台揚 (2314)-元大-豐原站前券商分點個股進出

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
30.40
漲跌
▼0.55
漲幅
-1.78%
成交量
1,148張
產業
上市通信網路類股▼1.23%
641人加入追蹤

立即追蹤
本地時間:14:30

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

台揚 (2314)籌碼相關－元大-豐原站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-豐原站前券商分點個股進出
元大-豐原站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	30.95	8.2	30.95	30.95	-7.2	1,182	-0.61%
2024/04/17	1	31.55	0	0.00	31.45	1	1,180	0.08%
2024/04/16	2	31.13	0	0.00	31.30	2	1,191	0.17%
2024/04/15	0	0.00	2	32.70	32.70	-2	1,167	-0.17%
2024/04/12	4	33.14	2	33.10	33.05	2	1,161	0.17%
2024/04/11	1	33.10	0	0.00	33.20	1	1,158	0.09%
2024/04/10	6	34.35	0	0.00	34.55	6	1,151	0.52%
2024/04/09	1	33.55	2	33.70	33.75	-1	1,125	-0.09%
2024/04/08	4	33.61	0	0.00	33.70	4	1,129	0.35%
2024/04/03	4	32.99	0	0.00	32.95	4	1,121	0.36%
2024/04/02	0	0.00	4	33.50	33.35	-4	1,135	-0.35%
2024/04/01	0	0.00	2	33.80	33.65	-2	1,160	-0.17%
2024/03/29	3	34.40	0	0.00	34.20	3	1,165	0.26%
2024/03/28	5	34.60	0	0.00	34.85	5	1,137	0.44%
2024/03/26	4	33.04	0	0.00	32.60	4	1,091	0.37%
2024/03/25	7	33.39	0	0.00	33.35	7	1,135	0.62%
2024/03/21	5	32.29	0	0.00	32.70	5	1,118	0.45%
2024/03/20	0	0.00	4	32.21	32.10	-4	1,144	-0.35%
2024/03/19	3	32.50	0	0.00	32.60	3	1,153	0.26%
2024/03/18	5	32.75	5	32.69	32.85	0	1,166	0.00%
2024/03/15	3	33.12	2	33.05	33.05	1	1,202	0.08%
2024/03/14	0	0.00	4	32.90	32.80	-4	1,263	-0.32%
2024/03/13	0	0.00	0	33.85	33.60	0	1,433	0.00%
2024/03/12	1	34.50	6	33.40	34.35	-5	1,614	-0.31%
2024/03/11	6	32.64	0	0.00	32.65	6	1,591	0.38%
2024/03/08	0	32.65	3.1	32.80	32.40	-3.1	1,587	-0.19%
2024/03/07	2	33.23	0	0.00	33.10	2	1,589	0.13%
2024/03/06	2	34.40	0	0.00	34.20	2	1,582	0.13%
2024/03/04	4	34.90	0	0.00	35.00	4	1,574	0.25%
2024/02/29	1	32.30	0	0.00	32.40	1	1,532	0.07%
2024/02/27	1	32.70	0	0.00	32.70	1	1,535	0.07%
2024/02/26	1	33.50	0	0.00	33.50	1	1,546	0.06%
2024/02/21	1	33.35	0	0.00	33.25	1	1,634	0.06%
2024/02/19	3	33.90	0	0.00	33.90	3	1,650	0.18%
2024/02/15	0	0.00	1	32.00	32.90	-1	1,648	-0.06%
2024/02/02	1	33.50	0	0.00	33.20	1	1,634	0.06%
2024/02/01	1	32.90	0	0.00	33.05	1	1,624	0.06%
2024/01/31	1	33.30	0	0.00	33.30	1	1,612	0.06%
2024/01/30	3	33.63	0	0.00	33.60	3	1,606	0.19%
2024/01/29	10	33.78	0	0.00	34.05	10	1,604	0.62%
2024/01/26	12	34.48	1	34.50	34.35	11	1,586	0.69%
2024/01/25	1	35.10	0	0.00	35.20	1	1,556	0.06%
2024/01/17	2	35.28	0	0.00	35.35	2	1,536	0.13%
2024/01/12	2	35.20	2	35.55	35.50	0	1,526	0.00%
2024/01/11	1	35.40	0	0.00	35.60	1	1,530	0.07%
2024/01/10	2	35.58	0	0.00	35.55	2	1,529	0.13%
2024/01/09	0	0.00	1	36.40	36.20	-1	1,518	-0.07%
2024/01/04	2	37.03	2	36.78	36.65	0	1,517	0.00%
2024/01/03	8	37.61	0	0.00	37.40	8	1,520	0.53%
2024/01/02	0	0.00	2	37.95	37.90	-2	1,524	-0.13%
2023/12/29	4	37.50	0	0.00	37.50	4	1,523	0.26%
2023/12/28	7	37.73	1	37.80	37.40	6	1,536	0.39%
2023/12/27	0	0.00	15	38.19	38.35	-15	1,538	-0.97%
2023/12/26	2	37.05	0	0.00	37.40	2	1,541	0.13%
2023/12/21	11.1	36.40	1	36.80	36.30	10.1	1,504	0.67%
2023/12/20	8	37.13	1.2	36.86	36.90	6.8	1,475	0.46%
2023/12/18	12.1	37.65	9	37.45	37.20	3.1	1,412	0.22%
2023/12/15	6	38.08	26	38.03	37.90	-20	1,396	-1.43%
2023/12/14	1	39.05	1	39.55	38.75	0	1,367	0.00%
2023/12/13	0	0.00	1	38.90	39.20	-1	1,353	-0.07%
2023/12/12	5.1	39.14	15.3	39.06	38.90	-10.2	1,379	-0.74%
2023/12/11	12	40.08	4.1	39.86	39.80	7.9	1,352	0.58%
2023/12/08	45.8	41.74	19	41.72	41.65	26.8	1,286	2.08%
2023/12/07	18	40.86	23.4	40.65	41.40	-5.4	1,114	-0.48%
2023/12/06	8	37.51	1	37.75	37.65	7	935	0.75%
2023/12/05	0	0.00	2	37.90	37.90	-2	921	-0.22%
2023/12/01	2	36.98	2	37.00	37.00	0	914	0.00%
2023/11/30	1	37.35	1	37.35	37.30	0	906	0.00%
2023/11/29	1	37.60	1	37.55	37.50	0	902	0.00%
2023/11/24	1	36.50	0	0.00	36.50	1	889	0.11%
2023/11/22	2	37.65	0	0.00	37.45	2	873	0.23%
2023/11/21	1	38.45	55	37.98	37.60	-54	868	-6.22%
2023/11/20	5	37.45	15	37.11	38.40	-10	848	-1.18%
2023/11/13	0	0.00	1	35.65	35.55	-1	794	-0.13%
2023/11/10	1	35.55	0	0.00	35.45	1	807	0.12%
2023/11/07	0	0.00	4	36.58	36.60	-4	822	-0.49%
2023/11/02	2	35.65	0	0.00	35.45	2	829	0.24%
2023/11/01	5.4	35.27	0	0.00	35.25	5.4	832	0.65%
2023/10/31	4	36.16	0	0.00	35.75	4	826	0.48%
2023/10/30	0	0.00	5	36.63	36.70	-5	819	-0.61%
2023/10/26	3.1	35.55	0	0.00	35.35	3.1	831	0.37%
2023/10/24	2.1	35.59	0	0.00	35.90	2.1	851	0.25%
2023/10/18	1	35.85	0	0.00	35.80	1	860	0.12%
2023/10/17	6	36.28	0	0.00	36.25	6	866	0.69%
2023/10/16	0.1	36.90	0	0.00	36.60	0.1	879	0.01%
2023/10/11	2	37.60	0.3	37.70	37.60	1.7	1,107	0.15%
2023/10/06	2	38.55	0	0.00	38.40	2	1,109	0.18%
2023/10/05	0	0.00	2	39.78	39.00	-2	1,116	-0.18%
2023/10/04	2	39.35	1	39.60	39.35	1	1,108	0.09%
2023/10/03	2	39.40	0	0.00	39.25	2	1,098	0.18%
2023/10/02	0	0.00	10	40.29	40.20	-10	1,084	-0.92%
2023/09/25	19	38.65	0	0.00	38.60	19	1,086	1.75%
2023/09/22	31	38.80	0	0.00	38.90	31	1,086	2.85%
2023/09/21	4	39.01	0	0.00	38.70	4	1,092	0.37%
2023/09/20	7	39.01	6	38.90	39.00	1	1,097	0.09%
2023/09/19	0	0.00	3	39.65	39.50	-3	1,115	-0.27%
2023/09/18	0.1	39.55	0	0.00	39.15	0.1	1,113	0.01%
2023/09/15	10	40.37	13	39.53	39.50	-3	1,114	-0.27%
2023/09/14	6	37.93	10	38.40	38.35	-4	1,070	-0.37%
2023/09/12	3	36.10	5	35.80	35.85	-2	1,074	-0.19%
2023/09/11	10	35.60	0	0.00	35.70	10	1,109	0.90%
2023/09/07	0	0.00	5	38.65	38.20	-5	1,119	-0.45%
2023/09/06	0	0.00	1	39.00	39.10	-1	1,136	-0.09%
2023/09/05	4	39.06	0	0.00	39.15	4	1,136	0.35%
2023/09/04	5	38.95	0	0.00	38.85	5	1,143	0.44%
2023/08/31	1	38.80	0	0.00	39.05	1	1,158	0.09%
2023/08/30	1	38.85	0	0.00	39.00	1	1,162	0.09%
2023/08/29	4	38.64	0	0.00	38.60	4	1,169	0.34%
2023/08/28	0	0.00	0	39.75	38.55	0	1,176	0.00%
2023/08/25	0	39.20	0	39.50	39.20	0	1,175	0.00%
2023/08/24	0	0.00	3	40.27	39.90	-3	1,173	-0.26%
2023/08/22	5	38.50	0	0.00	38.20	5	1,175	0.43%
2023/08/21	1	39.35	2	39.50	39.25	-1	1,181	-0.08%
2023/08/18	2	38.28	0	0.00	38.35	2	1,222	0.16%
2023/08/17	0	0.00	1	39.15	39.10	-1	1,253	-0.08%
2023/08/16	2	38.10	3	38.05	38.00	-1	1,260	-0.08%
2023/08/15	1	39.10	0	0.00	39.30	1	1,253	0.08%
2023/08/14	0	0.00	5	39.40	39.25	-5	1,266	-0.39%
2023/08/11	1	41.65	0.1	41.80	41.55	0.9	1,259	0.07%
2023/08/08	12	43.47	0	0.00	43.30	12	1,269	0.94%
2023/08/02	1	44.00	0	0.00	44.00	1	1,321	0.08%
2023/07/31	10	44.65	7	44.24	44.60	3	1,398	0.21%
2023/07/28	3	44.35	1	43.90	43.95	2	1,454	0.14%
2023/07/27	6	43.99	1	43.95	44.05	5	1,469	0.34%
