台揚 (2314)-元大-嘉義券商分點個股進出

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
30.85
漲跌
▼0.45
漲幅
-1.44%
成交量
796張
產業
上市通信網路類股
644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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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
2024/06/05	0	0.00	1	31.95	31.75	-1	1,259	-0.08%
2024/06/03	1	32.40	0	0.00	32.00	1	1,274	0.08%
2024/05/31	0	0.00	2	32.70	32.35	-2	1,273	-0.16%
2024/05/30	3	33.13	1	33.20	32.70	2	1,281	0.16%
2024/05/29	0.2	33.70	4	33.74	33.85	-3.8	1,308	-0.29%
2024/05/27	3	33.46	4.1	33.40	33.30	-1	1,266	-0.08%
2024/05/24	0	0.00	2	33.25	33.15	-2	1,253	-0.16%
2024/05/23	2.1	32.61	7.3	32.75	32.60	-5.2	1,239	-0.42%
2024/05/22	1	33.00	5.1	33.42	33.70	-4.1	1,222	-0.34%
2024/05/20	2.2	31.62	3	31.60	31.70	-0.8	1,132	-0.07%
2024/05/16	1	30.05	0	0.00	30.20	1	1,094	0.09%
2024/05/15	1	30.05	10	30.30	30.05	-9	1,093	-0.82%
2024/05/13	0	0.00	1	30.15	30.05	-1	1,095	-0.09%
2024/05/10	13	30.20	0	0.00	30.15	13	1,099	1.18%
2024/05/09	0	0.00	4	30.65	30.20	-4	1,112	-0.36%
2024/05/06	0	0.00	3	31.00	30.95	-3	1,144	-0.26%
2024/05/03	1	31.17	0	0.00	31.00	1	1,171	0.09%
2024/05/02	0	0.00	3	31.35	31.25	-3	1,179	-0.25%
2024/04/30	3	31.40	1	31.30	31.90	2	1,187	0.17%
2024/04/29	1	30.50	0	0.00	30.45	1	1,181	0.08%
2024/04/26	3	30.32	0	0.00	30.25	3	1,190	0.26%
2024/04/23	0	0.00	2.1	30.00	30.00	-2.1	1,195	-0.18%
2024/04/22	2	30.00	0	0.00	29.95	2	1,199	0.17%
2024/04/18	1	30.90	0	0.00	30.95	1	1,182	0.08%
2024/04/17	3	31.60	2	31.60	31.45	1	1,180	0.08%
2024/04/16	2	31.80	0	0.00	31.30	2	1,191	0.17%
2024/04/11	2.1	33.29	0	0.00	33.20	2.1	1,158	0.18%
2024/04/10	2.1	34.58	1.4	35.00	34.55	0.7	1,151	0.06%
2024/04/09	1	33.65	1	33.85	33.75	0	1,125	0.00%
2024/04/08	4	33.60	0	0.00	33.70	4	1,129	0.35%
2024/04/02	0	33.85	0	0.00	33.35	0	1,135	0.00%
2024/04/01	1.1	33.72	0	0.00	33.65	1.1	1,160	0.09%
2024/03/29	2.4	34.20	5.2	34.69	34.20	-2.8	1,165	-0.24%
2024/03/28	11	34.67	8	34.81	34.85	3	1,137	0.27%
2024/03/27	3	32.80	1	33.70	33.60	2	1,080	0.19%
2024/03/26	3	32.60	1	32.95	32.60	2	1,091	0.18%
2024/03/25	1	33.40	0	0.00	33.35	1	1,135	0.09%
2024/03/22	5.3	33.99	0	0.00	33.80	5.3	1,132	0.47%
2024/03/21	0.1	32.45	0	0.00	32.70	0.1	1,118	0.00%
2024/03/18	0	32.90	0	0.00	32.85	0	1,166	0.00%
2024/03/15	1	33.10	0	0.00	33.05	1	1,202	0.08%
2024/03/14	0	0.00	2	32.95	32.80	-2	1,263	-0.16%
2024/03/13	0.1	33.40	2	33.70	33.60	-2	1,433	-0.14%
2024/03/12	2	34.45	5	34.24	34.35	-3	1,614	-0.19%
2024/03/11	4	32.74	0	0.00	32.65	4	1,591	0.25%
2024/03/07	0.1	33.70	2	33.55	33.10	-2	1,589	-0.12%
2024/03/06	2	35.10	2	35.40	34.20	0	1,582	0.00%
2024/03/05	2.1	34.25	1	34.45	34.30	1.1	1,576	0.07%
2024/03/04	1	34.80	1	34.85	35.00	0	1,574	0.00%
