台揚 (2314)-元大-新店中正券商分點個股進出

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
32.35
漲跌
▼0.35
漲幅
-1.07%
成交量
1,027張
產業
上市通信網路類股
643人加入追蹤

立即追蹤
本地時間:14:30

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

台揚 (2314)籌碼相關－元大-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正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
2024/05/30	5	32.91	0	0.00	32.70	5	1,281	0.39%
2024/05/29	0	0.00	1	34.10	33.85	-1	1,308	-0.08%
2024/05/28	0	0.00	4	33.95	33.15	-4	1,277	-0.31%
2024/05/27	0	0.00	1	33.65	33.30	-1	1,266	-0.08%
2024/05/24	1.1	33.01	0	0.00	33.15	1.1	1,253	0.09%
2024/05/23	3.1	32.79	2	32.85	32.60	1.1	1,239	0.09%
2024/05/22	4	33.71	18	33.15	33.70	-14	1,222	-1.14%
2024/05/21	0	0.00	4	31.35	31.70	-4	1,148	-0.35%
2024/05/20	5	31.35	0	0.00	31.70	5	1,132	0.44%
2024/05/17	2	30.35	0	0.00	30.45	2	1,096	0.18%
2024/05/16	0	0.00	1	30.05	30.20	-1	1,094	-0.09%
2024/05/14	0	0.00	5	30.05	30.40	-5	1,096	-0.46%
2024/04/30	0	0.00	1	31.35	31.90	-1	1,187	-0.08%
2024/04/26	0	0.00	1	30.40	30.25	-1	1,190	-0.08%
2024/04/24	1	30.55	0	0.00	30.60	1	1,192	0.08%
2024/04/22	3	30.07	0	0.00	29.95	3	1,199	0.25%
2024/04/19	2	30.50	0	0.00	30.40	2	1,193	0.17%
2024/04/17	1	31.50	0	0.00	31.45	1	1,180	0.08%
2024/04/16	10	32.13	1	31.00	31.30	9	1,191	0.76%
2024/04/10	0	0.00	5	34.55	34.55	-5	1,151	-0.43%
2024/04/09	0	33.90	0	0.00	33.75	0	1,125	0.00%
2024/04/08	0	0.00	3.7	33.72	33.70	-3.7	1,129	-0.32%
2024/04/02	0	0.00	1	33.40	33.35	-1	1,135	-0.09%
2024/04/01	1	33.70	0.1	33.75	33.65	0.9	1,160	0.07%
2024/03/29	4	34.38	0	0.00	34.20	4	1,165	0.34%
2024/03/28	3	34.52	5	34.77	34.85	-2	1,137	-0.18%
2024/03/27	0	0.00	1	33.30	33.60	-1	1,080	-0.09%
2024/03/26	2	32.78	0	0.00	32.60	2	1,091	0.19%
2024/03/25	3	33.42	0	0.00	33.35	3	1,135	0.26%
2024/03/22	1	33.55	0	0.00	33.80	1	1,132	0.09%
2024/03/21	2	32.65	0	0.00	32.70	2	1,118	0.18%
2024/03/20	0	0.00	1	32.15	32.10	-1	1,144	-0.09%
2024/03/19	0.1	32.55	6	32.55	32.60	-5.9	1,153	-0.51%
2024/03/18	1	32.80	0	0.00	32.85	1	1,166	0.09%
2024/03/13	2	34.05	0	0.00	33.60	2	1,433	0.14%
2024/03/12	2	33.15	20	34.44	34.35	-18	1,614	-1.12%
2024/03/08	1	32.50	0	0.00	32.40	1	1,587	0.06%
2024/03/07	1.1	33.32	0	0.00	33.10	1.1	1,589	0.07%
2024/03/05	13.1	34.46	0	0.00	34.30	13.1	1,576	0.83%
2024/03/04	1	35.00	1	34.80	35.00	0	1,574	0.00%
2024/03/01	3	32.65	0	0.00	32.70	3	1,530	0.20%
2024/02/29	0.1	32.50	11	32.38	32.40	-11	1,532	-0.71%
2024/02/27	8	32.82	0	0.00	32.70	8	1,535	0.52%
2024/02/26	0.7	33.90	1	33.55	33.50	-0.3	1,546	-0.02%
2024/02/23	10	33.93	2	33.60	33.85	8	1,551	0.52%
2024/02/22	0	0.00	1	33.55	33.35	-1	1,578	-0.06%
2024/02/21	1	33.35	0	0.00	33.25	1	1,634	0.06%
2024/02/20	0.1	33.70	0	33.50	33.40	0	1,644	0.00%
2024/02/16	11	33.68	0	0.00	33.70	11	1,657	0.66%
2024/02/15	0.1	32.25	0	0.00	32.90	0.1	1,648	0.00%
2024/02/05	5	32.74	0	0.00	32.50	5	1,638	0.31%
2024/02/02	1	33.20	1	33.35	33.20	0	1,634	0.00%
2024/02/01	3	32.97	1	33.10	33.05	2	1,624	0.12%
2024/01/31	1	33.30	0	0.00	33.30	1	1,612	0.06%
2024/01/30	1	33.65	0	0.00	33.60	1	1,606	0.06%
2024/01/29	3	34.07	0	34.45	34.05	3	1,604	0.19%
2024/01/26	2.1	34.43	0	0.00	34.35	2.1	1,586	0.13%
2024/01/25	0	0.00	1	35.20	35.20	-1	1,556	-0.06%
2024/01/24	11	35.46	0	0.00	35.40	11	1,553	0.71%
2024/01/23	0	0.00	0	35.70	35.80	0	1,552	0.00%
2024/01/17	1.1	35.37	0	0.00	35.35	1.1	1,536	0.07%
2024/01/16	0	0.00	1	35.90	36.00	-1	1,533	-0.07%
2024/01/15	2	35.70	1	35.70	35.80	1	1,529	0.07%
2024/01/12	4	35.38	0	0.00	35.50	4	1,526	0.26%
2024/01/10	5	35.45	0	0.00	35.55	5	1,529	0.33%
2024/01/09	2	36.18	0	0.00	36.20	2	1,518	0.13%
2024/01/04	2	36.85	0	0.00	36.65	2	1,517	0.13%
2024/01/02	0	0.00	1	37.80	37.90	-1	1,524	-0.07%
2023/12/29	10	37.55	1	37.25	37.50	9	1,523	0.59%
2023/12/28	2	37.70	0	0.00	37.40	2	1,536	0.13%
2023/12/27	1	38.50	1.3	37.42	38.35	-0.3	1,538	-0.02%
2023/12/26	1	37.45	0	0.00	37.40	1	1,541	0.06%
2023/12/25	1	36.55	0	0.00	36.55	1	1,527	0.07%
2023/12/21	0	0.00	0.3	36.85	36.30	-0.3	1,504	-0.02%
2023/12/20	2	37.08	0.1	37.10	36.90	1.9	1,475	0.13%
2023/12/19	3	37.62	2	37.40	37.55	1	1,417	0.07%
2023/12/18	8	37.24	0	0.00	37.20	8	1,412	0.57%
2023/12/15	2	37.95	4	37.85	37.90	-2	1,396	-0.14%
2023/12/14	0	0.00	6	38.93	38.75	-6	1,367	-0.44%
2023/12/13	1	39.45	1.5	39.47	39.20	-0.5	1,353	-0.04%
2023/12/12	1.5	38.97	0	0.00	38.90	1.5	1,379	0.11%
2023/12/11	4.5	40.28	10.1	40.15	39.80	-5.6	1,352	-0.41%
2023/12/08	14.1	42.05	20.1	41.36	41.65	-6.1	1,286	-0.47%
2023/12/07	4.1	41.06	18.8	41.32	41.40	-14.7	1,114	-1.32%
2023/12/06	0	0.00	10	38.25	37.65	-10	935	-1.07%
2023/12/05	2	36.95	0	0.00	37.90	2	921	0.22%
2023/12/04	10	37.79	10	37.60	37.45	0	923	0.00%
2023/11/30	0	0.00	3	37.30	37.30	-3	906	-0.33%
2023/11/29	0	0.00	3	37.52	37.50	-3	902	-0.33%
2023/11/28	0.1	36.50	0	0.00	36.70	0.1	890	0.01%
2023/11/27	4	36.80	1	37.00	36.75	3	888	0.34%
2023/11/24	2	36.50	1	36.35	36.50	1	889	0.11%
2023/11/22	6.1	37.53	0	0.00	37.45	6.1	873	0.69%
2023/11/21	1.1	37.66	0	0.00	37.60	1.1	868	0.12%
2023/11/20	1	37.00	0.1	35.90	38.40	0.9	848	0.10%
2023/11/17	0.1	35.90	0	0.00	35.80	0.1	794	0.01%
2023/11/14	0.1	35.71	0	0.00	35.60	0.1	787	0.01%
2023/11/13	5	35.55	0	0.00	35.55	5	794	0.63%
2023/11/10	1	35.65	0	0.00	35.45	1	807	0.12%
2023/11/03	0	0.00	3	35.70	35.50	-3	828	-0.36%
2023/11/02	0	0.00	3	35.50	35.45	-3	829	-0.36%
2023/11/01	0	0.00	19.5	35.31	35.25	-19.5	832	-2.34%
2023/10/31	0	0.00	1	35.85	35.75	-1	826	-0.12%
2023/10/30	2	36.70	0	0.00	36.70	2	819	0.24%
2023/10/24	2	35.20	0	0.00	35.90	2	851	0.23%
2023/10/13	0	0.00	1	37.25	37.20	-1	931	-0.11%
2023/10/12	1	38.05	0	0.00	37.80	1	1,044	0.10%
2023/10/06	0.4	38.55	0	0.00	38.40	0.4	1,109	0.04%
2023/10/05	1.7	39.64	0	0.00	39.00	1.7	1,116	0.15%
2023/10/04	2.4	39.57	0	0.00	39.35	2.4	1,108	0.22%
2023/10/03	1	39.80	0	0.00	39.25	1	1,098	0.09%
2023/10/02	0	0.00	0.2	40.22	40.20	-0.2	1,084	-0.02%
2023/09/27	0.1	37.75	0	0.00	37.65	0.1	1,067	0.01%
2023/09/22	0	0.00	1	38.85	38.90	-1	1,086	-0.09%
2023/09/20	0	0.00	3	39.20	39.00	-3	1,097	-0.27%
2023/09/18	0	0.00	4	39.50	39.15	-4	1,113	-0.36%
2023/09/15	5	40.11	0	0.00	39.50	5	1,114	0.45%
2023/09/14	3	37.75	0	0.00	38.35	3	1,070	0.28%
2023/09/13	0.1	36.15	0	0.00	36.65	0.1	1,071	0.01%
2023/09/12	0	0.00	1	36.00	35.85	-1	1,074	-0.09%
2023/09/08	0.1	37.92	0	0.00	37.80	0.1	1,103	0.01%
