台揚 (2314)-元大-豐原券商分點個股進出

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
31.00
漲跌
▼0.25
漲幅
-0.80%
成交量
452張
產業
上市通信網路類股
640人加入追蹤

立即追蹤
本地時間: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-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	31.38	0	0.00	31.00	6	1,171	0.51%
2024/04/30	0	0.00	4	31.03	31.90	-4	1,187	-0.34%
2024/04/29	0	0.00	2	30.55	30.45	-2	1,181	-0.17%
2024/04/26	2	30.25	2	30.35	30.25	0	1,190	0.00%
2024/04/25	3	30.38	0	0.00	30.25	3	1,192	0.25%
2024/04/23	6	30.00	0	0.00	30.00	6	1,195	0.50%
2024/04/18	2	30.80	0	0.00	30.95	2	1,182	0.17%
2024/04/17	0	0.00	1	31.55	31.45	-1	1,180	-0.08%
2024/04/16	5	31.30	2	31.58	31.30	3	1,191	0.25%
2024/04/15	7	32.66	4	32.65	32.70	3	1,167	0.26%
2024/04/11	0	0.00	1	33.80	33.20	-1	1,158	-0.09%
2024/04/10	0	34.60	0	0.00	34.55	0	1,151	0.00%
2024/04/08	5	33.88	4	33.63	33.70	1	1,129	0.09%
2024/04/03	19	33.02	12	33.00	32.95	7	1,121	0.62%
2024/04/02	0	0.00	20	33.55	33.35	-20	1,135	-1.76%
2024/04/01	0	0.00	1	33.70	33.65	-1	1,160	-0.09%
2024/03/29	6	34.43	10	34.30	34.20	-4	1,165	-0.34%
2024/03/28	8	34.91	5	35.45	34.85	3	1,137	0.26%
2024/03/27	4	32.99	12	33.62	33.60	-8	1,080	-0.74%
2024/03/26	10	32.81	0	0.00	32.60	10	1,091	0.92%
2024/03/25	6	33.51	0	0.00	33.35	6	1,135	0.53%
2024/03/22	11.4	33.33	0.1	33.50	33.80	11.3	1,132	0.99%
2024/03/21	0	32.40	0.4	33.15	32.70	-0.4	1,118	-0.03%
2024/03/20	0	0.00	2	32.38	32.10	-2	1,144	-0.17%
2024/03/19	0	0.00	1	32.50	32.60	-1	1,153	-0.09%
2024/03/18	0.2	33.00	0	0.00	32.85	0.2	1,166	0.01%
2024/03/15	0	0.00	2	33.40	33.05	-2	1,202	-0.17%
2024/03/14	0	0.00	1	32.90	32.80	-1	1,263	-0.08%
2024/03/13	4.1	33.57	2	33.60	33.60	2.1	1,433	0.14%
2024/03/12	3	34.23	5	34.02	34.35	-2	1,614	-0.12%
2024/03/11	2	32.63	4	32.74	32.65	-2	1,591	-0.13%
2024/03/07	4	33.08	3	33.40	33.10	1	1,589	0.06%
2024/03/05	5	34.38	1	34.30	34.30	4	1,576	0.25%
2024/03/04	1	35.00	2	34.80	35.00	-1	1,574	-0.06%
2024/02/26	2.1	33.55	0	0.00	33.50	2.1	1,546	0.13%
2024/02/23	0.2	33.40	0	0.00	33.85	0.2	1,551	0.01%
2024/02/21	0.2	33.70	0	0.00	33.25	0.2	1,634	0.01%
2024/02/20	1.2	33.46	1	33.90	33.40	0.2	1,644	0.01%
2024/02/19	0	0.00	2	33.95	33.90	-2	1,650	-0.12%
2024/02/16	1	33.15	0	0.00	33.70	1	1,657	0.06%
2024/02/15	0	0.00	1	31.95	32.90	-1	1,648	-0.06%
2024/02/05	2	32.45	2	32.48	32.50	0	1,638	0.00%
2024/02/02	2	33.68	0	0.00	33.20	2	1,634	0.12%
2024/02/01	4	32.99	2	32.95	33.05	2	1,624	0.12%
2024/01/31	1	33.45	0	0.00	33.30	1	1,612	0.06%
2024/01/30	1	33.85	0	0.00	33.60	1	1,606	0.06%
2024/01/26	6	34.80	0	0.00	34.35	6	1,586	0.38%
2024/01/23	0	0.00	2	35.50	35.80	-2	1,552	-0.13%
2024/01/22	2.1	35.19	0	0.00	35.25	2.1	1,552	0.14%
2024/01/19	0	0.00	1	35.50	35.35	-1	1,540	-0.06%
2024/01/18	2	35.50	0	0.00	35.50	2	1,535	0.13%
2024/01/17	1	35.30	0	0.00	35.35	1	1,536	0.07%
2024/01/16	4	36.05	0	0.00	36.00	4	1,533	0.26%
2024/01/15	0	0.00	1	35.65	35.80	-1	1,529	-0.07%
2024/01/12	0	0.00	2	35.35	35.50	-2	1,526	-0.13%
2024/01/11	4	35.65	0	0.00	35.60	4	1,530	0.26%
2024/01/10	3	35.45	15	35.45	35.55	-12	1,529	-0.78%
2024/01/09	6	36.53	0	0.00	36.20	6	1,518	0.40%
2024/01/05	2	36.75	0	0.00	36.90	2	1,518	0.13%
2024/01/02	0.1	37.90	0	0.00	37.90	0.1	1,524	0.00%
2023/12/28	11	37.61	0	0.00	37.40	11	1,536	0.72%
2023/12/27	0	0.00	0.1	37.40	38.35	-0.1	1,538	-0.01%
2023/12/26	0.1	37.35	0	0.00	37.40	0.1	1,541	0.01%
2023/12/25	12	36.47	1	36.70	36.55	11	1,527	0.72%
2023/12/22	11	36.65	0	0.00	36.55	11	1,519	0.72%
2023/12/20	0	0.00	0.5	37.00	36.90	-0.5	1,475	-0.04%
2023/12/19	2	37.45	1	37.50	37.55	1	1,417	0.07%
2023/12/18	5	37.35	0	0.00	37.20	5	1,412	0.35%
2023/12/15	12	38.25	10	38.40	37.90	2	1,396	0.14%
2023/12/14	5	38.75	3	39.05	38.75	2	1,367	0.15%
2023/12/13	4	39.39	1	39.45	39.20	3	1,353	0.22%
2023/12/12	5	39.04	16	39.07	38.90	-11	1,379	-0.80%
2023/12/11	10	40.03	4	39.94	39.80	6	1,352	0.44%
2023/12/08	47	42.16	4	41.48	41.65	43	1,286	3.34%
2023/12/07	5	40.53	7.2	41.30	41.40	-2.2	1,114	-0.20%
2023/12/06	0	0.00	3	37.53	37.65	-3	935	-0.32%
2023/12/05	5.1	37.90	5	37.16	37.90	0.1	921	0.01%
2023/12/04	0	0.00	3	37.68	37.45	-3	923	-0.32%
2023/12/01	2	37.00	2	37.05	37.00	0	914	0.00%
2023/11/30	4.2	37.39	1	37.95	37.30	3.2	906	0.35%
2023/11/29	0	0.00	2	37.13	37.50	-2	902	-0.22%
2023/11/27	1	36.80	0	0.00	36.75	1	888	0.11%
2023/11/24	0	0.00	1	36.55	36.50	-1	889	-0.11%
2023/11/22	2	37.40	0	0.00	37.45	2	873	0.23%
2023/11/21	6.1	38.01	0	0.00	37.60	6.1	868	0.70%
2023/11/20	4	36.03	5	37.05	38.40	-1	848	-0.12%
2023/11/17	6	35.80	0	0.00	35.80	6	794	0.75%
2023/11/16	0	0.00	2	35.75	36.30	-2	793	-0.25%
2023/11/15	0	0.00	3	35.40	35.30	-3	791	-0.38%
2023/11/10	1	35.60	0	0.00	35.45	1	807	0.12%
2023/11/09	4	36.06	0	0.00	36.05	4	808	0.49%
2023/11/08	0	0.00	5	36.80	36.35	-5	820	-0.61%
2023/11/07	0	0.00	2	36.38	36.60	-2	822	-0.24%
2023/11/03	0	0.00	1	35.75	35.50	-1	828	-0.12%
2023/11/01	2	35.65	1	35.25	35.25	1	832	0.12%
2023/10/31	2	36.18	0	0.00	35.75	2	826	0.24%
2023/10/23	0.1	36.50	0	0.00	35.70	0.1	853	0.01%
2023/10/20	5.7	35.33	0	0.00	35.40	5.7	854	0.66%
2023/10/16	3	36.75	0	0.00	36.60	3	879	0.34%
2023/10/13	2	37.08	0	0.00	37.20	2	931	0.21%
2023/10/05	0	0.00	1	39.70	39.00	-1	1,116	-0.09%
2023/10/04	1	39.25	0	0.00	39.35	1	1,108	0.09%
2023/10/03	0	0.00	2	39.88	39.25	-2	1,098	-0.18%
2023/10/02	2	38.75	1	38.85	40.20	1	1,084	0.09%
2023/09/28	5	37.80	4	37.74	37.60	1	1,059	0.09%
2023/09/26	0	38.38	0	0.00	38.05	0	1,075	0.00%
2023/09/25	0	38.85	0	0.00	38.60	0	1,086	0.00%
2023/09/21	1	39.05	0	0.00	38.70	1	1,092	0.09%
2023/09/19	0	0.00	2	39.65	39.50	-2	1,115	-0.18%
2023/09/18	0	0.00	1	39.50	39.15	-1	1,113	-0.09%
2023/09/15	4	39.95	13	39.45	39.50	-9	1,114	-0.81%
2023/09/14	0	0.00	3	38.07	38.35	-3	1,070	-0.28%
2023/09/13	0	0.00	1	36.30	36.65	-1	1,071	-0.09%
2023/09/11	5	36.18	0	0.00	35.70	5	1,109	0.45%
2023/09/08	6	37.80	1	37.85	37.80	5	1,103	0.45%
2023/09/07	1.1	38.64	1	38.25	38.20	0.1	1,119	0.01%
2023/09/06	1	39.05	0	0.00	39.10	1	1,136	0.09%
2023/09/04	0	0.00	2	38.93	38.85	-2	1,143	-0.17%
2023/09/01	0	0.00	1	39.15	39.10	-1	1,150	-0.09%
2023/08/28	3	38.95	0	0.00	38.55	3	1,176	0.25%
2023/08/24	1	39.40	1	40.00	39.90	0	1,173	0.00%
2023/08/23	6	38.43	0	0.00	38.40	6	1,167	0.51%
2023/08/17	0	0.00	2	38.75	39.10	-2	1,253	-0.16%
2023/08/14	1	40.60	0	0.00	39.25	1	1,266	0.08%
2023/08/11	0	0.00	0.1	41.93	41.55	-0.1	1,259	0.00%
2023/08/07	1	44.00	0	0.00	43.70	1	1,289	0.08%
2023/07/26	0.1	45.00	0	0.00	44.60	0.1	1,485	0.01%
2023/07/21	0.1	45.20	0	0.00	45.30	0.1	1,613	0.01%
2023/07/18	0	0.00	8	46.24	45.50	-8	1,794	-0.45%
2023/07/17	21.1	47.95	0	0.00	48.05	21.1	1,908	1.11%
2023/07/14	0	0.00	17	45.65	45.65	-17	2,018	-0.84%