2023/07/21	1	45.05	0	0.00	45.30	1	1,613	0.06%
2023/07/20	16	46.10	0	0.00	45.80	16	1,646	0.97%
2023/07/19	13	45.04	0	0.00	44.70	13	1,707	0.76%
2023/07/18	9.1	46.85	1.3	45.70	45.50	7.8	1,794	0.44%
2023/07/17	7.3	48.75	21	48.25	48.05	-13.8	1,908	-0.72%
2023/07/14	1	45.60	5	45.57	45.65	-4	2,018	-0.20%
2023/07/13	1	42.65	0	0.00	41.50	1	2,191	0.05%
2023/07/12	4	43.28	0	0.00	42.50	4	2,288	0.17%
2023/07/10	12	43.24	0	0.00	43.10	12	2,342	0.51%
2023/07/07	0.2	44.00	0	0.00	43.50	0.2	2,352	0.01%
2023/07/05	0	0.00	2	44.20	44.20	-2	2,377	-0.08%
2023/07/03	0	0.00	2	44.40	44.50	-2	2,370	-0.08%
2023/06/30	0	0.00	8	44.67	44.65	-8	2,361	-0.34%
2023/06/29	2	44.95	1	45.25	44.90	1	2,362	0.04%
2023/06/28	6	45.09	3	45.25	44.90	3	2,359	0.13%
2023/06/27	0	0.00	6	45.50	45.35	-6	2,362	-0.25%
2023/06/26	4	44.56	0	0.00	44.35	4	2,349	0.17%
2023/06/21	1	44.90	2	45.05	44.95	-1	2,351	-0.04%
2023/06/20	2	44.50	0	0.00	44.40	2	2,347	0.09%
2023/06/19	1	44.40	0	0.00	44.40	1	2,354	0.04%
2023/06/16	5	45.05	0	0.00	45.00	5	2,345	0.21%
2023/06/15	11	44.91	2	44.83	44.95	9	2,340	0.38%
2023/06/13	3	46.58	1	46.55	46.50	2	2,304	0.09%
2023/06/12	2	46.80	3	47.07	47.00	-1	2,292	-0.04%
2023/06/08	0	0.00	5	45.50	45.50	-5	2,288	-0.22%
2023/06/05	2	46.80	1	46.85	46.55	1	2,362	0.04%
2023/06/02	0	46.40	0	0.00	46.35	0	2,368	0.00%
2023/05/29	1	45.70	0	0.00	46.15	1	2,407	0.04%
2023/05/25	12	45.81	0	0.00	45.95	12	2,404	0.50%
2023/05/24	5	46.59	1	46.80	46.65	4	2,414	0.17%
2023/05/23	0	0.00	20	48.54	48.60	-20	2,404	-0.83%
2023/05/22	0	0.00	1	47.70	47.80	-1	2,423	-0.04%
2023/05/19	6	46.64	0	0.00	46.15	6	2,435	0.25%
2023/05/18	1	46.40	0	0.00	46.50	1	2,446	0.04%
2023/05/16	3	47.32	0	0.00	46.85	3	2,505	0.12%
2023/05/15	3	47.73	1	47.40	47.10	2	2,600	0.08%
2023/05/12	4	47.55	0	0.00	48.60	4	2,602	0.15%
2023/05/11	4	47.55	0	0.00	47.80	4	2,606	0.15%
2023/05/10	7	48.05	1	48.00	48.25	6	2,608	0.23%
2023/05/09	1	48.00	0	0.00	48.70	1	2,612	0.04%
2023/05/08	2	48.38	6	48.91	49.45	-4	2,596	-0.15%
2023/05/05	2	47.83	2	48.75	48.50	0	2,583	0.00%
2023/05/04	1	45.32	10	48.10	48.50	-9	2,608	-0.34%
2023/05/03	7	45.66	0	0.00	45.60	7	2,546	0.27%
2023/05/02	15	46.97	0	46.50	46.55	15	2,536	0.59%
2023/04/28	1	47.10	4	47.30	47.45	-3	2,512	-0.12%
2023/04/26	2	43.70	0	0.00	44.10	2	2,409	0.08%
2023/04/25	3	45.85	5	46.79	45.20	-2	2,370	-0.08%
2023/04/24	3	46.07	0	0.00	46.80	3	2,330	0.13%
2023/04/21	14.1	46.18	0	0.00	44.85	14.1	2,259	0.62%
2023/04/20	16.1	47.76	1	47.55	47.50	15.1	2,156	0.70%
2023/04/19	2.1	50.71	16	50.56	51.80	-13.9	1,987	-0.70%
2023/04/18	0	0.00	3	49.57	51.10	-3	1,753	-0.17%
2023/04/17	0	0.00	7.2	45.34	46.50	-7.2	1,518	-0.47%
2023/04/14	3	43.45	7	43.52	43.90	-4	1,407	-0.28%
2023/04/13	2	41.20	0	0.00	41.00	2	1,344	0.15%
2023/04/12	3	41.30	0	0.00	41.30	3	1,334	0.22%
2023/04/10	2	41.45	20	41.39	41.50	-18	1,314	-1.37%
2023/04/07	0	0.00	2	43.25	42.85	-2	1,281	-0.16%
2023/04/06	1	43.20	0	0.00	43.15	1	1,283	0.08%
2023/03/30	1	42.65	0.7	42.60	42.60	0.3	1,279	0.03%
2023/03/28	1	42.80	5	42.15	42.15	-4	1,283	-0.31%
2023/03/27	5	43.60	0	0.00	43.15	5	1,272	0.39%
2023/03/24	0	0.00	3	43.75	43.70	-3	1,271	-0.24%
2023/03/23	19	43.46	0	0.00	43.40	19	1,266	1.50%
2023/03/21	0.2	43.10	1	43.00	43.30	-0.8	1,262	-0.06%
2023/03/20	1	42.40	0	0.00	42.35	1	1,258	0.08%
2023/03/16	3	42.52	0	0.00	42.10	3	1,261	0.24%
2023/03/15	0	0.00	2	44.65	43.55	-2	1,265	-0.16%
2023/03/14	3	43.70	0	0.00	43.70	3	1,281	0.23%
2023/03/13	4	43.99	3	44.90	44.55	1	1,305	0.08%
2023/03/09	5	46.05	0	0.00	46.05	5	1,353	0.37%
2023/03/08	10	46.60	0	0.00	46.70	10	1,413	0.71%
2023/03/07	1	45.00	0	0.00	45.60	1	1,441	0.07%
2023/03/06	0	0.00	3	45.73	45.75	-3	1,433	-0.21%
2023/03/03	1	44.40	0	0.00	44.10	1	1,409	0.07%
2023/03/02	1	44.55	2	45.03	44.55	-1	1,407	-0.07%
2023/03/01	0	0.00	1	44.75	44.70	-1	1,400	-0.07%
2023/02/24	5	44.26	0	0.00	43.90	5	1,393	0.36%
2023/02/23	0	0.00	3	44.95	44.70	-3	1,379	-0.22%
2023/02/22	3	44.33	1	44.50	44.40	2	1,382	0.14%
2023/02/21	1	46.00	0	0.00	45.75	1	1,368	0.07%
2023/02/20	0	0.00	1.1	46.15	46.00	-1.1	1,346	-0.08%
2023/02/17	3	43.20	5	44.33	44.80	-2	1,324	-0.15%
2023/02/16	1	43.40	0.1	43.80	43.80	0.9	1,325	0.07%
2023/02/15	2	43.40	1	43.15	43.10	1	1,353	0.07%
2023/02/14	1.1	44.61	1	44.20	44.00	0.1	1,326	0.01%
2023/02/13	1	43.45	11	43.60	45.20	-10	1,287	-0.78%
2023/02/10	3	41.78	0	0.00	41.10	3	1,197	0.25%
2023/02/08	0	0.00	7	42.90	42.85	-7	1,178	-0.59%
2023/02/07	2	42.20	0	0.00	41.80	2	1,162	0.17%
2023/02/03	2	42.48	2	42.95	42.50	0	1,150	0.00%
2023/02/02	0	0.00	1	43.50	43.55	-1	1,129	-0.09%
2023/01/31	1	39.85	3	39.98	40.10	-2	1,065	-0.19%
2023/01/17	1	38.10	0	0.00	38.35	1	1,071	0.09%
2023/01/13	1	38.35	0	0.00	38.30	1	1,086	0.09%
2023/01/12	1	39.00	4	39.45	38.65	-3	1,087	-0.28%
2023/01/09	0	0.00	0.3	39.60	39.90	-0.3	1,124	-0.02%
2023/01/05	0	0.00	1	40.05	39.65	-1	1,176	-0.09%
2023/01/04	0	0.00	1.5	39.40	39.65	-1.5	1,186	-0.13%
2022/12/30	3	38.82	0	0.00	39.25	3	1,198	0.25%
2022/12/23	1	37.95	0	0.00	38.25	1	1,247	0.08%
2022/12/20	0	0.00	1	38.40	38.20	-1	1,305	-0.08%
2022/12/12	0	0.00	2	40.35	40.50	-2	1,410	-0.14%
2022/12/09	1	41.70	0	0.00	40.85	1	1,434	0.07%
2022/12/07	3	41.70	0	0.00	41.00	3	1,457	0.21%
2022/12/06	0	0.00	1	42.50	42.30	-1	1,447	-0.07%
2022/12/05	1	43.70	0	0.00	43.40	1	1,436	0.07%
2022/12/02	0	42.70	1.2	42.74	43.20	-1.2	1,419	-0.08%
2022/12/01	2	41.73	7	41.81	41.70	-5	1,386	-0.36%
2022/11/30	4	41.75	1	43.17	42.70	3	1,371	0.22%
2022/11/29	1	38.30	12	40.80	41.15	-11	1,315	-0.84%
2022/11/25	2	37.15	0	0.00	36.90	2	1,371	0.15%
2022/11/24	2	38.09	0	0.00	38.10	2	1,392	0.15%
2022/11/23	21	37.24	0	0.00	37.10	21	1,429	1.47%
2022/11/22	0	37.50	0	0.00	37.30	0	1,443	0.00%
2022/11/21	0	0.00	2	38.10	37.60	-2	1,457	-0.14%
2022/11/18	1	38.50	1	38.05	38.05	0	1,474	0.00%
2022/11/16	1	38.35	0	0.00	38.30	1	1,530	0.07%
2022/11/15	2	39.20	11	38.45	39.20	-9	1,586	-0.57%
2022/11/11	11	36.50	0	0.00	35.90	11	1,721	0.64%
2022/11/09	1.1	38.15	0	38.20	38.05	1	2,017	0.05%
2022/11/08	2.1	38.10	1	38.30	38.20	1.1	2,152	0.05%
2022/11/07	1	37.70	0	0.00	37.40	1	2,308	0.04%
2022/10/25	0	0.00	1	34.05	33.65	-1	4,357	-0.02%
2022/10/24	0	35.15	1	34.80	34.80	-1	4,383	-0.02%
2022/10/19	2	36.63	2	37.10	36.40	0	4,786	0.00%
2022/10/17	2	35.98	1	36.60	36.60	1	4,895	0.02%
2022/10/14	0	0.00	1	36.30	36.60	-1	4,960	-0.02%
2022/10/06	0	0.00	1	40.50	40.50	-1	5,380	-0.02%