2023/09/07	1	38.70	2	38.80	38.20	-1	1,119	-0.09%
2023/09/06	0	0.00	1	39.00	39.10	-1	1,136	-0.09%
2023/09/05	1	39.05	10	39.30	39.15	-9	1,136	-0.79%
2023/08/25	10	39.10	1	39.15	39.20	9	1,175	0.77%
2023/08/24	4	39.98	0	0.00	39.90	4	1,173	0.34%
2023/08/22	0	38.80	0	0.00	38.20	0	1,175	0.00%
2023/08/16	5.1	38.20	0	0.00	38.00	5.1	1,260	0.40%
2023/08/14	0.1	40.23	1	39.30	39.25	-0.9	1,266	-0.07%
2023/08/11	1	41.60	0	0.00	41.55	1	1,259	0.08%
2023/08/10	0.1	41.80	0	0.00	41.65	0.1	1,265	0.00%
2023/08/07	0.1	43.75	0	0.00	43.70	0.1	1,289	0.00%
2023/08/04	1	44.10	0	0.00	44.05	1	1,292	0.08%
2023/08/01	0	0.00	1	44.55	45.00	-1	1,358	-0.07%
2023/07/31	2	44.70	0	0.00	44.60	2	1,398	0.14%
2023/07/27	0	44.30	0	0.00	44.05	0	1,469	0.00%
2023/07/26	1	45.00	7	45.00	44.60	-6	1,485	-0.40%
2023/07/21	10	45.58	0	0.00	45.30	10	1,613	0.62%
2023/07/20	10	45.42	0	0.00	45.80	10	1,646	0.61%
2023/07/19	1	44.55	4	45.20	44.70	-3	1,707	-0.18%
2023/07/18	7	46.32	6.2	45.42	45.50	0.9	1,794	0.05%
2023/07/17	16	49.21	2.1	49.26	48.05	13.9	1,908	0.73%
2023/07/14	3	43.25	3	45.33	45.65	0	2,018	0.00%
2023/07/13	0.1	42.50	2	42.60	41.50	-1.9	2,191	-0.09%
2023/07/12	2.1	42.56	0	0.00	42.50	2.1	2,288	0.09%
2023/07/10	7.1	43.22	0	0.00	43.10	7.1	2,342	0.30%
2023/07/07	2.1	43.95	1	43.65	43.50	1.1	2,352	0.04%
2023/07/05	1	44.20	0	0.00	44.20	1	2,377	0.04%
2023/07/03	3	44.40	0	0.00	44.50	3	2,370	0.13%
2023/06/27	2	45.65	0	0.00	45.35	2	2,362	0.08%
2023/06/26	0.1	44.55	1.8	44.60	44.35	-1.7	2,349	-0.07%
2023/06/20	0.1	44.40	0	0.00	44.40	0.1	2,347	0.00%
2023/06/16	15	45.07	11	45.05	45.00	4	2,345	0.17%
2023/06/15	0.2	45.27	0	0.00	44.95	0.2	2,340	0.01%
2023/06/14	4	45.99	0	0.00	45.85	4	2,307	0.17%
2023/06/13	0	0.00	6	47.07	46.50	-6	2,304	-0.26%
2023/06/12	1	45.90	20	46.11	47.00	-19	2,292	-0.83%
2023/06/09	1	45.65	0	0.00	45.80	1	2,271	0.04%
2023/06/07	0.3	46.45	3	46.13	46.05	-2.8	2,304	-0.12%
2023/06/05	0	0.00	1	46.70	46.55	-1	2,362	-0.04%
2023/06/02	2	46.85	0	0.00	46.35	2	2,368	0.08%
2023/05/30	1	45.80	2	45.75	45.75	-1	2,399	-0.04%
2023/05/29	0.3	45.90	180	45.73	46.15	-179.8	2,407	-7.47%	大賣/鉅額交易
2023/05/26	1.2	45.83	0	0.00	45.35	1.2	2,406	0.05%
2023/05/25	1	45.85	46.6	45.74	45.95	-45.6	2,404	-1.90%
2023/05/24	0	0.00	6	46.07	46.65	-6	2,414	-0.25%
2023/05/23	2	47.80	27	48.60	48.60	-25	2,404	-1.04%
2023/05/22	5	47.14	0	0.00	47.80	5	2,423	0.21%
2023/05/19	1	46.60	0.2	46.30	46.15	0.8	2,435	0.03%
2023/05/18	1	46.50	0	0.00	46.50	1	2,446	0.04%
2023/05/17	2.3	46.91	0	0.00	47.45	2.3	2,459	0.09%
2023/05/16	1	46.90	3	46.75	46.85	-2	2,505	-0.08%
2023/05/15	5.2	47.79	1	47.55	47.10	4.2	2,600	0.16%
2023/05/12	4.5	46.93	1	47.80	48.60	3.5	2,602	0.13%
2023/05/11	4.5	46.93	1	47.80	47.80	3.5	2,606	0.13%
2023/05/10	0.5	48.08	1	48.25	48.25	-0.5	2,608	-0.02%
2023/05/09	0	0.00	3	48.00	48.70	-3	2,612	-0.11%
2023/05/08	203	49.02	22.5	48.36	49.45	180.5	2,596	6.95%	大買/鉅額交易
2023/05/04	24.1	45.45	1	49.05	48.50	23.1	2,608	0.89%
2023/05/03	2.1	45.90	0	0.00	45.60	2.1	2,546	0.08%
2023/05/02	1	46.88	0.5	46.55	46.55	0.5	2,536	0.02%
2023/04/28	1	47.45	3	47.64	47.45	-2	2,512	-0.08%
2023/04/26	1.6	43.83	5	44.02	44.10	-3.4	2,409	-0.14%
2023/04/25	0	0.00	3.7	46.36	45.20	-3.7	2,370	-0.15%
2023/04/24	7	45.90	1	46.80	46.80	6	2,330	0.26%
2023/04/21	2.6	46.33	2.2	44.66	44.85	0.4	2,259	0.02%
2023/04/20	7.3	48.19	2	49.93	47.50	5.3	2,156	0.25%
2023/04/19	1.5	51.38	10	51.35	51.80	-8.6	1,987	-0.43%
2023/04/18	5	48.31	11.2	49.15	51.10	-6.2	1,753	-0.36%
2023/04/17	4	45.51	2.3	45.24	46.50	1.8	1,518	0.12%
2023/04/14	3	43.47	0	0.00	43.90	3	1,407	0.21%
2023/04/12	1	41.20	1	41.65	41.30	0	1,334	0.00%
2023/04/11	0	0.00	1.4	41.62	41.55	-1.4	1,318	-0.11%
2023/04/10	0.3	41.95	0.3	41.50	41.50	0	1,314	0.00%
2023/04/07	0.2	43.45	0	0.00	42.85	0.2	1,281	0.01%
2023/04/06	0.2	43.05	1	42.30	43.15	-0.8	1,283	-0.06%
2023/03/29	2.1	42.81	0	0.00	42.25	2.1	1,279	0.16%
2023/03/28	2	42.58	0	0.00	42.15	2	1,283	0.16%
2023/03/23	0	0.00	1	43.25	43.40	-1	1,266	-0.08%
2023/03/22	1	43.00	0	0.00	43.00	1	1,263	0.08%
2023/03/17	1	42.50	0	0.00	42.30	1	1,261	0.08%
2023/03/16	1	43.45	7	42.53	42.10	-6	1,261	-0.48%
2023/03/14	0	0.00	0.3	43.88	43.70	-0.3	1,281	-0.02%
2023/03/13	2	44.00	1	45.10	44.55	1	1,305	0.08%
2023/03/07	0.5	45.34	0	0.00	45.60	0.5	1,441	0.03%
2023/03/06	0	0.00	3	45.38	45.75	-3	1,433	-0.21%
2023/03/03	1	44.10	0	0.00	44.10	1	1,409	0.07%
2023/03/02	0	0.00	2	44.65	44.55	-2	1,407	-0.14%
2023/02/24	1	44.80	0	0.00	43.90	1	1,393	0.07%
2023/02/23	1.5	44.83	1.1	44.84	44.70	0.4	1,379	0.03%
2023/02/22	1	44.45	1	44.40	44.40	0	1,382	0.00%
2023/02/21	2	46.70	0	0.00	45.75	2	1,368	0.15%
2023/02/20	0.5	46.10	15	46.10	46.00	-14.5	1,346	-1.08%
2023/02/17	7	44.65	2	43.50	44.80	5	1,324	0.38%
2023/02/16	2	43.65	4	43.70	43.80	-2	1,325	-0.15%
2023/02/15	3.1	42.99	5	43.55	43.10	-1.9	1,353	-0.14%
2023/02/13	0.2	43.10	10	42.68	45.20	-9.8	1,287	-0.76%
2023/02/10	4	41.80	0	0.00	41.10	4	1,197	0.33%
2023/02/08	0	0.00	3	42.78	42.85	-3	1,178	-0.25%
2023/02/07	7	41.73	14	42.19	41.80	-7	1,162	-0.60%
2023/02/06	0	0.00	7	42.20	42.40	-7	1,159	-0.60%
2023/02/03	1	42.50	1	42.70	42.50	0	1,150	0.00%
2023/02/02	1	43.00	2	43.03	43.55	-1	1,129	-0.09%
2023/01/31	0	0.00	7	39.95	40.10	-7	1,065	-0.66%
2023/01/13	0	0.00	1	38.40	38.30	-1	1,086	-0.09%
2023/01/12	0	0.00	5	39.50	38.65	-5	1,087	-0.46%
2023/01/11	7	39.78	0	0.00	39.65	7	1,094	0.64%
2023/01/09	5	39.80	0	0.00	39.90	5	1,124	0.44%
2023/01/06	2	39.50	0	0.00	39.45	2	1,142	0.18%
2023/01/05	0	0.00	2	39.85	39.65	-2	1,176	-0.17%
2023/01/04	2	39.55	0	0.00	39.65	2	1,186	0.17%
2022/12/21	0	0.00	1	38.10	38.10	-1	1,288	-0.08%
2022/12/20	1	38.30	0	0.00	38.20	1	1,305	0.08%
2022/12/16	1	39.95	1	39.80	39.90	0	1,347	0.00%
2022/12/15	0	40.80	0	0.00	40.85	0	1,363	0.00%
2022/12/14	2	40.85	2	40.75	40.80	0	1,391	0.00%
2022/12/13	2	40.55	0	0.00	40.10	2	1,400	0.14%
2022/12/09	1.1	41.44	0	0.00	40.85	1.1	1,434	0.08%
2022/12/08	0.5	41.44	1	41.50	41.60	-0.5	1,443	-0.04%
2022/12/07	2.9	41.63	2	41.70	41.00	0.9	1,457	0.06%
2022/12/06	3.6	43.30	1	42.80	42.30	2.6	1,447	0.18%
2022/12/05	2	42.75	2	43.55	43.40	0	1,436	0.00%
2022/12/02	2	42.88	1	42.90	43.20	1	1,419	0.07%
2022/12/01	0	0.00	2	42.43	41.70	-2	1,386	-0.14%
2022/11/30	5	42.04	1	44.15	42.70	4	1,371	0.29%
2022/11/29	1	41.15	8	40.73	41.15	-7	1,315	-0.53%