2023/07/12	7	42.88	0	0.00	42.50	7	2,288	0.31%
2023/07/06	6	44.73	0	0.00	44.15	6	2,347	0.26%
2023/06/28	2	44.90	1	45.45	44.90	1	2,359	0.04%
2023/06/27	8	45.30	0	0.00	45.35	8	2,362	0.34%
2023/06/20	2	44.40	0	0.00	44.40	2	2,347	0.09%
2023/06/15	0.1	45.40	0	0.00	44.95	0.1	2,340	0.00%
2023/06/14	0.1	46.85	0	0.00	45.85	0.1	2,307	0.00%
2023/06/13	0	0.00	1	46.60	46.50	-1	2,304	-0.04%
2023/06/12	0	0.00	0.3	47.00	47.00	-0.3	2,292	-0.01%
2023/06/09	0.1	45.85	0	0.00	45.80	0.1	2,271	0.00%
2023/06/07	0	45.90	1	46.60	46.05	-1	2,304	-0.04%
2023/06/06	1	46.00	1	45.75	45.70	0	2,331	0.00%
2023/06/02	1.1	46.59	0	0.00	46.35	1.1	2,368	0.05%
2023/05/31	0.1	46.10	0	0.00	46.00	0.1	2,397	0.00%
2023/05/30	0	46.00	0	0.00	45.75	0	2,399	0.00%
2023/05/29	0	0.00	2	45.70	46.15	-2	2,407	-0.08%
2023/05/26	0	45.95	0	0.00	45.35	0	2,406	0.00%
2023/05/25	1	45.90	0	0.00	45.95	1	2,404	0.04%
2023/05/22	0	0.00	1	47.50	47.80	-1	2,423	-0.04%
2023/05/16	1	46.81	0	0.00	46.85	1	2,505	0.04%
2023/05/15	0	47.50	0	0.00	47.10	0	2,600	0.00%
2023/05/12	0	0.00	1	46.75	48.60	-1	2,602	-0.04%
2023/05/11	0	0.00	1	46.75	47.80	-1	2,606	-0.04%
2023/05/10	1	48.25	0	0.00	48.25	1	2,608	0.04%
2023/05/09	1	48.50	0	0.00	48.70	1	2,612	0.04%
2023/05/05	1.1	48.50	0.3	48.30	48.50	0.8	2,583	0.03%
2023/05/04	0	0.00	5	48.60	48.50	-5	2,608	-0.19%
2023/05/03	0.1	45.90	0	0.00	45.60	0.1	2,546	0.00%
2023/05/02	3	46.85	5	46.73	46.55	-2	2,536	-0.08%
2023/04/28	5	46.82	1.1	47.30	47.45	3.9	2,512	0.16%
2023/04/27	1.1	46.43	2	45.50	45.90	-1	2,456	-0.04%
2023/04/26	1.1	44.33	2	44.88	44.10	-1	2,409	-0.04%
2023/04/25	1	45.10	0	0.00	45.20	1	2,370	0.04%
2023/04/24	1	48.05	1	48.40	46.80	0	2,330	0.00%
2023/04/21	3.2	44.99	1	46.25	44.85	2.2	2,259	0.10%
2023/04/20	9.1	48.73	2	48.78	47.50	7.1	2,156	0.33%
2023/04/19	2	51.30	1	50.60	51.80	1	1,987	0.05%
2023/04/18	1	49.05	21.5	50.74	51.10	-20.5	1,753	-1.17%
2023/04/17	1.5	45.53	5	45.59	46.50	-3.5	1,518	-0.23%
2023/04/14	5	43.51	4	43.41	43.90	1	1,407	0.07%
2023/04/13	1	41.05	0	0.00	41.00	1	1,344	0.07%
2023/04/07	0	0.00	4	43.10	42.85	-4	1,281	-0.31%
2023/03/31	0	0.00	1	43.35	42.80	-1	1,283	-0.08%
2023/03/30	0	0.00	1	42.50	42.60	-1	1,279	-0.08%
2023/03/29	2	42.73	2	42.15	42.25	0	1,279	0.00%
2023/03/28	0	0.00	0.2	43.00	42.15	-0.2	1,283	-0.02%
2023/03/24	3	43.70	1	43.65	43.70	2	1,271	0.16%
2023/03/23	1	43.45	3	43.00	43.40	-2	1,266	-0.16%
2023/03/21	1	43.35	0	0.00	43.30	1	1,262	0.08%
2023/03/17	0.2	42.60	0	0.00	42.30	0.2	1,261	0.02%
2023/03/13	5	44.75	0	0.00	44.55	5	1,305	0.38%
2023/03/08	1	46.70	0	0.00	46.70	1	1,413	0.07%
2023/03/06	0	0.00	2	45.30	45.75	-2	1,433	-0.14%
2023/03/03	2	44.75	0	0.00	44.10	2	1,409	0.14%
2023/03/02	1	44.55	0	0.00	44.55	1	1,407	0.07%
2023/03/01	1	43.45	0	0.00	44.70	1	1,400	0.07%
2023/02/23	0	0.00	1	44.80	44.70	-1	1,379	-0.07%
2023/02/21	5	46.06	2	45.80	45.75	3	1,368	0.22%
2023/02/20	1	46.20	3	46.17	46.00	-2	1,346	-0.15%
2023/02/17	1	43.35	6.1	44.54	44.80	-5.1	1,324	-0.39%
2023/02/16	1	43.50	3	43.85	43.80	-2	1,325	-0.15%
2023/02/15	0	0.00	1	43.20	43.10	-1	1,353	-0.07%
2023/02/14	10	44.37	1	44.00	44.00	9	1,326	0.68%
2023/02/13	13.1	44.26	2	42.98	45.20	11.1	1,287	0.86%
2023/02/10	1	42.04	3	42.15	41.10	-2	1,197	-0.17%
2023/02/09	0	0.00	2	42.28	42.05	-2	1,188	-0.17%
2023/02/08	3	42.15	0	0.00	42.85	3	1,178	0.26%
2023/02/07	4	41.70	0	0.00	41.80	4	1,162	0.34%
2023/02/02	0	0.00	8	42.98	43.55	-8	1,129	-0.71%
2023/01/31	0	0.00	1	40.05	40.10	-1	1,065	-0.09%
2023/01/30	3	39.02	0	0.00	39.05	3	1,062	0.28%
2023/01/09	1	39.80	0	0.00	39.90	1	1,124	0.09%
2022/12/28	0	0.00	1	38.80	38.80	-1	1,218	-0.08%
2022/12/27	1	40.55	0	0.00	39.60	1	1,230	0.08%
2022/12/23	0	0.00	1	37.95	38.25	-1	1,247	-0.08%
2022/12/21	1	38.80	0	0.00	38.10	1	1,288	0.08%
2022/12/16	0	0.00	1	40.05	39.90	-1	1,347	-0.07%
2022/12/05	3	43.15	0	0.00	43.40	3	1,436	0.21%
2022/12/01	0	0.00	5	41.75	41.70	-5	1,386	-0.36%
2022/11/30	4	42.71	0.2	42.64	42.70	3.8	1,371	0.28%
2022/11/29	0	0.00	12	40.53	41.15	-12	1,315	-0.91%
2022/11/28	0	0.00	5	37.20	37.45	-5	1,349	-0.37%
2022/11/25	8	37.33	0	0.00	36.90	8	1,371	0.58%
2022/11/24	0	0.00	1	37.60	38.10	-1	1,392	-0.07%
2022/11/22	1	37.15	0	0.00	37.30	1	1,443	0.07%
2022/11/17	1	38.80	0	0.00	38.95	1	1,479	0.07%
2022/11/15	0	0.00	3	38.27	39.20	-3	1,586	-0.19%
2022/11/14	1	36.10	1	37.65	37.70	0	1,669	0.00%
2022/11/11	5	36.29	1	36.40	35.90	4	1,721	0.23%
2022/11/09	1	38.00	0	0.00	38.05	1	2,017	0.05%
2022/11/08	0	0.00	0.1	38.20	38.20	-0.1	2,152	0.00%
2022/11/07	3	37.58	0	0.00	37.40	3	2,308	0.13%
2022/11/04	1	36.85	0	0.00	37.25	1	2,515	0.04%
2022/11/03	0	0.00	1	36.00	37.00	-1	3,186	-0.03%
2022/11/02	6	36.18	11	36.24	36.60	-5	3,489	-0.14%
2022/11/01	0	0.00	5	35.58	35.60	-5	3,659	-0.14%
2022/10/31	3	35.07	0	0.00	34.90	3	3,710	0.08%
2022/10/28	18	34.24	1	34.20	33.85	17	3,791	0.45%
2022/10/26	0	0.00	2	33.60	33.30	-2	4,240	-0.05%
2022/10/25	1	33.65	0	0.00	33.65	1	4,357	0.02%
2022/10/19	0	0.00	1	36.60	36.40	-1	4,786	-0.02%
2022/10/17	1	35.95	0	0.00	36.60	1	4,895	0.02%
2022/10/13	4	36.65	0	0.00	33.90	4	4,988	0.08%
2022/10/04	0	0.00	2	39.18	39.95	-2	5,673	-0.04%
2022/10/03	1	37.70	0	0.00	38.40	1	5,748	0.02%
2022/09/29	1	39.00	0	0.00	38.40	1	5,923	0.02%
2022/09/28	0.1	38.60	0	0.00	37.90	0.1	6,001	0.00%
2022/09/27	0	40.35	0	0.00	41.00	0	6,068	0.00%
2022/09/23	1	43.70	1	42.90	42.70	0	6,180	0.00%
2022/09/21	0.1	44.00	0	0.00	43.45	0.1	6,218	0.00%
2022/09/20	0.1	45.35	0	0.00	45.20	0.1	6,241	0.00%
2022/09/15	0	0.00	5	48.15	48.20	-5	6,296	-0.08%
2022/09/14	1	48.00	0	0.00	48.85	1	6,316	0.02%
2022/09/13	1	49.80	0	0.00	49.55	1	6,343	0.02%
2022/09/12	1	50.10	0	0.00	50.10	1	6,391	0.02%
2022/09/08	5	48.95	2	48.65	48.90	3	6,424	0.05%
2022/09/06	6	51.38	66	51.45	49.20	-60	6,630	-0.90%
2022/09/05	2	51.10	2	51.35	51.00	0	6,817	0.00%
2022/09/02	2	53.55	5.1	54.08	52.40	-3.1	6,815	-0.05%
2022/08/26	0	0.00	5	50.28	49.95	-5	6,899	-0.07%
2022/08/25	0	0.00	16	49.70	49.90	-16	7,080	-0.23%
2022/08/24	16	49.78	0	0.00	49.00	16	7,500	0.21%
2022/08/23	1	48.00	0	0.00	49.00	1	8,012	0.01%
2022/08/22	0.1	49.70	0	0.00	49.05	0.1	8,025	0.00%
2022/08/18	0	0.00	14.1	51.03	51.50	-14.1	7,962	-0.18%
2022/08/17	0.1	50.50	0	0.00	51.50	0.1	8,485	0.00%
2022/08/16	14	52.32	72	53.41	51.10	-58	8,525	-0.68%
2022/08/15	9	50.53	16	50.68	50.40	-7	8,271	-0.08%
2022/08/12	22	48.81	2.5	49.17	48.70	19.5	8,128	0.24%
2022/08/11	82	51.74	1	53.00	51.60	81	7,967	1.02%
2022/08/10	24	52.58	20.5	52.03	51.40	3.5	7,773	0.05%
2022/08/09	7.3	49.45	14.1	50.41	51.50	-6.8	7,113	-0.10%
2022/08/08	4.7	46.95	20	47.08	46.90	-15.3	6,810	-0.22%
2022/08/05	0	0.00	5	45.20	45.30	-5	6,640	-0.08%