2022/10/05	1	40.95	0	0.00	40.75	1	5,547	0.02%
2022/09/29	0	39.50	0	0.00	38.40	0	5,923	0.00%
2022/09/26	1.4	40.64	6	40.73	39.80	-4.6	6,150	-0.07%
2022/09/22	1	44.50	3	42.47	44.40	-2	6,199	-0.03%
2022/09/21	0	0.00	3	43.63	43.45	-3	6,218	-0.05%
2022/09/20	0	0.00	1	45.10	45.20	-1	6,241	-0.02%
2022/09/19	1	45.60	0	0.00	45.10	1	6,284	0.02%
2022/09/16	0	0.00	8	47.35	46.50	-8	6,299	-0.13%
2022/09/14	2	48.40	2	48.70	48.85	0	6,316	0.00%
2022/09/13	1	49.90	0	0.00	49.55	1	6,343	0.02%
2022/09/12	1	50.00	0	0.00	50.10	1	6,391	0.02%
2022/09/07	0	0.00	4	48.25	48.50	-4	6,498	-0.06%
2022/09/06	3	49.62	2	49.45	49.20	1	6,630	0.02%
2022/09/05	7	51.31	2	51.55	51.00	5	6,817	0.07%
2022/09/02	12	52.50	23	52.32	52.40	-11	6,815	-0.16%
2022/09/01	16	50.88	1	51.00	50.40	15	6,773	0.22%
2022/08/31	0	51.40	1	51.20	51.60	-1	6,771	-0.01%
2022/08/30	6	50.27	2	50.25	51.20	4	6,791	0.06%
2022/08/29	1	48.45	2	48.85	48.85	-1	6,821	-0.01%
2022/08/26	2	50.40	0.1	50.19	49.95	1.9	6,899	0.03%
2022/08/25	1	49.90	1	49.55	49.90	0	7,080	0.00%
2022/08/23	3	49.20	4	49.51	49.00	-1	8,012	-0.01%
2022/08/22	5	50.14	3	49.17	49.05	2	8,025	0.02%
2022/08/19	12	52.07	6	52.33	51.20	6	7,992	0.08%
2022/08/18	6	51.27	10	51.36	51.50	-4	7,962	-0.05%
2022/08/17	5	50.50	5	51.00	51.50	0	8,485	0.00%
2022/08/16	33	51.86	26.3	52.56	51.10	6.7	8,525	0.08%
2022/08/15	5	50.94	14	50.66	50.40	-9	8,271	-0.11%
2022/08/12	28	48.94	74	49.15	48.70	-46	8,128	-0.57%
2022/08/11	61	51.52	27	51.90	51.60	34	7,967	0.43%
2022/08/10	88.3	52.68	66	52.45	51.40	22.3	7,773	0.29%
2022/08/09	27	48.67	42	49.64	51.50	-15	7,113	-0.21%
2022/08/08	18	47.13	15	47.15	46.90	3	6,810	0.04%
2022/08/05	8	45.12	10	44.96	45.30	-2	6,640	-0.03%
2022/08/04	24	44.49	20	44.37	44.10	4	6,597	0.06%
2022/08/03	56	46.79	57	46.24	45.00	-1	6,519	-0.02%
2022/08/02	18	46.53	19	46.23	46.00	-1	6,271	-0.02%
2022/08/01	6	44.87	4	45.18	46.50	2	6,076	0.03%
2022/07/29	3	44.45	1	44.20	44.35	2	5,961	0.03%
2022/07/28	0	0.00	3	43.90	43.90	-3	5,936	-0.05%
2022/07/27	12	46.96	4	47.06	45.30	8	5,858	0.14%
2022/07/26	2	44.15	1	44.75	43.60	1	5,595	0.02%
2022/07/22	2	46.65	0	0.00	45.20	2	5,515	0.04%
2022/07/21	0	0.00	6	46.23	46.35	-6	5,430	-0.11%
2022/07/20	0	0.00	4	45.34	45.00	-4	5,356	-0.07%
2022/07/19	1	45.50	9	45.30	45.20	-8	5,328	-0.15%
2022/07/15	2	44.81	1	45.60	44.90	1	5,258	0.02%
2022/07/14	26	44.23	17	43.43	45.15	9	5,183	0.17%
2022/07/13	5	41.63	2	42.65	42.65	3	4,981	0.06%
2022/07/12	3	39.22	20	40.13	38.80	-17	4,835	-0.35%
2022/07/11	2	44.25	2	44.95	43.10	0	4,733	0.00%
2022/07/08	2	43.95	2	44.58	44.25	0	4,659	0.00%
2022/07/06	0	0.00	1	42.30	42.10	-1	4,503	-0.02%
2022/07/05	3	46.35	2	44.30	44.95	1	4,485	0.02%
2022/07/04	4	47.04	10	47.49	46.30	-6	4,428	-0.14%
2022/07/01	2.5	52.32	58	51.07	49.75	-55.5	4,379	-1.27%
2022/06/30	2	55.30	27	54.29	55.20	-25	4,355	-0.57%
2022/06/28	24	55.26	0	0.00	55.20	24	4,408	0.54%
2022/06/27	7	57.10	3	57.13	56.60	4	4,423	0.09%
2022/06/22	3	55.47	0	0.00	54.60	3	4,838	0.06%
2022/06/21	1	56.60	1	56.90	56.90	0	4,951	0.00%
2022/06/20	2	58.20	12	55.48	54.70	-10	4,925	-0.20%
2022/06/17	13	58.38	0	0.00	58.00	13	4,884	0.27%
2022/06/16	28	62.20	47	60.19	59.80	-19	4,884	-0.39%
2022/06/15	12	60.73	5	61.58	61.00	7	4,858	0.14%
2022/06/14	28	61.19	24	60.94	60.80	4	4,734	0.08%
2022/06/13	33	58.80	6	58.65	58.30	27	4,530	0.60%
2022/06/10	13	60.79	10	60.41	60.00	3	4,522	0.07%
2022/06/09	9	60.30	13	60.42	60.20	-4	4,472	-0.09%
2022/06/08	10	60.74	1	60.60	61.00	9	4,472	0.20%
2022/06/07	0	0.00	2	62.05	61.60	-2	4,446	-0.04%
2022/06/06	4	61.78	22	62.07	61.00	-18	4,381	-0.41%
2022/06/02	35	64.49	6	63.67	63.30	29	4,308	0.67%
2022/06/01	36.2	63.92	46	64.50	64.00	-9.8	4,144	-0.24%
2022/05/31	121	62.53	101	62.63	62.40	20	3,747	0.53%	大買/大賣/
2022/05/30	7	59.20	6	60.10	59.00	1	3,289	0.03%
2022/05/27	9	58.16	1	58.60	58.50	8	3,311	0.24%
2022/05/26	58.2	57.65	4	58.43	57.90	54.2	3,325	1.63%
2022/05/25	54	60.43	50	59.68	58.60	4	3,260	0.12%
2022/05/24	13	57.86	68	58.79	59.40	-55	2,709	-2.03%
2022/05/23	1	54.00	0	0.00	54.00	1	2,599	0.04%
2022/05/20	0	55.60	0	0.00	54.60	0	2,635	0.00%
2022/05/19	1	55.80	0	0.00	55.40	1	2,642	0.04%
2022/05/18	2	57.40	0	0.00	57.00	2	2,675	0.07%
2022/05/17	0	0.00	1	55.50	57.50	-1	2,727	-0.04%
2022/05/13	2	52.55	4	53.80	54.00	-2	2,740	-0.07%
2022/05/12	3	53.17	2	53.15	53.00	1	2,765	0.04%
2022/05/11	1	53.00	0	0.00	54.00	1	2,769	0.04%
2022/05/10	1	53.80	1	55.00	55.10	0	2,781	0.00%
2022/05/09	0	0.00	1	55.80	55.60	-1	2,789	-0.04%
2022/05/05	3	57.03	2	58.10	57.80	1	2,814	0.04%
2022/05/04	2	56.80	1	57.80	56.10	1	2,853	0.04%
2022/04/28	0	0.00	0.3	55.00	55.00	-0.3	2,896	-0.01%
2022/04/27	0	0.00	2.1	54.00	54.70	-2.1	2,894	-0.07%
2022/04/25	1	57.30	2	57.40	56.90	-1	2,909	-0.03%
2022/04/22	4	60.68	1	60.10	59.20	3	2,906	0.10%
2022/04/21	1	60.00	2	60.85	60.00	-1	2,916	-0.03%
2022/04/20	2	59.05	2	60.35	61.20	0	2,897	0.00%
2022/04/19	3	57.77	2	57.30	57.00	1	2,880	0.03%
2022/04/18	3.4	56.91	1	57.90	56.80	2.4	2,884	0.08%
2022/04/15	5	56.98	0	0.00	56.70	5	2,900	0.17%
2022/04/14	1	60.20	1	60.50	59.90	0	2,893	0.00%
2022/04/13	2	60.75	1	60.40	60.20	1	2,902	0.03%
2022/04/12	5	60.12	5	60.16	59.70	0	2,910	0.00%
2022/04/11	3	64.03	2	63.00	61.00	1	2,906	0.03%
2022/04/08	1	68.00	0	0.00	66.30	1	2,886	0.03%
2022/04/07	11	68.34	3.1	67.93	67.10	7.9	2,887	0.27%
2022/04/06	4	67.43	1	67.60	67.70	3	2,853	0.11%
2022/04/01	7	67.57	0	0.00	67.30	7	2,846	0.25%
2022/03/31	5	65.52	13	67.18	69.00	-8	2,846	-0.28%
2022/03/30	6	66.98	2.3	67.89	66.60	3.8	2,779	0.13%
2022/03/29	5.3	65.67	6	66.76	68.00	-0.8	2,737	-0.03%
2022/03/28	8	67.74	9	67.99	67.40	-1	2,626	-0.04%
2022/03/25	6	66.18	5.8	69.75	70.50	0.2	2,535	0.01%
2022/03/24	1	59.00	8	63.28	64.10	-7	2,356	-0.30%
2022/03/23	3	58.80	0	0.00	58.30	3	2,262	0.13%
2022/03/22	2	57.45	3	57.90	58.70	-1	2,273	-0.04%
2022/03/21	4	58.68	1	59.60	57.70	3	2,291	0.13%
2022/03/18	6	54.50	9	57.06	58.90	-3	2,301	-0.13%
2022/03/17	0	0.00	2	53.90	53.70	-2	2,286	-0.09%
2022/03/16	0	0.00	2	53.09	52.40	-2	2,306	-0.09%
2022/03/15	2	53.80	1	53.00	52.90	1	2,347	0.04%
2022/03/14	2.8	56.53	1	56.40	55.80	1.8	2,364	0.08%
2022/03/11	5	56.70	1	57.10	56.80	4	2,402	0.17%
2022/03/08	0	0.00	2	54.60	54.20	-2	2,501	-0.08%
2022/03/07	1	55.30	0	0.00	55.00	1	2,598	0.04%
2022/03/04	1	61.00	0	0.00	59.00	1	2,626	0.04%
2022/03/03	3.1	61.02	0	0.00	60.70	3.1	2,675	0.12%
2022/03/02	2	63.30	7	60.67	62.80	-5	2,699	-0.19%
