台揚 (2314)-元大-高雄券商分點個股進出

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

台揚

(2314)

股價
30.60
漲跌
▲0.60
漲幅
+2.00%
成交量
555張
產業
上市通信網路類股▲0.24%
641人加入追蹤

立即追蹤
本地時間:13:30

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

台揚 (2314)籌碼相關－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	3.8	31.67	0	0.00	31.30	3.8	1,191	0.32%
2024/04/15	1	32.75	0	0.00	32.70	1	1,167	0.09%
2024/04/12	0	0.00	28.5	33.06	33.05	-28.5	1,161	-2.45%
2024/04/11	0.1	33.45	11	33.13	33.20	-10.9	1,158	-0.94%
2024/04/09	0	0.00	15	33.57	33.75	-15	1,125	-1.33%
2024/04/03	1.2	33.02	0	0.00	32.95	1.2	1,121	0.11%
2024/04/01	28	33.78	2	33.78	33.65	26	1,160	2.24%
2024/03/29	6.1	34.32	7	35.33	34.20	-0.9	1,165	-0.08%
2024/03/28	22	34.91	2	34.43	34.85	20	1,137	1.76%
2024/03/27	1	33.60	0	0.00	33.60	1	1,080	0.09%
2024/03/25	1	33.65	0	0.00	33.35	1	1,135	0.09%
2024/03/22	1	33.80	0	0.00	33.80	1	1,132	0.09%
2024/03/21	0	0.00	10	32.20	32.70	-10	1,118	-0.89%
2024/03/20	1	32.30	0	0.00	32.10	1	1,144	0.09%
2024/03/19	0	32.85	25	32.55	32.60	-25	1,153	-2.17%
2024/03/18	0	32.80	0	0.00	32.85	0	1,166	0.00%
2024/03/12	25	34.31	3	34.10	34.35	22	1,614	1.36%
2024/03/11	0	0.00	3.1	32.45	32.65	-3.1	1,591	-0.19%
2024/03/07	1	33.80	0	0.00	33.10	1	1,589	0.06%
2024/03/05	2	34.30	0	0.00	34.30	2	1,576	0.13%
2024/03/04	0	0.00	1	34.80	35.00	-1	1,574	-0.06%
2024/02/29	1	32.35	0	0.00	32.40	1	1,532	0.07%
2024/02/27	0	0.00	35	33.14	32.70	-35	1,535	-2.28%
2024/02/26	0	0.00	4	33.59	33.50	-4	1,546	-0.26%
2024/02/23	0	0.00	1	34.00	33.85	-1	1,551	-0.06%
2024/02/21	1	33.35	6	33.40	33.25	-5	1,634	-0.31%
2024/02/20	1	33.50	5	33.35	33.40	-4	1,644	-0.24%
2024/02/16	1	33.60	2	33.25	33.70	-1	1,657	-0.06%
2024/02/05	1	32.35	0	0.00	32.50	1	1,638	0.06%
2024/02/02	4	33.43	2	33.60	33.20	2	1,634	0.12%
2024/02/01	3	33.00	1	33.00	33.05	2	1,624	0.12%
2024/01/31	3	33.28	5	33.35	33.30	-2	1,612	-0.12%
2024/01/30	6	33.67	0	0.00	33.60	6	1,606	0.37%
2024/01/29	3.9	34.01	0	0.00	34.05	3.9	1,604	0.24%
2024/01/26	5	34.68	0	0.00	34.35	5	1,586	0.32%
2024/01/25	3	35.25	0	0.00	35.20	3	1,556	0.19%
2024/01/23	2.5	35.54	6	35.43	35.80	-3.5	1,552	-0.23%
2024/01/22	3	35.17	1	35.20	35.25	2	1,552	0.13%
2024/01/19	0	0.00	5	35.36	35.35	-5	1,540	-0.32%
2024/01/18	0	0.00	2	35.48	35.50	-2	1,535	-0.13%
2024/01/17	2	35.30	0	0.00	35.35	2	1,536	0.13%
2024/01/16	1	35.70	0	0.00	36.00	1	1,533	0.07%
2024/01/15	3	35.70	0	0.00	35.80	3	1,529	0.20%
2024/01/12	1	35.35	0	0.00	35.50	1	1,526	0.07%
2024/01/10	2	35.53	2	35.53	35.55	0	1,529	0.00%
2024/01/04	3	36.87	0	0.00	36.65	3	1,517	0.20%
2024/01/02	1	37.85	0	0.00	37.90	1	1,524	0.07%
2023/12/29	2	37.30	0	0.00	37.50	2	1,523	0.13%
2023/12/27	0	37.40	0	0.00	38.35	0	1,538	0.00%
2023/12/25	1	36.55	2	36.50	36.55	-1	1,527	-0.07%
2023/12/22	0	0.00	6	36.30	36.55	-6	1,519	-0.39%
2023/12/21	1	36.50	1	36.35	36.30	0	1,504	0.00%
2023/12/20	7.5	36.89	1	36.90	36.90	6.5	1,475	0.44%
2023/12/19	0	0.00	1	37.55	37.55	-1	1,417	-0.07%
2023/12/18	1	37.40	4	37.54	37.20	-3	1,412	-0.21%
2023/12/15	3	38.13	0	0.00	37.90	3	1,396	0.21%
2023/12/14	0	0.00	5	39.10	38.75	-5	1,367	-0.37%
2023/12/13	1	39.30	3	39.28	39.20	-2	1,353	-0.15%
2023/12/12	1	39.15	0	0.00	38.90	1	1,379	0.07%
2023/12/11	13	40.54	27.3	39.86	39.80	-14.3	1,352	-1.06%
2023/12/08	11	41.70	12	42.09	41.65	-1	1,286	-0.08%
2023/12/07	15	41.19	22.2	41.13	41.40	-7.2	1,114	-0.65%
2023/12/06	0	0.00	0.1	37.85	37.65	-0.1	935	-0.01%
2023/12/01	2	37.05	0	0.00	37.00	2	914	0.22%
2023/11/30	4	37.56	1	37.35	37.30	3	906	0.33%
2023/11/29	0	0.00	10	37.55	37.50	-10	902	-1.11%
2023/11/27	1	36.80	0	0.00	36.75	1	888	0.11%
2023/11/24	0	0.00	1	36.50	36.50	-1	889	-0.11%
2023/11/21	2	37.73	7	37.79	37.60	-5	868	-0.58%
2023/11/20	1	37.00	1	38.20	38.40	0	848	0.00%
2023/11/16	1	35.65	0	0.00	36.30	1	793	0.13%
2023/11/15	3	35.43	0	0.00	35.30	3	791	0.38%
2023/11/10	1	35.55	0	0.00	35.45	1	807	0.12%
2023/11/09	3	35.92	0	0.00	36.05	3	808	0.37%
2023/11/08	2	36.60	0	0.00	36.35	2	820	0.24%
2023/11/07	0	0.00	5	36.55	36.60	-5	822	-0.61%
2023/11/06	1	36.05	0	0.00	36.05	1	834	0.12%
2023/11/01	2	35.25	50	35.24	35.25	-48	832	-5.76%
2023/10/31	5	36.32	0	0.00	35.75	5	826	0.61%
2023/10/30	0.1	35.90	2	36.25	36.70	-1.9	819	-0.23%
2023/10/26	1	35.45	0	0.00	35.35	1	831	0.12%
2023/10/23	1	35.90	1	36.95	35.70	0	853	0.00%
2023/10/20	0	0.00	8	35.18	35.40	-8	854	-0.94%
2023/10/19	3	35.40	7	35.27	35.60	-4	857	-0.47%
2023/10/18	1	35.85	14	35.88	35.80	-13	860	-1.51%
2023/10/17	3	36.50	0	0.00	36.25	3	866	0.35%
2023/10/16	3	36.68	0	0.00	36.60	3	879	0.34%
2023/10/13	1	37.40	0	0.00	37.20	1	931	0.11%
2023/10/11	7	37.79	0	0.00	37.60	7	1,107	0.63%
2023/10/06	3	38.45	0	0.00	38.40	3	1,109	0.27%
2023/10/05	0	0.00	2	39.60	39.00	-2	1,116	-0.18%
2023/10/04	0	0.00	3	39.73	39.35	-3	1,108	-0.27%
2023/10/03	1	39.50	3	39.35	39.25	-2	1,098	-0.18%
2023/10/02	6	38.57	7	39.29	40.20	-1	1,084	-0.09%
2023/09/28	3	37.60	0	0.00	37.60	3	1,059	0.28%
2023/09/27	3	37.60	1	37.65	37.65	2	1,067	0.19%
2023/09/25	0	0.00	2	38.65	38.60	-2	1,086	-0.18%
2023/09/21	2	39.23	2	39.20	38.70	0	1,092	0.00%
2023/09/20	0	0.00	1	39.20	39.00	-1	1,097	-0.09%
2023/09/19	0	0.00	2	39.58	39.50	-2	1,115	-0.18%
2023/09/18	0	0.00	1	39.60	39.15	-1	1,113	-0.09%
2023/09/15	4	39.48	13	39.74	39.50	-9	1,114	-0.81%
2023/09/14	1	38.40	3	37.60	38.35	-2	1,070	-0.19%
2023/09/13	6	36.33	4	36.39	36.65	2	1,071	0.19%
2023/09/12	2	36.03	0	0.00	35.85	2	1,074	0.19%
2023/09/11	2	36.13	0	0.00	35.70	2	1,109	0.18%
2023/09/08	4	37.85	1	38.00	37.80	3	1,103	0.27%
2023/09/07	4	38.41	0	0.00	38.20	4	1,119	0.36%
2023/09/06	2	38.95	0	0.00	39.10	2	1,136	0.18%
2023/09/05	0.1	39.45	0	0.00	39.15	0.1	1,136	0.01%
2023/09/04	0	0.00	1	38.95	38.85	-1	1,143	-0.09%
2023/09/01	0.2	39.35	0	0.00	39.10	0.2	1,150	0.01%
2023/08/31	6	38.83	0	0.00	39.05	6	1,158	0.52%
2023/08/29	1	38.45	0	0.00	38.60	1	1,169	0.09%
2023/08/25	1	38.80	1	39.20	39.20	0	1,175	0.00%
2023/08/24	1	39.85	5	39.66	39.90	-4	1,173	-0.34%
2023/08/23	8	38.36	0	0.00	38.40	8	1,167	0.69%
2023/08/22	4	38.25	0	0.00	38.20	4	1,175	0.34%
2023/08/21	0	0.00	5	39.32	39.25	-5	1,181	-0.42%
2023/08/18	5	38.20	0	0.00	38.35	5	1,222	0.41%
2023/08/17	2	38.73	1	38.00	39.10	1	1,253	0.08%
2023/08/16	2	38.25	20	38.00	38.00	-18	1,260	-1.43%
2023/08/15	0	0.00	37	39.30	39.30	-37	1,253	-2.95%
2023/08/14	0	0.00	1	40.35	39.25	-1	1,266	-0.08%
2023/08/11	2	41.60	0	0.00	41.55	2	1,259	0.16%
2023/08/10	1	41.80	91	41.62	41.65	-90	1,265	-7.11%
2023/08/09	1	43.15	0	0.00	43.00	1	1,260	0.08%
2023/08/04	0	44.30	0	0.00	44.05	0	1,292	0.00%
2023/07/31	2	46.00	0	0.00	44.60	2	1,398	0.14%
2023/07/28	3	43.90	0	0.00	43.95	3	1,454	0.21%
2023/07/27	1	43.90	2	44.05	44.05	-1	1,469	-0.07%
2023/07/26	0	0.00	6	45.06	44.60	-6	1,485	-0.40%
2023/07/24	1	45.85	0	0.00	45.35	1	1,578	0.06%
2023/07/19	8	44.65	0	0.00	44.70	8	1,707	0.47%
2023/07/18	1	45.70	2	47.08	45.50	-1	1,794	-0.06%
2023/07/17	4	48.49	7.3	48.63	48.05	-3.3	1,908	-0.17%
2023/07/14	4	45.39	4	45.61	45.65	0	2,018	0.00%
2023/07/13	4	41.93	0	0.00	41.50	4	2,191	0.18%
2023/07/12	3	42.93	2	43.10	42.50	1	2,288	0.04%
2023/07/11	0	0.00	1	43.35	43.40	-1	2,335	-0.04%
2023/07/10	0	0.00	1	43.30	43.10	-1	2,342	-0.04%