2022/08/04	8	44.24	3	44.10	44.10	5	6,597	0.08%
2022/08/03	2	45.43	3	47.47	45.00	-1	6,519	-0.02%
2022/08/02	14	46.34	13	46.35	46.00	1	6,271	0.02%
2022/08/01	0	0.00	1	46.65	46.50	-1	6,076	-0.02%
2022/07/28	0	0.00	1	43.85	43.90	-1	5,936	-0.02%
2022/07/27	2	46.25	0	0.00	45.30	2	5,858	0.03%
2022/07/26	0	0.00	3	43.60	43.60	-3	5,595	-0.05%
2022/07/25	1	45.40	1	45.75	45.75	0	5,535	0.00%
2022/07/22	3	46.80	2	45.20	45.20	1	5,515	0.02%
2022/07/20	0	0.00	0.1	45.50	45.00	-0.1	5,356	0.00%
2022/07/19	0	0.00	2	45.20	45.20	-2	5,328	-0.04%
2022/07/15	1	45.25	0	0.00	44.90	1	5,258	0.02%
2022/07/14	13	44.02	12	44.41	45.15	1	5,183	0.02%
2022/07/13	51.1	42.61	1	42.65	42.65	50.1	4,981	1.01%
2022/07/12	1	38.90	51	39.14	38.80	-50	4,835	-1.03%
2022/07/11	4	43.85	2	43.73	43.10	2	4,733	0.04%
2022/07/08	5	44.00	5	44.80	44.25	0	4,659	0.00%
2022/07/07	2	42.80	3	42.00	43.45	-1	4,569	-0.02%
2022/07/06	9	42.44	9	43.04	42.10	0	4,503	0.00%
2022/07/05	4	46.35	1	45.00	44.95	3	4,485	0.07%
2022/07/04	8	48.48	9.9	46.85	46.30	-1.9	4,428	-0.04%
2022/07/01	3	52.80	4	50.00	49.75	-1	4,379	-0.02%
2022/06/30	60	54.60	0	0.00	55.20	60	4,355	1.38%
2022/06/29	2	55.85	2	55.20	55.20	0	4,360	0.00%
2022/06/28	2	55.80	0	0.00	55.20	2	4,408	0.05%
2022/06/27	12	56.85	17	56.72	56.60	-5	4,423	-0.11%
2022/06/23	0	0.00	62	54.81	54.50	-62	4,618	-1.34%
2022/06/22	2	55.00	2	54.70	54.60	0	4,838	0.00%
2022/06/21	1	56.90	1	56.90	56.90	0	4,951	0.00%
2022/06/20	68	57.56	8	55.40	54.70	60	4,925	1.22%
2022/06/17	0	0.00	100	58.71	58.00	-100	4,884	-2.05%
2022/06/16	4	61.93	4	61.20	59.80	0	4,884	0.00%
2022/06/15	106	60.89	4	61.00	61.00	102	4,858	2.10%	大買/鉅額交易
2022/06/14	5	61.38	9	61.10	60.80	-4	4,734	-0.08%
2022/06/13	4	58.65	7	58.54	58.30	-3	4,530	-0.07%
2022/06/10	11	60.97	12	60.42	60.00	-1	4,522	-0.02%
2022/06/08	6	61.15	1	61.00	61.00	5	4,472	0.11%
2022/06/07	3	61.47	3.1	61.65	61.60	-0.1	4,446	0.00%
2022/06/06	11.1	62.39	8	61.13	61.00	3.1	4,381	0.07%
2022/06/02	7	64.26	12.1	64.39	63.30	-5.1	4,308	-0.12%
2022/06/01	30	64.97	34	63.94	64.00	-4	4,144	-0.10%
2022/05/31	59	62.51	58	62.51	62.40	1	3,747	0.03%
2022/05/30	15	59.14	16	60.11	59.00	-1	3,289	-0.03%
2022/05/27	15	58.24	0	0.00	58.50	15	3,311	0.45%
2022/05/26	0	0.00	1	57.40	57.90	-1	3,325	-0.03%
2022/05/25	27	60.06	13	59.98	58.60	14	3,260	0.43%
2022/05/24	3	57.90	1	58.10	59.40	2	2,709	0.07%
2022/05/12	0	0.00	5	53.10	53.00	-5	2,765	-0.18%
2022/05/10	0	0.00	2	55.00	55.10	-2	2,781	-0.07%
2022/05/05	0.1	57.19	1	57.50	57.80	-0.9	2,814	-0.03%
2022/05/03	1	56.00	0	0.00	56.10	1	2,864	0.03%
2022/04/29	0	0.00	1.7	56.24	56.30	-1.7	2,886	-0.06%
2022/04/28	1	55.50	0	0.00	55.00	1	2,896	0.03%
2022/04/26	1	56.80	1	56.30	56.30	0	2,890	0.00%
2022/04/25	0	0.00	5	57.02	56.90	-5	2,909	-0.17%
2022/04/22	1	60.00	0	0.00	59.20	1	2,906	0.03%
2022/04/21	1	60.20	0.1	60.40	60.00	0.9	2,916	0.03%
2022/04/20	0	0.00	21	61.04	61.20	-21	2,897	-0.72%
2022/04/19	4	57.60	2	57.50	57.00	2	2,880	0.07%
2022/04/18	1	56.70	2	56.80	56.80	-1	2,884	-0.03%
2022/04/15	4	57.45	3	57.30	56.70	1	2,900	0.03%
2022/04/14	2	60.00	0	0.00	59.90	2	2,893	0.07%
2022/04/13	1.1	60.60	0	0.00	60.20	1.1	2,902	0.04%
2022/04/12	2	60.60	0	0.00	59.70	2	2,910	0.07%
2022/04/11	6	62.12	2	64.75	61.00	4	2,906	0.14%
2022/04/08	2	67.60	0	0.00	66.30	2	2,886	0.07%
2022/04/07	1	67.40	1	68.40	67.10	0	2,887	0.00%
2022/04/06	0	0.00	2	67.75	67.70	-2	2,853	-0.07%
2022/04/01	1	67.10	2	68.05	67.30	-1	2,846	-0.04%
2022/03/31	3	66.37	8	68.16	69.00	-5	2,846	-0.18%
2022/03/30	6	66.70	4	67.35	66.60	2	2,779	0.07%
2022/03/29	14	66.60	9.5	66.79	68.00	4.5	2,737	0.16%
2022/03/28	25	68.09	10	67.35	67.40	15	2,626	0.57%
2022/03/25	14	66.74	3	69.10	70.50	11	2,535	0.43%
2022/03/24	2	62.80	1	61.80	64.10	1	2,356	0.04%
2022/03/23	0	0.00	2	58.50	58.30	-2	2,262	-0.09%
2022/03/22	1	57.30	0	0.00	58.70	1	2,273	0.04%
2022/03/21	4	58.65	0	0.00	57.70	4	2,291	0.17%
2022/03/18	0	0.00	3	56.97	58.90	-3	2,301	-0.13%
2022/03/17	0	0.00	15	53.92	53.70	-15	2,286	-0.66%
2022/03/16	0.5	52.84	0	0.00	52.40	0.5	2,306	0.02%
2022/03/15	10	53.24	0	0.00	52.90	10	2,347	0.43%
2022/03/11	0.3	58.00	0	0.00	56.80	0.3	2,402	0.01%
2022/03/10	0	0.00	3	56.67	57.60	-3	2,402	-0.12%
2022/03/09	3	54.40	2	55.20	54.40	1	2,415	0.04%
2022/03/08	2.3	54.40	2	55.90	54.20	0.3	2,501	0.01%
2022/03/07	3.4	55.31	0	0.00	55.00	3.4	2,598	0.13%
2022/03/04	3	59.10	5	60.18	59.00	-2	2,626	-0.08%
2022/03/03	2	61.50	2.5	61.20	60.70	-0.5	2,675	-0.02%
2022/03/02	2	63.25	0	0.00	62.80	2	2,699	0.07%
2022/03/01	0	0.00	4	57.00	60.50	-4	2,682	-0.15%
2022/02/24	0.1	55.00	6	54.90	53.40	-5.9	2,782	-0.21%
2022/02/23	2.1	57.00	6	56.80	56.60	-3.9	2,784	-0.14%
2022/02/22	4	57.60	0	0.00	56.60	4	2,874	0.14%
2022/02/21	1	59.10	2	59.20	58.80	-1	3,043	-0.03%
2022/02/18	2	59.15	10.3	58.94	59.80	-8.3	3,324	-0.25%
2022/02/17	1.1	58.90	0.1	58.45	58.40	1	3,740	0.03%
2022/02/16	0	0.00	1	60.70	60.40	-1	3,954	-0.03%
2022/02/15	1	60.50	0	0.00	60.50	1	4,095	0.02%
2022/02/14	1.1	60.85	3	61.50	60.00	-1.9	4,309	-0.04%
2022/02/10	5	64.62	0	0.00	64.20	5	4,447	0.11%
2022/02/09	0	0.00	3.3	67.02	67.10	-3.3	4,654	-0.07%
2022/02/08	3	65.23	3	64.40	65.50	0	4,953	0.00%
2022/02/07	0.1	61.80	0	0.00	63.10	0.1	5,128	0.00%
2022/01/26	3	61.03	0.1	62.30	60.50	2.9	5,160	0.06%
2022/01/25	0.1	64.00	1	65.10	64.00	-0.9	5,268	-0.02%
2022/01/24	1	65.10	1.1	65.95	65.10	-0.1	5,382	0.00%
2022/01/21	2	67.85	0	0.00	67.50	2	5,465	0.04%
2022/01/20	0	0.00	2	69.30	68.80	-2	5,582	-0.04%
2022/01/19	1	68.90	1	68.60	68.30	0	5,807	0.00%
2022/01/18	1.1	71.71	2	71.50	69.40	-0.9	6,106	-0.01%
2022/01/17	2	68.50	3	67.20	68.00	-1	6,195	-0.02%
2022/01/14	0	0.00	0.1	67.30	67.90	-0.1	6,285	0.00%
2022/01/13	1	68.99	0.2	68.60	68.40	0.8	6,345	0.01%
2022/01/12	0	0.00	0.1	70.10	68.60	-0.1	6,368	0.00%
2022/01/10	0.1	70.00	0	0.00	70.00	0.1	6,445	0.00%
2022/01/07	0	0.00	2	71.30	71.60	-2	6,482	-0.03%
2022/01/06	0.2	73.95	0	0.00	73.50	0.2	6,535	0.00%
2022/01/05	0	0.00	1	77.10	75.50	-1	6,642	-0.02%
2022/01/04	3	76.67	0	0.00	77.00	3	6,699	0.04%
2022/01/03	1	77.30	2	77.40	76.60	-1	6,756	-0.01%
2021/12/30	1	75.10	1	74.90	79.70	0	6,857	0.00%
2021/12/28	7	74.84	0	0.00	74.40	7	7,212	0.10%
2021/12/27	1	75.20	0.5	74.70	75.60	0.5	7,377	0.01%
2021/12/22	0.1	73.50	0	0.00	73.00	0.1	7,950	0.00%
2021/12/21	8	72.45	0	0.00	71.90	8	8,098	0.10%
2021/12/20	5.1	72.50	1	71.70	71.60	4.1	8,336	0.05%
2021/12/17	2	75.65	0.1	74.50	75.00	1.9	8,634	0.02%
2021/12/16	2	78.00	4	76.90	77.80	-2	8,969	-0.02%
2021/12/15	3	77.23	1	77.30	77.00	2	9,349	0.02%
2021/12/14	0.1	78.40	3	77.83	78.30	-2.9	9,677	-0.03%
2021/12/10	0	79.10	1	78.30	79.40	-1	9,658	-0.01%