2022/03/01	0	0.00	14.1	59.53	60.50	-14.1	2,682	-0.52%
2022/02/25	1	54.70	6	55.30	55.00	-5	2,718	-0.18%
2022/02/24	8	54.53	0	0.00	53.40	8	2,782	0.29%
2022/02/23	0	0.00	2	57.00	56.60	-2	2,784	-0.07%
2022/02/22	2	56.30	1	56.50	56.60	1	2,874	0.03%
2022/02/21	0.1	59.00	0	0.00	58.80	0.1	3,043	0.00%
2022/02/18	4	59.40	0	0.00	59.80	4	3,324	0.12%
2022/02/17	2	58.75	2	59.20	58.40	0	3,740	0.00%
2022/02/16	1	60.30	0	0.00	60.40	1	3,954	0.03%
2022/02/15	1	61.30	0	0.00	60.50	1	4,095	0.02%
2022/02/14	1	61.00	2	60.90	60.00	-1	4,309	-0.02%
2022/02/11	0	0.00	6	63.10	64.00	-6	4,352	-0.14%
2022/02/10	3.1	65.13	5	64.84	64.20	-1.9	4,447	-0.04%
2022/02/09	1	66.00	1	67.10	67.10	0	4,654	0.00%
2022/02/08	6	65.03	1	65.30	65.50	5	4,953	0.10%
2022/02/07	1	61.10	3	61.17	63.10	-2	5,128	-0.04%
2022/01/26	1	60.80	1	60.40	60.50	0	5,160	0.00%
2022/01/25	0	0.00	69	64.43	64.00	-69	5,268	-1.31%
2022/01/24	7	66.00	3	65.43	65.10	4	5,382	0.07%
2022/01/21	61.1	68.26	2	68.00	67.50	59.1	5,465	1.08%
2022/01/19	3	68.80	0	0.00	68.30	3	5,807	0.05%
2022/01/18	2	70.21	2	71.20	69.40	0	6,106	0.00%
2022/01/17	2	68.34	1	68.40	68.00	1	6,195	0.02%
2022/01/14	1.1	67.04	0	0.00	67.90	1.1	6,285	0.02%
2022/01/13	1	69.00	0	0.00	68.40	1	6,345	0.02%
2022/01/12	0	68.60	6	68.50	68.60	-6	6,368	-0.09%
2022/01/11	6	69.90	0	0.00	69.90	6	6,406	0.09%
2022/01/10	0	71.20	5	69.00	70.00	-5	6,445	-0.08%
2022/01/07	0	72.50	4.1	71.30	71.60	-4	6,482	-0.06%
2022/01/06	10	73.81	0	0.00	73.50	10	6,535	0.15%
2022/01/05	3	77.87	2	76.20	75.50	1	6,642	0.02%
2022/01/04	2	77.45	3	76.67	77.00	-1	6,699	-0.01%
2022/01/03	14.1	77.31	3	77.87	76.60	11.1	6,756	0.16%
2021/12/30	0	0.00	3	77.17	79.70	-3	6,857	-0.04%
2021/12/29	1	74.20	0	0.00	75.30	1	7,027	0.01%
2021/12/27	2	74.85	14	75.41	75.60	-12	7,377	-0.16%
2021/12/24	11	74.10	11	73.55	73.40	0	7,585	0.00%
2021/12/23	2	73.95	0	0.00	74.30	2	7,792	0.03%
2021/12/22	1	72.70	2	73.40	73.00	-1	7,950	-0.01%
2021/12/21	4.1	70.68	3	72.87	71.90	1.1	8,098	0.01%
2021/12/20	5	73.04	0	0.00	71.60	5	8,336	0.06%
2021/12/17	2	75.10	9	75.63	75.00	-7	8,634	-0.08%
2021/12/16	1.1	77.42	0	0.00	77.80	1.1	8,969	0.01%
2021/12/15	6	77.60	0	0.00	77.00	6	9,349	0.06%
2021/12/14	10.1	78.26	0	0.00	78.30	10.1	9,677	0.10%
2021/12/13	9	79.38	14	81.06	80.70	-5	9,673	-0.05%
2021/12/10	19	78.85	1	78.70	79.40	18	9,658	0.19%
2021/12/09	1	81.80	1	81.70	80.10	0	9,649	0.00%
2021/12/08	8	80.36	0	0.00	80.30	8	9,634	0.08%
2021/12/07	8	79.70	14	79.40	79.30	-6	9,649	-0.06%
2021/12/06	3	77.73	0	0.00	77.60	3	9,680	0.03%
2021/12/03	4.1	78.26	3	79.27	78.20	1.1	9,742	0.01%
2021/12/02	6	77.47	2	79.00	77.00	4	9,777	0.04%
2021/12/01	6	77.52	3	78.37	80.40	3	9,784	0.03%
2021/11/30	4	81.50	2	80.50	80.90	2	9,731	0.02%
2021/11/29	7	79.50	2	77.05	81.50	5	9,750	0.05%
2021/11/26	4	82.55	6	82.75	80.40	-2	9,718	-0.02%
2021/11/25	10	84.91	51	85.08	84.30	-41	9,740	-0.42%
2021/11/24	3	83.97	10	86.33	87.80	-7	9,806	-0.07%
2021/11/23	6	84.47	2	85.20	83.30	4	9,799	0.04%
2021/11/22	4	87.10	0	0.00	86.80	4	9,845	0.04%
2021/11/19	8	87.03	0	0.00	86.80	8	10,070	0.08%
2021/11/18	11	88.41	1.1	86.48	86.00	10	10,340	0.10%
2021/11/17	15	90.57	112	89.12	90.70	-97	10,275	-0.94%	大賣/
2021/11/16	17	92.97	13.3	93.43	95.00	3.7	10,092	0.04%
2021/11/15	108	88.57	9.4	87.51	88.70	98.6	9,805	1.01%	大買/
2021/11/12	1	81.50	12	82.41	80.70	-11	9,768	-0.11%
2021/11/11	0	0.00	28.3	83.35	82.50	-28.3	9,816	-0.29%
2021/11/10	3	78.47	9	78.93	78.20	-6	9,977	-0.06%
2021/11/09	9	77.03	7	75.93	77.80	2	10,060	0.02%
2021/11/08	24.4	80.07	13	79.86	79.50	11.4	10,052	0.11%
2021/11/05	22	82.57	8	84.04	86.00	14	9,997	0.14%
2021/11/04	4	78.90	23	77.89	81.00	-19	9,808	-0.19%
2021/11/03	7	73.69	4	74.58	73.70	3	9,798	0.03%
2021/11/02	22	75.45	14.1	75.66	73.70	7.9	9,912	0.08%
2021/11/01	21	79.22	12.5	79.94	78.10	8.5	10,096	0.08%
2021/10/29	38.2	78.61	19	77.88	78.80	19.2	10,062	0.19%
2021/10/28	31.5	77.77	10	79.02	77.30	21.5	10,064	0.21%
2021/10/27	33	79.29	23.1	78.76	79.50	10	10,210	0.10%
2021/10/26	40	75.37	13.3	75.76	79.00	26.7	10,191	0.26%
2021/10/25	2	67.10	16	69.37	72.70	-14	10,051	-0.14%
2021/10/22	13	66.76	2	66.20	66.10	11	10,247	0.11%
2021/10/21	19	70.25	1	72.40	68.60	18	10,553	0.17%
2021/10/20	0	0.00	1	70.50	70.50	-1	11,292	-0.01%
2021/10/19	16	70.99	5	71.20	70.70	11	11,802	0.09%
2021/10/18	4	69.25	12	69.96	70.00	-8	11,979	-0.07%
2021/10/15	21	68.24	10	69.42	69.80	11	12,325	0.09%
2021/10/14	14	67.06	3	68.03	68.00	11	12,705	0.09%
2021/10/13	22	68.67	150.5	68.36	68.50	-128.5	13,009	-0.99%	大賣/鉅額交易
2021/10/12	9	73.90	12	72.92	73.40	-3	13,525	-0.02%
2021/10/08	10.1	73.24	3	72.83	72.20	7.1	14,514	0.05%
2021/10/07	9	75.02	24	73.71	74.50	-15	15,483	-0.10%
2021/10/06	38.2	74.78	25.1	73.77	71.90	13.1	16,382	0.08%
2021/10/05	25	78.08	14	78.15	79.40	11	16,456	0.07%
2021/10/04	21	74.81	13	76.17	77.50	8	16,672	0.05%
2021/10/01	12	82.74	15	81.92	79.40	-3	16,586	-0.02%
2021/09/30	17	86.13	10	83.12	88.20	7	16,565	0.04%
2021/09/29	9	81.77	1	82.50	82.50	8	16,598	0.05%
2021/09/28	2	79.05	5	78.60	80.70	-3	16,797	-0.02%
2021/09/27	2.1	77.33	8.7	78.34	80.00	-6.5	17,362	-0.04%
2021/09/24	7	72.87	11	75.07	77.00	-4	18,015	-0.02%
2021/09/23	12	72.66	55	70.22	76.90	-43	17,834	-0.24%
2021/09/22	52	64.78	13.2	69.64	72.20	38.8	17,619	0.22%
2021/09/17	6	60.73	95	64.03	65.70	-89	17,474	-0.51%
2021/09/16	1	59.50	11	58.99	59.90	-10	17,333	-0.06%
2021/09/15	0	0.00	2	57.50	57.30	-2	17,507	-0.01%
2021/09/14	0	0.00	4	57.80	57.70	-4	17,715	-0.02%
2021/09/13	7	58.19	0	0.00	57.60	7	17,995	0.04%
2021/09/10	4	58.90	10	59.86	59.40	-6	18,278	-0.03%
2021/09/09	4.2	57.36	5	59.16	59.40	-0.8	18,661	0.00%
2021/09/08	14.2	59.00	17	59.74	58.10	-2.8	18,879	-0.01%
2021/09/07	8.1	58.06	1	57.90	59.10	7.1	19,428	0.04%
2021/09/06	1	59.30	11	59.42	59.10	-10	20,152	-0.05%
2021/09/03	8	58.58	1	58.80	58.50	7	20,537	0.03%
2021/09/02	13	57.85	34	58.03	58.10	-21	21,454	-0.10%
2021/09/01	35	58.53	2.3	58.62	58.50	32.7	22,077	0.15%
2021/08/31	6.2	58.81	18	58.22	59.10	-11.8	22,326	-0.05%
2021/08/30	28	59.06	9	59.11	58.80	19	22,832	0.08%
2021/08/27	5	56.06	2	56.60	56.50	3	23,183	0.01%
2021/08/26	23	56.33	10	56.82	56.40	13	23,269	0.06%
2021/08/25	15	56.06	19	56.83	57.60	-4	23,488	-0.02%
2021/08/24	10.1	50.34	5	53.50	54.50	5.1	23,389	0.02%
2021/08/23	13	47.85	2	49.25	49.55	11	23,065	0.05%
2021/08/20	11	47.32	21	47.20	46.80	-10	22,978	-0.04%