2022/11/22	3	37.15	0	0.00	37.30	3	1,443	0.21%
2022/11/21	2	37.50	0	0.00	37.60	2	1,457	0.14%
2022/11/16	3	38.15	0	0.00	38.30	3	1,530	0.20%
2022/11/15	0	0.00	3	38.43	39.20	-3	1,586	-0.19%
2022/11/14	0	0.00	1	37.70	37.70	-1	1,669	-0.06%
2022/11/11	2	36.40	3	36.00	35.90	-1	1,721	-0.06%
2022/11/10	0	0.00	1	37.40	37.30	-1	1,759	-0.06%
2022/11/08	2	38.13	0	0.00	38.20	2	2,152	0.09%
2022/11/07	1	37.25	3	37.70	37.40	-2	2,308	-0.09%
2022/11/03	1	37.00	1	36.80	37.00	0	3,186	0.00%
2022/10/24	1	34.90	0	0.00	34.80	1	4,383	0.02%
2022/10/21	0	0.00	1	34.80	34.55	-1	4,465	-0.02%
2022/10/20	0.5	35.55	0	0.00	35.75	0.5	4,723	0.01%
2022/10/19	1.5	36.70	15	36.77	36.40	-13.5	4,786	-0.28%
2022/10/17	1	35.30	0	0.00	36.60	1	4,895	0.02%
2022/10/14	0	0.00	2	36.55	36.60	-2	4,960	-0.04%
2022/10/13	1	35.85	5	34.83	33.90	-4	4,988	-0.08%
2022/10/11	1.5	39.10	2	38.30	38.15	-0.5	5,058	-0.01%
2022/10/07	1.6	40.17	3	40.60	40.80	-1.4	5,166	-0.03%
2022/10/05	3	40.65	1	40.60	40.75	2	5,547	0.04%
2022/10/04	0	0.00	1	39.80	39.95	-1	5,673	-0.02%
2022/09/30	5.9	37.81	0	0.00	38.65	5.9	5,844	0.10%
2022/09/28	0	0.00	1	39.15	37.90	-1	6,001	-0.02%
2022/09/27	1	40.00	1	40.05	41.00	0	6,068	0.00%
2022/09/26	0.5	41.70	0	0.00	39.80	0.5	6,150	0.01%
2022/09/23	5	42.70	0	0.00	42.70	5	6,180	0.08%
2022/09/22	1	44.10	0	0.00	44.40	1	6,199	0.02%
2022/09/21	0.7	43.74	0.3	43.70	43.45	0.4	6,218	0.01%
2022/09/19	5	45.51	0	0.00	45.10	5	6,284	0.08%
2022/09/16	2	46.55	4	46.91	46.50	-2	6,299	-0.03%
2022/09/14	1	48.05	0	0.00	48.85	1	6,316	0.02%
2022/09/06	0.2	51.15	21	49.69	49.20	-20.8	6,630	-0.31%
2022/09/05	15	52.17	0	0.00	51.00	15	6,817	0.22%
2022/09/02	11	53.09	3	52.40	52.40	8	6,815	0.12%
2022/09/01	0.1	51.04	1	51.20	50.40	-0.9	6,773	-0.01%
2022/08/30	1.1	51.43	3	50.12	51.20	-2	6,791	-0.03%
2022/08/29	1	48.85	1	49.80	48.85	0	6,821	0.00%
2022/08/26	0.1	50.30	2	50.00	49.95	-1.9	6,899	-0.03%
2022/08/25	3	49.57	0	0.00	49.90	3	7,080	0.04%
2022/08/23	0	0.00	1	49.00	49.00	-1	8,012	-0.01%
2022/08/22	1.7	49.67	3	50.73	49.05	-1.3	8,025	-0.02%
2022/08/19	3	51.73	0	0.00	51.20	3	7,992	0.04%
2022/08/18	0	0.00	5	51.20	51.50	-5	7,962	-0.06%
2022/08/17	2	50.85	2	50.45	51.50	0	8,485	0.00%
2022/08/16	7	52.47	3	51.87	51.10	4	8,525	0.05%
2022/08/15	5	50.82	1	50.60	50.40	4	8,271	0.05%
2022/08/12	9.1	48.68	14	48.85	48.70	-5	8,128	-0.06%
2022/08/11	5.8	51.82	5	51.60	51.60	0.8	7,967	0.01%
2022/08/10	55.6	52.54	49	51.84	51.40	6.6	7,773	0.08%
2022/08/09	0.1	48.70	11	50.61	51.50	-11	7,113	-0.15%
2022/08/08	2	46.95	3	46.83	46.90	-1	6,810	-0.01%
2022/08/04	3	44.38	0	0.00	44.10	3	6,597	0.05%
2022/08/03	1	46.80	1	48.00	45.00	0	6,519	0.00%
2022/08/02	4	46.25	2.1	46.50	46.00	1.9	6,271	0.03%
2022/08/01	1	43.50	8	43.20	46.50	-7	6,076	-0.12%
2022/07/29	0	0.00	13	44.21	44.35	-13	5,961	-0.22%
2022/07/28	0	0.00	1	43.85	43.90	-1	5,936	-0.02%
2022/07/27	24	46.85	3	46.15	45.30	21	5,858	0.36%
2022/07/26	0	0.00	27	44.25	43.60	-27	5,595	-0.48%
2022/07/25	0	0.00	1	45.65	45.75	-1	5,535	-0.02%
2022/07/22	2	46.65	1	47.35	45.20	1	5,515	0.02%
2022/07/21	0	0.00	3	46.07	46.35	-3	5,430	-0.06%
2022/07/20	4	45.68	0	0.00	45.00	4	5,356	0.07%
2022/07/19	3	45.37	2	45.55	45.20	1	5,328	0.02%
2022/07/18	3	45.00	0	0.00	45.25	3	5,298	0.06%
2022/07/15	15	45.15	32	44.90	44.90	-17	5,258	-0.32%
2022/07/14	23	43.72	3	45.02	45.15	20	5,183	0.39%
2022/07/13	22	41.93	5	42.50	42.65	17	4,981	0.34%
2022/07/12	6.3	39.58	28	39.75	38.80	-21.7	4,835	-0.45%
2022/07/08	7.3	44.31	5	44.67	44.25	2.3	4,659	0.05%
2022/07/07	20.8	42.89	1	43.45	43.45	19.8	4,569	0.43%
2022/07/06	3	44.90	2	43.20	42.10	1	4,503	0.02%
2022/07/05	4	45.66	0	0.00	44.95	4	4,485	0.09%
2022/07/04	4.2	47.44	13	47.00	46.30	-8.8	4,428	-0.20%
2022/07/01	3.3	51.12	0	0.00	49.75	3.3	4,379	0.08%
2022/06/30	1	54.30	0	0.00	55.20	1	4,355	0.02%
2022/06/29	0.3	56.00	5	55.20	55.20	-4.7	4,360	-0.11%
2022/06/28	2	55.15	25	55.97	55.20	-23	4,408	-0.52%
2022/06/27	0	0.00	3.1	56.74	56.60	-3.1	4,423	-0.07%
2022/06/24	12	55.82	13	55.00	55.00	-1	4,505	-0.02%
2022/06/23	1	54.00	4	54.50	54.50	-3	4,618	-0.06%
2022/06/22	10	56.00	10.1	54.60	54.60	-0.1	4,838	0.00%
2022/06/21	25	56.04	2	56.60	56.90	23	4,951	0.46%
2022/06/20	7	56.63	3	56.03	54.70	4	4,925	0.08%
2022/06/17	10.2	57.99	7	58.00	58.00	3.2	4,884	0.06%
2022/06/16	2	61.45	10	60.05	59.80	-8	4,884	-0.16%
2022/06/15	33.3	61.51	33	61.02	61.00	0.3	4,858	0.01%
2022/06/14	51	60.45	49	60.63	60.80	2	4,734	0.04%
2022/06/13	1.3	59.24	1	59.30	58.30	0.3	4,530	0.01%
2022/06/10	6	60.85	4	60.00	60.00	2	4,522	0.04%
2022/06/09	3	60.20	0	0.00	60.20	3	4,472	0.07%
2022/06/08	4	61.03	3	61.60	61.00	1	4,472	0.02%
2022/06/07	10	61.60	11	61.66	61.60	-1	4,446	-0.02%
2022/06/06	3.3	61.13	4	61.58	61.00	-0.8	4,381	-0.02%
2022/06/02	38.3	64.01	56	63.88	63.30	-17.8	4,308	-0.41%
2022/06/01	54	64.04	22	64.01	64.00	32	4,144	0.77%
2022/05/31	39	62.64	48	62.03	62.40	-9	3,747	-0.24%
2022/05/30	3	60.20	72	59.59	59.00	-69	3,289	-2.10%
2022/05/27	0	0.00	1	58.50	58.50	-1	3,311	-0.03%
2022/05/26	0	0.00	8	58.53	57.90	-8	3,325	-0.24%
2022/05/25	38	59.55	41	59.26	58.60	-3	3,260	-0.09%
2022/05/24	1	57.50	16	59.04	59.40	-15	2,709	-0.55%
2022/05/23	2	54.15	0	0.00	54.00	2	2,599	0.08%
2022/05/19	1	55.00	0	0.00	55.40	1	2,642	0.04%
2022/05/18	4	57.50	0	0.00	57.00	4	2,675	0.15%
2022/05/17	0	0.00	2	55.70	57.50	-2	2,727	-0.07%
2022/05/16	0	55.60	0	0.00	54.30	0	2,729	0.00%
2022/05/11	1	53.30	1	53.80	54.00	0	2,769	0.00%
2022/05/10	2	53.80	0	0.00	55.10	2	2,781	0.07%
2022/05/09	0	0.00	1	55.60	55.60	-1	2,789	-0.04%
2022/05/06	1	56.50	0	0.00	57.10	1	2,797	0.04%
2022/05/05	0	0.00	2	57.60	57.80	-2	2,814	-0.07%
2022/05/04	0	0.00	1	56.50	56.10	-1	2,853	-0.04%
2022/05/03	1	55.80	0	0.00	56.10	1	2,864	0.03%
2022/04/29	0	0.00	1	56.50	56.30	-1	2,886	-0.03%
2022/04/27	2	54.10	0	0.00	54.70	2	2,894	0.07%
2022/04/25	4.8	57.17	0	0.00	56.90	4.8	2,909	0.16%
2022/04/22	1	60.30	0	0.00	59.20	1	2,906	0.03%
2022/04/21	4	60.25	0	0.00	60.00	4	2,916	0.14%
2022/04/15	7	57.96	0	0.00	56.70	7	2,900	0.24%
2022/04/13	1	60.50	0.1	60.40	60.20	1	2,902	0.03%
2022/04/12	2	59.50	3	61.00	59.70	-1	2,910	-0.03%
2022/04/08	0	0.00	3	67.17	66.30	-3	2,886	-0.10%
2022/04/07	3.2	68.04	0	0.00	67.10	3.2	2,887	0.11%
2022/04/01	1.1	67.68	1	68.30	67.30	0.1	2,846	0.01%