2024/03/01	3	32.57	0	0.00	32.70	3	1,530	0.20%
2024/02/19	0	33.80	0	0.00	33.90	0	1,650	0.00%
2024/02/05	0	33.20	0	0.00	32.50	0	1,638	0.00%
2024/02/01	1	32.90	0	0.00	33.05	1	1,624	0.06%
2024/01/31	3	33.48	1	33.30	33.30	2	1,612	0.12%
2024/01/30	2	33.63	1	33.60	33.60	1	1,606	0.06%
2024/01/29	3	33.75	1	33.85	34.05	2	1,604	0.12%
2024/01/26	0	34.65	0	0.00	34.35	0	1,586	0.00%
2024/01/24	5	35.30	0	0.00	35.40	5	1,553	0.32%
2024/01/23	1	35.75	0	0.00	35.80	1	1,552	0.06%
2024/01/22	0	0.00	2	35.30	35.25	-2	1,552	-0.13%
2024/01/19	2	35.30	0	0.00	35.35	2	1,540	0.13%
2024/01/18	2	35.45	0	0.00	35.50	2	1,535	0.13%
2024/01/17	0	0.00	3	35.30	35.35	-3	1,536	-0.20%
2024/01/15	1	35.75	2	35.75	35.80	-1	1,529	-0.07%
2024/01/12	1	35.20	0	0.00	35.50	1	1,526	0.07%
2024/01/08	1	36.85	0	0.00	36.40	1	1,517	0.07%
2024/01/04	5	37.00	0	0.00	36.65	5	1,517	0.33%
2024/01/02	3	37.60	10	37.90	37.90	-7	1,524	-0.46%
2023/12/29	6	37.48	0	0.00	37.50	6	1,523	0.39%
2023/12/28	12	37.52	1	37.65	37.40	11	1,536	0.72%
2023/12/27	2	37.50	11	38.07	38.35	-9	1,538	-0.58%
2023/12/26	20	37.00	0	37.28	37.40	20	1,541	1.29%
2023/12/25	2	36.70	3	36.50	36.55	-1	1,527	-0.07%
2023/12/22	1	36.40	0	0.00	36.55	1	1,519	0.07%
2023/12/21	5	36.65	0	0.00	36.30	5	1,504	0.33%
2023/12/20	1	36.96	1.9	37.05	36.90	-0.9	1,475	-0.06%
2023/12/19	0	37.85	0	0.00	37.55	0	1,417	0.00%
2023/12/18	0.1	37.85	0	0.00	37.20	0.1	1,412	0.00%
2023/12/15	3	37.80	1	38.05	37.90	2	1,396	0.14%
2023/12/14	1.1	39.00	0	0.00	38.75	1.1	1,367	0.08%
2023/12/13	2	39.13	0	39.55	39.20	2	1,353	0.15%
2023/12/12	1.1	39.01	6	38.95	38.90	-4.9	1,379	-0.35%
2023/12/11	7.2	40.42	4	39.85	39.80	3.2	1,352	0.23%
2023/12/08	10	41.68	6.2	41.65	41.65	3.8	1,286	0.30%
2023/12/07	24.8	41.20	11.2	40.22	41.40	13.6	1,114	1.22%
2023/12/06	10	37.35	6	38.20	37.65	4	935	0.43%
2023/12/04	0	0.00	1	37.80	37.45	-1	923	-0.11%
2023/12/01	0	37.05	2	37.00	37.00	-2	914	-0.22%
2023/11/29	0	0.00	0	37.45	37.50	0	902	0.00%
2023/11/28	5	36.50	0	0.00	36.70	5	890	0.56%
2023/11/22	0.2	37.90	0	0.00	37.45	0.2	873	0.02%
2023/11/21	8	38.08	14	38.49	37.60	-6	868	-0.69%
2023/11/20	12.1	38.09	10	37.06	38.40	2	848	0.24%
2023/11/17	3	35.72	0	0.00	35.80	3	794	0.38%
2023/11/16	0	0.00	1	36.30	36.30	-1	793	-0.13%
2023/11/15	2	35.43	0	0.00	35.30	2	791	0.25%
2023/11/14	0.1	35.98	0	0.00	35.60	0.1	787	0.01%
2023/11/08	0	0.00	1	36.80	36.35	-1	820	-0.12%
2023/11/07	1.1	36.64	1	36.55	36.60	0.1	822	0.01%
2023/11/01	1	35.40	0	0.00	35.25	1	832	0.12%
2023/10/31	0	36.70	1	36.95	35.75	-1	826	-0.12%
2023/10/30	0	0.00	6	36.70	36.70	-6	819	-0.73%
2023/10/26	0	0.00	1	35.50	35.35	-1	831	-0.12%
2023/10/24	2	35.33	1	35.80	35.90	1	851	0.12%