2023/07/07	0	0.00	1	43.55	43.50	-1	2,352	-0.04%
2023/07/06	0	0.00	7	44.41	44.15	-7	2,347	-0.30%
2023/07/05	1	44.25	0	44.50	44.20	1	2,377	0.04%
2023/07/04	0	0.00	2	44.40	44.30	-2	2,375	-0.08%
2023/07/03	9	44.29	0	0.00	44.50	9	2,370	0.38%
2023/06/30	0	0.00	4	44.79	44.65	-4	2,361	-0.17%
2023/06/29	1	44.90	0	0.00	44.90	1	2,362	0.04%
2023/06/27	0	0.00	2	45.35	45.35	-2	2,362	-0.08%
2023/06/21	1	45.00	0	0.00	44.95	1	2,351	0.04%
2023/06/20	1	44.30	0	0.00	44.40	1	2,347	0.04%
2023/06/19	2	44.35	3	44.47	44.40	-1	2,354	-0.04%
2023/06/16	0	0.00	1.1	44.96	45.00	-1.1	2,345	-0.05%
2023/06/15	14	44.75	2.1	45.37	44.95	11.9	2,340	0.51%
2023/06/13	0	0.00	3	46.50	46.50	-3	2,304	-0.13%
2023/06/12	3	47.00	4	46.80	47.00	-1	2,292	-0.04%
2023/06/07	1	46.35	0	0.00	46.05	1	2,304	0.04%
2023/06/06	7	45.99	0	0.00	45.70	7	2,331	0.30%
2023/06/05	0	0.00	1	46.60	46.55	-1	2,362	-0.04%
2023/06/02	0	0.00	12	46.48	46.35	-12	2,368	-0.51%
2023/06/01	0.3	46.90	5	46.15	46.80	-4.8	2,395	-0.20%
2023/05/31	10	46.25	0	0.00	46.00	10	2,397	0.42%
2023/05/30	1	45.85	0	0.00	45.75	1	2,399	0.04%
2023/05/29	3	45.67	0	0.00	46.15	3	2,407	0.12%
2023/05/26	0	0.00	1	45.15	45.35	-1	2,406	-0.04%
2023/05/25	4	45.58	0	0.00	45.95	4	2,404	0.17%
2023/05/24	4	46.28	2	44.85	46.65	2	2,414	0.08%
2023/05/23	0	0.00	1	47.35	48.60	-1	2,404	-0.04%
2023/05/22	2	47.38	0.1	47.23	47.80	1.9	2,423	0.08%
2023/05/19	1	46.30	1	46.45	46.15	0	2,435	0.00%
2023/05/18	5	46.66	0	0.00	46.50	5	2,446	0.20%
2023/05/17	2	47.10	0	0.00	47.45	2	2,459	0.08%
2023/05/16	0	0.00	1	46.90	46.85	-1	2,505	-0.04%
2023/05/15	2	47.13	0	0.00	47.10	2	2,600	0.08%
2023/05/12	3	46.87	0	0.00	48.60	3	2,602	0.12%
2023/05/11	3	46.87	0	0.00	47.80	3	2,606	0.12%
2023/05/10	0	0.00	1	48.05	48.25	-1	2,608	-0.04%
2023/05/09	3	48.30	40	48.01	48.70	-37	2,612	-1.42%
2023/05/08	0	0.00	2.4	48.76	49.45	-2.4	2,596	-0.09%
2023/05/05	3	48.15	2	48.10	48.50	1	2,583	0.04%
2023/05/04	3	47.38	3	47.45	48.50	0	2,608	0.00%
2023/05/03	5.1	45.82	0	0.00	45.60	5.1	2,546	0.20%
2023/05/02	2	46.70	0	0.00	46.55	2	2,536	0.08%
2023/04/28	2	47.18	3	46.63	47.45	-1	2,512	-0.04%
2023/04/27	1	46.20	8	45.10	45.90	-7	2,456	-0.28%
2023/04/26	2	44.33	1	43.60	44.10	1	2,409	0.04%
2023/04/25	4	45.50	5	46.03	45.20	-1	2,370	-0.04%
2023/04/24	0.3	46.90	3	47.12	46.80	-2.7	2,330	-0.12%
2023/04/21	2	45.15	2	45.40	44.85	0	2,259	0.00%
2023/04/20	7	48.17	2	49.90	47.50	5	2,156	0.23%
2023/04/19	16	51.19	32.3	51.24	51.80	-16.3	1,987	-0.82%
2023/04/18	7	46.78	13	50.45	51.10	-6	1,753	-0.34%
2023/04/17	6.3	45.51	9	45.74	46.50	-2.7	1,518	-0.18%
2023/04/14	3	43.38	3	43.52	43.90	0	1,407	0.00%
2023/04/13	0	0.00	1	41.05	41.00	-1	1,344	-0.07%
2023/04/12	1	41.30	0	0.00	41.30	1	1,334	0.07%
2023/04/11	2	41.63	0	0.00	41.55	2	1,318	0.15%
2023/04/10	1	41.40	1	41.40	41.50	0	1,314	0.00%
2023/04/07	12	43.10	0	0.00	42.85	12	1,281	0.94%
2023/03/29	1	42.25	0	0.00	42.25	1	1,279	0.08%
2023/03/28	1	42.15	1	42.00	42.15	0	1,283	0.00%
2023/03/27	1	43.15	1	43.35	43.15	0	1,272	0.00%
2023/03/24	1	43.70	1	43.70	43.70	0	1,271	0.00%
2023/03/22	10	43.13	0	0.00	43.00	10	1,263	0.79%
2023/03/20	11	42.57	0	0.00	42.35	11	1,258	0.87%
2023/03/17	2	42.53	3	42.65	42.30	-1	1,261	-0.08%
2023/03/16	1	42.30	0	0.00	42.10	1	1,261	0.08%
2023/03/15	1	43.60	4.1	44.19	43.55	-3.1	1,265	-0.24%
2023/03/14	1	44.00	6	43.84	43.70	-5	1,281	-0.39%
2023/03/13	0	0.00	5	43.55	44.55	-5	1,305	-0.38%
2023/03/10	3	44.72	2	45.40	44.75	1	1,329	0.08%
2023/03/09	2	46.20	2	46.38	46.05	0	1,353	0.00%
2023/03/08	22	46.09	6.6	46.61	46.70	15.4	1,413	1.09%
2023/03/06	5	45.67	3	45.10	45.75	2	1,433	0.14%
2023/03/03	3	44.33	0	0.00	44.10	3	1,409	0.21%
2023/03/01	1	43.50	0	0.00	44.70	1	1,400	0.07%
2023/02/24	1	43.80	1	44.00	43.90	0	1,393	0.00%
2023/02/22	3	44.37	0	0.00	44.40	3	1,382	0.22%
2023/02/21	3	45.72	15	45.98	45.75	-12	1,368	-0.88%
2023/02/20	11	46.03	4.2	46.05	46.00	6.8	1,346	0.51%
2023/02/17	2	43.20	6	44.73	44.80	-4	1,324	-0.30%
2023/02/16	2	43.60	1	43.65	43.80	1	1,325	0.08%
2023/02/15	3	43.35	2	43.20	43.10	1	1,353	0.07%
2023/02/14	3	44.03	2	44.00	44.00	1	1,326	0.08%
2023/02/13	1	43.55	15	43.72	45.20	-14	1,287	-1.09%
2023/02/10	1	41.15	6	41.80	41.10	-5	1,197	-0.42%
2023/02/09	4	42.05	1	42.20	42.05	3	1,188	0.25%
2023/02/08	7	42.60	3	42.75	42.85	4	1,178	0.34%
2023/02/07	4.2	41.88	1	42.15	41.80	3.2	1,162	0.28%
2023/02/06	4	42.38	0	0.00	42.40	4	1,159	0.35%
2023/02/03	2	42.43	30	42.50	42.50	-28	1,150	-2.43%
2023/02/02	1	43.15	3	41.65	43.55	-2	1,129	-0.18%
2023/02/01	0	0.00	3	40.33	40.50	-3	1,065	-0.28%
2023/01/12	0	39.45	0	0.00	38.65	0	1,087	0.00%
2023/01/10	1	40.10	0.1	40.10	39.90	0.9	1,107	0.08%
2023/01/09	0.1	40.00	5	39.63	39.90	-4.9	1,124	-0.44%
2023/01/05	2	39.65	3	39.97	39.65	-1	1,176	-0.09%
2023/01/04	1	39.55	2	39.55	39.65	-1	1,186	-0.08%
2022/12/30	0	39.15	1	38.90	39.25	-1	1,198	-0.08%
2022/12/29	2	38.33	0	0.00	39.15	2	1,199	0.17%
2022/12/26	0.1	38.60	1	40.35	40.20	-0.9	1,234	-0.07%
2022/12/22	1	38.60	0	0.00	38.30	1	1,259	0.08%
2022/12/21	4	38.28	0	0.00	38.10	4	1,288	0.31%
2022/12/20	2	39.50	0	0.00	38.20	2	1,305	0.15%
2022/12/19	1	39.45	0	0.00	39.45	1	1,330	0.08%
2022/12/15	1	40.95	0	0.00	40.85	1	1,363	0.07%
2022/12/13	2	40.50	0	0.00	40.10	2	1,400	0.14%
2022/12/12	0	0.00	1	40.00	40.50	-1	1,410	-0.07%
2022/12/09	1	41.10	27	40.83	40.85	-26	1,434	-1.81%
2022/12/08	1	41.70	4	41.48	41.60	-3	1,443	-0.21%
2022/12/07	5	42.13	4	41.83	41.00	1	1,457	0.07%
2022/12/06	4	42.89	1	43.00	42.30	3	1,447	0.21%
2022/12/05	2	42.75	2.1	43.35	43.40	-0.1	1,436	0.00%
2022/12/02	1	42.75	2	42.53	43.20	-1	1,419	-0.07%
2022/12/01	3	41.77	0	0.00	41.70	3	1,386	0.22%
2022/11/30	7.1	43.68	6	43.50	42.70	1.1	1,371	0.08%
2022/11/29	3	40.80	14.1	40.80	41.15	-11.1	1,315	-0.84%
2022/11/25	5	37.05	2	37.85	36.90	3	1,371	0.22%
2022/11/23	0	0.00	1	37.55	37.10	-1	1,429	-0.07%
2022/11/22	1	37.20	0	0.00	37.30	1	1,443	0.07%
2022/11/21	1	37.35	0	0.00	37.60	1	1,457	0.07%
2022/11/17	1	38.85	2	38.75	38.95	-1	1,479	-0.07%
2022/11/16	1	38.00	0	0.00	38.30	1	1,530	0.07%
2022/11/14	0	0.00	5	37.52	37.70	-5	1,669	-0.30%
2022/11/11	7	36.87	0	0.00	35.90	7	1,721	0.41%
2022/11/10	3	37.40	10	37.73	37.30	-7	1,759	-0.40%
2022/11/09	11	38.18	0	0.00	38.05	11	2,017	0.55%
2022/11/07	1	37.35	0	0.00	37.40	1	2,308	0.04%
2022/11/03	0	0.00	1	37.00	37.00	-1	3,186	-0.03%
2022/10/31	0	0.00	2	35.05	34.90	-2	3,710	-0.05%
2022/10/28	0	0.00	2	34.05	33.85	-2	3,791	-0.05%
2022/10/27	0	0.00	1	33.85	34.80	-1	4,045	-0.02%
2022/10/26	6	33.30	0	0.00	33.30	6	4,240	0.14%
2022/10/25	1.1	34.71	1	34.00	33.65	0.1	4,357	0.00%
2022/10/21	0.1	35.20	10	35.30	34.55	-9.9	4,465	-0.22%
2022/10/20	10.1	35.45	0	0.00	35.75	10.1	4,723	0.21%
2022/10/19	0	0.00	9	36.77	36.40	-9	4,786	-0.19%
2022/10/18	4	36.28	4	36.63	36.45	0	4,807	0.00%
2022/10/17	5	34.78	3	35.90	36.60	2	4,895	0.04%
2022/10/14	5	36.60	5	36.60	36.60	0	4,960	0.00%
2022/10/13	1	34.05	6	36.47	33.90	-5	4,988	-0.10%
2022/10/12	6	37.40	2	37.85	37.10	4	5,004	0.08%
2022/10/11	2	38.95	4	39.01	38.15	-2	5,058	-0.04%
2022/10/06	0	0.00	4	40.60	40.50	-4	5,380	-0.07%
2022/10/05	17	40.55	6	40.93	40.75	11	5,547	0.20%
2022/10/04	6	39.01	0	0.00	39.95	6	5,673	0.11%