2021/12/09	2.1	81.25	4	81.23	80.10	-1.9	9,649	-0.02%
2021/12/08	3	80.70	2	80.10	80.30	1	9,634	0.01%
2021/12/07	2	79.45	3	79.67	79.30	-1	9,649	-0.01%
2021/12/03	10.2	78.44	3	77.60	78.20	7.2	9,742	0.07%
2021/12/02	5.1	78.21	3	78.03	77.00	2.1	9,777	0.02%
2021/12/01	9	77.63	6.1	76.23	80.40	3	9,784	0.03%
2021/11/30	2	80.90	0	0.00	80.90	2	9,731	0.02%
2021/11/29	3	80.03	0	0.00	81.50	3	9,750	0.03%
2021/11/26	1.1	83.31	7	82.93	80.40	-6	9,718	-0.06%
2021/11/25	5	85.22	0	0.00	84.30	5	9,740	0.05%
2021/11/24	4	86.93	2	85.65	87.80	2	9,806	0.02%
2021/11/23	5	84.32	2	83.80	83.30	3	9,799	0.03%
2021/11/22	0	0.00	3.2	86.60	86.80	-3.2	9,845	-0.03%
2021/11/19	24	87.10	16.2	87.47	86.80	7.9	10,070	0.08%
2021/11/18	14.1	87.49	4.1	86.10	86.00	9.9	10,340	0.10%
2021/11/17	4.3	90.05	3	90.90	90.70	1.3	10,275	0.01%
2021/11/16	13.1	92.84	18	93.37	95.00	-4.9	10,092	-0.05%
2021/11/15	0.3	83.30	27	84.60	88.70	-26.7	9,805	-0.27%
2021/11/12	6	82.12	12.4	82.25	80.70	-6.4	9,768	-0.07%
2021/11/11	24.1	83.68	16	82.31	82.50	8.1	9,816	0.08%
2021/11/10	1	79.10	1	79.40	78.20	0	9,977	0.00%
2021/11/09	3.2	78.26	8	77.55	77.80	-4.8	10,060	-0.05%
2021/11/08	20	79.88	3.6	79.83	79.50	16.4	10,052	0.16%
2021/11/05	16.1	82.73	13	82.91	86.00	3.1	9,997	0.03%
2021/11/04	2.5	78.21	11	79.76	81.00	-8.5	9,808	-0.09%
2021/11/03	3	73.90	0.1	73.70	73.70	2.9	9,798	0.03%
2021/11/02	10.1	75.35	14.2	75.07	73.70	-4.1	9,912	-0.04%
2021/11/01	15.1	79.92	5	78.92	78.10	10.1	10,096	0.10%
2021/10/29	3.1	78.25	11	77.92	78.80	-7.9	10,062	-0.08%
2021/10/28	8	78.68	6	78.70	77.30	2	10,064	0.02%
2021/10/27	15	79.59	10.1	79.25	79.50	4.9	10,210	0.05%
2021/10/26	16	76.23	19	77.67	79.00	-3	10,191	-0.03%
2021/10/25	7	69.96	21	71.53	72.70	-14	10,051	-0.14%
2021/10/22	9	67.24	2	66.12	66.10	7	10,247	0.07%
2021/10/21	6	70.35	6.1	70.59	68.60	-0.1	10,553	0.00%
2021/10/20	14	70.94	2	70.50	70.50	12	11,292	0.11%
2021/10/19	1	69.90	0	0.00	70.70	1	11,802	0.01%
2021/10/18	3	69.70	4	68.83	70.00	-1	11,979	-0.01%
2021/10/15	7	69.24	6	69.70	69.80	1	12,325	0.01%
2021/10/14	4	68.00	9	67.62	68.00	-5	12,705	-0.04%
2021/10/13	7	70.09	2	68.50	68.50	5	13,009	0.04%
2021/10/12	2	72.50	24	73.04	73.40	-22	13,525	-0.16%
2021/10/08	5	72.58	0	0.00	72.20	5	14,514	0.03%
2021/10/07	15	74.15	1.1	71.98	74.50	13.9	15,483	0.09%
2021/10/06	22	76.00	102	74.46	71.90	-80	16,382	-0.49%	大賣/
2021/10/05	118	79.80	4	77.03	79.40	114	16,456	0.69%	大買/鉅額交易
2021/10/04	6	77.23	3	75.43	77.50	3	16,672	0.02%
2021/10/01	16	82.87	7	80.24	79.40	9	16,586	0.05%
2021/09/30	8	83.31	4	84.38	88.20	4	16,565	0.02%
2021/09/29	0	0.00	8	81.31	82.50	-8	16,598	-0.05%
2021/09/28	6	78.78	3	78.53	80.70	3	16,797	0.02%
2021/09/27	8	78.61	0	0.00	80.00	8	17,362	0.05%
2021/09/24	2	73.55	14	75.12	77.00	-12	18,015	-0.07%
2021/09/23	16	73.03	28	72.26	76.90	-12	17,834	-0.07%
2021/09/22	17	67.65	11.1	68.23	72.20	5.9	17,619	0.03%
2021/09/17	12	63.19	36	62.79	65.70	-24	17,474	-0.14%
2021/09/16	13	59.90	4	58.65	59.90	9	17,333	0.05%
2021/09/15	6	57.77	6	58.17	57.30	0	17,507	0.00%
2021/09/13	2	58.15	0	0.00	57.60	2	17,995	0.01%
2021/09/10	1	59.70	4	59.78	59.40	-3	18,278	-0.02%
2021/09/09	1	57.60	0	0.00	59.40	1	18,661	0.01%
2021/09/08	1	59.40	2	59.70	58.10	-1	18,879	-0.01%
2021/09/07	0	0.00	6	58.82	59.10	-6	19,428	-0.03%
2021/09/06	2	59.50	0	0.00	59.10	2	20,152	0.01%
2021/09/03	2	58.20	7	58.64	58.50	-5	20,537	-0.02%
2021/09/02	2	58.00	4	57.78	58.10	-2	21,454	-0.01%
2021/09/01	2	58.50	1	59.10	58.50	1	22,077	0.00%
2021/08/31	8	59.15	24	58.40	59.10	-16	22,326	-0.07%
2021/08/30	20	59.32	12	59.55	58.80	8	22,832	0.04%
2021/08/27	2	55.85	2	56.40	56.50	0	23,183	0.00%
2021/08/26	12	55.95	8	55.93	56.40	4	23,269	0.02%
2021/08/25	10	56.76	10	57.13	57.60	0	23,488	0.00%
2021/08/24	51	51.96	63	53.87	54.50	-12	23,389	-0.05%
2021/08/23	5	47.62	8	49.86	49.55	-3	23,065	-0.01%
2021/08/20	4	47.10	8	46.71	46.80	-4	22,978	-0.02%
2021/08/19	9	48.41	35	48.34	47.80	-26	22,900	-0.11%
2021/08/18	4	45.84	11	49.92	50.80	-7	22,755	-0.03%
2021/08/17	1	46.65	0	0.00	46.25	1	22,562	0.00%
2021/08/16	16	46.60	321	47.43	45.60	-305	22,394	-1.36%	大賣/鉅額交易
2021/08/12	0	0.00	2	50.90	51.00	-2	21,986	-0.01%
2021/08/11	5	50.12	2	51.40	49.85	3	21,968	0.01%
2021/08/10	16	51.69	86.3	52.28	51.50	-70.3	21,874	-0.32%
2021/08/09	39	52.87	7	52.71	52.20	32	21,856	0.15%
2021/08/06	12	55.51	2	55.05	55.20	10	21,775	0.05%
2021/08/05	7	57.99	9	57.98	57.30	-2	21,713	-0.01%
2021/08/04	2	55.50	3	56.20	56.50	-1	21,521	0.00%
2021/08/03	0	0.00	1	55.60	55.60	-1	21,570	0.00%
2021/08/02	5	55.30	2	56.75	56.00	3	21,517	0.01%
2021/07/30	23	57.68	10	57.14	58.20	13	21,336	0.06%
2021/07/29	232	59.07	11	58.78	58.50	221	21,197	1.04%	大買/鉅額交易
2021/07/28	8	57.99	10	59.14	58.40	-2	21,126	-0.01%
2021/07/27	11	63.43	23.3	62.25	61.30	-12.3	21,034	-0.06%
2021/07/26	208.3	66.19	125	65.70	63.80	83.3	20,819	0.40%	大買/大賣/
2021/07/23	53	60.43	115	60.53	63.50	-62	20,268	-0.31%	大賣/
2021/07/22	73	58.86	60	59.38	57.90	13	20,195	0.06%
2021/07/21	80	58.78	36	58.53	57.70	44	20,085	0.22%
2021/07/20	60	59.61	65.5	59.89	58.60	-5.5	19,787	-0.03%
2021/07/19	241	62.61	120	63.65	62.40	121	19,534	0.62%	大買/大賣/鉅額交易
2021/07/16	54.3	62.62	84	63.01	61.90	-29.7	19,444	-0.15%
2021/07/15	104.1	60.58	108.1	61.72	62.00	-4	18,986	-0.02%	大買/大賣/
2021/07/14	55.4	57.94	52.3	58.81	59.50	3.2	18,185	0.02%
2021/07/13	71.5	56.47	59.2	56.24	57.00	12.3	17,799	0.07%
2021/07/12	9	51.71	19.1	52.34	52.50	-10.1	17,289	-0.06%
2021/07/09	14	51.08	7	51.06	50.50	7	17,635	0.04%
2021/07/08	1	49.50	0	0.00	48.85	1	17,955	0.01%
2021/07/07	16.2	50.82	10	49.10	49.05	6.2	18,376	0.03%
2021/07/06	18.6	52.51	5.2	52.39	52.00	13.4	18,404	0.07%
2021/07/05	13.5	53.12	33	54.14	53.60	-19.5	18,275	-0.11%
2021/07/02	53	54.73	27	53.99	53.00	26	18,035	0.14%
2021/07/01	23.2	54.80	48.4	54.25	55.00	-25.2	17,381	-0.14%
2021/06/30	9	49.29	6	49.05	50.00	3	16,481	0.02%
2021/06/29	6	49.33	0	0.00	47.70	6	16,321	0.04%
2021/06/28	16	49.02	6	49.65	50.40	10	16,180	0.06%
2021/06/25	5	50.14	3.4	50.43	49.65	1.6	15,939	0.01%
2021/06/24	18.4	51.53	9	51.39	50.60	9.4	15,743	0.06%
2021/06/23	23	51.68	5	51.50	51.50	18	15,534	0.12%
2021/06/22	5	51.42	6	52.48	52.00	-1	15,340	-0.01%
2021/06/21	8	51.49	4	50.83	50.30	4	15,136	0.03%
2021/06/18	11	53.39	5	53.66	52.20	6	14,954	0.04%
2021/06/17	13	53.53	21	53.73	53.50	-8	14,540	-0.06%
2021/06/16	26	54.65	48	54.65	53.10	-22	14,287	-0.15%
2021/06/15	19	52.25	13	53.27	54.70	6	13,773	0.04%
2021/06/11	37	49.24	45.1	49.66	50.50	-8.1	13,232	-0.06%
2021/06/10	57	49.19	31	49.36	49.35	26	12,804	0.20%
2021/06/09	14	46.00	31	46.42	46.20	-17	11,856	-0.14%
2021/06/08	18	43.12	21.5	44.06	43.40	-3.5	11,202	-0.03%