2023/10/23	2	37.10	0	0.00	35.70	2	853	0.23%
2023/10/20	1	35.15	0	0.00	35.40	1	854	0.12%
2023/10/18	0	0.00	1	36.30	35.80	-1	860	-0.12%
2023/10/17	0	0.00	1.3	36.68	36.25	-1.3	866	-0.15%
2023/10/16	0	0.00	1	36.70	36.60	-1	879	-0.11%
2023/10/13	2	37.33	0	0.00	37.20	2	931	0.21%
2023/10/12	0	0.00	3	37.92	37.80	-3	1,044	-0.29%
2023/10/11	2	37.55	0	0.00	37.60	2	1,107	0.18%
2023/10/06	2	38.48	0	0.00	38.40	2	1,109	0.18%
2023/10/02	0	0.00	2	39.55	40.20	-2	1,084	-0.19%
2023/09/27	0	0.00	3	37.55	37.65	-3	1,067	-0.28%
2023/09/26	4	38.41	2	39.00	38.05	2	1,075	0.19%
2023/09/25	1	38.75	0	0.00	38.60	1	1,086	0.09%
2023/09/21	1	39.25	0	0.00	38.70	1	1,092	0.09%
2023/09/20	2	39.10	0	0.00	39.00	2	1,097	0.18%
2023/09/19	0	0.00	2	39.70	39.50	-2	1,115	-0.18%
2023/09/18	3	39.05	2	39.25	39.15	1	1,113	0.09%
2023/09/15	8.1	39.66	6	39.83	39.50	2.1	1,114	0.19%
2023/09/14	3.1	38.28	0	38.40	38.35	3.1	1,070	0.29%
2023/09/12	1	35.85	0	0.00	35.85	1	1,074	0.09%
2023/09/11	3.1	36.20	0	0.00	35.70	3.1	1,109	0.27%
2023/09/08	1	37.95	1	37.85	37.80	0	1,103	0.00%
2023/09/07	0	38.55	0	0.00	38.20	0	1,119	0.00%
2023/09/06	1	39.15	0	0.00	39.10	1	1,136	0.09%
2023/09/05	0	39.25	0	0.00	39.15	0	1,136	0.00%
2023/09/04	1	38.95	0	0.00	38.85	1	1,143	0.09%
2023/08/29	0	0.00	3	38.68	38.60	-3	1,169	-0.26%
2023/08/28	3.1	38.71	0	0.00	38.55	3.1	1,176	0.26%
2023/08/25	0.1	39.30	0	0.00	39.20	0.1	1,175	0.00%
2023/08/24	3	39.50	0	0.00	39.90	3	1,173	0.26%
2023/08/23	0.1	38.45	0	0.00	38.40	0.1	1,167	0.00%
2023/08/21	0.1	39.70	0	0.00	39.25	0.1	1,181	0.01%
2023/08/18	0	0.00	0.3	38.99	38.35	-0.3	1,222	-0.02%
2023/08/16	0.1	38.30	2	38.10	38.00	-2	1,260	-0.15%
2023/08/15	0.1	39.70	0	0.00	39.30	0.1	1,253	0.00%
2023/08/14	1.2	40.04	0	0.00	39.25	1.2	1,266	0.09%
2023/08/11	0.1	41.70	0	0.00	41.55	0.1	1,259	0.00%
2023/08/10	2.1	41.59	0	0.00	41.65	2.1	1,265	0.16%
2023/08/04	0.1	44.30	0	0.00	44.05	0.1	1,292	0.00%
2023/08/02	0	0.00	1	44.20	44.00	-1	1,321	-0.08%
2023/07/31	0.1	43.20	2	44.50	44.60	-1.9	1,398	-0.14%
2023/07/28	0	0.00	1	44.05	43.95	-1	1,454	-0.07%
2023/07/26	0	0.00	1	45.00	44.60	-1	1,485	-0.07%
2023/07/25	0	0.00	10	45.35	45.60	-10	1,536	-0.65%
2023/07/24	1	45.30	0	0.00	45.35	1	1,578	0.06%
2023/07/18	6	46.42	3	46.03	45.50	3	1,794	0.17%
2023/07/17	19	48.46	0.2	48.83	48.05	18.8	1,908	0.98%
2023/07/14	2.1	43.76	1	45.05	45.65	1.1	2,018	0.05%
2023/07/13	2.1	41.90	0	0.00	41.50	2.1	2,191	0.09%
2023/07/06	1	44.30	0	0.00	44.15	1	2,347	0.04%
2023/07/05	0	0.00	3	44.25	44.20	-3	2,377	-0.13%
2023/07/04	1	44.40	0	0.00	44.30	1	2,375	0.04%
2023/07/03	0	0.00	1	44.70	44.50	-1	2,370	-0.04%
2023/06/30	0	0.00	0	44.65	44.65	0	2,361	0.00%
2023/06/29	0.2	45.17	2	45.00	44.90	-1.8	2,362	-0.08%