2022/03/31	0	0.00	1	68.30	69.00	-1	2,846	-0.04%
2022/03/30	4.1	66.87	4	67.88	66.60	0.1	2,779	0.01%
2022/03/29	26	67.24	1	66.70	68.00	25	2,737	0.91%
2022/03/28	16	67.22	3	67.33	67.40	13	2,626	0.49%
2022/03/25	7	67.33	38.3	67.96	70.50	-31.3	2,535	-1.23%
2022/03/24	0.1	62.00	7	63.01	64.10	-7	2,356	-0.29%
2022/03/23	1	59.20	0	0.00	58.30	1	2,262	0.04%
2022/03/21	0	0.00	1	59.70	57.70	-1	2,291	-0.04%
2022/03/18	3	58.00	9	57.29	58.90	-6	2,301	-0.26%
2022/03/17	1	53.90	2	53.85	53.70	-1	2,286	-0.04%
2022/03/16	1	52.40	0.1	53.20	52.40	0.9	2,306	0.04%
2022/03/15	2	53.15	5.1	52.98	52.90	-3.1	2,347	-0.13%
2022/03/14	2	55.90	9	57.14	55.80	-7	2,364	-0.30%
2022/03/11	27.4	57.20	2	58.70	56.80	25.4	2,402	1.06%
2022/03/10	3	58.40	25	58.07	57.60	-22	2,402	-0.92%
2022/03/09	0	0.00	1	54.60	54.40	-1	2,415	-0.04%
2022/03/08	0.3	54.80	3.1	55.58	54.20	-2.9	2,501	-0.11%
2022/03/07	3.3	55.39	7	55.31	55.00	-3.8	2,598	-0.14%
2022/03/04	0.3	61.20	2	61.20	59.00	-1.8	2,626	-0.07%
2022/03/03	5.3	62.22	18	60.86	60.70	-12.8	2,675	-0.48%
2022/03/02	11	62.62	20	62.83	62.80	-9	2,699	-0.33%
2022/03/01	1	58.70	7	59.66	60.50	-6	2,682	-0.22%
2022/02/25	6	54.83	13	55.05	55.00	-7	2,718	-0.26%
2022/02/24	1	54.00	0.1	53.50	53.40	0.9	2,782	0.03%
2022/02/23	1	56.90	0	0.00	56.60	1	2,784	0.04%
2022/02/22	30	56.12	24	56.24	56.60	6	2,874	0.21%
2022/02/21	4	59.35	1	58.60	58.80	3	3,043	0.10%
2022/02/18	12	59.54	14	59.16	59.80	-2	3,324	-0.06%
2022/02/17	2.5	58.68	0	0.00	58.40	2.5	3,740	0.07%
2022/02/16	5	60.44	1	61.30	60.40	4	3,954	0.10%
2022/02/15	2	61.00	4	61.65	60.50	-2	4,095	-0.05%
2022/02/14	21	60.87	17	60.38	60.00	4	4,309	0.09%
2022/02/11	5	63.14	36	63.36	64.00	-31	4,352	-0.71%
2022/02/10	10	65.00	14	65.18	64.20	-4	4,447	-0.09%
2022/02/09	0	0.00	19	66.68	67.10	-19	4,654	-0.41%
2022/02/08	12	64.38	13.1	65.00	65.50	-1.1	4,953	-0.02%
2022/02/07	0.5	61.20	16	62.80	63.10	-15.5	5,128	-0.30%
2022/01/26	9	61.58	6	61.32	60.50	3	5,160	0.06%
2022/01/25	5	65.52	5	64.90	64.00	0	5,268	0.00%
2022/01/24	3	65.57	3	65.60	65.10	0	5,382	0.00%
2022/01/21	2	68.25	0	0.00	67.50	2	5,465	0.04%
2022/01/20	1	69.00	0	0.00	68.80	1	5,582	0.02%
2022/01/19	1	68.70	1	69.10	68.30	0	5,807	0.00%
2022/01/18	2	70.30	0.5	70.60	69.40	1.5	6,106	0.02%
2022/01/17	0	0.00	2	67.90	68.00	-2	6,195	-0.03%
2022/01/14	1	66.80	4	67.33	67.90	-3	6,285	-0.05%
2022/01/13	0	0.00	1	69.00	68.40	-1	6,345	-0.02%
2022/01/12	0	0.00	20	68.47	68.60	-20	6,368	-0.31%
2022/01/10	1	70.10	1	69.60	70.00	0	6,445	0.00%
2022/01/07	7	71.66	2	72.60	71.60	5	6,482	0.08%
2022/01/06	3	73.57	8.4	73.74	73.50	-5.4	6,535	-0.08%
2022/01/05	13	78.05	0	0.00	75.50	13	6,642	0.20%
2022/01/04	0	0.00	1	77.30	77.00	-1	6,699	-0.01%
2022/01/03	5.6	78.44	3	77.23	76.60	2.6	6,756	0.04%
2021/12/30	20.7	75.26	8	75.66	79.70	12.7	6,857	0.19%
2021/12/29	75	74.40	5	75.30	75.30	70	7,027	1.00%
2021/12/28	79.7	74.62	0	0.00	74.40	79.7	7,212	1.11%
2021/12/27	1	74.10	5	75.12	75.60	-4	7,377	-0.05%
2021/12/23	7	74.14	5	74.02	74.30	2	7,792	0.03%
2021/12/22	1	73.40	2	73.00	73.00	-1	7,950	-0.01%
2021/12/21	0.5	73.11	2	70.95	71.90	-1.5	8,098	-0.02%
2021/12/20	5.3	72.34	1	71.80	71.60	4.3	8,336	0.05%
2021/12/17	22	75.80	5.5	74.38	75.00	16.5	8,634	0.19%
2021/12/16	0	0.00	1	78.20	77.80	-1	8,969	-0.01%
2021/12/15	2	76.70	0.4	77.01	77.00	1.6	9,349	0.02%
2021/12/14	13	78.25	1	78.30	78.30	12	9,677	0.12%
2021/12/13	3	79.10	2	81.45	80.70	1	9,673	0.01%
2021/12/10	3	78.70	0	0.00	79.40	3	9,658	0.03%
2021/12/09	12	81.01	13	81.53	80.10	-1	9,649	-0.01%
2021/12/08	2	79.95	2	79.80	80.30	0	9,634	0.00%
2021/12/07	12	79.13	9.1	79.29	79.30	2.9	9,649	0.03%
2021/12/06	5.9	77.86	2	77.80	77.60	3.9	9,680	0.04%
2021/12/03	2	78.65	6	78.43	78.20	-4	9,742	-0.04%
2021/12/02	16	77.90	4	77.23	77.00	12	9,777	0.12%
2021/12/01	1	76.00	3	76.10	80.40	-2	9,784	-0.02%
2021/11/30	3.9	81.71	8	81.30	80.90	-4.1	9,731	-0.04%
2021/11/29	10.4	79.73	3	80.77	81.50	7.4	9,750	0.08%
2021/11/26	7.4	82.26	20	80.40	80.40	-12.6	9,718	-0.13%
2021/11/25	16	84.51	2	85.20	84.30	14	9,740	0.14%
2021/11/24	2	86.40	13	86.95	87.80	-11	9,806	-0.11%
2021/11/23	20	84.49	0	0.00	83.30	20	9,799	0.20%
2021/11/22	2.1	86.83	1	87.60	86.80	1.1	9,845	0.01%
2021/11/19	5	86.66	9.1	86.76	86.80	-4.1	10,070	-0.04%
2021/11/18	21.5	87.88	6	86.93	86.00	15.5	10,340	0.15%
2021/11/17	18.2	90.66	11.1	91.69	90.70	7.1	10,275	0.07%
2021/11/16	19	93.28	8	93.75	95.00	11	10,092	0.11%
2021/11/15	1	88.40	38.4	85.87	88.70	-37.4	9,805	-0.38%
2021/11/12	25	82.38	6	82.50	80.70	19	9,768	0.19%
2021/11/11	4.3	81.11	21	82.62	82.50	-16.8	9,816	-0.17%
2021/11/10	3	78.17	3	79.70	78.20	0	9,977	0.00%
2021/11/09	4	78.48	13	77.41	77.80	-9	10,060	-0.09%
2021/11/08	19.8	80.33	18	80.62	79.50	1.8	10,052	0.02%
2021/11/05	35	82.36	15.2	83.53	86.00	19.8	9,997	0.20%
2021/11/04	2	80.75	19	76.87	81.00	-17	9,808	-0.17%
2021/11/03	6.3	75.02	0	0.00	73.70	6.3	9,798	0.06%
2021/11/02	22.1	73.67	0.1	75.60	73.70	21.9	9,912	0.22%
2021/11/01	15.5	79.57	3	79.90	78.10	12.5	10,096	0.12%
2021/10/29	12.9	77.91	6	78.28	78.80	6.9	10,062	0.07%
2021/10/28	6	79.33	8.1	78.01	77.30	-2.1	10,064	-0.02%
2021/10/27	8.4	80.05	13.2	79.84	79.50	-4.8	10,210	-0.05%
2021/10/26	19.4	76.84	28.3	77.42	79.00	-9	10,191	-0.09%
2021/10/25	4	67.40	8	71.05	72.70	-4	10,051	-0.04%
2021/10/22	2.2	66.22	2	66.90	66.10	0.2	10,247	0.00%
2021/10/21	6	70.60	5	70.40	68.60	1	10,553	0.01%
2021/10/20	16	70.86	2	70.50	70.50	14	11,292	0.12%
2021/10/19	6	71.50	0.3	71.00	70.70	5.7	11,802	0.05%
2021/10/18	2	68.30	5	69.44	70.00	-3	11,979	-0.03%
2021/10/15	7.3	68.36	3	68.43	69.80	4.3	12,325	0.04%
2021/10/14	2	68.50	11	67.80	68.00	-9	12,705	-0.07%
2021/10/13	10.3	72.70	3	68.20	68.50	7.3	13,009	0.06%
2021/10/12	1	73.10	0	0.00	73.40	1	13,525	0.01%
2021/10/08	5	73.52	7	72.77	72.20	-2	14,514	-0.01%
2021/10/07	8.2	73.30	3	74.40	74.50	5.2	15,483	0.03%
2021/10/06	6.2	74.13	3	74.57	71.90	3.2	16,382	0.02%
2021/10/05	9	77.12	0	0.00	79.40	9	16,456	0.05%
2021/10/04	18	72.94	29	76.52	77.50	-11	16,672	-0.07%
2021/10/01	19.5	84.10	35.5	79.97	79.40	-15.9	16,586	-0.10%
2021/09/30	13.3	82.47	1.1	85.72	88.20	12.1	16,565	0.07%
2021/09/29	27.1	79.55	1.5	81.47	82.50	25.6	16,598	0.15%
2021/09/28	0	0.00	1.2	78.32	80.70	-1.2	16,797	-0.01%
2021/09/27	2	77.30	7	78.77	80.00	-5	17,362	-0.03%
2021/09/24	14.1	73.88	8.1	74.76	77.00	6	18,015	0.03%