2021/08/19	1	49.25	0	0.00	47.80	1	22,900	0.00%
2021/08/18	26	45.89	6	46.36	50.80	20	22,755	0.09%
2021/08/17	12	46.14	1	46.90	46.25	11	22,562	0.05%
2021/08/16	3	48.30	35	47.11	45.60	-32	22,394	-0.14%
2021/08/13	1.5	49.67	0	0.00	48.15	1.5	22,051	0.01%
2021/08/12	41	50.84	0	0.00	51.00	41	21,986	0.19%
2021/08/11	16	50.21	12	50.68	49.85	4	21,968	0.02%
2021/08/10	8	51.61	4	52.70	51.50	4	21,874	0.02%
2021/08/09	8.5	53.88	4	53.45	52.20	4.5	21,856	0.02%
2021/08/06	27	56.07	4	55.60	55.20	23	21,775	0.11%
2021/08/05	14	57.77	7	57.94	57.30	7	21,713	0.03%
2021/08/04	2	56.40	0	0.00	56.50	2	21,521	0.01%
2021/08/03	0	0.00	2	56.00	55.60	-2	21,570	-0.01%
2021/08/02	8	56.04	2	54.60	56.00	6	21,517	0.03%
2021/07/30	4	56.98	2	56.70	58.20	2	21,336	0.01%
2021/07/29	9	58.69	3	59.13	58.50	6	21,197	0.03%
2021/07/28	6	59.48	8	60.36	58.40	-2	21,126	-0.01%
2021/07/27	64	61.00	18.1	61.32	61.30	45.9	21,034	0.22%
2021/07/26	71	65.27	85.2	64.91	63.80	-14.2	20,819	-0.07%
2021/07/23	107.5	60.82	32	61.03	63.50	75.5	20,268	0.37%	大買/
2021/07/22	2	59.60	1	60.50	57.90	1	20,195	0.00%
2021/07/21	17	59.09	156	57.85	57.70	-139	20,085	-0.69%	大賣/鉅額交易
2021/07/20	5	61.30	13	59.44	58.60	-8	19,787	-0.04%
2021/07/19	2	61.40	10.1	62.78	62.40	-8.1	19,534	-0.04%
2021/07/16	22	62.48	28	63.03	61.90	-6	19,444	-0.03%
2021/07/15	36	61.46	40	62.14	62.00	-4	18,986	-0.02%
2021/07/14	36.1	57.82	20	56.18	59.50	16.1	18,185	0.09%
2021/07/13	56	55.38	65	55.41	57.00	-9	17,799	-0.05%
2021/07/12	9	52.11	3	52.07	52.50	6	17,289	0.03%
2021/07/09	7	51.27	4	51.63	50.50	3	17,635	0.02%
2021/07/08	3	49.33	0	0.00	48.85	3	17,955	0.02%
2021/07/07	9	50.28	11	51.28	49.05	-2	18,376	-0.01%
2021/07/06	6	53.17	42	51.83	52.00	-36	18,404	-0.20%
2021/07/05	55	54.43	11	54.35	53.60	44	18,275	0.24%
2021/07/02	33	55.11	33	53.15	53.00	0	18,035	0.00%
2021/07/01	27	52.84	22	54.22	55.00	5	17,381	0.03%
2021/06/30	5	48.31	9	49.23	50.00	-4	16,481	-0.02%
2021/06/29	5	48.88	3	49.35	47.70	2	16,321	0.01%
2021/06/28	6	49.08	15	48.65	50.40	-9	16,180	-0.06%
2021/06/25	1	51.20	0	0.00	49.65	1	15,939	0.01%
2021/06/24	1	52.70	2	52.20	50.60	-1	15,743	-0.01%
2021/06/23	6	51.97	4	51.13	51.50	2	15,534	0.01%
2021/06/22	6	51.90	4	51.50	52.00	2	15,340	0.01%
2021/06/21	10	51.33	3	51.13	50.30	7	15,136	0.05%
2021/06/18	10	53.84	12	51.58	52.20	-2	14,954	-0.01%
2021/06/17	5	53.68	5	53.66	53.50	0	14,540	0.00%
2021/06/16	17	55.05	15	54.45	53.10	2	14,287	0.01%
2021/06/15	17	53.01	27	54.14	54.70	-10	13,773	-0.07%
2021/06/11	33	49.40	35.3	49.18	50.50	-2.3	13,232	-0.02%
2021/06/10	49	49.00	64	49.08	49.35	-15	12,804	-0.12%
2021/06/09	39	45.45	37	46.44	46.20	2	11,856	0.02%
2021/06/08	15	43.20	14	44.30	43.40	1	11,202	0.01%
2021/06/07	37	44.00	39	42.33	43.00	-2	10,929	-0.02%
2021/06/04	5	44.21	19	43.43	44.80	-14	10,341	-0.14%
2021/06/03	11	40.29	8	40.77	40.75	3	9,885	0.03%
2021/06/02	0	0.00	5	39.94	39.60	-5	9,774	-0.05%
2021/06/01	0	0.00	7.1	38.08	38.50	-7.1	9,457	-0.07%
2021/05/31	1	35.05	0	0.00	35.00	1	9,328	0.01%
2021/05/28	1.1	35.89	2	35.50	35.40	-1	9,346	-0.01%
2021/05/27	0	0.00	6	34.27	34.45	-6	9,361	-0.06%
2021/05/26	6	34.20	0	0.00	34.15	6	9,430	0.06%
2021/05/25	0	0.00	1	33.65	34.15	-1	9,578	-0.01%
2021/05/24	1	32.80	2	32.95	33.10	-1	9,675	-0.01%
2021/05/21	0	0.00	5	32.75	32.25	-5	9,741	-0.05%
2021/05/20	7	32.18	0	0.00	32.05	7	9,865	0.07%
2021/05/19	22	30.52	24	31.01	32.00	-2	9,867	-0.02%
2021/05/18	16	28.20	0	0.00	29.75	16	9,866	0.16%
2021/05/17	10	27.00	35	27.13	27.05	-25	9,851	-0.25%
2021/05/14	25	29.72	17	29.78	30.00	8	9,781	0.08%
2021/05/13	50	29.18	15	30.28	29.90	35	9,703	0.36%
2021/05/12	109	33.24	7	31.36	31.15	102	9,636	1.06%	大買/鉅額交易
2021/05/11	31	35.03	11	34.49	34.40	20	9,527	0.21%
2021/05/10	4	38.58	0	0.00	38.20	4	9,448	0.04%
2021/05/07	6	37.53	13	38.13	39.25	-7	9,455	-0.07%
2021/05/06	1	36.80	0	0.00	36.55	1	9,436	0.01%
2021/05/05	2	37.58	16	37.17	36.55	-14	9,429	-0.15%
2021/05/04	9	36.82	505	36.92	36.85	-496	9,431	-5.26%	大賣/鉅額交易
2021/05/03	18	42.75	0	0.00	40.55	18	9,292	0.19%
2021/04/29	44	45.26	5	45.38	44.90	39	9,237	0.42%
2021/04/28	160	44.16	74	44.57	46.80	86	9,191	0.94%	大買/
2021/04/27	7	42.05	14	42.34	42.55	-7	9,246	-0.08%
2021/04/26	22	42.00	11	42.00	41.90	11	9,660	0.11%
2021/04/23	54	42.05	0	0.00	42.00	54	9,709	0.56%
2021/04/22	7	42.71	19	42.37	40.55	-12	9,708	-0.12%
2021/04/21	12	44.12	4	43.98	43.45	8	9,536	0.08%
2021/04/20	42	43.86	26	43.79	44.00	16	9,436	0.17%
2021/04/19	89	47.62	70	45.57	45.25	19	9,264	0.21%
2021/04/16	35	47.63	41	47.74	49.35	-6	8,688	-0.07%
2021/04/15	80	45.29	34.7	44.71	44.90	45.3	8,211	0.55%
2021/04/14	42	41.67	42	41.70	42.90	0	7,660	0.00%
2021/04/13	8	41.36	23	40.53	39.00	-15	7,316	-0.21%
2021/04/12	13	38.71	15	38.65	39.95	-2	6,883	-0.03%
2021/04/09	4	35.88	9	36.20	36.35	-5	6,770	-0.07%
2021/04/08	84	35.92	67	36.03	35.95	17	6,852	0.25%
2021/04/07	3	35.45	10	35.45	35.25	-7	6,755	-0.10%
2021/04/01	2	34.10	0	0.00	34.20	2	6,726	0.03%
2021/03/31	7	34.07	3	34.08	33.95	4	6,809	0.06%
2021/03/30	7	34.44	0	0.00	34.40	7	6,835	0.10%
2021/03/29	31	34.84	0	0.00	34.70	31	6,872	0.45%
2021/03/26	2	34.83	7	34.63	34.85	-5	6,942	-0.07%
2021/03/25	5	34.74	6	35.38	34.50	-1	6,997	-0.01%
2021/03/24	16	35.34	7	35.63	35.10	9	7,068	0.13%
2021/03/23	5	35.28	0	0.00	35.40	5	7,046	0.07%
2021/03/22	1	34.55	5	34.62	34.55	-4	7,038	-0.06%
2021/03/19	8	34.26	0	0.00	34.20	8	7,428	0.11%
2021/03/18	24	35.07	0	0.00	34.80	24	7,666	0.31%
2021/03/17	11	35.82	2	36.75	35.40	9	7,901	0.11%
2021/03/16	3	35.28	11	35.09	35.15	-8	7,702	-0.10%
2021/03/15	1	34.60	0	0.00	34.85	1	7,713	0.01%
2021/03/12	14	34.61	2	35.03	34.80	12	7,743	0.15%
2021/03/11	2	34.20	0	0.00	34.35	2	7,846	0.03%
2021/03/10	0	0.00	2	33.53	34.00	-2	7,931	-0.03%
2021/03/09	2	32.90	0	0.00	33.05	2	8,048	0.02%
2021/03/08	9	34.61	3	34.30	33.55	6	8,411	0.07%
2021/03/05	5	34.45	2	34.75	34.45	3	8,794	0.03%
2021/03/04	0.2	35.00	0	0.00	35.00	0.2	8,966	0.00%
2021/03/03	1	35.10	2	35.45	35.30	-1	9,132	-0.01%
2021/03/02	7	35.20	13	35.00	35.00	-6	9,307	-0.06%
2021/02/26	7	35.26	11	35.69	35.40	-4	9,362	-0.04%
2021/02/25	12	36.03	5	36.34	35.50	7	9,728	0.07%
2021/02/24	10	35.33	8	35.33	35.45	2	9,758	0.02%
2021/02/23	5	34.33	5	34.90	34.95	0	9,674	0.00%
2021/02/22	6	34.40	4	35.35	34.90	2	9,605	0.02%
2021/02/19	5	33.65	2	33.95	33.85	3	9,463	0.03%
2021/02/18	4.8	33.08	1	33.00	33.45	3.8	9,386	0.04%