2023/06/28	1	45.49	4.3	45.02	44.90	-3.3	2,359	-0.14%
2023/06/27	0	0.00	1.7	45.27	45.35	-1.7	2,362	-0.07%
2023/06/26	0	44.50	0	0.00	44.35	0	2,349	0.00%
2023/06/20	0	0.00	1	44.30	44.40	-1	2,347	-0.04%
2023/06/19	1	44.45	0	0.00	44.40	1	2,354	0.04%
2023/06/16	0.2	45.03	4	44.90	45.00	-3.8	2,345	-0.16%
2023/06/15	0.1	45.05	0	0.00	44.95	0.1	2,340	0.00%
2023/06/13	1	47.00	0	0.00	46.50	1	2,304	0.04%
2023/06/12	4	47.05	0	0.00	47.00	4	2,292	0.17%
2023/06/07	0	0.00	1	46.60	46.05	-1	2,304	-0.04%
2023/06/06	0.1	45.95	0	0.00	45.70	0.1	2,331	0.00%
2023/06/02	1.4	46.54	1	46.41	46.35	0.4	2,368	0.02%
2023/06/01	1	46.30	0	0.00	46.80	1	2,395	0.04%
2023/05/30	1	45.95	0	0.00	45.75	1	2,399	0.04%
2023/05/25	0.1	45.97	0	0.00	45.95	0.1	2,404	0.00%
2023/05/24	0.1	46.44	0	0.00	46.65	0.1	2,414	0.01%
2023/05/23	0.5	48.30	0.1	48.44	48.60	0.5	2,404	0.02%
2023/05/19	0	0.00	0.1	46.40	46.15	-0.1	2,435	0.00%
2023/05/18	0.1	46.75	0	0.00	46.50	0.1	2,446	0.00%
2023/05/12	0	46.75	0	0.00	48.60	0	2,602	0.00%
2023/05/11	0	46.75	0	0.00	47.80	0	2,606	0.00%
2023/05/10	13.1	48.05	0	0.00	48.25	13.1	2,608	0.50%
2023/05/09	0	48.08	13	48.43	48.70	-13	2,612	-0.50%
2023/05/08	13	49.22	14	48.70	49.45	-1	2,596	-0.04%
2023/05/05	7	48.44	5.2	49.05	48.50	1.8	2,583	0.07%
2023/05/04	5	48.35	4.4	47.68	48.50	0.6	2,608	0.02%
2023/05/03	1	45.86	0	0.00	45.60	1	2,546	0.04%
2023/05/02	12	46.65	2	47.80	46.55	10	2,536	0.40%
2023/04/28	0.5	47.03	14.2	47.70	47.45	-13.7	2,512	-0.55%
2023/04/27	2	45.70	1	45.05	45.90	1	2,456	0.04%
2023/04/26	1.1	43.93	0	0.00	44.10	1.1	2,409	0.04%
2023/04/25	0	0.00	4	45.80	45.20	-4	2,370	-0.17%
2023/04/24	6	47.68	8.1	46.70	46.80	-2.1	2,330	-0.09%
2023/04/21	16.3	46.20	14	46.23	44.85	2.3	2,259	0.10%
2023/04/20	10.2	48.32	3	48.10	47.50	7.2	2,156	0.33%
2023/04/19	14.1	51.19	12	51.83	51.80	2.1	1,987	0.10%
2023/04/18	7	46.17	24.3	50.31	51.10	-17.3	1,753	-0.99%
2023/04/17	9	45.67	3.3	45.62	46.50	5.7	1,518	0.38%
2023/04/14	4	42.70	1.1	43.32	43.90	2.9	1,407	0.21%
2023/04/13	0	0.00	1	41.10	41.00	-1	1,344	-0.07%
2023/04/12	0.1	41.60	0	0.00	41.30	0.1	1,334	0.00%
2023/04/11	1.1	41.81	1	41.55	41.55	0.1	1,318	0.00%
2023/04/10	2.1	41.55	0	0.00	41.50	2.1	1,314	0.16%
2023/04/06	0	42.80	0	0.00	43.15	0	1,283	0.00%
2023/03/29	0.3	42.80	1	42.80	42.25	-0.7	1,279	-0.06%
2023/03/28	1	41.95	0	0.00	42.15	1	1,283	0.08%
2023/03/27	1	43.20	0	0.00	43.15	1	1,272	0.08%
2023/03/24	0.1	43.40	1	43.60	43.70	-1	1,271	-0.07%
2023/03/22	1	43.60	0	0.00	43.00	1	1,263	0.08%
2023/03/16	3.1	43.02	10	43.02	42.10	-7	1,261	-0.55%
2023/03/14	0.1	44.00	0	0.00	43.70	0.1	1,281	0.00%
2023/03/10	1.1	44.69	0	0.00	44.75	1.1	1,329	0.08%
2023/03/09	0	0.00	1	46.10	46.05	-1	1,353	-0.07%
2023/03/08	0	0.00	0	46.60	46.70	0	1,413	0.00%
