640	0.06%
2019/10/09	2	22.90	0	0.00	22.90	2	1,651	0.12%
2019/10/07	0	0.00	5	23.50	23.30	-5	1,664	-0.30%
2019/10/03	1	23.30	0	0.00	23.50	1	1,673	0.06%
2019/09/26	4	25.25	3	25.75	24.60	1	1,889	0.05%
2019/09/25	0	0.00	1	24.95	24.95	-1	1,727	-0.06%
2019/09/24	1	24.35	1	24.25	24.25	0	1,700	0.00%
2019/09/20	0	0.00	1	23.80	23.60	-1	1,684	-0.06%
2019/09/12	11	24.07	1	24.25	24.00	10	1,851	0.54%
2019/09/11	0	0.00	1	23.55	23.65	-1	1,862	-0.05%
2019/09/06	0	0.00	3	24.75	24.75	-3	1,863	-0.16%
2019/09/04	0	0.00	1	24.65	24.65	-1	1,884	-0.05%
2019/09/03	1	25.05	0	0.00	24.70	1	1,896	0.05%
2019/09/02	1	24.30	13	24.30	24.55	-12	1,896	-0.63%
2019/08/30	2	24.40	1	24.35	24.20	1	1,925	0.05%
2019/08/28	2	24.15	2	24.10	24.10	0	2,000	0.00%
2019/08/27	1	23.85	1	24.05	24.05	0	2,001	0.00%
2019/08/26	0	0.00	5	23.30	23.40	-5	2,030	-0.25%
2019/08/22	6	24.21	1	23.95	23.90	5	2,036	0.25%
2019/08/21	1	23.95	1	24.00	24.05	0	2,024	0.00%
2019/08/20	6	23.96	1	23.75	23.70	5	2,022	0.25%
2019/08/19	1	23.65	0	0.00	23.90	1	2,025	0.05%
2019/08/16	0	0.00	1	23.45	23.65	-1	2,009	-0.05%
2019/08/13	4	23.34	0	0.00	23.20	4	2,025	0.20%
2019/08/05	1	24.00	0	0.00	23.55	1	2,057	0.05%
2019/07/31	1	25.10	1	25.10	25.25	0	2,089	0.00%
2019/07/30	3	26.05	0	0.00	24.95	3	2,088	0.14%
2019/07/25	2	26.63	2	26.58	26.80	0	2,008	0.00%
2019/07/24	0	0.00	5	26.17	26.30	-5	2,003	-0.25%
2019/07/23	1	26.40	3	26.30	26.40	-2	2,014	-0.10%
2019/07/22	4	26.01	5	25.98	26.05	-1	1,975	-0.05%
2019/07/18	6	25.34	0	0.00	25.15	6	1,969	0.30%
2019/07/17	1	25.75	4	25.85	25.65	-3	2,016	-0.15%
2019/07/12	6	25.18	0	0.00	25.20	6	2,167	0.28%
2019/07/08	1	25.60	1	25.60	25.60	0	2,947	0.00%
2019/07/05	5	26.09	5	25.90	25.85	0	2,950	0.00%
2019/07/04	9	26.10	19	26.42	26.00	-10	2,952	-0.34%
2019/07/02	2	24.90	2	24.95	24.95	0	2,835	0.00%
2019/07/01	7	24.94	5	24.85	24.85	2	2,892	0.07%
2019/06/24	13	25.56	2	25.80	25.85	11	3,133	0.35%
2019/06/21	1	24.95	1	24.70	24.60	0	3,070	0.00%
2019/06/11	0	0.00	1	24.30	24.50	-1	3,623	-0.03%
2019/06/10	1	24.25	1	24.10	24.25	0	3,608	0.00%
2019/06/06	0	0.00	1	24.50	24.25	-1	3,615	-0.03%
2019/06/03	0	0.00	3	23.00	22.85	-3	3,594	-0.08%
2019/05/31	3	23.75	0	0.00	23.35	3	3,732	0.08%
2019/05/30	1	22.65	1	22.70	22.90	0	3,697	0.00%
2019/05/20	1	22.70	1	22.45	22.40	0	3,736	0.00%
2019/05/15	1	23.90	0	0.00	23.90	1	3,719	0.03%