2021/02/17	3	32.22	5	31.98	32.15	-2	9,330	-0.02%
2021/02/05	0	0.00	1	30.30	30.35	-1	9,309	-0.01%
2021/02/04	6	31.07	1	30.85	30.80	5	9,555	0.05%
2021/02/03	7	31.50	3	31.00	31.15	4	9,645	0.04%
2021/02/02	27	31.06	0	0.00	31.00	27	9,607	0.28%
2021/02/01	0	0.00	9	30.64	30.55	-9	9,563	-0.09%
2021/01/29	0	0.00	5	32.06	31.85	-5	9,492	-0.05%
2021/01/28	6	33.17	5	33.50	32.85	1	9,430	0.01%
2021/01/27	23	33.20	0	0.00	33.70	23	9,358	0.25%
2021/01/26	31	33.59	1	32.85	33.05	30	9,297	0.32%
2021/01/25	10	32.74	1	32.65	32.65	9	9,200	0.10%
2021/01/22	5	33.03	2	32.25	32.45	3	9,131	0.03%
2021/01/21	116	33.51	49	34.08	33.25	67	8,997	0.74%	大買/
2021/01/20	22	36.05	14.1	34.56	33.30	7.9	8,775	0.09%
2021/01/19	2	33.90	11.1	35.42	36.95	-9.1	8,249	-0.11%
2021/01/18	2.1	34.06	0	0.00	33.60	2.1	7,742	0.03%
2021/01/15	3	34.25	17	33.11	34.20	-14	7,591	-0.18%
2021/01/12	12	33.35	0	0.00	32.00	12	7,224	0.17%
2021/01/11	2	33.15	22	33.59	33.35	-20	7,154	-0.28%
2021/01/08	0	0.00	28	33.06	32.40	-28	7,069	-0.40%
2021/01/07	0	0.00	34	33.24	33.00	-34	7,006	-0.49%
2021/01/06	10	34.07	12	34.78	33.20	-2	6,934	-0.03%
2021/01/05	20	33.45	2	32.95	33.05	18	6,555	0.27%
2021/01/04	64	33.50	51	33.47	33.55	13	6,475	0.20%
2020/12/31	30	32.85	7	33.14	33.35	23	6,337	0.36%
2020/12/29	0	0.00	17	32.14	32.10	-17	6,086	-0.28%
2020/12/28	16	32.09	10	32.10	32.10	6	6,036	0.10%
2020/12/25	7	32.34	12	33.08	32.00	-5	5,999	-0.08%
2020/12/24	3	31.90	23	31.83	31.85	-20	5,900	-0.34%
2020/12/23	0	0.00	39	31.03	31.25	-39	5,853	-0.67%
2020/12/22	5	31.58	0	0.00	30.55	5	5,826	0.09%
2020/12/21	12	32.03	0	0.00	32.15	12	5,804	0.21%
2020/12/18	2	33.40	0.2	32.25	33.05	1.8	5,745	0.03%
2020/12/16	13	33.33	46	33.26	32.90	-33	5,570	-0.59%
2020/12/15	59	33.90	10	34.54	32.75	49	5,444	0.90%
2020/12/14	13	33.92	42.3	34.80	34.85	-29.3	5,034	-0.58%
2020/12/11	2	31.48	76	32.08	31.70	-74	4,764	-1.55%
2020/12/10	3	30.47	22	30.49	30.40	-19	4,431	-0.43%
2020/12/09	0	0.00	2	30.83	31.00	-2	4,376	-0.05%
2020/12/08	0	0.00	5	30.70	30.60	-5	4,338	-0.12%
2020/12/07	3	30.87	5	30.88	30.90	-2	4,287	-0.05%
2020/12/04	20	30.75	0	0.00	30.45	20	4,150	0.48%
2020/12/03	2	30.65	14	30.78	30.40	-12	4,056	-0.30%
2020/12/02	25	31.74	0	0.00	31.25	25	4,006	0.62%
2020/12/01	18	31.65	18	31.74	31.95	0	3,632	0.00%
2020/11/30	83.2	29.99	1	30.50	30.05	82.2	3,213	2.56%
2020/11/27	28	29.14	171	28.06	29.00	-143	3,069	-4.66%	大賣/鉅額交易
2020/11/26	27	28.20	73	28.17	27.60	-46	2,891	-1.59%
2020/11/25	2	26.90	15	27.20	27.10	-13	2,697	-0.48%
2020/11/24	60	27.58	14	27.98	27.30	46	2,609	1.76%
2020/11/23	0	0.00	33	27.15	27.15	-33	2,327	-1.42%
2020/11/20	0	0.00	1	24.65	24.70	-1	2,263	-0.04%
2020/11/19	12	24.10	1	24.15	24.25	11	2,461	0.45%
2020/11/17	2	23.78	1	23.70	23.50	1	2,482	0.04%
2020/11/16	3	23.60	0	0.00	23.90	3	2,520	0.12%
2020/11/12	2	25.15	13	25.37	24.15	-11	2,505	-0.44%
2020/11/11	0	0.00	0.6	23.60	23.60	-0.6	2,300	-0.03%
2020/11/02	1	21.50	0	0.00	21.95	1	2,599	0.04%
2020/10/27	0	0.00	1	22.75	22.55	-1	2,767	-0.04%
2020/10/26	1	22.70	0	0.00	22.55	1	2,781	0.04%
2020/09/23	0	0.00	6	23.15	22.70	-6	3,153	-0.19%
2020/09/22	10	23.25	0	0.00	23.05	10	3,512	0.28%
2020/09/11	0	0.00	2	23.55	23.60	-2	3,752	-0.05%
2020/09/09	4	24.30	0	0.00	24.40	4	3,826	0.10%
2020/09/04	3	24.20	5	24.35	24.15	-2	3,763	-0.05%
2020/09/03	1	24.65	0	0.00	24.60	1	3,777	0.03%
2020/08/28	0	0.00	1	25.05	24.80	-1	3,777	-0.03%
2020/08/27	1	25.25	1	25.60	25.25	0	3,765	0.00%
2020/08/26	3	25.10	1	25.15	25.30	2	3,726	0.05%
2020/08/25	5	24.65	20	24.88	24.20	-15	3,625	-0.41%
2020/08/20	0	0.00	3	22.00	21.75	-3	3,350	-0.09%
2020/08/19	8	23.91	5	23.84	23.55	3	3,330	0.09%
2020/08/17	0	0.00	0.1	24.45	24.50	-0.1	3,398	0.00%
2020/08/14	0	24.00	0	0.00	24.10	0	3,330	0.00%
2020/08/13	1	24.50	0	0.00	23.90	1	3,316	0.03%
2020/08/07	1	24.05	6	24.00	23.85	-5	3,274	-0.15%
2020/08/06	15	24.92	2	24.60	24.50	13	3,233	0.40%
2020/08/04	1	23.50	1	23.10	23.10	0	2,934	0.00%
2020/07/30	5	22.50	0	0.00	22.35	5	2,932	0.17%
2020/07/29	0	0.00	1	22.40	22.25	-1	2,956	-0.03%
2020/07/28	4	23.05	3	21.75	21.70	1	2,973	0.03%
2020/07/22	6	23.34	5	23.70	23.45	1	3,172	0.03%
2020/07/17	0	0.00	1	22.00	21.65	-1	3,140	-0.03%
2020/07/10	0	0.00	1	22.70	22.60	-1	3,156	-0.03%
2020/07/03	7	23.84	5	23.71	23.75	2	3,093	0.06%
2020/07/02	1	23.60	1	23.75	23.60	0	3,076	0.00%
2020/07/01	5	24.81	3	24.83	24.20	2	3,015	0.07%
2020/06/30	0	0.00	3	23.38	23.55	-3	2,648	-0.11%
2020/06/24	2	22.00	0	0.00	21.80	2	2,487	0.08%
2020/06/23	1	21.70	3	22.00	21.75	-2	2,453	-0.08%
2020/06/22	2	22.45	0	0.00	22.10	2	2,454	0.08%
2020/06/03	0	0.00	1	22.35	22.30	-1	2,291	-0.04%
2020/06/02	6	22.82	18	22.59	22.65	-12	2,260	-0.53%
2020/05/28	1	21.60	0	0.00	21.00	1	2,076	0.05%
2020/05/27	2	21.55	0	0.00	21.40	2	2,033	0.10%
2020/05/25	0	0.00	1	20.90	20.90	-1	1,990	-0.05%
2020/05/22	3	21.87	2	21.70	21.40	1	1,976	0.05%
2020/05/15	1	20.60	1	21.35	20.55	0	1,817	0.00%
2020/05/14	1	21.40	1	21.70	21.15	0	1,786	0.00%
2020/05/12	1	21.75	0	0.00	21.55	1	1,774	0.06%
2020/05/11	3	21.50	0	0.00	21.80	3	1,765	0.17%
2020/05/05	1	22.30	3	21.62	21.35	-2	1,669	-0.12%
2020/05/04	1	21.05	1	21.20	21.80	0	1,640	0.00%
2020/04/30	0	0.00	2	21.30	21.25	-2	1,613	-0.12%
2020/04/29	2	21.33	11	21.35	21.30	-9	1,596	-0.56%
2020/04/28	1	20.70	42	21.00	21.00	-41	1,481	-2.77%
2020/04/27	0	0.00	1.7	18.76	19.10	-1.7	1,392	-0.12%
2020/04/24	10	18.73	2	18.80	18.45	8	1,376	0.58%
2020/04/23	2	18.65	1	18.50	18.55	1	1,336	0.07%
2020/04/21	0	0.00	3	17.92	17.35	-3	1,288	-0.23%
2020/04/20	4	18.53	3	18.35	17.95	1	1,278	0.08%
2020/04/14	0	0.00	1	17.80	18.00	-1	1,219	-0.08%
2020/04/13	2	17.50	0	0.00	17.35	2	1,220	0.16%
2020/04/08	1	17.10	1	17.45	17.75	0	1,238	0.00%
2020/03/27	0	0.00	1	15.25	15.15	-1	1,621	-0.06%
2020/03/23	1	13.55	0	0.00	13.15	1	1,654	0.06%
2020/03/18	20	13.95	0	0.00	13.40	20	1,614	1.24%
2020/03/17	2	14.35	0	0.00	14.15	2	1,605	0.12%
2020/03/16	10	16.50	0	0.00	15.70	10	1,591	0.63%
2020/03/13	2	16.85	1	16.85	17.40	1	1,634	0.06%
2020/03/12	30	19.47	0	0.00	18.70	30	1,631	1.84%
2020/03/11	0	0.00	34	21.51	20.30	-34	1,609	-2.11%
2020/03/09	0	0.00	2	20.15	20.10	-2	1,561	-0.13%
2020/03/05	15	20.79	0	0.00	20.80	15	1,564	0.96%
2020/02/27	10	20.60	0	0.00	20.25	10	1,562	0.64%
2020/02/26	10	21.25	0	0.00	21.30	10	1,563	0.64%
2020/02/24	6	21.78	4	21.70	21.65	2	1,572	0.13%
2020/02/17	0	0.00	2	21.60	21.60	-2	1,718	-0.12%