2023/03/07	0	0.00	0.1	45.70	45.60	-0.1	1,441	-0.01%
2023/03/06	1	45.75	0.1	45.96	45.75	0.9	1,433	0.07%
2023/02/24	0	44.14	0	0.00	43.90	0	1,393	0.00%
2023/02/22	0.2	44.34	1	44.35	44.40	-0.8	1,382	-0.06%
2023/02/21	0	0.00	0	45.80	45.75	0	1,368	0.00%
2023/02/20	11	46.51	0.6	45.99	46.00	10.4	1,346	0.77%
2023/02/15	0	43.60	0	0.00	43.10	0	1,353	0.00%
2023/02/14	1	44.59	4	44.05	44.00	-3	1,326	-0.22%
2023/02/13	2	43.20	3	44.74	45.20	-1	1,287	-0.08%
2023/02/10	0.1	41.71	0	0.00	41.10	0.1	1,197	0.01%
2023/02/02	0	0.00	4	41.25	43.55	-4	1,129	-0.35%
2023/02/01	3	40.25	5	40.56	40.50	-2	1,065	-0.19%
2023/01/31	0	0.00	2	40.15	40.10	-2	1,065	-0.19%
2023/01/16	0	0.00	1	38.05	38.10	-1	1,080	-0.09%
2023/01/10	3	40.27	0	0.00	39.90	3	1,107	0.27%
2023/01/05	3	40.18	0	0.00	39.65	3	1,176	0.26%
2022/12/26	0	0.00	1	40.20	40.20	-1	1,234	-0.08%
2022/12/19	0	0.00	2	39.70	39.45	-2	1,330	-0.15%
2022/12/15	1	40.90	0	0.00	40.85	1	1,363	0.07%
2022/12/13	0	0.00	1	40.40	40.10	-1	1,400	-0.07%
2022/12/09	0	0.00	0	40.85	40.85	0	1,434	0.00%
2022/12/06	0	0.00	1	42.60	42.30	-1	1,447	-0.07%
2022/12/02	1	42.65	1	43.00	43.20	0	1,419	0.00%
2022/12/01	1	41.50	1.1	42.04	41.70	-0.1	1,386	-0.01%
2022/11/30	5	42.74	1	42.30	42.70	4	1,371	0.29%
2022/11/29	0	0.00	1	41.15	41.15	-1	1,315	-0.08%
2022/11/25	0	0.00	2	38.00	36.90	-2	1,371	-0.15%
2022/11/24	2	37.93	0	0.00	38.10	2	1,392	0.14%
2022/11/23	2	37.10	0	0.00	37.10	2	1,429	0.14%
2022/11/21	2	37.53	0	0.00	37.60	2	1,457	0.14%
2022/11/17	1	38.90	0	0.00	38.95	1	1,479	0.07%
2022/11/15	0	0.00	4	38.75	39.20	-4	1,586	-0.25%
2022/11/11	0	0.00	5	36.62	35.90	-5	1,721	-0.29%
2022/11/10	0.1	37.75	0	0.00	37.30	0.1	1,759	0.01%
2022/11/03	0.3	37.00	0	0.00	37.00	0.3	3,186	0.01%
2022/10/24	1	35.10	0	0.00	34.80	1	4,383	0.02%
2022/10/21	2	34.95	0	0.00	34.55	2	4,465	0.04%
2022/10/20	1	35.70	0	0.00	35.75	1	4,723	0.02%
2022/10/18	1	36.60	0	0.00	36.45	1	4,807	0.02%
2022/10/11	3	39.20	0	0.00	38.15	3	5,058	0.06%
2022/10/05	0	0.00	2	40.90	40.75	-2	5,547	-0.04%
2022/10/04	2.3	39.23	2	39.40	39.95	0.3	5,673	0.01%
2022/10/03	3.1	37.68	0	0.00	38.40	3.1	5,748	0.05%
2022/09/29	0.8	38.70	0	0.00	38.40	0.8	5,923	0.01%
2022/09/26	2.1	40.40	0	0.00	39.80	2.1	6,150	0.03%
2022/09/23	0	43.75	0	0.00	42.70	0	6,180	0.00%
2022/09/22	0	0.00	2	42.55	44.40	-2	6,199	-0.03%
2022/09/21	1.1	43.91	0	0.00	43.45	1.1	6,218	0.02%
2022/09/19	0	46.00	1	45.50	45.10	-1	6,284	-0.02%
2022/09/16	0	47.00	16	47.40	46.50	-16	6,299	-0.25%
2022/09/15	0	0.00	2	48.10	48.20	-2	6,296	-0.03%
2022/09/14	2	47.10	0	0.00	48.85	2	6,316	0.03%
2022/09/13	16	49.72	0	0.00	49.55	16	6,343	0.25%
2022/09/08	10	49.20	1.1	48.87	48.90	9	6,424	0.14%