2021/09/23	7.3	71.57	20.9	73.58	76.90	-13.6	17,834	-0.08%
2021/09/22	14.1	66.01	35	68.96	72.20	-20.9	17,619	-0.12%
2021/09/17	21	64.56	12	65.08	65.70	9	17,474	0.05%
2021/09/16	0.8	57.54	1	58.50	59.90	-0.2	17,333	0.00%
2021/09/15	0.1	58.30	11	57.67	57.30	-10.9	17,507	-0.06%
2021/09/14	0.4	57.60	2	57.70	57.70	-1.6	17,715	-0.01%
2021/09/13	4	58.60	0.1	59.00	57.60	4	17,995	0.02%
2021/09/10	3.1	59.17	202.1	58.98	59.40	-199	18,278	-1.09%	大賣/鉅額交易
2021/09/09	9	57.44	11	58.75	59.40	-2	18,661	-0.01%
2021/09/08	2.1	58.65	4	59.43	58.10	-2	18,879	-0.01%
2021/09/07	2	57.40	4	58.58	59.10	-2	19,428	-0.01%
2021/09/06	2	59.25	5	59.90	59.10	-3	20,152	-0.01%
2021/09/03	0	0.00	1	58.50	58.50	-1	20,537	0.00%
2021/09/02	13	57.16	11	57.75	58.10	2	21,454	0.01%
2021/09/01	10	58.60	19.1	58.85	58.50	-9.1	22,077	-0.04%
2021/08/31	33	58.50	10	58.71	59.10	23	22,326	0.10%
2021/08/30	16	59.04	17	59.75	58.80	-1.1	22,832	0.00%
2021/08/27	1	55.50	2	56.40	56.50	-1	23,183	0.00%
2021/08/26	5	55.78	7	56.54	56.40	-2	23,269	-0.01%
2021/08/25	24	54.93	5	55.28	57.60	19	23,488	0.08%
2021/08/24	191	51.85	31	53.81	54.50	160	23,389	0.68%	大買/鉅額交易
2021/08/23	5	49.72	19	48.30	49.55	-14	23,065	-0.06%
2021/08/20	26	47.03	9	47.22	46.80	17	22,978	0.07%
2021/08/19	17	48.76	6	49.37	47.80	11	22,900	0.05%
2021/08/18	49	47.74	16	46.40	50.80	33	22,755	0.15%
2021/08/17	22	45.85	21	46.37	46.25	1	22,562	0.00%
2021/08/16	21.2	48.03	21	46.55	45.60	0.2	22,394	0.00%
2021/08/13	8.7	49.96	6	48.61	48.15	2.7	22,051	0.01%
2021/08/12	15.3	50.34	17	50.99	51.00	-1.7	21,986	-0.01%
2021/08/11	14	51.15	15	51.33	49.85	-1	21,968	0.00%
2021/08/10	12	51.97	17.8	51.77	51.50	-5.8	21,874	-0.03%
2021/08/09	12	53.29	13.2	52.92	52.20	-1.2	21,856	-0.01%
2021/08/06	7.4	55.84	0	0.00	55.20	7.4	21,775	0.03%
2021/08/05	52.2	58.23	55	57.31	57.30	-2.8	21,713	-0.01%
2021/08/04	12	55.86	8	56.24	56.50	4	21,521	0.02%
2021/08/03	12	56.09	21	55.81	55.60	-9	21,570	-0.04%
2021/08/02	23.2	55.32	17	56.02	56.00	6.2	21,517	0.03%
2021/07/30	65.2	57.72	56	56.74	58.20	9.2	21,336	0.04%
2021/07/29	32.2	58.57	29	58.98	58.50	3.2	21,197	0.02%
2021/07/28	25.1	59.53	31	58.29	58.40	-6	21,126	-0.03%
2021/07/27	48.2	61.82	47.6	62.23	61.30	0.6	21,034	0.00%
2021/07/26	115	65.06	114	65.39	63.80	1	20,819	0.00%	大買/大賣/
2021/07/23	46.2	60.84	33.5	61.12	63.50	12.8	20,268	0.06%
2021/07/22	13.8	58.12	7	58.97	57.90	6.8	20,195	0.03%
2021/07/21	15.2	58.55	40	59.40	57.70	-24.8	20,085	-0.12%
2021/07/20	61.8	61.37	28	60.00	58.60	33.8	19,787	0.17%
2021/07/19	33.4	62.44	20	62.85	62.40	13.4	19,534	0.07%
2021/07/16	27.4	62.95	28	63.27	61.90	-0.6	19,444	0.00%
2021/07/15	60.1	61.88	43	62.29	62.00	17.1	18,986	0.09%
2021/07/14	54	57.10	57	56.17	59.50	-3	18,185	-0.02%
2021/07/13	60	56.08	57	56.44	57.00	3	17,799	0.02%
2021/07/12	22	51.65	14.2	52.35	52.50	7.9	17,289	0.05%
2021/07/09	39	50.74	17	51.21	50.50	22	17,635	0.12%
2021/07/08	6	49.32	0	0.00	48.85	6	17,955	0.03%
2021/07/07	3.1	51.01	8	51.29	49.05	-5	18,376	-0.03%
2021/07/06	1	52.50	7	52.24	52.00	-6	18,404	-0.03%
2021/07/05	29	53.89	28	53.92	53.60	1	18,275	0.01%
2021/07/02	69.6	54.58	46	53.82	53.00	23.6	18,035	0.13%
2021/07/01	27.2	52.05	28	54.39	55.00	-0.8	17,381	0.00%
2021/06/30	4	48.75	3.1	49.07	50.00	1	16,481	0.01%
2021/06/29	2	49.75	4	49.16	47.70	-2	16,321	-0.01%
2021/06/28	16.3	48.47	12.1	48.93	50.40	4.3	16,180	0.03%
2021/06/25	4	50.40	16	50.03	49.65	-12	15,939	-0.08%
2021/06/24	4	51.93	0	0.00	50.60	4	15,743	0.03%
2021/06/23	6.1	51.69	31	51.06	51.50	-24.9	15,534	-0.16%
2021/06/22	13	51.55	14	51.61	52.00	-1	15,340	-0.01%
2021/06/21	24.1	51.04	15	51.32	50.30	9.1	15,136	0.06%
2021/06/18	32	53.08	28.1	52.91	52.20	3.9	14,954	0.03%
2021/06/17	17	53.42	18	54.01	53.50	-1	14,540	-0.01%
2021/06/16	28	55.23	23	55.20	53.10	5	14,287	0.03%
2021/06/15	9	52.57	27.8	54.91	54.70	-18.8	13,773	-0.14%
2021/06/11	8	49.29	12	49.35	50.50	-4	13,232	-0.03%
2021/06/10	17.1	48.91	20.1	48.80	49.35	-3	12,804	-0.02%
2021/06/09	14	44.74	16	46.65	46.20	-2	11,856	-0.02%
2021/06/08	2	43.28	8	42.66	43.40	-6	11,202	-0.05%
2021/06/07	41.2	42.85	84	41.85	43.00	-42.8	10,929	-0.39%
2021/06/04	3.1	43.44	9	44.11	44.80	-5.9	10,341	-0.06%
2021/06/03	8.2	40.29	15.1	40.35	40.75	-6.9	9,885	-0.07%
2021/06/02	88	40.79	8	40.43	39.60	80	9,774	0.82%
2021/06/01	0	0.00	5.3	38.25	38.50	-5.3	9,457	-0.06%
2021/05/31	0	0.00	17	35.56	35.00	-17	9,328	-0.18%
2021/05/28	2	35.90	2.2	35.57	35.40	-0.2	9,346	0.00%
2021/05/27	12	34.10	0	0.00	34.45	12	9,361	0.13%
2021/05/26	6	34.23	0	0.00	34.15	6	9,430	0.06%
2021/05/25	3	34.30	0	0.00	34.15	3	9,578	0.03%
2021/05/24	1	32.75	1	33.00	33.10	0	9,675	0.00%
2021/05/20	0	0.00	4	32.01	32.05	-4	9,865	-0.04%
2021/05/19	2	30.55	5	31.15	32.00	-3	9,867	-0.03%
2021/05/18	0	0.00	1	29.35	29.75	-1	9,866	-0.01%
2021/05/17	1.3	27.31	1	27.25	27.05	0.3	9,851	0.00%
2021/05/14	2	29.33	2	29.38	30.00	0	9,781	0.00%
2021/05/13	15	30.70	9	30.43	29.90	6	9,703	0.06%
2021/05/12	1.1	31.76	2	33.00	31.15	-1	9,636	-0.01%
2021/05/11	12	35.21	16.2	34.42	34.40	-4.2	9,527	-0.04%
2021/05/10	5.5	38.22	5	38.27	38.20	0.5	9,448	0.01%
2021/05/07	5	38.67	7	38.49	39.25	-2	9,455	-0.02%
2021/05/06	6	36.91	4	37.00	36.55	2	9,436	0.02%
2021/05/05	6	37.64	10	37.33	36.55	-4	9,429	-0.04%
2021/05/04	9	37.78	23	36.73	36.85	-14	9,431	-0.15%
2021/05/03	9	42.26	9	41.72	40.55	0	9,292	0.00%
2021/04/29	41	44.80	18	45.23	44.90	23	9,237	0.25%
2021/04/28	35	44.70	76	44.16	46.80	-41	9,191	-0.45%
2021/04/27	7	42.56	9	42.99	42.55	-2	9,246	-0.02%
2021/04/26	34	42.24	8	42.09	41.90	26	9,660	0.27%
2021/04/23	18.5	42.01	15	41.81	42.00	3.5	9,709	0.04%
2021/04/22	8	41.69	58.4	42.51	40.55	-50.4	9,708	-0.52%
2021/04/21	33	44.22	18	43.50	43.45	15	9,536	0.16%
2021/04/20	12	43.77	14	44.24	44.00	-2	9,436	-0.02%
2021/04/19	85	47.23	47	46.45	45.25	38	9,264	0.41%
2021/04/16	15	46.99	17	47.72	49.35	-2	8,688	-0.02%
2021/04/15	37	44.98	32	44.94	44.90	5	8,211	0.06%
2021/04/14	92	41.62	63	40.47	42.90	29	7,660	0.38%
2021/04/13	8	40.93	40.3	40.48	39.00	-32.3	7,316	-0.44%
2021/04/12	11	38.41	15	39.45	39.95	-4	6,883	-0.06%
2021/04/09	11	35.81	1	35.70	36.35	10	6,770	0.15%
2021/04/08	3.3	35.82	12	35.65	35.95	-8.7	6,852	-0.13%
2021/04/07	16	35.03	23	35.41	35.25	-7	6,755	-0.10%
2021/04/06	0	0.00	1	34.75	34.95	-1	6,727	-0.01%