2019/05/10	1	24.00	10	24.35	24.10	-9	3,735	-0.24%
2019/05/07	1	25.80	0	0.00	25.80	1	3,737	0.03%
2019/05/02	1	27.00	0	0.00	27.00	1	3,689	0.03%
2019/04/29	1	26.10	0	0.00	26.10	1	3,651	0.03%
2019/04/26	2	27.10	0	0.00	27.05	2	3,615	0.06%
2019/04/25	5	28.25	2	28.15	28.25	3	3,566	0.08%
2019/04/24	12	29.23	4	28.59	28.15	8	3,554	0.23%
2019/04/22	1	28.40	0	0.00	28.35	1	3,421	0.03%
2019/04/19	2	28.65	27	29.05	28.70	-25	3,390	-0.74%
2019/04/18	1	29.95	2	30.25	28.70	-1	3,320	-0.03%
2019/04/17	7	30.12	2	30.40	29.80	5	3,151	0.16%
2019/04/16	21	28.98	22	29.56	30.35	-1	2,832	-0.04%
2019/04/15	2	27.58	12	28.03	27.60	-10	2,540	-0.39%
2019/04/12	5	27.40	0	0.00	27.10	5	2,452	0.20%
2019/04/09	0	0.00	15	27.50	27.50	-15	2,312	-0.65%
2019/04/08	7	26.90	1	27.70	26.95	6	2,296	0.26%
2019/04/03	15	27.90	0	0.00	27.45	15	2,298	0.65%
2019/04/02	0	0.00	7	27.16	28.15	-7	2,284	-0.31%
2019/04/01	0	0.00	6	25.94	25.70	-6	2,130	-0.28%
2019/03/27	0	0.00	1	27.30	26.00	-1	2,401	-0.04%
2019/03/25	0	0.00	5	25.90	25.90	-5	2,330	-0.21%
2019/03/22	0	0.00	5	25.70	26.35	-5	2,307	-0.22%
2019/03/21	13	27.23	8	26.76	26.50	5	2,259	0.22%
2019/03/20	0	0.00	6	25.68	26.00	-6	2,126	-0.28%
2019/03/19	20	25.65	5	25.85	25.60	15	2,058	0.73%
2019/03/18	0	0.00	17	23.68	24.30	-17	1,784	-0.95%
2019/03/15	0	0.00	1	21.75	22.10	-1	1,736	-0.06%
2019/03/11	5	22.25	0	0.00	22.10	5	1,842	0.27%
2019/03/08	2	21.23	1	21.60	21.80	1	1,856	0.05%
2019/03/07	15	21.80	14	22.50	21.70	1	1,844	0.05%
2019/03/06	15	21.81	5	22.96	22.60	10	1,804	0.55%
2019/02/27	1	21.05	1	20.90	20.95	0	1,714	0.00%
2019/02/25	1	21.30	4	21.55	21.60	-3	1,870	-0.16%
2019/02/22	1	21.25	1	21.15	21.15	0	1,886	0.00%
2019/02/19	1	21.10	1	21.30	21.40	0	1,868	0.00%
2019/02/18	0	0.00	1	20.90	20.60	-1	1,835	-0.05%
2019/02/15	1	20.90	0	0.00	20.85	1	1,845	0.05%
2019/02/13	8	21.23	1	21.30	21.10	7	1,852	0.38%
2019/02/12	1	20.90	1	20.85	20.85	0	1,824	0.00%
2019/02/11	1	20.65	1	20.95	20.80	0	1,846	0.00%
2019/01/28	2	20.65	3	20.73	21.00	-1	1,874	-0.05%
2019/01/16	1	20.05	0	0.00	20.10	1	1,845	0.05%
2019/01/14	1	19.70	0	0.00	19.50	1	1,855	0.05%
2019/01/04	1	19.65	0	0.00	19.65	1	1,857	0.05%
2019/01/03	0	0.00	1	20.25	20.15	-1	1,866	-0.05%
2019/01/02	5	20.75	54	20.65	20.65	-49	1,865	-2.63%
2018/12/28	0	0.00	5	20.45	20.45	-5	1,856	-0.27%
2018/12/27	3	21.30	8	20.99	20.80	-5	1,858	-0.27%