2022/10/03	0	0.00	10	38.59	38.40	-10	5,748	-0.17%
2022/09/30	11.1	36.61	10	37.44	38.65	1.1	5,844	0.02%
2022/09/29	2	39.08	2	39.00	38.40	0	5,923	0.00%
2022/09/28	2	38.10	2	39.53	37.90	0	6,001	0.00%
2022/09/27	2	39.85	0	0.00	41.00	2	6,068	0.03%
2022/09/26	5	40.61	1	40.70	39.80	4	6,150	0.07%
2022/09/23	4	43.31	1	44.30	42.70	3	6,180	0.05%
2022/09/22	1	43.60	3	42.45	44.40	-2	6,199	-0.03%
2022/09/21	5.5	43.64	14	43.63	43.45	-8.5	6,218	-0.14%
2022/09/20	5	45.26	1	45.15	45.20	4	6,241	0.06%
2022/09/19	7	45.51	0	0.00	45.10	7	6,284	0.11%
2022/09/16	6	46.88	0	0.00	46.50	6	6,299	0.10%
2022/09/15	5	48.95	9	48.82	48.20	-4	6,296	-0.06%
2022/09/14	6.2	47.98	3	48.12	48.85	3.2	6,316	0.05%
2022/09/13	0	0.00	1	50.30	49.55	-1	6,343	-0.02%
2022/09/12	2	49.55	7	49.89	50.10	-5	6,391	-0.08%
2022/09/08	11	48.92	0	0.00	48.90	11	6,424	0.17%
2022/09/07	5	48.72	0	0.00	48.50	5	6,498	0.08%
2022/09/06	3	49.63	1	51.70	49.20	2	6,630	0.03%
2022/09/05	6	51.93	2	51.35	51.00	4	6,817	0.06%
2022/09/02	11	52.75	11	52.45	52.40	0	6,815	0.00%
2022/09/01	1	50.80	4	50.48	50.40	-3	6,773	-0.04%
2022/08/31	0	0.00	5	51.48	51.60	-5	6,771	-0.07%
2022/08/30	2	50.48	4	50.53	51.20	-2	6,791	-0.03%
2022/08/29	1	48.15	10	48.83	48.85	-9	6,821	-0.13%
2022/08/26	3	50.10	4	50.15	49.95	-1	6,899	-0.01%
2022/08/25	0	0.00	3	49.57	49.90	-3	7,080	-0.04%
2022/08/24	1	49.05	0	0.00	49.00	1	7,500	0.01%
2022/08/23	9	49.39	2	49.45	49.00	7	8,012	0.09%
2022/08/22	13	49.25	21	49.45	49.05	-8	8,025	-0.10%
2022/08/19	2	51.55	7.7	51.63	51.20	-5.7	7,992	-0.07%
2022/08/18	4	51.28	3.3	51.38	51.50	0.7	7,962	0.01%
2022/08/17	34.5	50.81	2	51.15	51.50	32.5	8,485	0.38%
2022/08/16	17	51.79	12	52.20	51.10	5	8,525	0.06%
2022/08/15	3	51.00	20	50.68	50.40	-17	8,271	-0.21%
2022/08/12	25	48.96	13.2	48.55	48.70	11.8	8,128	0.14%
2022/08/11	15.2	51.71	2	51.60	51.60	13.2	7,967	0.17%
2022/08/10	97	52.53	83	51.56	51.40	14	7,773	0.18%
2022/08/09	0	48.00	31	49.63	51.50	-31	7,113	-0.44%
2022/08/08	17	46.99	5	47.23	46.90	12	6,810	0.18%
2022/08/05	0	0.00	1	45.20	45.30	-1	6,640	-0.02%
2022/08/04	1	44.00	1	43.55	44.10	0	6,597	0.00%
2022/08/03	13	46.53	18	46.23	45.00	-5	6,519	-0.08%
2022/08/02	39	46.66	21	46.14	46.00	18	6,271	0.29%
2022/08/01	17	46.21	9	46.05	46.50	8	6,076	0.13%
2022/07/29	3	44.23	1	44.20	44.35	2	5,961	0.03%
2022/07/28	4	44.83	5	44.50	43.90	-1	5,936	-0.02%
2022/07/27	28	46.44	22	45.98	45.30	6	5,858	0.10%
2022/07/26	2	43.65	0	0.00	43.60	2	5,595	0.04%
2022/07/25	1	45.50	0	0.00	45.75	1	5,535	0.02%
2022/07/22	1.2	46.04	2	46.43	45.20	-0.9	5,515	-0.02%
2022/07/21	4	46.33	0	0.00	46.35	4	5,430	0.07%
2022/07/20	3.4	45.14	0	0.00	45.00	3.4	5,356	0.06%
2022/07/19	0	0.00	1	45.20	45.20	-1	5,328	-0.02%
2022/07/18	1	45.30	1	45.30	45.25	0	5,298	0.00%
2022/07/14	11	43.13	11	42.71	45.15	0	5,183	0.00%
2022/07/13	0	0.00	13	42.55	42.65	-13	4,981	-0.26%
2022/07/12	14	39.60	49	39.04	38.80	-35	4,835	-0.72%
2022/07/11	15	43.42	4	44.33	43.10	11	4,733	0.23%
2022/07/08	16	44.28	12	44.71	44.25	4	4,659	0.09%
2022/07/07	23	43.13	10	42.82	43.45	13	4,569	0.28%
2022/07/06	7	43.29	0	0.00	42.10	7	4,503	0.16%
2022/07/05	7	46.66	6	46.68	44.95	1	4,485	0.02%
2022/07/04	8	47.36	4	47.64	46.30	4	4,428	0.09%
2022/07/01	5	52.42	3	52.03	49.75	2	4,379	0.05%
2022/06/30	4	54.28	5	54.74	55.20	-1	4,355	-0.02%
2022/06/29	5	55.72	2	55.85	55.20	3	4,360	0.07%
2022/06/28	1	54.40	1	54.60	55.20	0	4,408	0.00%
2022/06/27	4	56.70	4	57.13	56.60	0	4,423	0.00%
2022/06/24	1	54.90	2	56.00	55.00	-1	4,505	-0.02%
2022/06/23	1	54.50	5	54.40	54.50	-4	4,618	-0.09%
2022/06/22	1	54.80	1	55.30	54.60	0	4,838	0.00%
2022/06/21	2	55.90	0	0.00	56.90	2	4,951	0.04%
2022/06/20	2	56.75	4	55.25	54.70	-2	4,925	-0.04%
2022/06/17	4	57.95	10	58.01	58.00	-6	4,884	-0.12%
2022/06/16	6	60.53	3	62.23	59.80	3	4,884	0.06%
2022/06/15	9	61.61	6	62.03	61.00	3	4,858	0.06%
2022/06/14	32	61.00	25	60.76	60.80	7	4,734	0.15%
2022/06/13	9	58.36	1.1	58.83	58.30	7.9	4,530	0.17%
2022/06/10	2	61.05	12.1	60.57	60.00	-10.1	4,522	-0.22%
2022/06/09	13	60.23	0	0.00	60.20	13	4,472	0.29%
2022/06/08	5.1	60.81	3	61.00	61.00	2.1	4,472	0.05%
2022/06/07	1.1	61.54	3	61.83	61.60	-1.9	4,446	-0.04%
2022/06/06	4	60.73	15	61.00	61.00	-11	4,381	-0.25%
2022/06/02	26	64.45	21	64.48	63.30	5	4,308	0.12%
2022/06/01	14	64.14	14	64.65	64.00	0	4,144	0.00%
2022/05/31	63	62.10	21	62.10	62.40	42	3,747	1.12%
2022/05/30	17	59.77	7	59.71	59.00	10	3,289	0.30%
2022/05/27	1	58.10	3	58.53	58.50	-2	3,311	-0.06%
2022/05/26	17	58.86	12	58.73	57.90	5	3,325	0.15%
2022/05/25	60	60.08	57	58.90	58.60	3	3,260	0.09%
2022/05/24	2	57.30	7	58.00	59.40	-5	2,709	-0.18%
2022/05/23	5	54.24	0	0.00	54.00	5	2,599	0.19%
2022/05/20	0	0.00	3	54.97	54.60	-3	2,635	-0.11%
2022/05/19	0	0.00	1	55.60	55.40	-1	2,642	-0.04%
2022/05/18	0	0.00	10	57.30	57.00	-10	2,675	-0.37%
2022/05/17	1	55.50	1	55.60	57.50	0	2,727	0.00%
2022/05/16	0	0.00	1	54.80	54.30	-1	2,729	-0.04%
2022/05/12	1	52.60	1	54.20	53.00	0	2,765	0.00%
2022/05/11	1	53.80	65	53.64	54.00	-64	2,769	-2.31%
2022/05/10	0	0.00	5	55.00	55.10	-5	2,781	-0.18%
2022/05/09	0	0.00	1	55.70	55.60	-1	2,789	-0.04%
2022/05/06	0	0.00	6	56.18	57.10	-6	2,797	-0.21%
2022/05/05	2	57.95	2	57.40	57.80	0	2,814	0.00%
2022/05/04	1	56.50	0	0.00	56.10	1	2,853	0.04%
2022/04/29	0	0.00	2	55.95	56.30	-2	2,886	-0.07%
2022/04/28	2	55.70	1	55.10	55.00	1	2,896	0.03%
2022/04/27	2	54.70	0	0.00	54.70	2	2,894	0.07%
2022/04/26	2	56.50	2	57.25	56.30	0	2,890	0.00%
2022/04/25	6	57.10	10.1	57.00	56.90	-4.1	2,909	-0.14%
2022/04/22	1	59.40	0	0.00	59.20	1	2,906	0.03%
2022/04/21	0.1	60.20	1	60.00	60.00	-0.9	2,916	-0.03%
2022/04/20	1	58.20	4.1	58.65	61.20	-3.1	2,897	-0.11%
2022/04/19	1.1	57.80	0	0.00	57.00	1.1	2,880	0.04%
2022/04/18	1	57.80	0	0.00	56.80	1	2,884	0.03%
2022/04/15	7.6	58.07	1	58.70	56.70	6.6	2,900	0.23%
2022/04/14	2	59.95	0	0.00	59.90	2	2,893	0.07%
2022/04/11	2	62.90	0	0.00	61.00	2	2,906	0.07%
2022/04/08	0	0.00	2	67.70	66.30	-2	2,886	-0.07%
2022/04/07	20	67.70	1	67.60	67.10	19	2,887	0.66%
2022/04/06	25	67.76	0	0.00	67.70	25	2,853	0.88%
2022/04/01	42	68.06	5.1	67.51	67.30	36.9	2,846	1.30%
2022/03/31	20	67.53	5	67.72	69.00	15	2,846	0.53%
2022/03/30	20	67.05	4	67.48	66.60	16	2,779	0.58%
2022/03/29	14	66.58	8.5	66.54	68.00	5.5	2,737	0.20%
2022/03/28	5.3	67.59	3.5	67.61	67.40	1.8	2,626	0.07%
2022/03/25	30	67.19	10	68.13	70.50	20	2,535	0.79%
2022/03/24	3	62.70	10	63.37	64.10	-7	2,356	-0.30%
2022/03/23	1	58.70	52	58.59	58.30	-51	2,262	-2.25%
2022/03/22	2	57.50	10	57.70	58.70	-8	2,273	-0.35%
2022/03/21	0	0.00	3	59.33	57.70	-3	2,291	-0.13%
2022/03/18	9.8	56.68	5	56.48	58.90	4.8	2,301	0.21%
2022/03/17	60	53.91	0	0.00	53.70	60	2,286	2.62%
2022/03/16	4	52.93	3	52.80	52.40	1	2,306	0.04%
2022/03/15	2	53.55	1	52.90	52.90	1	2,347	0.04%
2022/03/14	2	56.25	8	55.91	55.80	-6	2,364	-0.25%
2022/03/11	4	57.28	2	57.05	56.80	2	2,402	0.08%
2022/03/10	4	57.80	0	0.00	57.60	4	2,402	0.17%
2022/03/09	0	0.00	0.1	54.70	54.40	-0.1	2,415	0.00%
2022/03/08	1	54.20	0	0.00	54.20	1	2,501	0.04%
2022/03/07	2	55.50	1	56.20	55.00	1	2,598	0.04%
2022/03/04	5	60.72	4	59.53	59.00	1	2,626	0.04%
2022/03/03	2	62.00	1	61.00	60.70	1	2,675	0.04%
2022/03/02	44	62.44	7	63.34	62.80	37	2,699	1.37%