2020/02/11	0	0.00	10	21.15	21.10	-10	1,706	-0.59%
2020/02/10	10	20.65	0	0.00	20.85	10	1,713	0.58%
2020/02/07	0	0.00	1	21.20	21.20	-1	1,723	-0.06%
2020/02/06	0	0.00	10	21.45	21.55	-10	1,731	-0.58%
2020/02/04	11	20.81	0	0.00	21.30	11	1,772	0.62%
2020/01/30	1	22.50	0	0.00	22.00	1	1,739	0.06%
2020/01/17	0	0.00	2	24.15	24.20	-2	1,697	-0.12%
2020/01/15	3	23.90	0	0.00	23.75	3	1,682	0.18%
2020/01/09	0	0.00	1	23.70	23.55	-1	1,709	-0.06%
2020/01/08	1	23.50	0	0.00	23.50	1	1,716	0.06%
2020/01/06	1	24.00	0	0.00	23.90	1	1,729	0.06%
2019/12/31	5	24.65	0	0.00	24.65	5	1,671	0.30%
2019/12/27	2	25.30	0	0.00	25.20	2	1,664	0.12%
2019/12/26	1	25.25	0	0.00	24.90	1	1,594	0.06%
2019/12/23	0	0.00	1	23.85	23.85	-1	1,384	-0.07%
2019/12/20	2	24.48	0	0.00	24.05	2	1,429	0.14%
2019/12/19	1	24.45	5	24.10	24.35	-4	1,459	-0.27%
2019/12/16	2	23.80	0	0.00	23.70	2	1,342	0.15%
2019/12/10	10	24.15	0	0.00	23.90	10	1,329	0.75%
2019/12/09	0	0.00	2	23.30	23.75	-2	1,265	-0.16%
2019/12/06	1	23.00	3	23.13	22.95	-2	1,249	-0.16%
2019/12/04	2	22.50	25	22.44	22.60	-23	1,252	-1.84%
2019/12/03	2	22.80	0	0.00	22.80	2	1,252	0.16%
2019/12/02	0	0.00	1	22.50	22.65	-1	1,259	-0.08%
2019/11/29	0	0.00	1	23.25	23.25	-1	1,267	-0.08%
2019/11/28	0	0.00	1	23.40	23.35	-1	1,273	-0.08%
2019/11/18	10	23.55	14	23.86	23.30	-4	1,293	-0.31%
2019/11/15	0	0.00	1	23.15	23.15	-1	1,226	-0.08%
2019/11/14	20	23.28	0	0.00	22.70	20	1,228	1.63%
2019/11/12	2	22.20	0	0.00	22.35	2	1,192	0.17%
2019/11/07	3	23.00	0	0.00	22.75	3	1,214	0.25%
2019/11/04	0	0.00	2	23.30	23.75	-2	1,218	-0.16%
2019/11/01	6	22.77	1	22.75	22.95	5	1,183	0.42%
2019/10/24	2	23.10	1	23.00	22.95	1	1,321	0.08%
2019/10/23	0	0.00	2	22.90	22.90	-2	1,363	-0.15%
2019/10/17	1	22.90	1	23.00	23.10	0	1,551	0.00%
2019/10/15	1	22.70	2	22.70	22.40	-1	1,640	-0.06%
2019/10/14	1	23.35	0	0.00	23.05	1	1,648	0.06%
2019/10/09	0	0.00	2	22.93	22.90	-2	1,651	-0.12%
2019/09/27	0	0.00	8	24.10	24.00	-8	1,898	-0.42%
2019/09/26	15	25.30	5	25.50	24.60	10	1,889	0.53%
2019/09/25	3	24.62	1	24.45	24.95	2	1,727	0.12%
2019/09/24	2	24.48	0	0.00	24.25	2	1,700	0.12%
2019/09/23	0	0.00	2	23.80	23.60	-2	1,664	-0.12%
2019/09/19	2	24.00	1	23.85	23.80	1	1,700	0.06%
2019/09/16	1	24.10	8	24.73	24.75	-7	1,856	-0.38%
2019/09/12	0	0.00	1	24.15	24.00	-1	1,851	-0.05%
2019/09/06	2	24.65	1	24.65	24.75	1	1,863	0.05%
2019/09/05	0	0.00	11	24.55	24.55	-11	1,863	-0.59%
2019/09/04	5	24.60	2	24.65	24.65	3	1,884	0.16%
2019/09/03	2	24.80	2	24.85	24.70	0	1,896	0.00%
2019/08/30	0	0.00	11	24.31	24.20	-11	1,925	-0.57%
2019/08/27	10	24.20	0	0.00	24.05	10	2,001	0.50%
2019/08/22	0	0.00	1	23.95	23.90	-1	2,036	-0.05%
2019/08/16	1	23.50	0	0.00	23.65	1	2,009	0.05%
2019/08/15	1	22.90	0	0.00	22.90	1	2,012	0.05%
2019/08/13	0	0.00	3	23.25	23.20	-3	2,025	-0.15%
2019/08/07	0	0.00	1	23.30	23.40	-1	2,052	-0.05%
2019/08/05	1	23.55	1	23.65	23.55	0	2,057	0.00%
2019/08/01	0	0.00	1	25.00	24.90	-1	2,088	-0.05%
2019/07/31	1	25.10	0	0.00	25.25	1	2,089	0.05%
2019/07/26	2	26.73	13	26.94	26.70	-11	2,040	-0.54%
2019/07/25	1	26.65	2	26.73	26.80	-1	2,008	-0.05%
2019/07/24	10	26.20	4	26.34	26.30	6	2,003	0.30%
2019/07/23	0	0.00	14.5	26.46	26.40	-14.5	2,014	-0.72%
2019/07/22	11	25.70	0	0.00	26.05	11	1,975	0.56%
2019/07/19	0	0.00	1.1	25.42	25.35	-1.1	1,916	-0.06%
2019/07/18	0	0.00	0	25.15	25.15	0	1,969	0.00%
2019/07/17	9	25.93	6	25.92	25.65	3	2,016	0.15%
2019/07/16	0	0.00	2	25.10	25.35	-2	1,967	-0.10%
2019/07/15	2	24.80	1	24.85	24.80	1	2,006	0.05%
2019/07/12	0	0.00	0	25.15	25.20	0	2,167	0.00%
2019/07/11	0	0.00	0	24.80	24.90	0	2,472	0.00%
2019/07/10	0	0.00	0	24.90	24.90	0	2,766	0.00%
2019/07/09	0	0.00	1	25.29	24.95	-1	2,854	-0.04%
2019/07/08	0	0.00	1	25.45	25.60	-1	2,947	-0.03%
2019/07/05	1	26.25	1	25.85	25.85	0	2,950	0.00%
2019/07/04	11	26.29	12	26.42	26.00	-1	2,952	-0.03%
2019/07/03	0	0.00	1	24.80	24.95	-1	2,796	-0.04%
2019/07/01	0	0.00	10	24.90	24.85	-10	2,892	-0.35%
2019/06/28	10	24.40	0	0.00	24.45	10	3,070	0.33%
2019/06/27	1	24.45	0	0.00	24.45	1	3,086	0.03%
2019/06/25	2	25.60	0	0.00	24.80	2	3,073	0.07%
2019/06/24	14	25.54	5	25.45	25.85	9	3,133	0.29%
2019/06/21	10	25.45	11	24.71	24.60	-1	3,070	-0.03%
2019/06/20	3	25.05	9	24.80	24.80	-6	3,069	-0.20%
2019/06/18	2	24.05	0	0.00	24.30	2	3,226	0.06%
2019/06/14	2	24.50	0	0.00	24.45	2	3,594	0.06%
2019/06/12	1	24.35	0	0.00	24.40	1	3,646	0.03%
2019/06/10	2	24.25	9	24.18	24.25	-7	3,608	-0.19%
2019/06/06	1	24.20	0	0.00	24.25	1	3,615	0.03%
2019/06/05	6	24.90	17	24.86	23.70	-11	3,588	-0.31%
2019/06/04	15	22.87	1	22.80	22.95	14	3,520	0.40%
2019/05/31	3	23.85	0	0.00	23.35	3	3,732	0.08%
2019/05/30	2	22.60	0	0.00	22.90	2	3,697	0.05%
2019/05/28	0	0.00	1	22.00	22.10	-1	3,692	-0.03%
2019/05/24	0	0.00	2	22.50	22.20	-2	3,720	-0.05%
2019/05/23	0	0.00	1	22.30	22.45	-1	3,720	-0.03%
2019/05/21	2	23.00	0	0.00	23.35	2	3,721	0.05%
2019/05/20	1	22.65	0	0.00	22.40	1	3,736	0.03%
2019/05/17	10	22.95	12	22.29	22.45	-2	3,734	-0.05%
2019/05/16	0	0.00	0.2	23.60	23.45	-0.2	3,719	-0.01%
2019/05/14	0	0.00	1	23.80	23.80	-1	3,742	-0.03%
2019/05/09	0	0.00	6	24.51	24.40	-6	3,717	-0.16%
2019/05/08	0	0.00	1	25.60	25.50	-1	3,694	-0.03%
2019/05/07	1	25.95	0	0.00	25.80	1	3,737	0.03%
2019/04/30	2	26.05	0	0.00	26.80	2	3,693	0.05%
2019/04/26	2	27.05	17.4	27.12	27.05	-15.4	3,615	-0.43%
2019/04/25	1	28.35	1	28.20	28.25	0	3,566	0.00%
2019/04/23	0	0.00	1	28.65	28.50	-1	3,484	-0.03%
2019/04/22	1	28.35	0	0.00	28.35	1	3,421	0.03%
2019/04/19	7	29.34	1	29.35	28.70	6	3,390	0.18%
2019/04/18	4	29.74	8	28.69	28.70	-4	3,320	-0.12%
2019/04/17	4	30.29	2	30.13	29.80	2	3,151	0.06%
2019/04/16	13	28.83	3	29.67	30.35	10	2,832	0.35%
2019/04/15	0	0.00	1	28.10	27.60	-1	2,540	-0.04%
2019/04/12	7	27.40	0	0.00	27.10	7	2,452	0.29%
2019/04/11	0	0.00	0	26.80	26.80	0	2,352	0.00%
2019/04/09	0	0.00	7	26.94	27.50	-7	2,312	-0.30%
2019/04/03	7	27.59	1	27.40	27.45	6	2,298	0.26%
2019/04/02	2	28.13	5	27.54	28.15	-3	2,284	-0.13%
2019/03/27	3	26.40	0	0.00	26.00	3	2,401	0.12%
2019/03/25	0	0.00	8	25.75	25.90	-8	2,330	-0.34%
2019/03/22	0.1	26.20	0	0.00	26.35	0.1	2,307	0.00%
2019/03/21	7.9	27.10	18	27.17	26.50	-10.1	2,259	-0.45%
2019/03/20	8	26.00	3	25.43	26.00	5	2,126	0.24%
2019/03/19	7	25.87	41	25.57	25.60	-34	2,058	-1.65%
2019/03/18	0	0.00	8	24.30	24.30	-8	1,784	-0.45%
2019/03/12	5	22.35	0	0.00	21.85	5	1,782	0.28%
2019/03/07	14	22.61	5	22.09	21.70	9	1,844	0.49%
2019/03/06	5	23.09	18	22.92	22.60	-13	1,804	-0.72%