2021/06/07	26	42.85	18	42.13	43.00	8	10,929	0.07%
2021/06/04	3	41.98	28	44.09	44.80	-25	10,341	-0.24%
2021/06/03	4	39.59	7	40.34	40.75	-3	9,885	-0.03%
2021/06/02	20	40.14	10	40.64	39.60	10	9,774	0.10%
2021/06/01	6	38.50	6	37.71	38.50	0	9,457	0.00%
2021/05/31	1	35.30	1	35.00	35.00	0	9,328	0.00%
2021/05/28	2	35.30	1	35.20	35.40	1	9,346	0.01%
2021/05/27	3	34.43	33	34.70	34.45	-30	9,361	-0.32%
2021/05/26	13	33.69	0	0.00	34.15	13	9,430	0.14%
2021/05/25	19	34.23	1	34.30	34.15	18	9,578	0.19%
2021/05/24	2	31.65	34	32.94	33.10	-32	9,675	-0.33%
2021/05/21	6	32.46	2	32.25	32.25	4	9,741	0.04%
2021/05/20	1	33.00	4	32.40	32.05	-3	9,865	-0.03%
2021/05/19	3	30.85	7	31.36	32.00	-4	9,867	-0.04%
2021/05/18	1	29.70	0	0.00	29.75	1	9,866	0.01%
2021/05/17	4	27.03	2	27.00	27.05	2	9,851	0.02%
2021/05/14	9	29.70	2	30.00	30.00	7	9,781	0.07%
2021/05/13	1	30.85	0	0.00	29.90	1	9,703	0.01%
2021/05/12	10	31.23	0	0.00	31.15	10	9,636	0.10%
2021/05/11	28	34.53	4	35.05	34.40	24	9,527	0.25%
2021/05/10	0	0.00	6	39.04	38.20	-6	9,448	-0.06%
2021/05/06	0	0.00	2	37.35	36.55	-2	9,436	-0.02%
2021/05/05	2	38.20	1	37.75	36.55	1	9,429	0.01%
2021/05/04	8	37.12	3	37.97	36.85	5	9,431	0.05%
2021/05/03	7	41.86	1	41.45	40.55	6	9,292	0.06%
2021/04/29	8.1	45.20	5.1	45.35	44.90	3	9,237	0.03%
2021/04/28	7.5	43.51	19	44.73	46.80	-11.5	9,191	-0.13%
2021/04/27	4	42.55	3	42.75	42.55	1	9,246	0.01%
2021/04/26	10	42.03	9	41.99	41.90	1	9,660	0.01%
2021/04/23	3	41.90	4	42.01	42.00	-1	9,709	-0.01%
2021/04/22	5	42.23	11	41.20	40.55	-6	9,708	-0.06%
2021/04/21	23	44.47	4	44.86	43.45	19	9,536	0.20%
2021/04/20	14	44.16	6	44.03	44.00	8	9,436	0.08%
2021/04/19	20	47.57	16	47.70	45.25	4	9,264	0.04%
2021/04/16	6	47.33	20	48.41	49.35	-14	8,688	-0.16%
2021/04/15	22	44.75	16.3	45.36	44.90	5.7	8,211	0.07%
2021/04/14	13	41.73	38.5	41.93	42.90	-25.5	7,660	-0.33%
2021/04/13	11.5	41.36	25.7	40.90	39.00	-14.2	7,316	-0.19%
2021/04/12	0	0.00	67.5	39.08	39.95	-67.5	6,883	-0.98%
2021/04/09	5.6	36.06	12	36.43	36.35	-6.4	6,770	-0.09%
2021/04/08	3	36.12	41	35.74	35.95	-38	6,852	-0.55%
2021/04/07	4	35.25	21	35.41	35.25	-17	6,755	-0.25%
2021/04/06	0	0.00	7	34.98	34.95	-7	6,727	-0.10%
2021/04/01	1	34.25	9	34.39	34.20	-8	6,726	-0.12%
2021/03/31	2	33.95	1	34.55	33.95	1	6,809	0.01%
2021/03/30	4	34.59	0	0.00	34.40	4	6,835	0.06%
2021/03/29	3	34.85	1	34.70	34.70	2	6,872	0.03%
2021/03/26	0.5	34.70	8	34.61	34.85	-7.5	6,942	-0.11%
2021/03/25	5	34.92	1	35.00	34.50	4	6,997	0.06%
2021/03/24	6.5	35.18	17	35.23	35.10	-10.5	7,068	-0.15%
2021/03/23	14.5	35.53	14	35.34	35.40	0.5	7,046	0.01%
2021/03/22	3	34.25	3	34.60	34.55	0	7,038	0.00%
2021/03/19	8	34.23	3	34.33	34.20	5	7,428	0.07%
2021/03/18	11	35.35	10	35.42	34.80	1	7,666	0.01%
2021/03/17	24	35.44	15	35.98	35.40	9	7,901	0.11%
2021/03/16	0	0.00	4	35.53	35.15	-4	7,702	-0.05%
2021/03/12	4.3	34.83	6	34.88	34.80	-1.7	7,743	-0.02%
2021/03/11	4	34.03	0	0.00	34.35	4	7,846	0.05%
2021/03/10	0	0.00	6	34.10	34.00	-6	7,931	-0.08%
2021/03/09	1	33.10	17	33.09	33.05	-16	8,048	-0.20%
2021/03/08	10	33.96	14	34.00	33.55	-4	8,411	-0.05%
2021/03/05	7	34.54	5	34.68	34.45	2	8,794	0.02%
2021/03/04	19	34.77	2.1	35.05	35.00	16.9	8,966	0.19%
2021/03/03	4	34.19	25	35.18	35.30	-21	9,132	-0.23%
2021/03/02	20	35.25	4.5	34.98	35.00	15.5	9,307	0.17%
2021/02/26	5	34.60	7	35.48	35.40	-2	9,362	-0.02%
2021/02/25	10	35.31	20	36.05	35.50	-10	9,728	-0.10%
2021/02/24	11	35.16	5	35.74	35.45	6	9,758	0.06%
2021/02/23	15	34.40	13	34.63	34.95	2	9,674	0.02%
2021/02/22	54	35.05	8	35.26	34.90	46	9,605	0.48%
2021/02/19	7	33.86	3	34.05	33.85	4	9,463	0.04%
2021/02/18	4	33.18	9	33.28	33.45	-5	9,386	-0.05%
2021/02/17	1	32.25	6	31.61	32.15	-5	9,330	-0.05%
2021/02/05	12	30.43	0	0.00	30.35	12	9,309	0.13%
2021/02/04	14	30.87	0	0.00	30.80	14	9,555	0.15%
2021/02/03	11	30.94	1	31.60	31.15	10	9,645	0.10%
2021/02/02	6	30.95	0	0.00	31.00	6	9,607	0.06%
2021/02/01	22	30.51	13	30.64	30.55	9	9,563	0.09%
2021/01/29	38	32.47	6	32.04	31.85	32	9,492	0.34%
2021/01/28	16	33.13	1	33.10	32.85	15	9,430	0.16%
2021/01/27	6	33.36	3	33.60	33.70	3	9,358	0.03%
2021/01/26	31	33.19	2	33.60	33.05	29	9,297	0.31%
2021/01/25	37.1	32.33	19	32.86	32.65	18.1	9,200	0.20%
2021/01/22	11	32.51	22.1	32.36	32.45	-11.1	9,131	-0.12%
2021/01/21	9	33.66	10	33.68	33.25	-1	8,997	-0.01%
2021/01/20	35	35.60	23.6	34.65	33.30	11.4	8,775	0.13%
2021/01/19	18.5	34.84	54.5	35.59	36.95	-36	8,249	-0.44%
2021/01/18	25	33.42	10	33.44	33.60	15	7,742	0.19%
2021/01/15	18	33.08	33	33.18	34.20	-15	7,591	-0.20%
2021/01/14	9	32.67	5	33.22	32.50	4	7,401	0.05%
2021/01/13	7	32.81	13	33.05	32.50	-6	7,308	-0.08%
2021/01/12	15	32.64	7	33.56	32.00	8	7,224	0.11%
2021/01/11	3	32.52	12	33.36	33.35	-9	7,154	-0.13%
2021/01/08	1	32.50	5	32.93	32.40	-4	7,069	-0.06%
2021/01/07	16	33.27	5	33.35	33.00	11	7,006	0.16%
2021/01/06	17.7	33.90	41	34.54	33.20	-23.3	6,934	-0.34%
2021/01/05	10	33.29	0	0.00	33.05	10	6,555	0.15%
2021/01/04	6	33.24	17	33.35	33.55	-11	6,475	-0.17%
2020/12/31	11	33.23	31	32.99	33.35	-20	6,337	-0.32%
2020/12/30	7	31.94	0	0.00	31.80	7	6,122	0.11%
2020/12/29	6.1	32.18	8	32.53	32.10	-1.9	6,086	-0.03%
2020/12/28	11	31.90	0	0.00	32.10	11	6,036	0.18%
2020/12/25	13	32.41	14	32.58	32.00	-1	5,999	-0.02%
2020/12/24	3	31.85	2	31.95	31.85	1	5,900	0.02%
2020/12/23	1	30.50	5	30.95	31.25	-4	5,853	-0.07%
2020/12/22	4	32.15	5	32.27	30.55	-1	5,826	-0.02%
2020/12/21	17	32.63	1	32.45	32.15	16	5,804	0.28%
2020/12/18	10	32.09	16	32.93	33.05	-6	5,745	-0.10%
2020/12/17	12	32.24	7	32.41	32.30	5	5,643	0.09%
2020/12/16	21	33.11	7	33.44	32.90	14	5,570	0.25%
2020/12/15	21	33.99	4	34.85	32.75	17	5,444	0.31%
2020/12/14	1	33.30	26	33.98	34.85	-25	5,034	-0.50%
2020/12/11	20	31.90	40	32.05	31.70	-20	4,764	-0.42%
2020/12/10	8	30.48	1	30.80	30.40	7	4,431	0.16%
2020/12/09	11	30.75	0	0.00	31.00	11	4,376	0.25%
2020/12/08	12	30.60	7	30.93	30.60	5	4,338	0.12%
2020/12/07	6	30.73	8	31.04	30.90	-2	4,287	-0.05%
2020/12/04	5	30.52	1	31.20	30.45	4	4,150	0.10%
2020/12/03	13	30.66	0	0.00	30.40	13	4,056	0.32%
2020/12/02	18	31.49	5	31.57	31.25	13	4,006	0.32%
2020/12/01	2	29.73	7	30.59	31.95	-5	3,632	-0.14%
2020/11/30	3	29.97	4.1	30.23	30.05	-1.1	3,213	-0.03%
2020/11/27	2	28.18	15	28.75	29.00	-13	3,069	-0.42%
2020/11/26	8	28.21	7	28.35	27.60	1	2,891	0.03%
2020/11/25	15	27.05	4	26.78	27.10	11	2,697	0.41%
2020/11/24	8	27.90	11	28.30	27.30	-3	2,609	-0.11%
2020/11/23	0	0.00	22	27.15	27.15	-22	2,327	-0.95%
2020/11/19	0	0.00	6	24.29	24.25	-6	2,461	-0.24%
2020/11/18	2	23.55	3	23.75	23.85	-1	2,489	-0.04%
2020/11/16	2	23.70	0	0.00	23.90	2	2,520	0.08%