2022/03/01	25	60.04	7.1	57.83	60.50	17.9	2,682	0.67%
2022/02/25	0	0.00	6	55.03	55.00	-6	2,718	-0.22%
2022/02/24	8	54.38	0	0.00	53.40	8	2,782	0.29%
2022/02/23	5	56.82	0	0.00	56.60	5	2,784	0.18%
2022/02/22	3.1	56.49	3	56.33	56.60	0.1	2,874	0.00%
2022/02/21	3	59.07	1	59.50	58.80	2	3,043	0.07%
2022/02/18	1	59.00	1	58.00	59.80	0	3,324	0.00%
2022/02/17	17	58.48	0	0.00	58.40	17	3,740	0.45%
2022/02/16	1	60.10	2	60.70	60.40	-1	3,954	-0.03%
2022/02/14	2	60.25	4	60.90	60.00	-2	4,309	-0.05%
2022/02/11	20	64.50	0	0.00	64.00	20	4,352	0.46%
2022/02/10	2	64.55	20	65.00	64.20	-18	4,447	-0.40%
2022/02/08	18	64.96	0	0.00	65.50	18	4,953	0.36%
2022/02/07	4	61.63	3	61.40	63.10	1	5,128	0.02%
2022/01/26	6	61.27	207	61.50	60.50	-201	5,160	-3.89%	大賣/鉅額交易
2022/01/25	3	64.17	0	0.00	64.00	3	5,268	0.06%
2022/01/24	6	65.18	2	65.40	65.10	4	5,382	0.07%
2022/01/20	1	68.60	0	0.00	68.80	1	5,582	0.02%
2022/01/19	0	0.00	2	68.70	68.30	-2	5,807	-0.03%
2022/01/18	1	70.80	37	71.54	69.40	-36	6,106	-0.59%
2022/01/17	1	67.60	2	67.85	68.00	-1	6,195	-0.02%
2022/01/14	11	67.45	2	67.00	67.90	9	6,285	0.14%
2022/01/13	0	0.00	5	68.64	68.40	-5	6,345	-0.08%
2022/01/12	1	68.80	0	0.00	68.60	1	6,368	0.02%
2022/01/11	1	69.80	0	0.00	69.90	1	6,406	0.02%
2022/01/10	1	71.60	0	0.00	70.00	1	6,445	0.02%
2022/01/07	43	71.56	26	72.00	71.60	17	6,482	0.26%
2022/01/06	1	74.30	14	73.69	73.50	-13	6,535	-0.20%
2022/01/05	11	77.52	6	77.47	75.50	5	6,642	0.08%
2022/01/04	0	0.00	5	77.40	77.00	-5	6,699	-0.07%
2022/01/03	13	78.72	1	79.00	76.60	12	6,756	0.18%
2021/12/30	0	0.00	1	76.00	79.70	-1	6,857	-0.01%
2021/12/29	1	74.50	0	0.00	75.30	1	7,027	0.01%
2021/12/28	1	75.00	0	0.00	74.40	1	7,212	0.01%
2021/12/27	1	75.50	6	75.13	75.60	-5	7,377	-0.07%
2021/12/23	1	74.40	0	0.00	74.30	1	7,792	0.01%
2021/12/22	0	0.00	2	73.20	73.00	-2	7,950	-0.03%
2021/12/21	32	72.30	1	70.20	71.90	31	8,098	0.38%
2021/12/20	2	71.95	100	71.52	71.60	-98	8,336	-1.18%
2021/12/17	1	75.01	0	0.00	75.00	1	8,634	0.01%
2021/12/16	1	77.60	0	0.00	77.80	1	8,969	0.01%
2021/12/15	2	76.75	0	0.00	77.00	2	9,349	0.02%
2021/12/14	1	77.30	0	0.00	78.30	1	9,677	0.01%
2021/12/13	6	81.10	2	79.00	80.70	4	9,673	0.04%
2021/12/10	0	0.00	1	78.60	79.40	-1	9,658	-0.01%
2021/12/09	0	0.00	2	81.50	80.10	-2	9,649	-0.02%
2021/12/08	3	80.43	3	80.20	80.30	0	9,634	0.00%
2021/12/07	1	79.60	0	0.00	79.30	1	9,649	0.01%
2021/12/06	2	77.90	2	78.20	77.60	0	9,680	0.00%
2021/12/03	4	78.50	0	0.00	78.20	4	9,742	0.04%
2021/12/02	4	77.85	0	0.00	77.00	4	9,777	0.04%
2021/12/01	5	79.16	7	77.63	80.40	-2	9,784	-0.02%
2021/11/30	10	81.65	0	0.00	80.90	10	9,731	0.10%
2021/11/29	3	81.20	5	81.20	81.50	-2	9,750	-0.02%
2021/11/26	4	82.78	5	81.12	80.40	-1	9,718	-0.01%
2021/11/25	9	85.52	26	84.23	84.30	-17	9,740	-0.17%
2021/11/24	3	84.57	6	86.98	87.80	-3	9,806	-0.03%
2021/11/23	4	85.48	5	83.80	83.30	-1	9,799	-0.01%
2021/11/22	4	87.23	4	86.78	86.80	0	9,845	0.00%
2021/11/19	5	86.70	20	87.76	86.80	-15	10,070	-0.15%
2021/11/18	32	87.28	25.1	89.64	86.00	6.9	10,340	0.07%
2021/11/17	32.1	90.51	29.2	91.30	90.70	3	10,275	0.03%
2021/11/16	37.3	92.97	30	92.62	95.00	7.3	10,092	0.07%
2021/11/15	23	86.43	18	87.73	88.70	5	9,805	0.05%
2021/11/12	14.1	82.56	17	81.78	80.70	-2.9	9,768	-0.03%
2021/11/11	11	81.86	14.6	82.62	82.50	-3.6	9,816	-0.04%
2021/11/10	4.1	79.23	2	77.75	78.20	2.1	9,977	0.02%
2021/11/09	10	78.55	6	77.42	77.80	4	10,060	0.04%
2021/11/08	14.3	80.30	20	81.71	79.50	-5.7	10,052	-0.06%
2021/11/05	74.4	83.43	14.1	83.99	86.00	60.3	9,997	0.60%
2021/11/04	3	78.43	12.3	79.47	81.00	-9.3	9,808	-0.09%
2021/11/03	2.2	73.27	7	73.76	73.70	-4.8	9,798	-0.05%
2021/11/02	12.3	75.58	38	73.37	73.70	-25.7	9,912	-0.26%
2021/11/01	9.2	79.69	14	79.38	78.10	-4.8	10,096	-0.05%
2021/10/29	4.2	78.48	1	78.60	78.80	3.2	10,062	0.03%
2021/10/28	14	78.20	19	78.55	77.30	-5	10,064	-0.05%
2021/10/27	26	79.62	14.1	79.37	79.50	11.9	10,210	0.12%
2021/10/26	60	78.06	11	77.67	79.00	49	10,191	0.48%
2021/10/25	34	69.59	52	69.59	72.70	-18	10,051	-0.18%
2021/10/22	60	67.21	17	66.52	66.10	43	10,247	0.42%
2021/10/21	113	71.58	35	71.71	68.60	78	10,553	0.74%	大買/
2021/10/20	35	70.87	10	70.70	70.50	25	11,292	0.22%
2021/10/19	1	72.30	2	71.65	70.70	-1	11,802	-0.01%
2021/10/18	1	69.80	3	69.33	70.00	-2	11,979	-0.02%
2021/10/15	7	68.46	3	69.17	69.80	4	12,325	0.03%
2021/10/14	16	66.77	38	67.33	68.00	-22	12,705	-0.17%
2021/10/13	52	68.78	17.1	67.79	68.50	34.9	13,009	0.27%
2021/10/12	2	72.70	0	0.00	73.40	2	13,525	0.01%
2021/10/08	23	73.39	4	72.75	72.20	19	14,514	0.13%
2021/10/07	32	74.77	29	74.91	74.50	3	15,483	0.02%
2021/10/06	40	74.51	79	73.60	71.90	-39	16,382	-0.24%
2021/10/05	18.1	78.04	56	77.60	79.40	-37.9	16,456	-0.23%
2021/10/04	8	76.45	68	77.60	77.50	-60	16,672	-0.36%
2021/10/01	94	82.55	59	84.79	79.40	35	16,586	0.21%
2021/09/30	31.2	83.80	165	85.18	88.20	-133.9	16,565	-0.81%	大賣/鉅額交易
2021/09/29	6	79.98	6	80.67	82.50	0	16,598	0.00%
2021/09/28	59	78.55	9	79.43	80.70	50	16,797	0.30%
2021/09/27	13	78.80	6.1	77.76	80.00	7	17,362	0.04%
2021/09/24	48	75.03	14	75.06	77.00	34	18,015	0.19%
2021/09/23	15	73.42	25.2	73.26	76.90	-10.2	17,834	-0.06%
2021/09/22	9.2	67.69	13	71.15	72.20	-3.8	17,619	-0.02%
2021/09/17	59	64.05	14.1	63.83	65.70	44.9	17,474	0.26%
2021/09/16	0	0.00	60	58.44	59.90	-60	17,333	-0.35%
2021/09/15	0	0.00	32	58.50	57.30	-32	17,507	-0.18%
2021/09/14	0	0.00	20	58.49	57.70	-20	17,715	-0.11%
2021/09/13	2	58.55	0	57.80	57.60	2	17,995	0.01%
2021/09/10	0	0.00	12	59.29	59.40	-12	18,278	-0.07%
2021/09/09	4	57.90	52	58.56	59.40	-48	18,661	-0.26%
2021/09/08	12	59.07	20	60.20	58.10	-8	18,879	-0.04%
2021/09/07	70	59.30	10	57.70	59.10	60	19,428	0.31%
2021/09/06	110	59.76	8.1	59.46	59.10	101.9	20,152	0.51%	大買/鉅額交易
2021/09/03	3	58.30	84	58.32	58.50	-81	20,537	-0.39%
2021/09/02	1	58.20	1	58.60	58.10	0	21,454	0.00%
2021/09/01	1	58.60	5	58.94	58.50	-4	22,077	-0.02%
2021/08/31	6	59.15	16	58.25	59.10	-10	22,326	-0.04%
2021/08/30	9	58.63	11	61.09	58.80	-2	22,832	-0.01%
2021/08/27	13	56.73	1	56.70	56.50	12	23,183	0.05%
2021/08/26	0	0.00	9	56.69	56.40	-9	23,269	-0.04%
2021/08/25	7	56.80	6	57.72	57.60	1	23,488	0.00%
2021/08/24	16	53.15	13	54.11	54.50	3	23,389	0.01%
2021/08/23	21	49.63	28	49.33	49.55	-7	23,065	-0.03%
2021/08/20	1	46.50	0	0.00	46.80	1	22,978	0.00%
2021/08/19	11	48.52	0	0.00	47.80	11	22,900	0.05%
2021/08/18	13	49.87	14	47.58	50.80	-1	22,755	0.00%
2021/08/17	14	46.51	22	46.53	46.25	-8	22,562	-0.04%
2021/08/16	5	46.88	47	46.02	45.60	-42	22,394	-0.19%
2021/08/13	4	49.45	2	49.75	48.15	2	22,051	0.01%
2021/08/12	10	50.60	12	51.22	51.00	-2	21,986	-0.01%
2021/08/11	4	50.53	1	50.80	49.85	3	21,968	0.01%
2021/08/10	6	52.40	16	51.92	51.50	-10	21,874	-0.05%
2021/08/09	33	53.07	22	52.11	52.20	11	21,856	0.05%
2021/08/06	1	55.40	1	55.80	55.20	0	21,775	0.00%
2021/08/05	43	58.28	18	58.34	57.30	25	21,713	0.12%
2021/08/04	12	55.52	21.1	55.81	56.50	-9.1	21,521	-0.04%
2021/08/03	2	56.80	4	55.60	55.60	-2	21,570	-0.01%
2021/08/02	8.1	55.82	1	54.90	56.00	7.1	21,517	0.03%
2021/07/30	23.2	57.27	43	56.58	58.20	-19.9	21,336	-0.09%
2021/07/29	5.1	59.56	15	59.06	58.50	-9.9	21,197	-0.05%