2021/04/01	6	34.15	0	0.00	34.20	6	6,726	0.09%
2021/03/31	12	34.20	2	34.23	33.95	10	6,809	0.15%
2021/03/30	1	34.50	8	34.48	34.40	-7	6,835	-0.10%
2021/03/29	3	34.80	0	0.00	34.70	3	6,872	0.04%
2021/03/26	0.1	34.70	0	0.00	34.85	0.1	6,942	0.00%
2021/03/25	5	35.02	0	0.00	34.50	5	6,997	0.07%
2021/03/24	2	35.43	7	35.49	35.10	-5	7,068	-0.07%
2021/03/23	6	35.76	5	35.28	35.40	1	7,046	0.01%
2021/03/22	3	34.45	10	34.69	34.55	-7	7,038	-0.10%
2021/03/19	9.1	34.26	0	0.00	34.20	9.1	7,428	0.12%
2021/03/18	3	35.13	2	35.65	34.80	1	7,666	0.01%
2021/03/17	13.1	36.30	13	36.04	35.40	0.1	7,901	0.00%
2021/03/16	3	35.70	6	35.51	35.15	-3	7,702	-0.04%
2021/03/15	1	34.60	5	35.05	34.85	-4	7,713	-0.05%
2021/03/12	1.1	34.80	0	0.00	34.80	1.1	7,743	0.01%
2021/03/11	0	0.00	1	34.20	34.35	-1	7,846	-0.01%
2021/03/10	1	33.80	2	33.53	34.00	-1	7,931	-0.01%
2021/03/09	0	0.00	11	33.27	33.05	-11	8,048	-0.14%
2021/03/08	1	34.50	3	34.15	33.55	-2	8,411	-0.02%
2021/03/05	4	34.50	0	0.00	34.45	4	8,794	0.05%
2021/03/04	3	34.87	7	35.41	35.00	-4	8,966	-0.04%
2021/03/03	1	35.00	1	35.30	35.30	0	9,132	0.00%
2021/03/02	2	35.58	4	35.30	35.00	-2	9,307	-0.02%
2021/02/26	0.2	35.33	15	35.91	35.40	-14.8	9,362	-0.16%
2021/02/25	20	35.95	3	35.77	35.50	17	9,728	0.17%
2021/02/24	1.2	35.30	2	35.65	35.45	-0.9	9,758	-0.01%
2021/02/23	0	0.00	10	34.05	34.95	-10	9,674	-0.10%
2021/02/22	14.1	34.61	3	34.63	34.90	11.1	9,605	0.12%
2021/02/19	2.1	33.50	2	33.60	33.85	0.1	9,463	0.00%
2021/02/18	1.1	32.41	6	33.50	33.45	-4.9	9,386	-0.05%
2021/02/17	0.1	31.70	6.4	31.94	32.15	-6.3	9,330	-0.07%
2021/02/04	2	30.83	0	0.00	30.80	2	9,555	0.02%
2021/02/03	2	30.90	0.3	31.15	31.15	1.7	9,645	0.02%
2021/02/02	1	30.90	0	0.00	31.00	1	9,607	0.01%
2021/02/01	1	30.30	3	30.55	30.55	-2	9,563	-0.02%
2021/01/29	1	31.65	12	32.32	31.85	-11	9,492	-0.12%
2021/01/27	0	0.00	1.4	33.21	33.70	-1.4	9,358	-0.01%
2021/01/26	4	33.40	0	0.00	33.05	4	9,297	0.04%
2021/01/25	8	32.45	0.1	33.60	32.65	7.9	9,200	0.09%
2021/01/22	6	32.24	4	32.69	32.45	2	9,131	0.02%
2021/01/21	13	34.05	0	0.00	33.25	13	8,997	0.14%
2021/01/20	17	34.80	16	34.51	33.30	1	8,775	0.01%
2021/01/19	1	36.50	10.1	36.92	36.95	-9.1	8,249	-0.11%
2021/01/18	1	33.40	0	0.00	33.60	1	7,742	0.01%
2021/01/15	10	33.47	17	33.74	34.20	-7	7,591	-0.09%
2021/01/14	2	32.43	0	0.00	32.50	2	7,401	0.03%
2021/01/13	1	33.10	2	33.43	32.50	-1	7,308	-0.01%
2021/01/12	3	32.77	0	0.00	32.00	3	7,224	0.04%
2021/01/11	1	32.50	1	33.60	33.35	0	7,154	0.00%
2021/01/07	1	33.80	3	33.42	33.00	-2	7,006	-0.03%
2021/01/06	4.1	34.10	10	34.46	33.20	-5.9	6,934	-0.09%
2021/01/05	3	32.93	1	33.20	33.05	2	6,555	0.03%
2021/01/04	1	33.55	11	33.52	33.55	-10	6,475	-0.15%
2020/12/31	4	33.30	0	0.00	33.35	4	6,337	0.06%
2020/12/29	0	0.00	1	32.30	32.10	-1	6,086	-0.02%
2020/12/28	2	32.00	19	31.90	32.10	-17	6,036	-0.28%
2020/12/25	16	32.96	3	32.70	32.00	13	5,999	0.22%
2020/12/23	4	31.35	162	30.75	31.25	-158	5,853	-2.70%	大賣/鉅額交易
2020/12/22	0	0.00	2	32.30	30.55	-2	5,826	-0.03%
2020/12/21	0	0.00	3	31.95	32.15	-3	5,804	-0.05%
2020/12/18	2	32.58	40	32.34	33.05	-38	5,745	-0.66%
2020/12/17	10	32.10	11	31.85	32.30	-1	5,643	-0.02%
2020/12/16	17	33.13	102	33.04	32.90	-85	5,570	-1.53%	大賣/
2020/12/15	8	34.13	15	33.20	32.75	-7	5,444	-0.13%
2020/12/14	1	33.50	104	34.82	34.85	-103	5,034	-2.05%	大賣/鉅額交易
2020/12/11	106	31.52	5	31.51	31.70	101	4,764	2.12%	大買/鉅額交易
2020/12/10	10	30.85	4	30.98	30.40	6	4,431	0.14%
2020/12/09	1	31.00	0	0.00	31.00	1	4,376	0.02%
2020/12/08	2	30.50	3	30.98	30.60	-1	4,338	-0.02%
2020/12/07	11	30.76	5	30.55	30.90	6	4,287	0.14%
2020/12/04	0	0.00	4	30.80	30.45	-4	4,150	-0.10%
2020/12/03	1	30.50	1	30.95	30.40	0	4,056	0.00%
2020/12/02	57	31.60	47	30.82	31.25	10	4,006	0.25%
2020/12/01	24	29.96	22.1	30.50	31.95	1.9	3,632	0.05%
2020/11/30	6	29.59	8.2	30.36	30.05	-2.2	3,213	-0.07%
2020/11/27	1	29.20	38	28.51	29.00	-37	3,069	-1.21%
2020/11/26	95	28.46	74.1	28.10	27.60	20.9	2,891	0.72%
2020/11/25	34	27.27	1	27.15	27.10	33	2,697	1.22%
2020/11/24	272	28.20	9	28.71	27.30	263	2,609	10.08%	大買/鉅額交易
2020/11/23	5	25.80	23	27.12	27.15	-18	2,327	-0.77%
2020/11/20	0	0.00	26	24.56	24.70	-26	2,263	-1.15%
2020/11/17	0	0.00	4	23.70	23.50	-4	2,482	-0.16%
2020/11/13	1	23.55	2	23.75	23.65	-1	2,525	-0.04%
2020/11/12	8	25.10	39	25.36	24.15	-31	2,505	-1.24%
2020/11/11	1	23.60	11	22.66	23.60	-10	2,300	-0.43%
2020/11/10	0	0.00	30	21.96	22.15	-30	2,207	-1.36%
2020/10/22	10	22.75	0	0.00	22.65	10	2,815	0.36%
2020/10/16	1	21.95	0	0.00	21.95	1	2,920	0.03%
2020/09/29	2	22.15	0	0.00	22.10	2	3,087	0.06%
2020/09/28	1	22.50	0	0.00	22.40	1	3,129	0.03%
2020/09/25	1	21.80	1	21.80	21.80	0	3,162	0.00%
2020/09/23	32	22.70	0	0.00	22.70	32	3,153	1.01%
2020/09/22	1	22.80	0	0.00	23.05	1	3,512	0.03%
2020/09/18	5	24.00	0	0.00	24.00	5	3,654	0.14%
2020/09/11	6	23.50	0	0.00	23.60	6	3,752	0.16%
2020/09/08	1	24.30	1	24.70	24.30	0	3,837	0.00%
2020/09/07	4	25.35	4	24.30	24.30	0	3,832	0.00%
2020/09/03	0	0.00	6	24.75	24.60	-6	3,777	-0.16%
2020/09/01	2	24.75	0	0.00	24.75	2	3,736	0.05%
2020/08/31	2	24.75	0	0.00	24.25	2	3,711	0.05%
2020/08/28	0	0.00	12	25.01	24.80	-12	3,777	-0.32%
2020/08/27	26	25.19	12	25.20	25.25	14	3,765	0.37%
2020/08/26	37	24.90	18	24.71	25.30	19	3,726	0.51%
2020/08/25	36	24.30	47	24.33	24.20	-11	3,625	-0.30%
2020/08/24	33	23.68	15	23.50	23.80	18	3,366	0.53%
2020/08/21	1	22.20	0	0.00	22.60	1	3,355	0.03%
2020/08/20	7	22.14	0	0.00	21.75	7	3,350	0.21%
2020/08/19	0	0.00	2	24.20	23.55	-2	3,330	-0.06%
2020/08/17	3	24.80	7	24.67	24.50	-4	3,398	-0.12%
2020/08/13	0	0.00	2	23.80	23.90	-2	3,316	-0.06%
2020/08/12	2	24.50	0	0.00	24.40	2	3,301	0.06%
2020/08/10	24	23.71	0	0.00	23.45	24	3,284	0.73%
2020/08/06	18	25.10	22	24.69	24.50	-4	3,233	-0.12%
2020/08/05	0	0.00	12	23.77	24.00	-12	3,023	-0.40%
2020/08/04	15	23.50	15	22.98	23.10	0	2,934	0.00%
2020/08/03	0	0.00	4	23.30	23.30	-4	2,910	-0.14%
2020/07/31	10	22.35	16	22.60	22.60	-6	2,908	-0.21%
2020/07/30	4	22.40	21	22.43	22.35	-17	2,932	-0.58%
2020/07/29	5	22.10	0	0.00	22.25	5	2,956	0.17%
2020/07/27	6	21.88	0	0.00	21.80	6	2,961	0.20%
2020/07/24	10	23.10	10	23.15	22.30	0	3,072	0.00%
2020/07/23	6	22.80	17	22.82	22.85	-11	3,170	-0.35%
2020/07/22	15	22.60	5	23.50	23.45	10	3,172	0.32%
2020/07/17	0	0.00	10	22.03	21.65	-10	3,140	-0.32%