2022/09/07	1.1	48.51	0	0.00	48.50	1.1	6,498	0.02%
2022/09/06	0.1	50.84	2.8	49.60	49.20	-2.7	6,630	-0.04%
2022/09/05	1	52.20	0	0.00	51.00	1	6,817	0.01%
2022/09/02	1	52.30	1	52.50	52.40	0	6,815	0.00%
2022/09/01	2	50.90	1	50.70	50.40	1	6,773	0.01%
2022/08/30	1	49.85	1.4	50.78	51.20	-0.4	6,791	-0.01%
2022/08/26	0	0.00	1	50.20	49.95	-1	6,899	-0.01%
2022/08/23	0.1	49.00	0.3	49.00	49.00	-0.3	8,012	0.00%
2022/08/22	5	49.35	5.3	49.52	49.05	-0.3	8,025	0.00%
2022/08/19	1	51.60	0	0.00	51.20	1	7,992	0.01%
2022/08/18	0	0.00	5	51.84	51.50	-5	7,962	-0.06%
2022/08/17	2	50.85	0	50.50	51.50	2	8,485	0.02%
2022/08/16	6	51.72	4.2	51.80	51.10	1.8	8,525	0.02%
2022/08/15	3	50.73	13.2	50.70	50.40	-10.2	8,271	-0.12%
2022/08/12	9.3	48.73	4	49.08	48.70	5.3	8,128	0.06%
2022/08/11	2.1	51.70	68	51.60	51.60	-65.9	7,967	-0.83%
2022/08/10	122	52.80	109	52.14	51.40	13	7,773	0.17%	大買/大賣/
2022/08/09	4	50.38	15	49.65	51.50	-11	7,113	-0.15%
2022/08/08	13	47.04	22	47.10	46.90	-9	6,810	-0.13%
2022/08/05	3	45.30	1	45.15	45.30	2	6,640	0.03%
2022/08/04	0	0.00	4	44.26	44.10	-4	6,597	-0.06%
2022/08/03	9	46.19	9	47.23	45.00	0	6,519	0.00%
2022/08/02	76	46.35	3	46.20	46.00	73	6,271	1.16%
2022/08/01	4	43.88	4	45.04	46.50	0	6,076	0.00%
2022/07/29	3	44.37	2	44.90	44.35	1	5,961	0.02%
2022/07/28	8	44.42	0.1	44.30	43.90	8	5,936	0.13%
2022/07/27	7	46.19	12	46.70	45.30	-5	5,858	-0.09%
2022/07/26	4	44.68	3	43.87	43.60	1	5,595	0.02%
2022/07/25	0	0.00	2.2	45.68	45.75	-2.2	5,535	-0.04%
2022/07/22	5.2	46.79	1	47.65	45.20	4.2	5,515	0.08%
2022/07/21	0	0.00	1	46.55	46.35	-1	5,430	-0.02%
2022/07/20	2	46.00	2	45.45	45.00	0	5,356	0.00%
2022/07/19	5	45.46	5	45.31	45.20	0	5,328	0.00%
2022/07/18	11	45.02	0	0.00	45.25	11	5,298	0.21%
2022/07/15	2	44.80	0	0.00	44.90	2	5,258	0.04%
2022/07/14	18	44.06	18	44.75	45.15	0	5,183	0.00%
2022/07/13	0	0.00	3	42.07	42.65	-3	4,981	-0.06%
2022/07/12	5	40.44	21	39.11	38.80	-16	4,835	-0.33%
2022/07/11	1	43.25	7.1	44.04	43.10	-6.1	4,733	-0.13%
2022/07/08	6	44.34	0	0.00	44.25	6	4,659	0.13%
2022/07/07	8	43.71	2	42.00	43.45	6	4,569	0.13%
2022/07/06	7	43.79	8	44.33	42.10	-1	4,503	-0.02%
2022/07/05	8	45.97	2	47.20	44.95	6	4,485	0.13%
2022/07/04	11	47.96	8	48.33	46.30	3	4,428	0.07%
2022/07/01	1	52.90	4	53.40	49.75	-3	4,379	-0.07%
2022/06/30	1	54.50	0	0.00	55.20	1	4,355	0.02%
2022/06/29	1	55.40	1	55.00	55.20	0	4,360	0.00%
2022/06/28	3	54.83	4	55.45	55.20	-1	4,408	-0.02%
2022/06/27	1	56.90	1	57.10	56.60	0	4,423	0.00%
2022/06/22	1	54.70	1	55.00	54.60	0	4,838	0.00%
2022/06/21	1.1	55.65	1	56.70	56.90	0.1	4,951	0.00%
2022/06/20	5	56.08	0.1	57.00	54.70	4.9	4,925	0.10%
2022/06/17	0	0.00	2	58.50	58.00	-2	4,884	-0.04%
2022/06/16	26	62.11	28	61.43	59.80	-2	4,884	-0.04%