2021/07/28	67	59.91	46	58.50	58.40	21	21,126	0.10%
2021/07/27	25	63.25	7	61.96	61.30	18	21,034	0.09%
2021/07/26	259	64.98	34	64.84	63.80	225	20,819	1.08%	大買/鉅額交易
2021/07/23	54	59.89	54.2	61.06	63.50	-0.2	20,268	0.00%
2021/07/22	19	57.93	5	58.78	57.90	14	20,195	0.07%
2021/07/21	96	60.28	25	58.79	57.70	71	20,085	0.35%
2021/07/20	22.1	60.21	17	59.08	58.60	5.1	19,787	0.03%
2021/07/19	73	62.83	75	62.81	62.40	-2	19,534	-0.01%
2021/07/16	38	63.44	34	63.90	61.90	4	19,444	0.02%
2021/07/15	85	62.07	76	61.99	62.00	9	18,986	0.05%
2021/07/14	49	57.40	80	56.39	59.50	-31	18,185	-0.17%
2021/07/13	125	55.99	126.2	56.31	57.00	-1.2	17,799	-0.01%	大買/大賣/
2021/07/12	57.1	51.64	28	52.17	52.50	29.1	17,289	0.17%
2021/07/09	83	50.86	39	51.29	50.50	44	17,635	0.25%
2021/07/08	1	49.05	7	50.07	48.85	-6	17,955	-0.03%
2021/07/07	23.1	51.16	16	49.91	49.05	7.1	18,376	0.04%
2021/07/06	14	51.94	4	52.35	52.00	10	18,404	0.05%
2021/07/05	17	53.72	13	53.71	53.60	4	18,275	0.02%
2021/07/02	197.1	54.39	50	52.96	53.00	147.1	18,035	0.82%	大買/鉅額交易
2021/07/01	84	54.64	14	54.36	55.00	70	17,381	0.40%
2021/06/30	49	49.75	51	48.52	50.00	-2	16,481	-0.01%
2021/06/29	2	49.60	2	48.08	47.70	0	16,321	0.00%
2021/06/28	3.2	49.43	18	48.12	50.40	-14.8	16,180	-0.09%
2021/06/25	2	50.45	2	50.20	49.65	0	15,939	0.00%
2021/06/24	5	51.56	7	51.77	50.60	-2	15,743	-0.01%
2021/06/23	5	51.54	5	51.16	51.50	0	15,534	0.00%
2021/06/22	13	52.03	17	52.34	52.00	-4	15,340	-0.03%
2021/06/21	3	50.90	6	50.92	50.30	-3	15,136	-0.02%
2021/06/18	34	53.59	29	52.38	52.20	5	14,954	0.03%
2021/06/17	21	53.69	20.4	53.72	53.50	0.6	14,540	0.00%
2021/06/16	12	54.59	12	54.74	53.10	0	14,287	0.00%
2021/06/15	15	53.29	18	53.28	54.70	-3	13,773	-0.02%
2021/06/11	24	49.48	71.1	49.55	50.50	-47.1	13,232	-0.36%
2021/06/10	30.4	49.44	44	49.25	49.35	-13.6	12,804	-0.11%
2021/06/09	32	45.88	37	46.35	46.20	-5	11,856	-0.04%
2021/06/08	18	44.14	4	43.50	43.40	14	11,202	0.12%
2021/06/07	11	43.11	16	43.15	43.00	-5	10,929	-0.05%
2021/06/04	4	43.16	19	44.01	44.80	-15	10,341	-0.15%
2021/06/03	24	40.18	28	40.70	40.75	-4	9,885	-0.04%
2021/06/02	25	40.01	14	40.19	39.60	11	9,774	0.11%
2021/06/01	0	0.00	5	37.91	38.50	-5	9,457	-0.05%
2021/05/31	4	35.30	0	0.00	35.00	4	9,328	0.04%
2021/05/28	2	35.65	8	35.66	35.40	-6	9,346	-0.06%
2021/05/27	2	34.95	1	33.75	34.45	1	9,361	0.01%
2021/05/26	1	34.00	15	34.48	34.15	-14	9,430	-0.15%
2021/05/25	5	34.02	2	34.33	34.15	3	9,578	0.03%
2021/05/24	4	32.44	4	32.86	33.10	0	9,675	0.00%
2021/05/21	22	32.58	1	32.35	32.25	21	9,741	0.22%
2021/05/20	2	32.28	22	32.15	32.05	-20	9,865	-0.20%
2021/05/19	8	30.88	27	29.56	32.00	-19	9,867	-0.19%
2021/05/18	19	29.43	1	28.40	29.75	18	9,866	0.18%
2021/05/17	27	27.19	0	0.00	27.05	27	9,851	0.27%
2021/05/14	3	29.83	5	30.76	30.00	-2	9,781	-0.02%
2021/05/13	38	30.54	22	29.99	29.90	16	9,703	0.16%
2021/05/12	25	32.91	23.2	31.45	31.15	1.8	9,636	0.02%
2021/05/11	51	34.93	2	34.40	34.40	49	9,527	0.51%
2021/05/10	25.2	38.07	0	0.00	38.20	25.2	9,448	0.27%
2021/05/07	3	39.40	5	39.12	39.25	-2	9,455	-0.02%
2021/05/06	20	36.65	0	0.00	36.55	20	9,436	0.21%
2021/05/05	4	36.93	0.2	36.85	36.55	3.8	9,429	0.04%
2021/05/04	30	38.02	4.1	39.93	36.85	25.9	9,431	0.27%
2021/05/03	12	41.33	7.4	41.45	40.55	4.6	9,292	0.05%
2021/04/29	5.2	45.11	2	45.18	44.90	3.2	9,237	0.03%
2021/04/28	63	44.32	34	43.41	46.80	29	9,191	0.32%
2021/04/27	8	42.68	26.6	42.79	42.55	-18.6	9,246	-0.20%
2021/04/26	9	41.99	7	42.22	41.90	2	9,660	0.02%
2021/04/23	5	41.86	4	42.13	42.00	1	9,709	0.01%
2021/04/22	27	41.85	19	42.09	40.55	8	9,708	0.08%
2021/04/21	20	44.05	29	44.61	43.45	-9	9,536	-0.09%
2021/04/20	17.3	44.11	11	43.95	44.00	6.3	9,436	0.07%
2021/04/19	63	46.87	46	46.92	45.25	17	9,264	0.18%
2021/04/16	21	46.69	101.1	48.56	49.35	-80.1	8,688	-0.92%	大賣/
2021/04/15	79	45.18	19	45.42	44.90	60	8,211	0.73%
2021/04/14	51	41.21	34	42.08	42.90	17	7,660	0.22%
2021/04/13	29	40.74	21	41.61	39.00	8	7,316	0.11%
2021/04/12	7	38.66	38	39.56	39.95	-31	6,883	-0.45%
2021/04/09	1	36.75	5	36.28	36.35	-4	6,770	-0.06%
2021/04/08	3	35.92	3	36.05	35.95	0	6,852	0.00%
2021/04/07	0	0.00	3	35.38	35.25	-3	6,755	-0.04%
2021/04/06	1	34.95	0	0.00	34.95	1	6,727	0.01%
2021/04/01	5	34.19	0	0.00	34.20	5	6,726	0.07%
2021/03/31	4	34.10	0	0.00	33.95	4	6,809	0.06%
2021/03/30	3	34.40	4	34.46	34.40	-1	6,835	-0.01%
2021/03/29	2	34.75	0	0.00	34.70	2	6,872	0.03%
2021/03/26	1	34.60	0	0.00	34.85	1	6,942	0.01%
2021/03/25	3	34.85	2	34.70	34.50	1	6,997	0.01%
2021/03/24	5.1	35.36	1	35.45	35.10	4.1	7,068	0.06%
2021/03/23	1	35.80	3.1	35.63	35.40	-2.1	7,046	-0.03%
2021/03/22	6	34.55	0	0.00	34.55	6	7,038	0.09%
2021/03/19	2	34.15	5	34.19	34.20	-3	7,428	-0.04%
2021/03/18	1	35.60	10	35.75	34.80	-9	7,666	-0.12%
2021/03/17	16	35.85	19	36.71	35.40	-3	7,901	-0.04%
2021/03/16	4	35.51	1	35.65	35.15	3	7,702	0.04%
2021/03/12	2	34.80	1	34.75	34.80	1	7,743	0.01%
2021/03/11	0	0.00	3	34.33	34.35	-3	7,846	-0.04%
2021/03/10	3.1	33.46	0	0.00	34.00	3.1	7,931	0.04%
2021/03/09	2	33.20	5	33.05	33.05	-3	8,048	-0.04%
2021/03/08	7	34.58	1	34.70	33.55	6	8,411	0.07%
2021/03/05	3	34.40	27	34.56	34.45	-24	8,794	-0.27%
2021/03/04	8.1	34.94	0	0.00	35.00	8.1	8,966	0.09%
2021/03/03	0	0.00	3	35.00	35.30	-3	9,132	-0.03%
2021/03/02	3.1	35.54	10	35.45	35.00	-6.9	9,307	-0.07%
2021/02/26	32	35.61	5	35.18	35.40	27	9,362	0.29%
2021/02/25	15	36.12	1	35.30	35.50	14	9,728	0.14%
2021/02/24	13	35.22	3	35.47	35.45	10	9,758	0.10%
2021/02/23	4.1	34.30	5	34.41	34.95	-0.9	9,674	-0.01%
2021/02/22	7.1	35.39	10	34.99	34.90	-2.9	9,605	-0.03%
2021/02/19	35	33.97	9	33.88	33.85	26	9,463	0.27%
2021/02/18	23.8	33.47	22	33.45	33.45	1.8	9,386	0.02%
2021/02/17	7	32.23	8	32.18	32.15	-1	9,330	-0.01%
2021/02/05	3	30.40	8	30.55	30.35	-5	9,309	-0.05%
2021/02/04	10	30.83	0	0.00	30.80	10	9,555	0.10%
2021/02/03	1	31.20	1	31.55	31.15	0	9,645	0.00%
2021/02/02	51	31.16	1	30.95	31.00	50	9,607	0.52%
2021/02/01	3.1	30.57	1	30.55	30.55	2.1	9,563	0.02%
2021/01/28	18	33.17	16	33.07	32.85	2	9,430	0.02%
2021/01/27	1	33.30	1	33.50	33.70	0	9,358	0.00%
2021/01/26	2	33.45	0	0.00	33.05	2	9,297	0.02%
2021/01/25	0.1	33.50	3	32.75	32.65	-2.9	9,200	-0.03%
2021/01/22	35	32.14	69	33.07	32.45	-34	9,131	-0.37%
2021/01/21	12	33.58	10	33.53	33.25	2	8,997	0.02%
2021/01/20	80	35.03	52	35.95	33.30	28	8,775	0.32%
2021/01/19	46	34.62	62	35.53	36.95	-16	8,249	-0.19%
2021/01/18	27	33.95	26	33.60	33.60	1	7,742	0.01%
2021/01/15	59	34.24	2	33.38	34.20	57	7,591	0.75%
2021/01/14	2	32.80	16	32.97	32.50	-14	7,401	-0.19%
2021/01/13	91	32.92	19	32.98	32.50	72	7,308	0.99%
2021/01/12	1	33.30	0	0.00	32.00	1	7,224	0.01%
2021/01/11	1	33.35	4	33.59	33.35	-3	7,154	-0.04%
2021/01/08	0	0.00	60	32.47	32.40	-60	7,069	-0.85%
2021/01/07	2	33.15	38	33.60	33.00	-36	7,006	-0.51%
2021/01/06	80	33.92	25	34.59	33.20	55	6,934	0.79%
2021/01/05	1	33.25	0	0.00	33.05	1	6,555	0.02%
2021/01/04	9	33.50	2	33.45	33.55	7	6,475	0.11%
2020/12/31	4	33.01	9	33.16	33.35	-5	6,337	-0.08%
2020/12/29	0	0.00	2	32.15	32.10	-2	6,086	-0.03%
2020/12/25	15	32.69	0	0.00	32.00	15	5,999	0.25%
2020/12/22	5	31.46	12	31.88	30.55	-7	5,826	-0.12%
2020/12/18	8	32.68	7.5	33.12	33.05	0.5	5,745	0.01%
2020/12/17	3.4	31.91	0	0.00	32.30	3.4	5,643	0.06%