2020/11/13	4	23.75	1	23.70	23.65	3	2,525	0.12%
2020/11/12	28	25.36	39	25.70	24.15	-11	2,505	-0.44%
2020/11/11	0	0.00	13.3	22.84	23.60	-13.3	2,300	-0.58%
2020/11/10	1	21.95	0	0.00	22.15	1	2,207	0.05%
2020/11/06	0	0.00	5	21.95	22.00	-5	2,284	-0.22%
2020/11/05	3	22.15	0	22.10	22.15	3	2,310	0.13%
2020/11/04	2	22.25	0	0.00	22.25	2	2,336	0.09%
2020/11/03	0	0.00	5	22.10	22.05	-5	2,376	-0.21%
2020/10/30	5	21.90	0	0.00	21.75	5	2,699	0.19%
2020/10/29	5	22.20	0	0.00	22.20	5	2,734	0.18%
2020/10/26	0	0.00	2	23.00	22.55	-2	2,781	-0.07%
2020/10/23	1	22.50	3	22.68	22.85	-2	2,769	-0.07%
2020/10/21	8	22.79	4	22.75	22.85	4	2,821	0.14%
2020/10/19	24	22.86	25	22.31	22.30	-1	2,829	-0.04%
2020/10/16	1	22.10	2	22.35	21.95	-1	2,920	-0.03%
2020/10/15	5	21.95	0	0.00	22.00	5	2,921	0.17%
2020/10/14	0	0.00	5	22.15	22.30	-5	2,934	-0.17%
2020/10/13	5	21.55	0	0.00	21.85	5	2,941	0.17%
2020/10/12	2	22.15	1	22.20	21.90	1	2,933	0.03%
2020/10/06	2	22.70	0	0.00	22.70	2	2,967	0.07%
2020/09/30	0	0.00	78	22.30	22.40	-78	3,071	-2.54%
2020/09/25	0	0.00	5	21.67	21.80	-5	3,162	-0.16%
2020/09/24	5	22.60	4	22.80	22.50	1	3,162	0.03%
2020/09/23	0	0.00	1	22.95	22.70	-1	3,153	-0.03%
2020/09/18	1	24.00	1	24.05	24.00	0	3,654	0.00%
2020/09/17	3	23.70	0	0.00	23.85	3	3,691	0.08%
2020/09/16	4	23.66	0	0.00	23.65	4	3,694	0.11%
2020/09/15	4	23.89	4	24.30	23.95	0	3,699	0.00%
2020/09/14	6	23.73	0	0.00	23.70	6	3,711	0.16%
2020/09/11	1	23.40	0	0.00	23.60	1	3,752	0.03%
2020/09/10	2	24.55	0	0.00	24.15	2	3,782	0.05%
2020/09/09	3	24.08	0.3	24.40	24.40	2.7	3,826	0.07%
2020/09/08	3	24.22	1	24.50	24.30	2	3,837	0.05%
2020/09/07	4	24.46	8	25.32	24.30	-4	3,832	-0.10%
2020/09/04	2	24.00	11	24.27	24.15	-9	3,763	-0.24%
2020/09/03	7	24.67	1	24.80	24.60	6	3,777	0.16%
2020/09/02	20	25.03	10	25.01	24.75	10	3,778	0.26%
2020/09/01	72	24.72	4	24.74	24.75	68	3,736	1.82%
2020/08/31	1	24.35	2	24.45	24.25	-1	3,711	-0.03%
2020/08/28	4	24.88	2	25.15	24.80	2	3,777	0.05%
2020/08/27	31	25.34	60	24.98	25.25	-29	3,765	-0.77%
2020/08/26	2	25.05	4	24.84	25.30	-2	3,726	-0.05%
2020/08/25	5.1	24.52	13	24.72	24.20	-7.9	3,625	-0.22%
2020/08/24	5	23.90	106	22.82	23.80	-101	3,366	-3.00%	大賣/鉅額交易
2020/08/21	0	0.00	70	22.45	22.60	-70	3,355	-2.09%
2020/08/20	20	21.97	19	21.91	21.75	1	3,350	0.03%
2020/08/19	11	23.79	9	23.54	23.55	2	3,330	0.06%
2020/08/18	2	24.05	0	0.00	24.15	2	3,316	0.06%
2020/08/17	1	24.80	14	24.51	24.50	-13	3,398	-0.38%
2020/08/13	13	24.05	39	23.85	23.90	-26	3,316	-0.78%
2020/08/12	1	24.15	2	24.25	24.40	-1	3,301	-0.03%
2020/08/11	15	23.71	7	24.04	23.75	8	3,280	0.24%
2020/08/10	5	23.85	2	23.85	23.45	3	3,284	0.09%
2020/08/07	6	24.03	0	0.00	23.85	6	3,274	0.18%
2020/08/06	229	24.96	33	24.70	24.50	196	3,233	6.06%	大買/鉅額交易
2020/08/05	0	0.00	23	23.77	24.00	-23	3,023	-0.76%
2020/08/04	11	23.12	0	0.00	23.10	11	2,934	0.37%
2020/08/03	0	0.00	10	22.90	23.30	-10	2,910	-0.34%
2020/07/31	0	0.00	2	22.55	22.60	-2	2,908	-0.07%
2020/07/30	10	22.38	12	22.48	22.35	-2	2,932	-0.07%
2020/07/28	8	22.07	49	22.49	21.70	-41	2,973	-1.38%
2020/07/27	10	22.00	0	0.00	21.80	10	2,961	0.34%
2020/07/24	2	22.60	1	22.85	22.30	1	3,072	0.03%
2020/07/23	7	22.91	0	0.00	22.85	7	3,170	0.22%
2020/07/22	11	23.36	9	22.83	23.45	2	3,172	0.06%
2020/07/20	0	0.00	2	21.65	21.75	-2	3,150	-0.06%
2020/07/17	0	0.00	3	21.83	21.65	-3	3,140	-0.10%
2020/07/15	8	22.01	1	22.10	21.90	7	3,158	0.22%
2020/07/14	0	0.00	3	22.53	22.25	-3	3,160	-0.09%
2020/07/10	7	22.61	6	22.85	22.60	1	3,156	0.03%
2020/07/09	11	23.68	12	23.93	23.55	-1	3,130	-0.03%
2020/07/08	5	23.44	14	23.61	23.65	-9	3,059	-0.29%
2020/07/07	5	23.41	1	23.30	23.50	4	3,043	0.13%
2020/07/06	6	24.11	16	24.26	23.90	-10	3,037	-0.33%
2020/07/03	12	23.88	0	0.00	23.75	12	3,093	0.39%
2020/07/02	23	23.77	1	23.70	23.60	22	3,076	0.72%
2020/07/01	20	24.72	25	24.80	24.20	-5	3,015	-0.17%
2020/06/30	1	23.00	23	22.86	23.55	-22	2,648	-0.83%
2020/06/29	22	21.39	0	0.00	21.45	22	2,501	0.88%
2020/06/24	10	21.70	0	0.00	21.80	10	2,487	0.40%
2020/06/23	10	21.85	0	0.00	21.75	10	2,453	0.41%
2020/06/22	16	22.33	0	0.00	22.10	16	2,454	0.65%
2020/06/19	6	22.63	11	22.82	22.50	-5	2,476	-0.20%
2020/06/18	10	22.20	8	22.83	22.70	2	2,472	0.08%
2020/06/17	0	0.00	10	22.71	22.25	-10	2,434	-0.41%
2020/06/16	1	21.80	10	21.73	21.85	-9	2,403	-0.37%
2020/06/15	10	20.95	0	0.00	21.30	10	2,372	0.42%
2020/06/12	0	0.00	1	20.00	20.65	-1	2,364	-0.04%
2020/06/11	3	21.92	2	21.65	21.15	1	2,390	0.04%
2020/06/10	3	22.35	22	22.42	22.25	-19	2,384	-0.80%
2020/06/09	20	22.28	5	22.10	22.35	15	2,376	0.63%
2020/06/08	2	22.15	0	0.00	22.10	2	2,381	0.08%
2020/06/05	10	22.37	10	22.45	22.65	0	2,384	0.00%
2020/06/04	1	22.60	12	22.98	22.50	-11	2,400	-0.46%
2020/06/03	10	22.22	10	22.20	22.30	0	2,291	0.00%
2020/06/02	17	22.61	16	22.60	22.65	1	2,260	0.04%
2020/06/01	5	21.67	18	21.80	22.05	-13	2,115	-0.61%
2020/05/29	4	21.05	0	0.00	21.05	4	2,077	0.19%
2020/05/28	8	21.06	0	0.00	21.00	8	2,076	0.39%
2020/05/27	2	21.40	0	0.00	21.40	2	2,033	0.10%
2020/05/26	2	21.40	4.7	21.47	21.70	-2.7	2,028	-0.13%
2020/05/25	2	20.75	2	20.65	20.90	0	1,990	0.00%
2020/05/22	8	22.02	20	21.99	21.40	-12	1,976	-0.61%
2020/05/21	0	0.00	1	21.60	21.50	-1	1,883	-0.05%
2020/05/19	10	21.15	0	0.00	21.20	10	1,863	0.54%
2020/05/18	2	21.05	3	21.05	21.50	-1	1,845	-0.05%
2020/05/14	3	21.63	6	21.15	21.15	-3	1,786	-0.17%
2020/05/13	1	21.70	6	21.60	21.75	-5	1,770	-0.28%
2020/05/12	10	21.66	0	0.00	21.55	10	1,774	0.56%
2020/05/11	0	0.00	4	21.95	21.80	-4	1,765	-0.23%
2020/05/08	1	21.60	0	0.00	21.70	1	1,748	0.06%
2020/05/07	0	0.00	1	21.55	21.50	-1	1,726	-0.06%
2020/05/06	2	21.85	2	21.80	21.35	0	1,703	0.00%
2020/05/05	9	21.48	3	22.40	21.35	6	1,669	0.36%
2020/05/04	0	0.00	1	20.50	21.80	-1	1,640	-0.06%
2020/04/30	0	0.00	11	21.21	21.25	-11	1,613	-0.68%
2020/04/29	2	21.18	13	21.16	21.30	-11	1,596	-0.69%
2020/04/28	2	20.45	17	20.74	21.00	-15	1,481	-1.01%
2020/04/27	13	18.57	2	18.85	19.10	11	1,392	0.79%
2020/04/24	2	18.35	0	0.00	18.45	2	1,376	0.15%
2020/04/23	3	18.62	11	18.66	18.55	-8	1,336	-0.60%
2020/04/21	0	0.00	3	17.95	17.35	-3	1,288	-0.23%
2020/04/20	1	17.95	0	0.00	17.95	1	1,278	0.08%
2020/04/17	13	18.31	0	0.00	18.10	13	1,254	1.04%
2020/04/16	0	0.00	1	18.30	18.25	-1	1,241	-0.08%
2020/04/15	1	18.05	1	18.60	18.15	0	1,235	0.00%
2020/04/14	1	17.75	4	17.80	18.00	-3	1,219	-0.25%
2020/04/13	2	17.40	0	0.00	17.35	2	1,220	0.16%
2020/04/10	2	17.45	0	0.00	17.70	2	1,238	0.16%
2020/04/09	1	17.55	1	17.35	17.60	0	1,252	0.00%
2020/04/08	1	17.25	0	0.00	17.75	1	1,238	0.08%
2020/04/07	0	0.00	6	15.83	16.15	-6	1,148	-0.52%
2020/04/06	1	15.50	0	0.00	15.50	1	1,152	0.09%
2020/04/01	5	15.05	0	0.00	15.10	5	1,219	0.41%