2018/12/25	20	21.80	50	21.30	21.30	-30	1,774	-1.69%
2018/12/24	15	22.10	0	0.00	22.15	15	1,718	0.87%
2018/12/22	17	21.90	18	21.85	21.85	-1	1,665	-0.06%
2018/12/21	43	21.54	0	0.00	21.50	43	1,615	2.66%
2018/12/20	53	22.16	7	21.54	21.50	46	1,549	2.97%
2018/12/19	0	0.00	1	22.00	22.30	-1	1,361	-0.07%
2018/12/17	1	20.50	1	20.40	20.40	0	1,288	0.00%
2018/12/13	1	20.60	2	20.45	20.40	-1	1,285	-0.08%
2018/12/12	2	20.63	2	20.50	20.50	0	1,277	0.00%
2018/12/11	1	20.20	0	0.00	20.20	1	1,258	0.08%
2018/12/04	6	21.49	1	21.50	21.20	5	1,189	0.42%
2018/11/29	2	20.25	1	20.25	19.85	1	1,100	0.09%
2018/11/27	0	0.00	1	19.95	20.20	-1	1,030	-0.10%
2018/11/23	3	20.20	0	0.00	19.80	3	987	0.30%
2018/11/22	8	20.25	8	20.51	20.30	0	908	0.00%
2018/11/12	1	18.60	1	18.20	18.40	0	751	0.00%
2018/11/08	0	0.00	2	18.48	18.70	-2	748	-0.27%
2018/11/07	0	0.00	12	17.42	17.90	-12	720	-1.66%
2018/11/06	4	17.05	2	16.83	17.50	2	694	0.29%
2018/11/05	1	16.40	2	16.58	16.50	-1	663	-0.15%
2018/11/02	2	16.65	5	16.75	16.60	-3	666	-0.45%
2018/11/01	1	16.25	0	0.00	16.45	1	664	0.15%
2018/10/31	1	15.40	2	15.78	16.00	-1	651	-0.15%
2018/10/30	1	15.25	0	0.00	15.25	1	646	0.15%
2018/10/29	10	15.55	3	15.60	15.45	7	646	1.08%
2018/10/26	0	0.00	21	15.91	15.80	-21	645	-3.26%
2018/10/25	1	16.50	0	0.00	16.35	1	641	0.16%
2018/10/23	1	16.35	1	16.90	16.70	0	627	0.00%
2018/10/22	1	16.55	4	16.33	16.55	-3	610	-0.49%
2018/10/19	1	15.85	1	15.70	15.95	0	604	0.00%
2018/10/17	3	16.05	0	0.00	16.05	3	594	0.50%
2018/10/16	2	16.23	2	16.08	16.15	0	591	0.00%
2018/10/15	1	15.90	0	0.00	15.90	1	586	0.17%
2018/09/28	1	21.15	1	20.75	20.80	0	603	0.00%
2018/09/26	1	20.50	1	20.30	20.30	0	596	0.00%
2018/09/13	5	20.50	0	0.00	20.50	5	667	0.75%
2018/09/06	0	0.00	8	23.30	23.55	-8	690	-1.16%
2018/08/15	6	23.10	0	0.00	22.90	6	899	0.67%
2018/08/07	1	25.60	0	0.00	25.40	1	881	0.11%
2018/08/03	0	0.00	1	25.70	25.70	-1	891	-0.11%
2018/08/02	11	25.66	0	0.00	25.65	11	893	1.23%
2018/07/26	0	0.00	4	25.75	25.75	-4	897	-0.45%
2018/07/18	3	26.58	13	26.80	26.60	-10	896	-1.12%
2018/07/17	1	26.20	1	26.00	25.85	0	870	0.00%
2018/07/13	1	26.45	2	26.13	26.15	-1	887	-0.11%
2018/07/12	1	25.30	0	0.00	25.30	1	867	0.12%
2018/07/11	0	0.00	1	25.10	25.10	-1	880	-0.11%
2018/07/10	1	25.10	0	0.00	25.35	1	892	0.11%
2018/07/06	0	0.00	1	25.25	25.00	-1	1,002	-0.10%
2018/07/04	1	25.95	1	25.90	25.80	0	1,069	0.00%