2020/12/16	10	33.45	20	33.49	32.90	-10	5,570	-0.18%
2020/12/15	28.5	34.46	1	33.40	32.75	27.5	5,444	0.51%
2020/12/14	10	33.66	19	34.27	34.85	-9	5,034	-0.18%
2020/12/11	12	31.67	18	32.58	31.70	-6	4,764	-0.13%
2020/12/10	6	30.53	15	30.25	30.40	-9	4,431	-0.20%
2020/12/09	0	0.00	1	30.80	31.00	-1	4,376	-0.02%
2020/12/08	1	30.90	0	0.00	30.60	1	4,338	0.02%
2020/12/07	4	30.54	2	31.18	30.90	2	4,287	0.05%
2020/12/04	3	30.50	0	0.00	30.45	3	4,150	0.07%
2020/12/03	3	31.10	0	0.00	30.40	3	4,056	0.07%
2020/12/02	31	31.77	6	31.67	31.25	25	4,006	0.62%
2020/12/01	4	31.54	10	31.20	31.95	-6	3,632	-0.17%
2020/11/30	13	30.20	22	30.27	30.05	-9	3,213	-0.28%
2020/11/27	14	28.67	27.3	28.56	29.00	-13.3	3,069	-0.43%
2020/11/26	9	28.28	5	28.31	27.60	4	2,891	0.14%
2020/11/24	9	27.99	8	27.49	27.30	1	2,609	0.04%
2020/11/23	0	0.00	21	26.70	27.15	-21	2,327	-0.90%
2020/11/20	1	24.75	7	24.89	24.70	-6	2,263	-0.27%
2020/11/18	0	0.00	10	24.10	23.85	-10	2,489	-0.40%
2020/11/16	2	23.65	1	23.65	23.90	1	2,520	0.04%
2020/11/13	5	23.66	7	23.69	23.65	-2	2,525	-0.08%
2020/11/12	15	24.87	20	25.00	24.15	-5	2,505	-0.20%
2020/11/11	1	23.55	1	23.60	23.60	0	2,300	0.00%
2020/11/04	0	22.30	0	0.00	22.25	0	2,336	0.00%
2020/11/03	1	22.05	1	21.95	22.05	0	2,376	0.00%
2020/11/02	30	21.70	0	0.00	21.95	30	2,599	1.15%
2020/10/30	1	21.95	0	0.00	21.75	1	2,699	0.04%
2020/10/28	0	0.00	1	22.75	22.55	-1	2,759	-0.04%
2020/10/21	1	22.85	0	0.00	22.85	1	2,821	0.04%
2020/10/19	1	22.30	0	0.00	22.30	1	2,829	0.04%
2020/10/16	0	0.00	3	22.20	21.95	-3	2,920	-0.10%
2020/10/15	0	0.00	1	21.90	22.00	-1	2,921	-0.03%
2020/10/14	1	22.25	0	0.00	22.30	1	2,934	0.03%
2020/10/08	0	0.00	1	22.60	22.45	-1	2,932	-0.03%
2020/10/07	1	22.85	0	0.00	22.70	1	2,952	0.03%
2020/10/06	0	0.00	1	22.65	22.70	-1	2,967	-0.03%
2020/09/28	0	0.00	1	22.10	22.40	-1	3,129	-0.03%
2020/09/25	2	22.05	0	0.00	21.80	2	3,162	0.06%
2020/09/24	10	22.45	0	0.00	22.50	10	3,162	0.32%
2020/09/22	16	23.08	0	0.00	23.05	16	3,512	0.46%
2020/09/16	6	23.87	0	0.00	23.65	6	3,694	0.16%
2020/09/15	1	24.20	0	0.00	23.95	1	3,699	0.03%
2020/09/11	1	23.80	1	23.95	23.60	0	3,752	0.00%
2020/09/09	1	23.90	0	0.00	24.40	1	3,826	0.03%
2020/09/07	4	25.19	14	25.11	24.30	-10	3,832	-0.26%
2020/09/04	5	23.80	1	24.20	24.15	4	3,763	0.11%
2020/09/03	2	24.75	2	24.70	24.60	0	3,777	0.00%
2020/09/02	0	0.00	1	25.15	24.75	-1	3,778	-0.03%
2020/08/31	0	0.00	1	24.40	24.25	-1	3,711	-0.03%
2020/08/28	0	0.00	2	24.90	24.80	-2	3,777	-0.05%
2020/08/27	0	0.00	3	25.80	25.25	-3	3,765	-0.08%
2020/08/26	2	25.15	6	25.13	25.30	-4	3,726	-0.11%
2020/08/25	11	24.89	12	25.02	24.20	-1	3,625	-0.03%
2020/08/20	1	21.50	1	22.90	21.75	0	3,350	0.00%
2020/08/19	0	0.00	2	23.80	23.55	-2	3,330	-0.06%
2020/08/18	1	24.10	0	0.00	24.15	1	3,316	0.03%
2020/08/17	1	24.60	3	24.77	24.50	-2	3,398	-0.06%
2020/08/14	1	23.90	6	23.90	24.10	-5	3,330	-0.15%
2020/08/13	0	0.00	2	23.65	23.90	-2	3,316	-0.06%
2020/08/11	4	23.84	0	0.00	23.75	4	3,280	0.12%
2020/08/10	0	0.00	25	23.51	23.45	-25	3,284	-0.76%
2020/08/07	3	24.10	44	24.02	23.85	-41	3,274	-1.25%
2020/08/06	21	24.61	0.3	24.50	24.50	20.7	3,233	0.64%
2020/08/05	0	0.00	5	23.92	24.00	-5	3,023	-0.17%
2020/08/04	7	23.13	2	23.13	23.10	5	2,934	0.17%
2020/08/03	1	23.05	0	0.00	23.30	1	2,910	0.03%
2020/07/31	0	0.00	4	22.45	22.60	-4	2,908	-0.14%
2020/07/28	1	22.70	1	23.10	21.70	0	2,973	0.00%
2020/07/24	0	0.00	10	22.70	22.30	-10	3,072	-0.33%
2020/07/23	2	22.80	8	22.72	22.85	-6	3,170	-0.19%
2020/07/22	1	23.60	10	23.53	23.45	-9	3,172	-0.28%
2020/07/21	0	0.00	1	22.20	22.00	-1	3,109	-0.03%
2020/07/14	5	22.30	0	0.00	22.25	5	3,160	0.16%
2020/07/13	0	0.00	2	22.48	22.65	-2	3,144	-0.06%
2020/07/10	1	22.60	0	0.00	22.60	1	3,156	0.03%
2020/07/09	8	24.01	3	23.82	23.55	5	3,130	0.16%
2020/07/07	0	0.00	10	23.45	23.50	-10	3,043	-0.33%
2020/07/03	6	23.90	0	0.00	23.75	6	3,093	0.19%
2020/07/02	11	23.77	6	23.88	23.60	5	3,076	0.16%
2020/07/01	19	24.62	12	24.87	24.20	7	3,015	0.23%
2020/06/30	6	22.96	23	23.23	23.55	-17	2,648	-0.64%
2020/06/29	0	0.00	50	21.25	21.45	-50	2,501	-2.00%
2020/06/24	50	22.20	0	0.00	21.80	50	2,487	2.01%
2020/06/19	0	0.00	1	23.15	22.50	-1	2,476	-0.04%
2020/06/18	0	0.00	4	22.59	22.70	-4	2,472	-0.16%
2020/06/17	8	22.36	0	0.00	22.25	8	2,434	0.33%
2020/06/16	6	21.66	3	21.95	21.85	3	2,403	0.12%
2020/06/12	2	20.50	3	20.57	20.65	-1	2,364	-0.04%
2020/06/11	5	21.86	12	21.87	21.15	-7	2,390	-0.29%
2020/06/10	10	22.53	2	22.65	22.25	8	2,384	0.34%
2020/06/09	5	22.15	0	0.00	22.35	5	2,376	0.21%
2020/06/08	13	22.31	0	0.00	22.10	13	2,381	0.55%
2020/06/05	2	22.48	0	0.00	22.65	2	2,384	0.08%
2020/06/04	0	0.00	10	23.10	22.50	-10	2,400	-0.42%
2020/06/03	3	22.50	6	22.36	22.30	-3	2,291	-0.13%
2020/06/02	4	22.83	3	22.75	22.65	1	2,260	0.04%
2020/06/01	0	0.00	3	21.83	22.05	-3	2,115	-0.14%
2020/05/28	2	21.60	4	21.49	21.00	-2	2,076	-0.10%
2020/05/26	2	21.65	3	21.65	21.70	-1	2,028	-0.05%
2020/05/25	3	20.95	1	20.80	20.90	2	1,990	0.10%
2020/05/22	1	22.10	1	21.40	21.40	0	1,976	0.00%
2020/05/21	0	0.00	1	21.10	21.50	-1	1,883	-0.05%
2020/05/20	0	0.00	5	21.05	21.00	-5	1,869	-0.27%
2020/05/19	2	21.10	0	0.00	21.20	2	1,863	0.11%
2020/05/14	10	21.10	0	0.00	21.15	10	1,786	0.56%
2020/05/13	2	21.60	0	0.00	21.75	2	1,770	0.11%
2020/05/12	0	0.00	21	21.98	21.55	-21	1,774	-1.18%
2020/05/06	4	21.63	6	21.70	21.35	-2	1,703	-0.12%
2020/05/05	1	21.80	0	0.00	21.35	1	1,669	0.06%
2020/05/04	5	21.40	5	21.35	21.80	0	1,640	0.00%
2020/04/30	3	21.30	0	0.00	21.25	3	1,613	0.19%
2020/04/29	72	21.18	79	21.24	21.30	-7	1,596	-0.44%
2020/04/28	0	0.00	8	21.00	21.00	-8	1,481	-0.54%
2020/04/27	5	18.65	15	18.90	19.10	-10	1,392	-0.72%
2020/04/24	3	18.80	11.5	18.93	18.45	-8.5	1,376	-0.62%
2020/04/21	0	0.00	1	17.60	17.35	-1	1,288	-0.08%
2020/04/16	5	18.35	0	0.00	18.25	5	1,241	0.40%
2020/04/15	0	0.00	1	18.60	18.15	-1	1,235	-0.08%
2020/04/14	1	17.80	0	0.00	18.00	1	1,219	0.08%
2020/04/09	1	18.00	2	17.60	17.60	-1	1,252	-0.08%
2020/04/08	3	16.72	2	17.20	17.75	1	1,238	0.08%
2020/04/07	2	16.08	0	0.00	16.15	2	1,148	0.17%
2020/03/30	1	15.20	0	0.00	15.20	1	1,615	0.06%
2020/03/27	2	15.25	1	15.10	15.15	1	1,621	0.06%
2020/03/26	0	0.00	5	15.05	15.25	-5	1,615	-0.31%
2020/03/24	1	14.15	2	14.20	14.45	-1	1,623	-0.06%
2020/03/23	1	13.15	0	0.00	13.15	1	1,654	0.06%
2020/03/20	0	0.00	2	12.85	13.20	-2	1,650	-0.12%
2020/03/19	1.5	12.10	2	12.15	12.10	-0.5	1,631	-0.03%
2020/03/17	0	0.00	1	14.20	14.15	-1	1,605	-0.06%
2020/03/16	7	16.80	5	16.90	15.70	2	1,591	0.13%
2020/03/13	1	16.90	0	0.00	17.40	1	1,634	0.06%
2020/03/12	23	18.70	10	19.80	18.70	13	1,631	0.80%
2020/03/11	13	21.26	0	0.00	20.30	13	1,609	0.81%
2020/03/10	10	21.15	15	20.92	21.25	-5	1,583	-0.32%
2020/03/06	5	20.55	1	20.55	20.45	4	1,556	0.26%
2020/03/05	0	0.00	1	20.60	20.80	-1	1,564	-0.06%
2020/03/03	1	20.50	0	0.00	20.25	1	1,568	0.06%
2020/03/02	1	19.85	0	0.00	20.00	1	1,568	0.06%
2020/02/27	0	0.00	5	20.25	20.25	-5	1,562	-0.32%
2020/02/20	2.1	21.79	1	21.85	21.65	1.1	1,572	0.07%
2020/02/18	0	0.00	5	21.60	21.65	-5	1,666	-0.30%
2020/02/17	1	21.65	0	0.00	21.60	1	1,718	0.06%
2020/02/05	0	0.00	10	21.05	21.20	-10	1,774	-0.56%
2020/02/04	11	20.70	1	20.95	21.30	10	1,772	0.56%