2022/06/15	11.1	61.39	9	61.42	61.00	2.1	4,858	0.04%
2022/06/14	32	60.88	29	60.98	60.80	3	4,734	0.06%
2022/06/13	4	58.68	2.2	58.68	58.30	1.8	4,530	0.04%
2022/06/10	1	61.30	0	61.00	60.00	1	4,522	0.02%
2022/06/08	1	60.60	2	61.70	61.00	-1	4,472	-0.02%
2022/06/07	2.1	62.37	0	0.00	61.60	2.1	4,446	0.05%
2022/06/06	1	61.10	2	61.30	61.00	-1	4,381	-0.02%
2022/06/02	25	64.98	23	63.90	63.30	2	4,308	0.05%
2022/06/01	19	64.31	23	64.13	64.00	-4	4,144	-0.10%
2022/05/31	46	62.40	91	62.70	62.40	-45	3,747	-1.20%
2022/05/30	0	0.00	5	59.58	59.00	-5	3,289	-0.15%
2022/05/27	6	58.43	6	58.73	58.50	0	3,311	0.00%
2022/05/26	3	57.77	1	57.60	57.90	2	3,325	0.06%
2022/05/25	42	59.43	37.1	58.92	58.60	4.9	3,260	0.15%
2022/05/24	24	58.30	25	58.76	59.40	-1	2,709	-0.04%
2022/05/20	3	55.20	0	0.00	54.60	3	2,635	0.11%
2022/05/19	0	0.00	1	55.20	55.40	-1	2,642	-0.04%
2022/05/18	0	0.00	2	57.55	57.00	-2	2,675	-0.07%
2022/05/17	2	56.30	1.1	56.29	57.50	1	2,727	0.03%
2022/05/16	1	54.30	0	0.00	54.30	1	2,729	0.04%
2022/05/11	7	53.61	0	0.00	54.00	7	2,769	0.25%
2022/05/10	2	55.00	0	0.00	55.10	2	2,781	0.07%
2022/05/05	1	56.50	1	58.30	57.80	0	2,814	0.00%
2022/05/03	0	0.00	1	56.20	56.10	-1	2,864	-0.03%
2022/04/27	1	53.92	0	0.00	54.70	1	2,894	0.04%
2022/04/26	1	57.20	0.1	56.00	56.30	1	2,890	0.03%
2022/04/25	0	0.00	1.1	57.38	56.90	-1.1	2,909	-0.04%
2022/04/22	10	60.05	4	59.43	59.20	6	2,906	0.21%
2022/04/21	1	59.90	0	0.00	60.00	1	2,916	0.03%
2022/04/20	4.1	58.83	0	0.00	61.20	4.1	2,897	0.14%
2022/04/19	0	57.40	2	57.00	57.00	-2	2,880	-0.07%
2022/04/18	3	57.57	0	0.00	56.80	3	2,884	0.10%
2022/04/15	2	57.40	2	58.10	56.70	0	2,900	0.00%
2022/04/13	0.1	60.80	0	0.00	60.20	0.1	2,902	0.00%
2022/04/12	1.1	59.67	7	60.33	59.70	-5.9	2,910	-0.20%
2022/04/11	15	63.47	0	0.00	61.00	15	2,906	0.52%
2022/04/08	1.1	67.59	7	67.90	66.30	-5.9	2,886	-0.21%
2022/04/07	17.1	67.93	10	68.28	67.10	7.1	2,887	0.25%
2022/04/06	11	68.26	0.1	67.70	67.70	10.9	2,853	0.38%
2022/04/01	8	67.64	5	67.72	67.30	3	2,846	0.11%
2022/03/31	3	65.27	33.2	68.13	69.00	-30.2	2,846	-1.06%
2022/03/30	4	67.03	3	67.30	66.60	1	2,779	0.04%
2022/03/29	8	66.43	15	66.43	68.00	-7	2,737	-0.26%
2022/03/28	11.2	67.42	4.4	67.49	67.40	6.8	2,626	0.26%
2022/03/25	10	66.17	21	68.54	70.50	-11	2,535	-0.43%
2022/03/24	13	61.46	7.1	62.88	64.10	6	2,356	0.25%
2022/03/23	0	0.00	21	58.86	58.30	-21	2,262	-0.93%
2022/03/22	20.1	58.72	6	57.50	58.70	14.1	2,273	0.62%
2022/03/21	7.1	59.32	0	0.00	57.70	7.1	2,291	0.31%
2022/03/18	0	0.00	1.9	58.18	58.90	-1.9	2,301	-0.08%
2022/03/17	1.4	54.00	0	0.00	53.70	1.4	2,286	0.06%
2022/03/16	5	53.10	0	0.00	52.40	5	2,306	0.22%
2022/03/15	0.1	53.57	0	0.00	52.90	0.1	2,347	0.00%
2022/03/14	5	57.10	0	0.00	55.80	5	2,364	0.21%