2020/03/30	0	0.00	1	15.30	15.20	-1	1,615	-0.06%
2020/03/27	1	15.20	0	0.00	15.15	1	1,621	0.06%
2020/03/26	0	0.00	1	14.80	15.25	-1	1,615	-0.06%
2020/03/20	1	13.20	0	0.00	13.20	1	1,650	0.06%
2020/03/13	0	0.00	1	17.00	17.40	-1	1,634	-0.06%
2020/03/12	0	0.00	6	18.83	18.70	-6	1,631	-0.37%
2020/03/11	6	20.94	3	20.30	20.30	3	1,609	0.19%
2020/03/05	5	20.70	5	20.70	20.80	0	1,564	0.00%
2020/03/03	0	0.00	10	20.35	20.25	-10	1,568	-0.64%
2020/02/27	0	0.00	30	20.77	20.25	-30	1,562	-1.92%
2020/02/24	0	0.00	0	21.65	21.65	0	1,572	0.00%
2020/02/20	0	0.00	10	21.85	21.65	-10	1,572	-0.64%
2020/02/18	0	21.60	0	0.00	21.65	0	1,666	0.00%
2020/02/17	0	0.00	5	21.60	21.60	-5	1,718	-0.29%
2020/02/13	5	22.10	6	21.98	21.90	-1	1,718	-0.06%
2020/02/11	2	21.08	7	21.11	21.10	-5	1,706	-0.29%
2020/02/10	0	0.00	1	20.85	20.85	-1	1,713	-0.06%
2020/02/07	2	21.10	0	0.00	21.20	2	1,723	0.12%
2020/02/05	1	21.25	0	0.00	21.20	1	1,774	0.06%
2020/02/04	2	20.38	2	20.65	21.30	0	1,772	0.00%
2020/01/31	10	21.40	1	21.80	21.80	9	1,741	0.52%
2020/01/30	10	22.20	1	23.00	22.00	9	1,739	0.52%
2020/01/20	0	0.00	2	24.30	24.40	-2	1,706	-0.12%
2020/01/17	0	0.00	3	24.35	24.20	-3	1,697	-0.18%
2020/01/16	9	23.64	0	0.00	24.10	9	1,685	0.53%
2020/01/15	5	23.79	0	0.00	23.75	5	1,682	0.30%
2020/01/14	7	23.94	0	0.00	23.95	7	1,697	0.41%
2020/01/07	7	23.87	0	0.00	23.65	7	1,734	0.40%
2020/01/03	5	25.06	0	0.00	24.55	5	1,712	0.29%
2020/01/02	0	0.00	6	24.72	24.90	-6	1,694	-0.35%
2019/12/31	4	24.65	0	0.00	24.65	4	1,671	0.24%
2019/12/30	7	24.78	5	24.90	24.80	2	1,670	0.12%
2019/12/27	9	25.25	1	25.40	25.20	8	1,664	0.48%
2019/12/26	48	25.50	19	25.59	24.90	29	1,594	1.82%
2019/12/25	43	25.82	65	25.82	25.90	-22	1,343	-1.64%
2019/12/19	1	24.00	1	24.55	24.35	0	1,459	0.00%
2019/12/18	3	23.90	4	24.35	24.20	-1	1,406	-0.07%
2019/12/16	1	23.60	1	23.90	23.70	0	1,342	0.00%
2019/12/13	1	23.40	0	0.00	23.15	1	1,338	0.07%
2019/12/12	1	23.70	0	0.00	23.65	1	1,338	0.07%
2019/12/11	2	24.13	2	24.35	24.05	0	1,352	0.00%
2019/12/10	15	24.03	0	0.00	23.90	15	1,329	1.13%
2019/12/09	0	0.00	5	23.70	23.75	-5	1,265	-0.40%
2019/12/06	0	0.00	3	23.05	22.95	-3	1,249	-0.24%
2019/11/27	0	0.00	6	23.40	23.40	-6	1,282	-0.47%
2019/11/26	1	23.35	0	0.00	23.35	1	1,281	0.08%
2019/11/18	3	23.95	19	23.50	23.30	-16	1,293	-1.24%
2019/11/14	4	22.75	3	22.72	22.70	1	1,228	0.08%
2019/11/13	0	22.15	0	0.00	22.20	0	1,186	0.00%
2019/11/05	1	23.35	0	0.00	23.35	1	1,209	0.08%
2019/11/04	0	0.00	0.3	23.70	23.75	-0.3	1,218	-0.03%
2019/10/29	10	23.24	0	0.00	22.95	10	1,205	0.83%
2019/10/22	0	0.00	1	23.10	23.10	-1	1,384	-0.07%
2019/10/21	3	22.77	0	0.00	22.80	3	1,457	0.21%
2019/10/16	0	0.00	1	22.50	22.45	-1	1,555	-0.06%
2019/10/15	0	0.00	1	22.60	22.40	-1	1,640	-0.06%
2019/10/08	1	23.20	0	0.00	23.15	1	1,659	0.06%
2019/10/02	0	0.00	1	23.95	23.95	-1	1,677	-0.06%
2019/10/01	10	24.20	0	0.00	23.90	10	1,712	0.58%
2019/09/27	5	24.35	6	24.17	24.00	-1	1,898	-0.05%
2019/09/26	31	25.35	4.5	25.92	24.60	26.5	1,889	1.40%
2019/09/25	42	24.76	3	24.90	24.95	39	1,727	2.26%
2019/09/24	5	24.40	2	24.65	24.25	3	1,700	0.18%
2019/09/18	2	24.05	0	0.00	24.10	2	1,756	0.11%
2019/09/17	2	24.30	0	0.00	24.10	2	1,834	0.11%
2019/09/12	0	0.00	1	24.05	24.00	-1	1,851	-0.05%
2019/09/10	1	23.25	1	23.45	23.45	0	1,864	0.00%
2019/09/03	0	0.00	1	24.80	24.70	-1	1,896	-0.05%
2019/08/21	2	23.85	0	0.00	24.05	2	2,024	0.10%
2019/08/19	0	0.00	1	24.05	23.90	-1	2,025	-0.05%
2019/08/15	1	22.50	0	0.00	22.90	1	2,012	0.05%
2019/07/30	2	25.35	0	0.00	24.95	2	2,088	0.10%
2019/07/26	3	26.63	2	26.85	26.70	1	2,040	0.05%
2019/07/25	2	26.63	3	26.77	26.80	-1	2,008	-0.05%
2019/07/24	2	26.30	0	0.00	26.30	2	2,003	0.10%
2019/07/23	1	26.25	1	26.70	26.40	0	2,014	0.00%
2019/07/22	2	25.98	1	26.05	26.05	1	1,975	0.05%
2019/07/18	0	0.00	3	25.38	25.15	-3	1,969	-0.15%
2019/07/17	5	25.84	2	26.10	25.65	3	2,016	0.15%
2019/07/12	0	0.00	1	25.20	25.20	-1	2,167	-0.05%
2019/07/09	0	0.00	1	25.25	24.95	-1	2,854	-0.04%
2019/07/05	2	25.80	0	0.00	25.85	2	2,950	0.07%
2019/07/04	0	0.00	4	26.03	26.00	-4	2,952	-0.14%
2019/07/03	2	25.05	0	0.00	24.95	2	2,796	0.07%
2019/06/25	2	25.00	0	0.00	24.80	2	3,073	0.07%
2019/06/24	0	0.00	1	25.60	25.85	-1	3,133	-0.03%
2019/06/21	9	25.21	11	24.76	24.60	-2	3,070	-0.07%
2019/06/19	2	24.80	2	24.80	24.80	0	3,103	0.00%
2019/06/18	2	24.40	2	24.30	24.30	0	3,226	0.00%
2019/06/13	0	0.00	4	24.45	24.55	-4	3,642	-0.11%
2019/06/06	4	24.23	0	0.00	24.25	4	3,615	0.11%
2019/06/05	0	0.00	2	24.70	23.70	-2	3,588	-0.06%
2019/05/31	2	23.05	2	23.25	23.35	0	3,732	0.00%
2019/05/23	0	0.00	1	22.45	22.45	-1	3,720	-0.03%
2019/05/22	1	23.10	0	0.00	22.85	1	3,721	0.03%
2019/05/15	4	24.30	2	23.90	23.90	2	3,719	0.05%
2019/05/14	1	22.55	1	22.80	23.80	0	3,742	0.00%
2019/05/13	0	0.00	1	23.75	23.60	-1	3,732	-0.03%
2019/05/10	1	24.45	1	24.60	24.10	0	3,735	0.00%
2019/05/09	0	0.00	1	24.75	24.40	-1	3,717	-0.03%
2019/05/08	3	25.50	0	0.00	25.50	3	3,694	0.08%
2019/05/06	0	0.00	1	25.70	25.60	-1	3,726	-0.03%
2019/05/03	0	0.00	2	27.00	26.90	-2	3,702	-0.05%
2019/05/02	0	0.00	2	26.70	27.00	-2	3,689	-0.05%
2019/04/30	4	26.25	0	0.00	26.80	4	3,693	0.11%
2019/04/29	0	0.00	1	26.35	26.10	-1	3,651	-0.03%
2019/04/26	7	27.64	0	0.00	27.05	7	3,615	0.19%
2019/04/25	0	0.00	3	28.02	28.25	-3	3,566	-0.08%
2019/04/24	2	29.05	2	29.05	28.15	0	3,554	0.00%
2019/04/23	2	28.48	0	0.00	28.50	2	3,484	0.06%
2019/04/22	5	28.54	0	0.00	28.35	5	3,421	0.15%
2019/04/19	4	28.76	1	29.60	28.70	3	3,390	0.09%
2019/04/18	6	30.06	14	30.46	28.70	-8	3,320	-0.24%
2019/04/17	21	30.29	7	30.36	29.80	14	3,151	0.44%
2019/04/16	13	29.21	34.3	29.48	30.35	-21.3	2,832	-0.75%
2019/04/15	8	27.68	3	28.20	27.60	5	2,540	0.20%
2019/04/12	2	26.85	2	27.60	27.10	0	2,452	0.00%
2019/04/11	0	0.00	2	27.35	26.80	-2	2,352	-0.08%
2019/04/09	2	27.05	3.5	27.42	27.50	-1.5	2,312	-0.07%
2019/04/08	2	27.05	0	0.00	26.95	2	2,296	0.09%
2019/04/03	2	27.28	17	27.33	27.45	-15	2,298	-0.65%
2019/04/02	14	27.59	17	26.98	28.15	-3	2,284	-0.13%
2019/04/01	0	0.00	4	25.75	25.70	-4	2,130	-0.19%
2019/03/28	1	25.85	10	25.85	25.80	-9	2,221	-0.41%
2019/03/22	11	26.48	1	25.95	26.35	10	2,307	0.43%
2019/03/21	3	26.78	2	27.13	26.50	1	2,259	0.04%
2019/03/20	2	25.08	2.1	25.55	26.00	-0.1	2,126	0.00%
2019/03/19	9	25.68	9	25.75	25.60	0	2,058	0.00%
2019/03/18	0	0.00	4	24.00	24.30	-4	1,784	-0.22%
2019/03/15	0	0.00	0.1	22.00	22.10	-0.1	1,736	0.00%
2019/03/13	2	21.65	3	21.65	21.65	-1	1,761	-0.06%
2019/03/12	2	22.10	0	0.00	21.85	2	1,782	0.11%
2019/03/11	4	22.00	0	0.00	22.10	4	1,842	0.22%
2019/03/07	0	0.00	1	22.40	21.70	-1	1,844	-0.05%
2019/03/06	2	22.80	3	23.05	22.60	-1	1,804	-0.06%
2019/02/19	2	21.40	2	21.35	21.40	0	1,868	0.00%