2020/07/16	1	22.15	0	0.00	22.15	1	3,139	0.03%
2020/07/15	1	22.25	0	0.00	21.90	1	3,158	0.03%
2020/07/13	5	22.40	10	22.30	22.65	-5	3,144	-0.16%
2020/07/10	8	22.70	0	0.00	22.60	8	3,156	0.25%
2020/07/08	2	23.50	0	0.00	23.65	2	3,059	0.07%
2020/07/07	11	23.13	11	23.37	23.50	0	3,043	0.00%
2020/07/06	7	24.11	3	24.00	23.90	4	3,037	0.13%
2020/07/02	10	23.75	7	23.76	23.60	3	3,076	0.10%
2020/07/01	25	24.84	8	24.60	24.20	17	3,015	0.56%
2020/06/30	2	22.48	136	22.53	23.55	-134	2,648	-5.06%	大賣/鉅額交易
2020/06/29	132	21.26	0	0.00	21.45	132	2,501	5.28%	大買/鉅額交易
2020/06/24	0	0.00	1	21.80	21.80	-1	2,487	-0.04%
2020/06/22	1	22.65	1	22.60	22.10	0	2,454	0.00%
2020/06/18	0	0.00	25	22.62	22.70	-25	2,472	-1.01%
2020/06/17	20	22.28	128	22.25	22.25	-108	2,434	-4.44%	大賣/鉅額交易
2020/06/16	2	22.05	1	21.85	21.85	1	2,403	0.04%
2020/06/11	128	21.43	0	0.00	21.15	128	2,390	5.35%	大買/鉅額交易
2020/06/10	6	22.42	0	0.00	22.25	6	2,384	0.25%
2020/06/09	0	0.00	10	22.30	22.35	-10	2,376	-0.42%
2020/06/08	0	0.00	1	22.45	22.10	-1	2,381	-0.04%
2020/06/03	0	0.00	2	22.43	22.30	-2	2,291	-0.09%
2020/06/02	3	22.70	121	22.82	22.65	-118	2,260	-5.22%	大賣/鉅額交易
2020/06/01	0	0.00	4	21.56	22.05	-4	2,115	-0.19%
2020/05/26	0	0.00	2	21.50	21.70	-2	2,028	-0.10%
2020/05/22	14	22.05	14	21.72	21.40	0	1,976	0.00%
2020/05/20	0	0.00	5	21.15	21.00	-5	1,869	-0.27%
2020/05/18	6	21.57	0	0.00	21.50	6	1,845	0.33%
2020/05/15	0	0.00	1	20.75	20.55	-1	1,817	-0.06%
2020/05/14	1	21.60	0	0.00	21.15	1	1,786	0.06%
2020/05/11	0	0.00	1	21.75	21.80	-1	1,765	-0.06%
2020/05/07	20	21.53	3	21.35	21.50	17	1,726	0.98%
2020/05/06	104	21.60	3	21.42	21.35	101	1,703	5.93%	大買/鉅額交易
2020/05/05	1	21.95	0	0.00	21.35	1	1,669	0.06%
2020/04/30	0	0.00	1	21.35	21.25	-1	1,613	-0.06%
2020/04/29	13	21.33	31	21.04	21.30	-18	1,596	-1.13%
2020/04/28	22	20.98	118	21.00	21.00	-96	1,481	-6.48%	大賣/
2020/04/27	8	18.74	0	0.00	19.10	8	1,392	0.57%
2020/04/24	118	18.42	10	18.80	18.45	108	1,376	7.85%	大買/鉅額交易
2020/04/23	0	0.00	63	18.52	18.55	-63	1,336	-4.72%
2020/04/21	62	17.65	10	18.13	17.35	52	1,288	4.04%
2020/04/20	10	17.95	0	0.00	17.95	10	1,278	0.78%
2020/04/17	0	0.00	10	18.60	18.10	-10	1,254	-0.80%
2020/04/15	10	18.50	20	18.15	18.15	-10	1,235	-0.81%
2020/04/14	20	17.95	7	17.75	18.00	13	1,219	1.07%
2020/04/10	3	17.55	0	0.00	17.70	3	1,238	0.24%
2020/04/09	7	17.97	14	17.66	17.60	-7	1,252	-0.56%
2020/04/08	4	17.75	2	17.40	17.75	2	1,238	0.16%
2020/04/07	10	15.85	0	0.00	16.15	10	1,148	0.87%
2020/03/27	0	0.00	3	15.47	15.15	-3	1,621	-0.19%
2020/03/26	2	15.10	0	0.00	15.25	2	1,615	0.12%
2020/03/25	1	15.65	26	15.25	15.00	-25	1,610	-1.55%
2020/03/24	27	14.43	1	14.15	14.45	26	1,623	1.60%
2020/03/19	0	0.00	3	12.47	12.10	-3	1,631	-0.18%
2020/03/18	1	14.00	0	0.00	13.40	1	1,614	0.06%
2020/03/16	2	16.35	0	0.00	15.70	2	1,591	0.13%
2020/03/13	3	16.85	0	0.00	17.40	3	1,634	0.18%
2020/03/12	4	18.85	7	18.93	18.70	-3	1,631	-0.18%
2020/03/06	0	0.00	5	20.55	20.45	-5	1,556	-0.32%
2020/03/04	1	20.20	0	0.00	20.20	1	1,564	0.06%
2020/03/02	2	20.00	1	20.10	20.00	1	1,568	0.06%
2020/02/27	1	20.75	0	0.00	20.25	1	1,562	0.06%
2020/02/19	0	0.00	2	21.75	21.75	-2	1,644	-0.12%
2020/02/18	2	21.80	0	0.00	21.65	2	1,666	0.12%
2020/02/14	6	21.90	0	0.00	21.80	6	1,718	0.35%
2020/02/10	1	21.00	0	0.00	20.85	1	1,713	0.06%
2020/02/05	1	21.00	0	0.00	21.20	1	1,774	0.06%
2020/01/30	16	22.07	12	22.42	22.00	4	1,739	0.23%
2020/01/17	1	24.35	1	24.10	24.20	0	1,697	0.00%
2020/01/06	0	0.00	7	24.05	23.90	-7	1,729	-0.40%
2019/12/31	0	0.00	1	24.65	24.65	-1	1,671	-0.06%
2019/12/30	1	24.75	1	25.20	24.80	0	1,670	0.00%
2019/12/27	1	25.40	1.3	25.34	25.20	-0.3	1,664	-0.02%
2019/12/26	10	25.69	12	25.48	24.90	-2	1,594	-0.13%
2019/12/25	12	25.69	7	25.34	25.90	5	1,343	0.37%
2019/12/24	1	24.00	1	23.75	23.55	0	1,222	0.00%
2019/12/23	1	23.85	0	0.00	23.85	1	1,384	0.07%
2019/12/20	3	24.50	0	0.00	24.05	3	1,429	0.21%
2019/12/19	1	24.50	0	0.00	24.35	1	1,459	0.07%
2019/12/18	0	0.00	50	23.90	24.20	-50	1,406	-3.55%
2019/12/16	0	0.00	1	23.60	23.70	-1	1,342	-0.07%
2019/12/12	0	0.00	1	23.70	23.65	-1	1,338	-0.07%
2019/12/11	1	24.25	2	24.08	24.05	-1	1,352	-0.07%
2019/12/10	60	24.22	3	23.93	23.90	57	1,329	4.29%
2019/12/09	1	23.65	0	0.00	23.75	1	1,265	0.08%
2019/12/06	0	0.00	5	23.10	22.95	-5	1,249	-0.40%
2019/12/03	10	22.85	0	0.00	22.80	10	1,252	0.80%
2019/11/25	5	23.40	0	0.00	23.35	5	1,283	0.39%
2019/11/14	2	23.05	2	23.20	22.70	0	1,228	0.00%
2019/11/11	0	0.00	5	22.50	22.15	-5	1,204	-0.42%
2019/11/07	0	0.00	1	22.65	22.75	-1	1,214	-0.08%
2019/11/04	0	0.00	3	23.13	23.75	-3	1,218	-0.25%
2019/10/29	1	23.05	0	0.00	22.95	1	1,205	0.08%
2019/10/22	2	23.35	0	0.00	23.10	2	1,384	0.14%
2019/10/21	0	0.00	1	22.70	22.80	-1	1,457	-0.07%
2019/10/18	0	0.00	1	23.00	22.90	-1	1,538	-0.07%
2019/10/17	1	23.00	0	0.00	23.10	1	1,551	0.06%
2019/10/15	1	22.60	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%
2019/10/08	0	0.00	2	23.45	23.15	-2	1,659	-0.12%
2019/10/07	0	0.00	11	23.60	23.30	-11	1,664	-0.66%
2019/10/04	2	23.50	0	0.00	23.50	2	1,669	0.12%
2019/10/02	1	24.00	0	0.00	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	1	24.25	1	24.50	24.00	0	1,898	0.00%
2019/09/26	19	25.85	21	25.13	24.60	-2	1,889	-0.11%
2019/09/25	4	24.65	0	0.00	24.95	4	1,727	0.23%
2019/09/17	0	0.00	4	24.30	24.10	-4	1,834	-0.22%
2019/09/16	4	24.75	0	0.00	24.75	4	1,856	0.22%
2019/09/10	0	0.00	3	23.70	23.45	-3	1,864	-0.16%
2019/09/04	5	24.85	2	24.70	24.65	3	1,884	0.16%
2019/08/26	0	0.00	0.3	23.40	23.40	-0.3	2,030	-0.01%
2019/08/23	5	24.15	0	0.00	23.95	5	2,040	0.25%
2019/08/21	0	0.00	5	23.80	24.05	-5	2,024	-0.25%
2019/08/20	0	0.00	5	23.90	23.70	-5	2,022	-0.25%
2019/08/13	0	0.00	1	23.30	23.20	-1	2,025	-0.05%
2019/08/12	1	24.05	2	24.00	23.95	-1	2,034	-0.05%
2019/08/06	0	0.00	4	22.85	23.90	-4	2,061	-0.19%
2019/08/05	0	0.00	4	23.85	23.55	-4	2,057	-0.19%
2019/08/02	0	0.00	4	24.33	24.20	-4	2,067	-0.19%
2019/08/01	2	25.00	1	24.95	24.90	1	2,088	0.05%
2019/07/31	4	25.04	0	0.00	25.25	4	2,089	0.19%
2019/07/30	4	26.28	0	0.00	24.95	4	2,088	0.19%
2019/07/29	2	26.63	1	26.70	26.30	1	2,045	0.05%
2019/07/24	1	26.30	1	26.15	26.30	0	2,003	0.00%
2019/07/23	4	26.35	6	26.50	26.40	-2	2,014	-0.10%
2019/07/22	1	25.90	0	0.00	26.05	1	1,975	0.05%
2019/07/17	1	25.95	0	0.00	25.65	1	2,016	0.05%
2019/07/16	2	25.00	2	25.40	25.35	0	1,967	0.00%