2020/02/03	1	20.00	0	0.00	20.10	1	1,761	0.06%
2020/01/31	0	0.00	1	22.25	21.80	-1	1,741	-0.06%
2020/01/30	8	22.13	19	22.20	22.00	-11	1,739	-0.63%
2020/01/17	0	0.00	6	24.30	24.20	-6	1,697	-0.35%
2020/01/10	10	23.55	0	0.00	23.85	10	1,700	0.59%
2020/01/09	10	23.65	0	0.00	23.55	10	1,709	0.59%
2020/01/08	0	0.00	4	23.61	23.50	-4	1,716	-0.23%
2020/01/07	11	24.05	0	0.00	23.65	11	1,734	0.63%
2020/01/06	1	23.95	13	24.09	23.90	-12	1,729	-0.69%
2020/01/02	26	24.93	0	0.00	24.90	26	1,694	1.53%
2019/12/30	1	24.85	5	24.75	24.80	-4	1,670	-0.24%
2019/12/27	3	25.32	7	25.14	25.20	-4	1,664	-0.24%
2019/12/26	21	25.65	1	25.55	24.90	20	1,594	1.25%
2019/12/25	0	0.00	25	25.90	25.90	-25	1,343	-1.86%
2019/12/20	0	0.00	2	24.25	24.05	-2	1,429	-0.14%
2019/12/19	2	24.58	4	24.28	24.35	-2	1,459	-0.14%
2019/12/11	2	24.40	1	24.25	24.05	1	1,352	0.07%
2019/12/10	3	23.97	1	24.15	23.90	2	1,329	0.15%
2019/12/09	1	23.70	6	23.60	23.75	-5	1,265	-0.40%
2019/12/02	1	22.50	0	0.00	22.65	1	1,259	0.08%
2019/11/27	0	0.00	2	23.45	23.40	-2	1,282	-0.16%
2019/11/25	5	23.45	1	23.40	23.35	4	1,283	0.31%
2019/11/18	10	23.78	7	23.65	23.30	3	1,293	0.23%
2019/11/15	6	22.93	0	0.00	23.15	6	1,226	0.49%
2019/11/14	2	23.25	6	23.00	22.70	-4	1,228	-0.33%
2019/11/11	4	22.20	0	0.00	22.15	4	1,204	0.33%
2019/11/08	2	22.75	0	0.00	22.70	2	1,213	0.16%
2019/11/06	2	22.98	0	0.00	23.00	2	1,212	0.17%
2019/11/04	1	23.45	3	23.67	23.75	-2	1,218	-0.16%
2019/11/01	0	0.00	2	22.90	22.95	-2	1,183	-0.17%
2019/10/31	2	22.55	0	0.00	22.50	2	1,189	0.17%
2019/10/23	1	22.90	7	22.90	22.90	-6	1,363	-0.44%
2019/10/16	7	22.55	1	22.50	22.45	6	1,555	0.39%
2019/10/15	3	22.33	0	0.00	22.40	3	1,640	0.18%
2019/10/14	2	23.15	2	23.40	23.05	0	1,648	0.00%
2019/10/09	3	22.87	0	0.00	22.90	3	1,651	0.18%
2019/10/07	0	0.00	1	23.35	23.30	-1	1,664	-0.06%
2019/10/04	2	23.55	0	0.00	23.50	2	1,669	0.12%
2019/10/03	3	23.57	1	23.60	23.50	2	1,673	0.12%
2019/10/02	1	24.00	0	0.00	23.95	1	1,677	0.06%
2019/10/01	0	0.00	1	23.95	23.90	-1	1,712	-0.06%
2019/09/27	1	24.30	4	24.19	24.00	-3	1,898	-0.16%
2019/09/26	15	25.33	6	25.27	24.60	9	1,889	0.48%
2019/09/25	1	24.85	4	24.65	24.95	-3	1,727	-0.17%
2019/09/24	0	0.00	2	24.25	24.25	-2	1,700	-0.12%
2019/09/23	2	23.75	0	0.00	23.60	2	1,664	0.12%
2019/09/19	1	23.90	0	0.00	23.80	1	1,700	0.06%
2019/09/18	4	24.28	2	24.35	24.10	2	1,756	0.11%
2019/09/17	0	0.00	5	24.24	24.10	-5	1,834	-0.27%
2019/09/16	1	24.75	1	24.80	24.75	0	1,856	0.00%
2019/09/12	13	23.89	0	0.00	24.00	13	1,851	0.70%
2019/09/11	2	23.50	0	0.00	23.65	2	1,862	0.11%
2019/09/10	1	23.50	0	0.00	23.45	1	1,864	0.05%
2019/09/06	0	0.00	1	24.75	24.75	-1	1,863	-0.05%
2019/09/03	0	0.00	5	24.80	24.70	-5	1,896	-0.26%
2019/09/02	0	0.00	2	24.50	24.55	-2	1,896	-0.11%
2019/08/28	2	24.20	1	24.10	24.10	1	2,000	0.05%
2019/08/27	0	0.00	1	24.10	24.05	-1	2,001	-0.05%
2019/08/26	0	0.00	2	23.20	23.40	-2	2,030	-0.10%
2019/08/21	0	0.00	1	24.05	24.05	-1	2,024	-0.05%
2019/08/20	0	0.00	2	23.95	23.70	-2	2,022	-0.10%
2019/08/19	0	0.00	1	23.90	23.90	-1	2,025	-0.05%
2019/08/15	1	22.70	20	22.85	22.90	-19	2,012	-0.94%
2019/08/14	5	23.32	11	23.38	23.20	-6	2,026	-0.30%
2019/08/13	5	23.25	0	0.00	23.20	5	2,025	0.25%
2019/08/12	3	23.68	0	0.00	23.95	3	2,034	0.15%
2019/08/08	23	23.65	0	0.00	23.60	23	2,041	1.13%
2019/08/07	25	23.97	2	23.40	23.40	23	2,052	1.12%
2019/08/06	7	23.61	1	23.20	23.90	6	2,061	0.29%
2019/08/05	2	23.70	0	23.55	23.55	2	2,057	0.10%
2019/08/02	5	24.28	1	24.20	24.20	4	2,067	0.19%
2019/08/01	1	25.20	0	0.00	24.90	1	2,088	0.05%
2019/07/31	1	24.85	0	0.00	25.25	1	2,089	0.05%
2019/07/30	0	0.00	15	25.97	24.95	-15	2,088	-0.72%
2019/07/29	1	26.50	2	26.45	26.30	-1	2,045	-0.05%
2019/07/26	2	26.90	11	26.64	26.70	-9	2,040	-0.44%
2019/07/24	1	26.30	8	26.28	26.30	-7	2,003	-0.35%
2019/07/23	2	26.45	1	26.25	26.40	1	2,014	0.05%
2019/07/22	2	26.18	4	26.01	26.05	-2	1,975	-0.10%
2019/07/19	3	25.45	12	25.46	25.35	-9	1,916	-0.47%
2019/07/17	2	25.80	2	26.00	25.65	0	2,016	0.00%
2019/07/16	15	25.33	0	0.00	25.35	15	1,967	0.76%
2019/07/15	4	25.20	5	24.75	24.80	-1	2,006	-0.05%
2019/07/12	1	25.20	1	25.30	25.20	0	2,167	0.00%
2019/07/10	1	24.90	5	24.85	24.90	-4	2,766	-0.14%
2019/07/09	1	25.40	0	0.00	24.95	1	2,854	0.04%
2019/07/05	1	25.85	0	0.00	25.85	1	2,950	0.03%
2019/07/04	2	26.38	5	26.37	26.00	-3	2,952	-0.10%
2019/07/01	5	24.95	2	24.85	24.85	3	2,892	0.10%
2019/06/27	0	0.00	4	24.60	24.45	-4	3,086	-0.13%
2019/06/26	2	24.60	0	0.00	24.60	2	3,076	0.07%
2019/06/25	5	25.47	0	0.00	24.80	5	3,073	0.16%
2019/06/24	12	25.58	15	25.75	25.85	-3	3,133	-0.10%
2019/06/21	0	0.00	1	25.10	24.60	-1	3,070	-0.03%
2019/06/20	0	0.00	4	24.93	24.80	-4	3,069	-0.13%
2019/06/19	5	24.65	1	24.70	24.80	4	3,103	0.13%
2019/06/18	2	24.30	0	0.00	24.30	2	3,226	0.06%
2019/06/14	1	24.70	0	0.00	24.45	1	3,594	0.03%
2019/06/13	1	24.45	0	0.00	24.55	1	3,642	0.03%
2019/06/12	5	24.45	0	0.00	24.40	5	3,646	0.14%
2019/06/10	2	24.30	0	0.00	24.25	2	3,608	0.06%
2019/06/06	0	0.00	4	24.05	24.25	-4	3,615	-0.11%
2019/06/05	20	24.28	21	23.72	23.70	-1	3,588	-0.03%
2019/06/03	3	23.10	0	0.00	22.85	3	3,594	0.08%
2019/05/31	0	0.00	5	23.30	23.35	-5	3,732	-0.13%
2019/05/30	5	22.65	0	0.00	22.90	5	3,697	0.14%
2019/05/24	1	22.30	0	0.00	22.20	1	3,720	0.03%
2019/05/21	5	22.55	0	0.00	23.35	5	3,721	0.13%
2019/05/17	1	22.55	10	22.95	22.45	-9	3,734	-0.24%
2019/05/16	10	23.55	0	0.00	23.45	10	3,719	0.27%
2019/05/15	2	24.40	4	24.20	23.90	-2	3,719	-0.05%
2019/05/14	1	23.65	1	23.00	23.80	0	3,742	0.00%
2019/05/09	2	24.55	0	0.00	24.40	2	3,717	0.05%
2019/05/08	0	0.00	30	25.50	25.50	-30	3,694	-0.81%
2019/05/06	1	26.00	2	25.63	25.60	-1	3,726	-0.03%
2019/05/03	1	27.05	0	0.00	26.90	1	3,702	0.03%
2019/05/02	2	26.95	0	0.00	27.00	2	3,689	0.05%
2019/04/30	0	0.00	2	26.43	26.80	-2	3,693	-0.05%
2019/04/29	31	26.10	1	26.50	26.10	30	3,651	0.82%
2019/04/26	30	27.45	5	27.46	27.05	25	3,615	0.69%
2019/04/25	1	28.10	0	0.00	28.25	1	3,566	0.03%
2019/04/24	5	28.68	0	0.00	28.15	5	3,554	0.14%
2019/04/23	0	0.00	5	28.45	28.50	-5	3,484	-0.14%
2019/04/22	1	28.50	3	28.87	28.35	-2	3,421	-0.06%
2019/04/19	2	29.18	0	0.00	28.70	2	3,390	0.06%
2019/04/18	8	30.21	6.5	28.93	28.70	1.5	3,320	0.05%
2019/04/17	17	30.18	8	30.24	29.80	9	3,151	0.29%
2019/04/16	15	29.33	25	29.16	30.35	-10	2,832	-0.35%
2019/04/15	5	27.46	12	27.64	27.60	-7	2,540	-0.28%
2019/04/12	3	27.32	25	27.54	27.10	-22	2,452	-0.90%
2019/04/11	0	0.00	2	26.93	26.80	-2	2,352	-0.08%
2019/04/10	4	27.15	1	27.20	27.20	3	2,339	0.13%
2019/04/09	6	27.18	1	26.90	27.50	5	2,312	0.22%
2019/04/08	2	27.28	3	26.95	26.95	-1	2,296	-0.04%
2019/04/03	8	27.49	2	27.33	27.45	6	2,298	0.26%
2019/04/02	4	27.85	47	27.49	28.15	-43	2,284	-1.88%
2019/04/01	21	25.70	13	25.80	25.70	8	2,130	0.38%
2019/03/29	2	25.93	2	25.85	25.85	0	2,161	0.00%
2019/03/28	11	25.79	4	25.83	25.80	7	2,221	0.32%
2019/03/27	11	26.88	7	26.46	26.00	4	2,401	0.17%
2019/03/26	4	26.01	7	25.91	26.25	-3	2,347	-0.13%
2019/03/25	1	25.70	0	0.00	25.90	1	2,330	0.04%
2019/03/22	4	26.30	2	26.25	26.35	2	2,307	0.09%
2019/03/21	31	27.30	22	27.04	26.50	9	2,259	0.40%
2019/03/20	7	25.52	7	25.64	26.00	0	2,126	0.00%
2019/03/19	18	25.53	24	25.79	25.60	-6	2,058	-0.29%