2018/06/29	1	27.05	0	0.00	26.85	1	1,121	0.09%
2018/06/28	4	26.95	3	26.58	26.55	1	1,109	0.09%
2018/06/27	9	27.04	1	27.55	27.60	8	1,092	0.73%
2018/06/25	5	25.80	0	0.00	25.80	5	1,108	0.45%
2018/06/22	10	25.90	0	0.00	25.75	10	1,114	0.90%
2018/06/15	0	0.00	1	27.50	27.35	-1	1,101	-0.09%
2018/06/13	1	27.80	0	0.00	27.70	1	1,085	0.09%
2018/06/12	0	0.00	5	27.35	27.20	-5	1,057	-0.47%
2018/06/06	0	0.00	1	28.05	27.95	-1	1,094	-0.09%
2018/06/01	1	27.25	1	27.20	27.65	0	1,057	0.00%
2018/05/31	1	26.85	1	26.80	26.55	0	1,029	0.00%
2018/05/30	2	26.08	1	25.80	26.10	1	1,011	0.10%
2018/05/29	1	26.15	2	26.03	25.95	-1	1,014	-0.10%
2018/05/23	1	25.75	0	0.00	25.70	1	1,026	0.10%
2018/05/18	0	0.00	1	25.05	25.05	-1	1,050	-0.10%
2018/05/17	1	25.25	1	25.15	25.15	0	1,080	0.00%
2018/04/24	0	0.00	1	26.05	26.05	-1	1,226	-0.08%
2018/04/17	0	0.00	1	27.95	27.90	-1	1,611	-0.06%
2018/04/13	3	29.85	1	29.80	29.55	2	1,702	0.12%
2018/04/12	1	30.80	0	0.00	30.15	1	1,762	0.06%
2018/04/11	1	29.85	0	0.00	29.60	1	1,718	0.06%
2018/04/10	0	0.00	5	29.65	29.40	-5	1,756	-0.28%
2018/04/09	6	29.11	0	0.00	29.90	6	1,708	0.35%
2018/03/30	1	27.70	1	27.50	27.35	0	1,674	0.00%
2018/03/28	1	27.10	1	28.55	28.00	0	1,692	0.00%
2018/03/14	0	0.00	1	28.80	28.60	-1	1,682	-0.06%
2018/03/13	4	29.56	1	29.25	29.30	3	1,689	0.18%
2018/03/08	0	0.00	1	27.10	27.80	-1	1,709	-0.06%
2018/03/01	3	28.00	2	27.80	27.80	1	1,722	0.06%
2018/02/21	0	0.00	3.4	27.10	27.95	-3.4	1,830	-0.19%
2018/02/09	0	0.00	1	25.80	25.75	-1	1,846	-0.05%
2018/02/08	0	0.00	3	27.30	27.00	-3	1,869	-0.16%
2018/02/06	3	28.90	1	30.00	27.90	2	1,895	0.11%
2018/02/05	1	30.65	0	0.00	30.65	1	1,873	0.05%
2018/02/01	0	0.00	1	31.15	31.05	-1	1,943	-0.05%
2018/01/31	1	31.30	1	31.20	31.40	0	1,975	0.00%
2018/01/30	2	30.78	1	30.65	30.65	1	1,976	0.05%
2018/01/29	1	30.80	0	0.00	30.70	1	2,001	0.05%
2018/01/22	3	31.80	0	0.00	31.70	3	2,178	0.14%
2018/01/19	1	32.00	0	0.00	31.95	1	2,202	0.05%
2018/01/18	2	32.23	0	0.00	32.00	2	2,231	0.09%
2018/01/16	1	32.90	0	0.00	32.60	1	2,301	0.04%
2018/01/12	3	32.00	7	32.04	32.45	-4	2,337	-0.17%
2018/01/11	18	33.57	1	33.75	32.45	17	2,342	0.73%
2018/01/10	0	0.00	3	32.50	33.40	-3	2,020	-0.15%
2018/01/08	6	33.06	6	32.76	32.95	0	1,963	0.00%
2018/01/05	2	31.80	1	32.45	32.70	1	1,915	0.05%
2018/01/04	1	30.65	1	32.20	32.00	0	1,923	0.00%
2018/01/03	2	30.60	1	30.55	30.50	1	1,992	0.05%