2019/07/12	10	25.25	10	25.25	25.20	0	2,167	0.00%
2019/07/11	2	24.95	0	0.00	24.90	2	2,472	0.08%
2019/07/10	0	0.00	14	25.08	24.90	-14	2,766	-0.51%
2019/07/09	2	25.10	0	0.00	24.95	2	2,854	0.07%
2019/07/08	0	0.00	4	25.55	25.60	-4	2,947	-0.14%
2019/07/05	0	0.00	4	25.85	25.85	-4	2,950	-0.14%
2019/07/04	47	26.11	17	26.40	26.00	30	2,952	1.02%
2019/07/02	1	24.95	1	25.00	24.95	0	2,835	0.00%
2019/07/01	1	24.90	0	0.00	24.85	1	2,892	0.03%
2019/06/25	4	25.40	2	25.65	24.80	2	3,073	0.07%
2019/06/24	1	25.40	0	0.00	25.85	1	3,133	0.03%
2019/06/21	0	0.00	1	25.25	24.60	-1	3,070	-0.03%
2019/06/12	1	24.50	0	0.00	24.40	1	3,646	0.03%
2019/06/05	0	0.00	1	24.60	23.70	-1	3,588	-0.03%
2019/05/28	0	0.00	1	22.10	22.10	-1	3,692	-0.03%
2019/05/23	0	0.00	4	22.45	22.45	-4	3,720	-0.11%
2019/05/22	4	23.23	0	0.00	22.85	4	3,721	0.11%
2019/05/17	0	0.00	3	22.40	22.45	-3	3,734	-0.08%
2019/05/13	1	23.60	2	23.65	23.60	-1	3,732	-0.03%
2019/05/10	3	24.45	0	0.00	24.10	3	3,735	0.08%
2019/04/29	1	26.20	3	26.52	26.10	-2	3,651	-0.05%
2019/04/26	1	27.20	2	27.95	27.05	-1	3,615	-0.03%
2019/04/24	3	28.80	2	28.40	28.15	1	3,554	0.03%
2019/04/22	0	0.00	10	28.30	28.35	-10	3,421	-0.29%
2019/04/19	1	29.35	1	29.05	28.70	0	3,390	0.00%
2019/04/18	15	29.82	6	30.03	28.70	9	3,320	0.27%
2019/04/17	19	29.95	4	30.49	29.80	15	3,151	0.48%
2019/04/16	19	28.76	5	29.30	30.35	14	2,832	0.49%
2019/04/15	1	27.70	10	27.90	27.60	-9	2,540	-0.35%
2019/04/12	1	27.20	1	27.10	27.10	0	2,452	0.00%
2019/04/11	0	0.00	1	26.95	26.80	-1	2,352	-0.04%
2019/04/10	1	27.80	1	27.30	27.20	0	2,339	0.00%
2019/04/09	0	0.00	1	27.60	27.50	-1	2,312	-0.04%
2019/04/08	11	26.96	7	27.65	26.95	4	2,296	0.17%
2019/04/03	5	27.55	5	27.35	27.45	0	2,298	0.00%
2019/04/02	0	0.00	4	27.13	28.15	-4	2,284	-0.18%
2019/04/01	7	25.91	0	0.00	25.70	7	2,130	0.33%
2019/03/29	0	0.00	1.5	25.85	25.85	-1.5	2,161	-0.07%
2019/03/28	3	25.97	2	25.80	25.80	1	2,221	0.05%
2019/03/27	27	26.64	22	27.11	26.00	5	2,401	0.21%
2019/03/26	0	0.00	3	25.88	26.25	-3	2,347	-0.13%
2019/03/25	2	25.50	0	0.00	25.90	2	2,330	0.09%
2019/03/22	1	26.35	1	26.40	26.35	0	2,307	0.00%
2019/03/21	2	27.03	5	27.33	26.50	-3	2,259	-0.13%
2019/03/20	2	25.58	12	25.26	26.00	-10	2,126	-0.47%
2019/03/19	19	25.81	9	25.67	25.60	10	2,058	0.49%
2019/03/18	0	0.00	11	24.27	24.30	-11	1,784	-0.62%
2019/03/15	0	22.00	1	21.75	22.10	-1	1,736	-0.06%
2019/03/14	1	21.80	1	21.65	21.65	0	1,738	0.00%
2019/03/13	7	21.65	2	21.70	21.65	5	1,761	0.28%
2019/03/12	8	21.85	4	22.49	21.85	4	1,782	0.22%
2019/03/11	0	0.00	10	22.20	22.10	-10	1,842	-0.54%
2019/03/07	16	21.75	0	0.00	21.70	16	1,844	0.87%
2019/03/06	7	22.62	17	22.74	22.60	-10	1,804	-0.55%
2019/02/26	8	21.14	0	0.00	21.05	8	1,788	0.45%
2019/02/25	0	0.00	8	21.48	21.60	-8	1,870	-0.43%
2019/02/20	3	21.15	0	0.00	21.25	3	1,873	0.16%
2019/02/19	0	0.00	3	21.40	21.40	-3	1,868	-0.16%
2019/02/18	6	20.83	0	0.00	20.60	6	1,835	0.33%
2019/02/15	0	0.00	1	21.10	20.85	-1	1,845	-0.05%
2019/02/14	0	0.00	1	21.20	21.20	-1	1,847	-0.05%
2019/02/13	12	21.19	9	21.22	21.10	3	1,852	0.16%
2019/01/30	11	20.60	0	0.00	20.55	11	1,863	0.59%
2019/01/28	0	0.00	7	20.71	21.00	-7	1,874	-0.37%
2019/01/25	7	20.00	0	0.00	20.10	7	1,824	0.38%
2019/01/04	0	0.00	3	19.50	19.65	-3	1,857	-0.16%
2018/12/20	5	21.64	0	0.00	21.50	5	1,549	0.32%
2018/12/19	0	0.00	2	22.30	22.30	-2	1,361	-0.15%
2018/12/03	1	20.60	0	0.00	20.65	1	1,112	0.09%
2018/11/26	0	0.00	1	20.10	20.10	-1	1,011	-0.10%
2018/11/23	1	21.10	0	0.00	19.80	1	987	0.10%
2018/11/22	6	19.97	5	20.30	20.30	1	908	0.11%
2018/10/17	1	16.30	0	0.00	16.05	1	594	0.17%
2018/09/07	1	22.45	0	0.00	22.45	1	678	0.15%
2018/09/05	0	0.00	1	23.10	23.50	-1	715	-0.14%
2018/09/03	1	22.75	0	0.00	22.75	1	722	0.14%
2018/08/31	1	23.25	0	0.00	23.25	1	731	0.14%
2018/08/21	1	23.70	1	23.50	23.50	0	914	0.00%
2018/08/08	1	25.60	0	25.25	25.35	1	879	0.11%
2018/08/03	1	25.80	0	0.00	25.70	1	891	0.11%
2018/07/23	0	0.00	1	25.50	25.50	-1	897	-0.11%
2018/06/29	1	26.85	0	0.00	26.85	1	1,121	0.09%
2018/06/27	0	0.00	1	26.35	27.60	-1	1,092	-0.09%
2018/06/26	0	0.00	2	25.45	25.45	-2	1,056	-0.19%
2018/06/20	1	26.20	0	0.00	26.00	1	1,112	0.09%
2018/06/15	0	0.00	1	27.85	27.35	-1	1,101	-0.09%
2018/06/14	0	0.00	1	28.10	27.95	-1	1,095	-0.09%
2018/06/13	1	27.75	0	0.00	27.70	1	1,085	0.09%
2018/06/11	1	27.55	0	0.00	27.15	1	1,046	0.10%
2018/06/08	0	0.00	1	27.65	27.40	-1	1,054	-0.09%
2018/06/05	1	28.30	1	28.55	28.30	0	1,088	0.00%
2018/06/04	1	28.45	9	27.74	28.80	-8	1,097	-0.73%
2018/06/01	4	27.70	1	28.10	27.65	3	1,057	0.28%
2018/05/31	4	26.15	1	26.95	26.55	3	1,029	0.29%
2018/05/09	1	26.40	0	0.00	26.20	1	1,152	0.09%
2018/04/30	0	0.00	5	25.70	25.70	-5	1,201	-0.42%
2018/04/23	1	27.10	3	26.95	26.65	-2	1,228	-0.16%
2018/04/17	1	27.90	0	0.00	27.90	1	1,611	0.06%
2018/04/12	2	30.73	6	30.43	30.15	-4	1,762	-0.23%
2018/04/11	0	0.00	6	30.05	29.60	-6	1,718	-0.35%
2018/04/10	5	29.45	0	0.00	29.40	5	1,756	0.28%
2018/04/09	0	0.00	2	28.60	29.90	-2	1,708	-0.12%
2018/03/30	1	27.55	0	0.00	27.35	1	1,674	0.06%
2018/03/28	1	28.75	3	28.05	28.00	-2	1,692	-0.12%
2018/03/23	1	26.90	0	0.00	26.90	1	1,646	0.06%
2018/03/19	2	28.43	0	0.00	28.20	2	1,658	0.12%
2018/03/16	0	0.00	1	29.00	28.60	-1	1,653	-0.06%
2018/03/15	1	28.40	1	28.60	28.75	0	1,663	0.00%
2018/03/13	2	29.40	1	28.80	29.30	1	1,689	0.06%
2018/03/08	7	28.25	5	27.60	27.80	2	1,709	0.12%
2018/03/05	1	26.90	0	0.00	26.90	1	1,706	0.06%
2018/02/26	1	28.00	0	0.00	27.70	1	1,757	0.06%
2018/02/23	0	0.00	1	28.50	27.95	-1	1,799	-0.06%
2018/02/22	1	27.65	0	0.00	28.05	1	1,812	0.06%
2018/02/21	0	0.00	1	27.60	27.95	-1	1,830	-0.05%
2018/02/09	1	25.00	1	25.70	25.75	0	1,846	0.00%
2018/01/30	0	0.00	1	30.95	30.65	-1	1,976	-0.05%
2018/01/25	2	31.15	0	0.00	31.05	2	2,072	0.10%
2018/01/24	2	31.18	0	0.00	31.15	2	2,091	0.10%
2018/01/22	0	0.00	5	31.80	31.70	-5	2,178	-0.23%
2018/01/18	0	0.00	10	32.10	32.00	-10	2,231	-0.45%
2018/01/16	0	0.00	3	32.55	32.60	-3	2,301	-0.13%
2018/01/15	3	32.15	0	0.00	32.05	3	2,331	0.13%
2018/01/12	1	32.15	0	0.00	32.45	1	2,337	0.04%
2018/01/11	5	33.50	5	33.49	32.45	0	2,342	0.00%
2018/01/10	0	0.00	1	33.00	33.40	-1	2,020	-0.05%
2018/01/09	1	32.00	1	32.20	31.90	0	1,986	0.00%
2018/01/08	11	33.11	0	0.00	32.95	11	1,963	0.56%
2018/01/05	1	32.00	4	32.16	32.70	-3	1,915	-0.16%
2018/01/04	0	0.00	2	31.58	32.00	-2	1,923	-0.10%