2019/03/18	0	0.00	15	24.25	24.30	-15	1,784	-0.84%
2019/03/13	0	0.00	1	21.80	21.65	-1	1,761	-0.06%
2019/03/11	2	22.18	4	22.18	22.10	-2	1,842	-0.11%
2019/03/07	7	21.91	18	22.21	21.70	-11	1,844	-0.60%
2019/03/06	11	22.35	25	22.62	22.60	-14	1,804	-0.78%
2019/03/05	2	21.20	5	21.35	21.20	-3	1,691	-0.18%
2019/02/27	1	20.95	1	21.00	20.95	0	1,714	0.00%
2019/02/26	4	21.19	1	21.05	21.05	3	1,788	0.17%
2019/02/25	1	21.55	2	21.55	21.60	-1	1,870	-0.05%
2019/02/20	2	21.35	1	21.25	21.25	1	1,873	0.05%
2019/02/19	5	21.30	10	21.18	21.40	-5	1,868	-0.27%
2019/02/18	5	20.75	0	0.00	20.60	5	1,835	0.27%
2019/02/15	1	20.85	1	21.40	20.85	0	1,845	0.00%
2019/02/14	2	21.23	2	21.25	21.20	0	1,847	0.00%
2019/02/13	1	21.30	3	21.33	21.10	-2	1,852	-0.11%
2019/02/12	2	20.90	1	20.85	20.85	1	1,824	0.05%
2019/02/11	2	20.95	0	0.00	20.80	2	1,846	0.11%
2019/01/30	1	20.70	1	20.55	20.55	0	1,863	0.00%
2019/01/29	13	20.77	1	20.85	20.80	12	1,885	0.64%
2019/01/28	1	21.20	1	21.00	21.00	0	1,874	0.00%
2019/01/09	2	20.10	0	0.00	20.10	2	1,847	0.11%
2019/01/08	1	20.10	2	20.10	20.05	-1	1,848	-0.05%
2019/01/07	3	20.15	0	0.00	20.10	3	1,851	0.16%
2019/01/03	5	20.52	0	0.00	20.15	5	1,866	0.27%
2018/12/28	1	20.45	2	20.45	20.45	-1	1,856	-0.05%
2018/12/27	6	21.11	2	20.98	20.80	4	1,858	0.22%
2018/12/26	6	21.49	1	21.10	20.70	5	1,834	0.27%
2018/12/25	5	21.72	4	21.88	21.30	1	1,774	0.06%
2018/12/24	6	22.27	15	22.08	22.15	-9	1,718	-0.52%
2018/12/22	10	21.93	6	21.78	21.85	4	1,665	0.24%
2018/12/21	6	21.60	7	21.59	21.50	-1	1,615	-0.06%
2018/12/20	22	22.10	18	21.63	21.50	4	1,549	0.26%
2018/12/19	0	0.00	5	22.18	22.30	-5	1,361	-0.37%
2018/12/17	0	0.00	1	20.40	20.40	-1	1,288	-0.08%
2018/12/13	5	20.57	0	0.00	20.40	5	1,285	0.39%
2018/12/12	2	20.58	4	20.68	20.50	-2	1,277	-0.16%
2018/12/11	1	20.00	3	20.20	20.20	-2	1,258	-0.16%
2018/12/10	1	19.30	0	0.00	19.45	1	1,239	0.08%
2018/12/07	3	19.50	0	0.00	19.50	3	1,232	0.24%
2018/12/06	2	19.20	15	19.57	19.25	-13	1,221	-1.06%
2018/12/05	0	0.00	3	20.73	20.50	-3	1,207	-0.25%
2018/12/04	12	21.76	3	21.20	21.20	9	1,189	0.76%
2018/12/03	7	20.61	0	0.00	20.65	7	1,112	0.63%
2018/11/30	1	20.10	0	0.00	20.00	1	1,093	0.09%
2018/11/29	10	20.44	0	0.00	19.85	10	1,100	0.91%
2018/11/28	0	0.00	5	20.35	20.55	-5	1,060	-0.47%
2018/11/26	1	20.10	2	20.05	20.10	-1	1,011	-0.10%
2018/11/23	0	0.00	1	20.70	19.80	-1	987	-0.10%
2018/11/22	4	20.51	3	20.43	20.30	1	908	0.11%
2018/11/21	0	0.00	10	19.05	19.05	-10	808	-1.24%
2018/11/20	2	18.20	5	18.50	18.25	-3	760	-0.39%
2018/11/13	0	0.00	9	18.11	18.50	-9	762	-1.18%
2018/11/12	0	0.00	5	18.40	18.40	-5	751	-0.67%
2018/11/09	0	0.00	4	18.80	18.40	-4	745	-0.54%
2018/11/08	2	17.90	0	0.00	18.70	2	748	0.27%
2018/11/06	0	0.00	2	17.20	17.50	-2	694	-0.29%
2018/11/02	0	0.00	3	16.60	16.60	-3	666	-0.45%
2018/10/31	3	15.70	0	0.00	16.00	3	651	0.46%
2018/10/30	2	15.20	0	0.00	15.25	2	646	0.31%
2018/10/26	4	16.18	0	0.00	15.80	4	645	0.62%
2018/10/23	1	16.80	0	0.00	16.70	1	627	0.16%
2018/10/16	9	16.25	0	0.00	16.15	9	591	1.52%
2018/10/15	0	0.00	1	16.00	15.90	-1	586	-0.17%
2018/10/12	1	15.60	0	0.00	16.00	1	586	0.17%
2018/10/11	7	16.25	0	0.00	16.25	7	604	1.16%
2018/10/09	5	17.90	0	0.00	18.05	5	585	0.85%
2018/10/05	1	19.10	0	0.00	19.00	1	598	0.17%
2018/10/04	2	20.25	0	0.00	20.40	2	582	0.34%
2018/10/01	2	20.90	0	0.00	20.85	2	591	0.34%
2018/09/28	2	20.80	0	0.00	20.80	2	603	0.33%
2018/09/26	2	20.33	0	0.00	20.30	2	596	0.34%
2018/09/21	3	20.20	0	0.00	20.20	3	606	0.49%
2018/09/11	2	20.83	0	0.00	20.80	2	676	0.30%
2018/09/07	1	22.85	0	0.00	22.45	1	678	0.15%
2018/09/06	0	0.00	6	23.26	23.55	-6	690	-0.87%
2018/09/05	1	23.40	0	0.00	23.50	1	715	0.14%
2018/08/22	2	23.45	0	0.00	23.85	2	925	0.22%
2018/08/21	3	22.93	0	0.00	23.50	3	914	0.33%
2018/08/16	11	22.40	1	22.20	22.10	10	905	1.10%
2018/08/15	14	22.62	0	0.00	22.90	14	899	1.56%
2018/08/13	21	24.12	0	0.00	24.00	21	882	2.38%
2018/08/08	1	25.60	0	0.00	25.35	1	879	0.11%
2018/08/06	1	25.60	0	0.00	25.50	1	882	0.11%
2018/08/02	1	25.75	0	0.00	25.65	1	893	0.11%
2018/08/01	2	25.95	0	0.00	26.10	2	890	0.22%
2018/07/31	2	26.20	0	0.00	25.85	2	900	0.22%
2018/07/30	2	25.95	0	0.00	26.05	2	897	0.22%
2018/07/27	0	0.00	1.7	25.90	26.00	-1.7	900	-0.18%
2018/07/26	1	26.15	0	0.00	25.75	1	897	0.11%
2018/07/24	2	25.65	0	0.00	25.80	2	898	0.22%
2018/07/20	1	26.40	1	26.05	26.05	0	896	0.00%
2018/07/19	1	26.45	1	26.20	26.20	0	893	0.00%
2018/07/18	2	26.25	9	26.61	26.60	-7	896	-0.78%
2018/07/16	0	0.00	1	26.20	25.95	-1	884	-0.11%
2018/07/13	0	0.00	5	26.35	26.15	-5	887	-0.56%
2018/07/12	2	25.40	0	0.00	25.30	2	867	0.23%
2018/07/11	9	25.10	1	25.10	25.10	8	880	0.91%
2018/07/10	2	25.10	0	0.00	25.35	2	892	0.22%
2018/07/04	1	26.15	1	26.15	25.80	0	1,069	0.00%
2018/06/29	0	0.00	1	27.10	26.85	-1	1,121	-0.09%
2018/06/27	2	27.15	2	26.93	27.60	0	1,092	0.00%
2018/06/22	0	0.00	3	25.90	25.75	-3	1,114	-0.27%
2018/06/19	1	26.70	1	26.80	26.40	0	1,111	0.00%
2018/06/15	1	27.90	0	0.00	27.35	1	1,101	0.09%
2018/06/13	5	27.80	1	27.70	27.70	4	1,085	0.37%
2018/06/12	2	27.20	0	0.00	27.20	2	1,057	0.19%
2018/06/08	0	0.00	1	27.75	27.40	-1	1,054	-0.09%
2018/06/07	2	27.73	1.1	27.60	27.60	0.9	1,099	0.08%
2018/06/06	0	0.00	1	28.40	27.95	-1	1,094	-0.09%
2018/06/05	1	28.55	0	0.00	28.30	1	1,088	0.09%
2018/06/04	2	28.80	1	28.10	28.80	1	1,097	0.09%
2018/06/01	6	27.88	7	27.34	27.65	-1	1,057	-0.09%
2018/05/31	6	26.68	1	26.40	26.55	5	1,029	0.49%
2018/05/30	4	25.80	0	0.00	26.10	4	1,011	0.40%
2018/05/28	1	26.05	0	0.00	26.05	1	1,014	0.10%
2018/05/24	1	25.60	0	0.00	25.55	1	1,013	0.10%
2018/04/27	0	0.00	1	25.50	25.50	-1	1,206	-0.08%
2018/04/25	0	0.00	2	25.70	25.95	-2	1,216	-0.16%
2018/04/20	3	27.03	1	27.00	27.10	2	1,234	0.16%
2018/04/19	0	0.00	6	27.75	27.70	-6	1,231	-0.49%
2018/04/17	1	28.05	0	0.00	27.90	1	1,611	0.06%
2018/04/13	0	0.00	14	29.64	29.55	-14	1,702	-0.82%
2018/04/12	22	30.59	12	30.88	30.15	10	1,762	0.57%
2018/04/11	0	0.00	1	29.50	29.60	-1	1,718	-0.06%
2018/04/09	0	0.00	1	29.90	29.90	-1	1,708	-0.06%
2018/04/02	0	0.00	2.5	27.61	27.55	-2.5	1,658	-0.15%
2018/03/19	1	28.60	0	0.00	28.20	1	1,658	0.06%
2018/03/14	2	28.55	0	0.00	28.60	2	1,682	0.12%
2018/03/13	2	29.50	1	29.50	29.30	1	1,689	0.06%
2018/03/12	0	0.00	1	28.25	28.20	-1	1,661	-0.06%
2018/03/09	2	27.95	0	0.00	28.00	2	1,698	0.12%
2018/03/05	1	26.90	0	0.00	26.90	1	1,706	0.06%
2018/02/27	2	28.00	1	28.00	28.00	1	1,737	0.06%
2018/02/23	1	28.00	0	0.00	27.95	1	1,799	0.06%
2018/02/21	2	27.05	3	27.40	27.95	-1	1,830	-0.05%
2018/02/12	5	26.25	0	0.00	26.30	5	1,831	0.27%
2018/02/08	3	27.17	0	0.00	27.00	3	1,869	0.16%
2018/02/06	4	28.18	1	27.60	27.90	3	1,895	0.16%
2018/02/01	1	31.30	1	31.05	31.05	0	1,943	0.00%
2018/01/31	0	0.00	1	31.20	31.40	-1	1,975	-0.05%
2018/01/25	0	0.00	1	31.15	31.05	-1	2,072	-0.05%
2018/01/22	1	31.85	0	0.00	31.70	1	2,178	0.05%
2018/01/16	0	0.00	3	32.60	32.60	-3	2,301	-0.13%
2018/01/12	0	0.00	3	32.23	32.45	-3	2,337	-0.13%
2018/01/11	24	33.38	1	33.65	32.45	23	2,342	0.98%
2018/01/10	3	32.00	0	0.00	33.40	3	2,020	0.15%
2018/01/09	2	31.10	1	31.95	31.90	1	1,986	0.05%
2018/01/08	1	32.70	15	32.55	32.95	-14	1,963	-0.71%
2018/01/04	5	32.10	3	32.20	32.00	2	1,923	0.10%
2018/01/03	10	30.60	0	0.00	30.50	10	1,992	0.50%