2019/02/14	5	21.30	0	0.00	21.20	5	1,847	0.27%
2019/02/13	1	21.10	7	21.47	21.10	-6	1,852	-0.32%
2019/02/11	1	21.10	2	21.15	20.80	-1	1,846	-0.05%
2019/01/28	11	20.93	14	21.10	21.00	-3	1,874	-0.16%
2019/01/24	0	0.00	10	20.00	19.85	-10	1,837	-0.54%
2019/01/21	0	0.00	5	20.10	19.95	-5	1,828	-0.27%
2019/01/09	0	0.00	28	20.33	20.10	-28	1,847	-1.52%
2019/01/07	8	19.90	1	19.90	20.10	7	1,851	0.38%
2019/01/04	1	19.55	15	19.50	19.65	-14	1,857	-0.75%
2018/12/28	4	20.40	0	0.00	20.45	4	1,856	0.22%
2018/12/27	2	21.00	0	0.00	20.80	2	1,858	0.11%
2018/12/26	4	20.93	29	20.99	20.70	-25	1,834	-1.36%
2018/12/25	3	21.60	2	22.25	21.30	1	1,774	0.06%
2018/12/24	10	22.05	0	0.00	22.15	10	1,718	0.58%
2018/12/22	1	22.00	1	21.85	21.85	0	1,665	0.00%
2018/12/21	6	21.58	0	0.00	21.50	6	1,615	0.37%
2018/12/20	22	21.59	27	21.79	21.50	-5	1,549	-0.32%
2018/12/19	0	0.00	2.3	22.30	22.30	-2.3	1,361	-0.17%
2018/12/17	2	20.35	6	20.83	20.40	-4	1,288	-0.31%
2018/12/11	0	0.00	2	20.10	20.20	-2	1,258	-0.16%
2018/12/07	6	19.52	0	0.00	19.50	6	1,232	0.49%
2018/12/06	13	20.20	0	0.00	19.25	13	1,221	1.06%
2018/12/05	23	20.76	0	0.00	20.50	23	1,207	1.90%
2018/12/04	5	21.80	1	21.35	21.20	4	1,189	0.34%
2018/12/03	11	20.80	2	20.55	20.65	9	1,112	0.81%
2018/11/29	2	20.00	0	0.00	19.85	2	1,100	0.18%
2018/11/28	1	20.25	3	20.42	20.55	-2	1,060	-0.19%
2018/11/23	43	20.06	2	20.23	19.80	41	987	4.15%
2018/11/22	20	20.40	39	20.78	20.30	-19	908	-2.09%
2018/11/21	3	19.45	4	19.01	19.05	-1	808	-0.12%
2018/11/12	1	18.55	0	0.00	18.40	1	751	0.13%
2018/11/09	0	0.00	1	18.40	18.40	-1	745	-0.13%
2018/11/08	1	18.30	1	18.50	18.70	0	748	0.00%
2018/11/07	1	17.30	0	0.00	17.90	1	720	0.14%
2018/11/06	0	0.00	2	17.38	17.50	-2	694	-0.29%
2018/11/05	1	16.50	0	0.00	16.50	1	663	0.15%
2018/11/01	0	0.00	0.4	16.50	16.45	-0.4	664	-0.05%
2018/10/26	0.3	15.85	0	0.00	15.80	0.3	645	0.04%
2018/10/25	10	16.35	0	0.00	16.35	10	641	1.56%
2018/10/24	0	0.00	1	16.55	16.75	-1	635	-0.16%
2018/10/16	0.1	16.10	0	0.00	16.15	0.1	591	0.02%
2018/10/12	1	16.05	0	0.00	16.00	1	586	0.17%
2018/10/11	0	0.00	2	16.40	16.25	-2	604	-0.33%
2018/10/09	1	18.05	0	0.00	18.05	1	585	0.17%
2018/10/08	0	18.70	0	0.00	18.70	0	577	0.00%
2018/09/19	0.1	20.30	0	0.00	20.30	0.1	635	0.01%
2018/09/17	1	20.90	0	0.00	20.50	1	674	0.15%
2018/09/14	0.2	20.90	0	0.00	20.90	0.2	670	0.03%
2018/09/10	0.2	21.00	0	0.00	21.00	0.2	678	0.03%
2018/09/03	1	23.05	0	0.00	22.75	1	722	0.14%
2018/08/30	1	23.40	0	0.00	23.30	1	749	0.13%
2018/08/29	0	0.00	1	23.70	23.45	-1	773	-0.13%
2018/08/16	5	22.20	0	0.00	22.10	5	905	0.55%
2018/08/15	6	22.83	25	22.90	22.90	-19	899	-2.11%
2018/08/13	1	25.10	0	0.00	24.00	1	882	0.11%
2018/08/06	0	0.00	4	25.50	25.50	-4	882	-0.45%
2018/07/27	0	0.00	2	25.90	26.00	-2	900	-0.22%
2018/07/26	2	25.85	0	0.00	25.75	2	897	0.22%
2018/07/19	1.1	26.34	0	0.00	26.20	1.1	893	0.12%
2018/07/18	2	26.95	7	26.65	26.60	-5	896	-0.56%
2018/07/16	2	25.95	0	0.00	25.95	2	884	0.23%
2018/07/13	0	0.00	4	26.24	26.15	-4	887	-0.45%
2018/07/11	0.2	25.05	0	0.00	25.10	0.2	880	0.02%
2018/07/09	0	0.00	1	25.20	25.05	-1	910	-0.11%
2018/07/06	2	25.00	0	0.00	25.00	2	1,002	0.20%
2018/07/05	0	0.00	1	25.60	25.30	-1	1,012	-0.10%
2018/07/03	4.1	26.73	0	0.00	26.05	4.1	1,128	0.36%
2018/06/29	1	26.50	0	0.00	26.85	1	1,121	0.09%
2018/06/28	0.2	26.45	0	0.00	26.55	0.2	1,109	0.02%
2018/06/27	0	0.00	1.2	25.95	27.60	-1.2	1,092	-0.11%
2018/06/26	0	0.00	2	25.63	25.45	-2	1,056	-0.19%
2018/06/20	0.1	25.90	0	0.00	26.00	0.1	1,112	0.00%
2018/06/19	2	26.65	0	0.00	26.40	2	1,111	0.18%
2018/06/15	0.2	27.35	0	0.00	27.35	0.2	1,101	0.01%
2018/06/07	0	0.00	2	27.70	27.60	-2	1,099	-0.18%
2018/06/06	3	28.02	0	0.00	27.95	3	1,094	0.27%
2018/06/04	0	0.00	1	28.35	28.80	-1	1,097	-0.09%
2018/06/01	0	0.00	2	27.70	27.65	-2	1,057	-0.19%
2018/05/31	0	0.00	3	26.15	26.55	-3	1,029	-0.29%
2018/05/23	0	0.00	2	25.80	25.70	-2	1,026	-0.19%
2018/05/17	3	25.07	1	25.20	25.15	2	1,080	0.19%
2018/05/15	2	25.60	0	0.00	25.55	2	1,102	0.18%
2018/05/11	0	0.00	1	26.20	26.00	-1	1,150	-0.09%
2018/05/02	10	26.25	0	0.00	26.15	10	1,197	0.83%
2018/04/27	0	0.00	5	25.40	25.50	-5	1,206	-0.41%
2018/04/25	2	25.60	0	0.00	25.95	2	1,216	0.16%
2018/04/24	1	26.05	1	25.75	26.05	0	1,226	0.00%
2018/04/19	0.2	27.70	0	0.00	27.70	0.2	1,231	0.02%
2018/04/17	0.2	27.90	0	0.00	27.90	0.2	1,611	0.01%
2018/04/16	1.2	28.87	1	29.80	28.80	0.2	1,657	0.01%
2018/04/13	2	29.70	0	0.00	29.55	2	1,702	0.12%
2018/04/12	0	0.00	1	30.20	30.15	-1	1,762	-0.06%
2018/04/11	0.2	29.45	1	29.90	29.60	-0.8	1,718	-0.05%
2018/04/10	7.2	30.11	4	30.14	29.40	3.2	1,756	0.18%
2018/04/09	0	0.00	3	28.62	29.90	-3	1,708	-0.18%
2018/04/02	2	27.60	2	27.80	27.55	0	1,658	0.00%
2018/03/30	2	27.30	0	0.00	27.35	2	1,674	0.12%
2018/03/29	1	27.55	0	0.00	27.65	1	1,697	0.06%
2018/03/28	0	0.00	28	27.88	28.00	-28	1,692	-1.65%
2018/03/27	0.4	26.90	6	26.98	26.95	-5.6	1,647	-0.34%
2018/03/26	4	26.73	0	0.00	26.70	4	1,646	0.24%
2018/03/23	3	26.95	0	0.00	26.90	3	1,646	0.18%
2018/03/22	0	0.00	0.5	27.90	27.90	-0.5	1,640	-0.03%
2018/03/21	2	27.90	0	0.00	27.90	2	1,642	0.12%
2018/03/20	2.1	28.00	0	0.00	28.10	2.1	1,646	0.13%
2018/03/19	2	28.30	0	0.00	28.20	2	1,658	0.12%
2018/03/14	2.5	28.80	0	0.00	28.60	2.5	1,682	0.15%
2018/03/09	0	0.00	5	28.02	28.00	-5	1,698	-0.29%
2018/03/08	2	28.35	10	27.75	27.80	-8	1,709	-0.47%
2018/03/07	1.1	26.90	0	0.00	26.80	1.1	1,680	0.06%
2018/03/05	0.1	26.90	0	0.00	26.90	0.1	1,706	0.00%
2018/02/23	1	28.00	1	28.40	27.95	0	1,799	0.00%
2018/02/22	1	27.80	0	0.00	28.05	1	1,812	0.06%
2018/02/12	0	0.00	5	26.30	26.30	-5	1,831	-0.27%
2018/02/09	0.1	25.90	0	0.00	25.75	0.1	1,846	0.00%
2018/02/08	0.1	27.00	1	27.00	27.00	-1	1,869	-0.05%
2018/02/07	1	28.05	0	0.00	28.00	1	1,879	0.05%
2018/02/06	24	28.47	0	0.00	27.90	24	1,895	1.27%
2018/02/05	5	30.80	9	30.70	30.65	-4	1,873	-0.21%
2018/01/30	6	30.70	0	0.00	30.65	6	1,976	0.30%
2018/01/29	0.1	30.70	0	0.00	30.70	0.1	2,001	0.00%
2018/01/26	2	30.75	0	0.00	30.80	2	2,038	0.10%
2018/01/23	5	31.50	0	0.00	31.50	5	2,141	0.23%
2018/01/22	2	31.80	0	0.00	31.70	2	2,178	0.09%
2018/01/19	0	0.00	1	32.10	31.95	-1	2,202	-0.05%
2018/01/18	5.1	32.29	0	0.00	32.00	5.1	2,231	0.23%
2018/01/16	1	32.85	5	32.75	32.60	-4	2,301	-0.17%
2018/01/15	5	32.07	0	0.00	32.05	5	2,331	0.21%
2018/01/12	5	32.00	0	0.00	32.45	5	2,337	0.21%
2018/01/11	18	32.88	2	33.65	32.45	16	2,342	0.68%
2018/01/10	0	0.00	9	32.56	33.40	-9	2,020	-0.45%
2018/01/09	1	31.00	0	0.00	31.90	1	1,986	0.05%
2018/01/08	0	0.00	3	32.68	32.95	-3	1,963	-0.15%
2018/01/05	0	0.00	7	32.31	32.70	-7	1,915	-0.37%
2018/01/04	3	32.07	1	31.65	32.00	2	1,923	0.10%
2018/01/02	2	30.25	0	0.00	30.35	2	2,092	0.10%