2019/03/05	0	0.00	0	21.15	21.20	0	1,691	0.00%
2019/03/04	1	21.35	0	0.00	21.30	1	1,703	0.06%
2019/02/25	8	21.60	0	0.00	21.60	8	1,870	0.43%
2019/02/22	2	21.20	5	21.15	21.15	-3	1,886	-0.16%
2019/02/21	0	0.00	2	21.30	21.25	-2	1,878	-0.11%
2019/02/20	0	0.00	8	21.25	21.25	-8	1,873	-0.43%
2019/02/19	12	21.11	0	0.00	21.40	12	1,868	0.64%
2019/02/15	0	0.00	15	20.90	20.85	-15	1,845	-0.81%
2019/02/13	30	21.21	0	0.00	21.10	30	1,852	1.62%
2019/02/12	1	21.05	0	0.00	20.85	1	1,824	0.05%
2019/02/11	0	0.00	1	21.10	20.80	-1	1,846	-0.05%
2019/01/29	1	20.70	0	0.00	20.80	1	1,885	0.05%
2019/01/24	0	0.00	3	20.00	19.85	-3	1,837	-0.16%
2019/01/10	10	19.95	0	0.00	19.95	10	1,848	0.54%
2019/01/09	0	0.00	5	20.25	20.10	-5	1,847	-0.27%
2019/01/07	6	20.20	0	0.00	20.10	6	1,851	0.32%
2019/01/04	0	0.00	2	19.50	19.65	-2	1,857	-0.11%
2018/12/28	0	0.00	7	20.52	20.45	-7	1,856	-0.38%
2018/12/27	3	21.18	0	0.00	20.80	3	1,858	0.16%
2018/12/25	2	21.55	0	0.00	21.30	2	1,774	0.11%
2018/12/24	0	0.00	20	22.03	22.15	-20	1,718	-1.16%
2018/12/22	10	21.95	0	0.00	21.85	10	1,665	0.60%
2018/12/21	1	21.85	10	21.50	21.50	-9	1,615	-0.56%
2018/12/20	32	22.09	32	21.83	21.50	0	1,549	0.00%
2018/12/12	23	20.91	0	0.00	20.50	23	1,277	1.80%
2018/12/06	1	20.55	5	19.85	19.25	-4	1,221	-0.33%
2018/12/05	5	20.82	0	0.00	20.50	5	1,207	0.41%
2018/12/04	6	21.46	7	21.67	21.20	-1	1,189	-0.08%
2018/11/28	0	0.00	2	20.55	20.55	-2	1,060	-0.19%
2018/11/27	0	0.00	1	20.00	20.20	-1	1,030	-0.10%
2018/11/26	2	20.18	0	0.00	20.10	2	1,011	0.20%
2018/11/22	10	20.62	4	20.48	20.30	6	908	0.66%
2018/11/21	0	0.00	1	18.80	19.05	-1	808	-0.12%
2018/11/16	1	17.95	0	0.00	17.95	1	752	0.13%
2018/11/12	0	0.00	5	18.55	18.40	-5	751	-0.67%
2018/11/09	0	0.00	5	18.70	18.40	-5	745	-0.67%
2018/11/08	0	0.00	2	18.10	18.70	-2	748	-0.27%
2018/11/07	15	17.80	5	18.30	17.90	10	720	1.39%
2018/11/06	0	0.00	1	17.50	17.50	-1	694	-0.14%
2018/10/31	0	0.00	14	15.76	16.00	-14	651	-2.15%
2018/10/26	1	15.95	0	0.00	15.80	1	645	0.16%
2018/10/25	0	0.00	2	16.48	16.35	-2	641	-0.31%
2018/10/24	2	16.75	5	16.82	16.75	-3	635	-0.47%
2018/10/23	5	16.82	1	16.95	16.70	4	627	0.64%
2018/10/09	0	0.00	11	18.18	18.05	-11	585	-1.88%
2018/10/08	0	0.00	1	18.75	18.70	-1	577	-0.17%
2018/10/05	11	19.09	0	0.00	19.00	11	598	1.84%
2018/10/04	0	0.00	2	20.30	20.40	-2	582	-0.34%
2018/10/03	1	20.40	0	0.00	20.35	1	583	0.17%
2018/09/27	0	0.00	2	20.53	20.80	-2	600	-0.33%
2018/09/25	0	0.00	6	20.30	20.25	-6	593	-1.01%
2018/09/21	0	0.00	1	20.25	20.20	-1	606	-0.16%
2018/09/20	3	20.10	0	0.00	20.05	3	618	0.49%
2018/09/19	5	20.50	0	0.00	20.30	5	635	0.79%
2018/09/18	0	0.00	2	20.40	20.35	-2	675	-0.30%
2018/09/14	1	20.85	0	0.00	20.90	1	670	0.15%
2018/09/12	0	0.00	2	20.25	20.40	-2	674	-0.30%
2018/09/11	1	20.70	0	0.00	20.80	1	676	0.15%
2018/08/28	1	23.75	0	0.00	23.40	1	802	0.12%
2018/08/24	0	0.00	2	23.60	23.30	-2	891	-0.22%
2018/08/23	5	23.87	1	23.65	23.60	4	921	0.43%
2018/08/21	3	23.55	2	23.73	23.50	1	914	0.11%
2018/08/17	3	22.35	0	0.00	22.20	3	905	0.33%
2018/08/16	1	22.05	1	22.50	22.10	0	905	0.00%
2018/08/15	2	22.60	0	0.00	22.90	2	899	0.22%
2018/08/07	0	0.00	20	25.70	25.40	-20	881	-2.27%
2018/08/06	2	25.70	2	25.50	25.50	0	882	0.00%
2018/08/02	1	25.70	0	0.00	25.65	1	893	0.11%
2018/08/01	2	26.00	2	26.05	26.10	0	890	0.00%
2018/07/30	56	25.90	0	0.00	26.05	56	897	6.24%
2018/07/27	70	25.94	0	0.00	26.00	70	900	7.77%
2018/07/25	0	0.00	1	25.90	25.85	-1	900	-0.11%
2018/07/23	0	0.00	0.7	25.40	25.50	-0.7	897	-0.08%
2018/07/20	0	0.00	2	26.05	26.05	-2	896	-0.22%
2018/07/18	2	26.98	1	27.30	26.60	1	896	0.11%
2018/07/17	2	25.93	0	0.00	25.85	2	870	0.23%
2018/07/13	3	26.47	4	26.36	26.15	-1	887	-0.11%
2018/07/10	6	25.20	0	0.00	25.35	6	892	0.67%
2018/07/06	6	25.08	0	0.00	25.00	6	1,002	0.60%
2018/07/02	2	26.90	0	0.00	26.60	2	1,124	0.18%
2018/06/28	0	0.00	5	27.60	26.55	-5	1,109	-0.45%
2018/06/27	0	0.00	8.7	26.80	27.60	-8.7	1,092	-0.79%
2018/06/26	5	25.60	0	0.00	25.45	5	1,056	0.47%
2018/06/25	20	26.00	0	0.00	25.80	20	1,108	1.80%
2018/06/21	7	26.10	0	0.00	26.15	7	1,115	0.63%
2018/06/20	0	0.00	10	25.93	26.00	-10	1,112	-0.90%
2018/06/14	0	0.00	4	28.35	27.95	-4	1,095	-0.37%
2018/06/11	2	27.25	0	0.00	27.15	2	1,046	0.19%
2018/06/08	4	27.70	0	0.00	27.40	4	1,054	0.38%
2018/06/07	5	27.80	0	0.00	27.60	5	1,099	0.45%
2018/06/05	6	28.38	10	28.80	28.30	-4	1,088	-0.37%
2018/06/04	0	0.00	9	28.36	28.80	-9	1,097	-0.82%
2018/06/01	4	27.60	0	0.00	27.65	4	1,057	0.38%
2018/05/23	10	25.75	0	0.00	25.70	10	1,026	0.97%
2018/05/21	1	25.30	0	0.00	25.30	1	1,041	0.10%
2018/05/18	20	25.05	0	0.00	25.05	20	1,050	1.90%
2018/04/27	1	25.50	0	0.00	25.50	1	1,206	0.08%
2018/04/26	1	25.90	0	0.00	25.40	1	1,213	0.08%
2018/04/23	7	26.64	0	0.00	26.65	7	1,228	0.57%
2018/04/20	2	26.98	0	0.00	27.10	2	1,234	0.16%
2018/04/19	2	27.83	0	0.00	27.70	2	1,231	0.16%
2018/04/17	1	28.00	5	28.85	27.90	-4	1,611	-0.25%
2018/04/16	1	29.10	1	29.80	28.80	0	1,657	0.00%
2018/04/13	1	30.20	1	29.90	29.55	0	1,702	0.00%
2018/04/12	2	30.20	28	30.49	30.15	-26	1,762	-1.47%
2018/04/09	0	0.00	1	28.60	29.90	-1	1,708	-0.06%
2018/04/03	1	27.25	0	0.00	27.40	1	1,654	0.06%
2018/04/02	25	27.55	0	0.00	27.55	25	1,658	1.51%
2018/03/31	0	0.00	1	27.45	27.50	-1	1,666	-0.06%
2018/03/30	1	27.55	5	27.55	27.35	-4	1,674	-0.24%
2018/03/29	1	27.80	1	28.05	27.65	0	1,697	0.00%
2018/03/28	7	28.19	4	28.53	28.00	3	1,692	0.18%
2018/03/27	1	26.80	0	0.00	26.95	1	1,647	0.06%
2018/03/23	5	27.04	0	0.00	26.90	5	1,646	0.30%
2018/03/21	1	27.95	0	0.00	27.90	1	1,642	0.06%
2018/03/15	0	0.00	1	28.50	28.75	-1	1,663	-0.06%
2018/03/13	50	29.39	0	0.00	29.30	50	1,689	2.96%
2018/03/09	1	27.80	0	0.00	28.00	1	1,698	0.06%
2018/03/08	0	0.00	2	27.85	27.80	-2	1,709	-0.12%
2018/03/06	2	27.08	0	0.00	27.00	2	1,693	0.12%
2018/02/09	0	0.00	1	25.10	25.75	-1	1,846	-0.05%
2018/02/06	4	27.84	0	0.00	27.90	4	1,895	0.21%
2018/02/02	0	0.00	2	31.15	31.35	-2	1,904	-0.11%
2018/01/29	1	31.25	0	0.00	30.70	1	2,001	0.05%
2018/01/26	1.1	30.70	0	0.00	30.80	1.1	2,038	0.05%
2018/01/23	4	31.68	0	0.00	31.50	4	2,141	0.19%
2018/01/22	2	31.70	0	0.00	31.70	2	2,178	0.09%
2018/01/17	0	0.00	1	32.45	32.10	-1	2,276	-0.04%
2018/01/11	6	33.37	4	33.45	32.45	2	2,342	0.09%
2018/01/10	0	0.00	3	32.50	33.40	-3	2,020	-0.15%
2018/01/09	2	31.05	64	31.03	31.90	-62	1,986	-3.12%
2018/01/08	0	0.00	1	32.75	32.95	-1	1,963	-0.05%
2018/01/05	1	31.80	1	32.50	32.70	0	1,915	0.00%