2022/03/11	0	0.00	6	56.77	56.80	-6	2,402	-0.25%
2022/03/09	1	55.40	0	0.00	54.40	1	2,415	0.04%
2022/03/08	6	54.78	3	54.67	54.20	3	2,501	0.12%
2022/03/07	0	55.70	1.3	56.99	55.00	-1.3	2,598	-0.05%
2022/03/04	1	61.48	0	0.00	59.00	1	2,626	0.04%
2022/03/03	0.1	62.00	16	61.17	60.70	-15.9	2,675	-0.59%
2022/03/02	17.6	63.04	2	62.95	62.80	15.6	2,699	0.58%
2022/03/01	3	59.73	2	60.20	60.50	1	2,682	0.04%
2022/02/25	4	55.18	0	0.00	55.00	4	2,718	0.15%
2022/02/24	0	55.10	1	53.90	53.40	-1	2,782	-0.04%
2022/02/23	4	56.80	1	56.70	56.60	3	2,784	0.11%
2022/02/22	4	56.75	1	56.00	56.60	3	2,874	0.10%
2022/02/21	0	0.00	1	58.80	58.80	-1	3,043	-0.03%
2022/02/18	1	58.60	1	59.60	59.80	0	3,324	0.00%
2022/02/17	3.2	58.27	9	58.52	58.40	-5.9	3,740	-0.16%
2022/02/16	5	61.20	0	0.00	60.40	5	3,954	0.13%
2022/02/15	5	60.30	0	0.00	60.50	5	4,095	0.12%
2022/02/14	0	0.00	2	61.00	60.00	-2	4,309	-0.05%
2022/02/11	0	0.00	1	63.40	64.00	-1	4,352	-0.02%
2022/02/10	3	65.10	0	0.00	64.20	3	4,447	0.07%
2022/02/09	1	67.00	0	0.00	67.10	1	4,654	0.02%
2022/02/08	0	0.00	1	64.00	65.50	-1	4,953	-0.02%
2022/01/26	1.1	61.83	1	62.20	60.50	0.1	5,160	0.00%
2022/01/25	0	0.00	0	65.20	64.00	0	5,268	0.00%
2022/01/24	0.1	65.50	0	0.00	65.10	0.1	5,382	0.00%
2022/01/21	0	0.00	3	68.13	67.50	-3	5,465	-0.05%
2022/01/18	5	69.60	0	0.00	69.40	5	6,106	0.08%
2022/01/17	1	67.50	0	0.00	68.00	1	6,195	0.02%
2022/01/13	2	68.75	2	68.70	68.40	0	6,345	0.00%
2022/01/12	0	0.00	2	68.90	68.60	-2	6,368	-0.03%
2022/01/11	1	70.00	6	70.22	69.90	-5	6,406	-0.08%
2022/01/10	1	68.50	1	70.80	70.00	0	6,445	0.00%
2022/01/06	2	73.80	0	0.00	73.50	2	6,535	0.03%
2022/01/05	1	76.20	1	76.70	75.50	0	6,642	0.00%
2022/01/04	5	76.36	1	77.50	77.00	4	6,699	0.06%
2022/01/03	5	77.24	2	78.15	76.60	3	6,756	0.04%
2021/12/30	0	0.00	1	75.40	79.70	-1	6,857	-0.01%
2021/12/29	0	0.00	6	74.63	75.30	-6	7,027	-0.09%
2021/12/27	5	75.48	4	75.48	75.60	1	7,377	0.01%
2021/12/24	2	73.65	4	74.50	73.40	-2	7,585	-0.03%
2021/12/23	1	73.50	0	0.00	74.30	1	7,792	0.01%
2021/12/22	0	0.00	2	73.40	73.00	-2	7,950	-0.03%
2021/12/21	1	72.10	0	0.00	71.90	1	8,098	0.01%
2021/12/20	1	71.60	13	71.91	71.60	-12	8,336	-0.14%
2021/12/17	3	75.33	3	75.90	75.00	0	8,634	0.00%
2021/12/16	0	78.00	11	78.01	77.80	-11	8,969	-0.12%
2021/12/15	0	0.00	29	77.57	77.00	-29	9,349	-0.31%
2021/12/14	1	78.50	0	0.00	78.30	1	9,677	0.01%
2021/12/13	2	79.25	1	80.70	80.70	1	9,673	0.01%
2021/12/10	2	78.95	0	0.00	79.40	2	9,658	0.02%
2021/12/09	3.3	81.97	1	80.30	80.10	2.3	9,649	0.02%
2021/12/08	2	80.60	2	80.05	80.30	0	9,634	0.00%
2021/12/07	8	79.31	6	78.73	79.30	2	9,649	0.02%
2021/12/06	3	78.10	6	78.40	77.60	-3	9,680	-0.03%
2021/12/03	7	77.91	0	0.00	78.20	7	9,742	0.07%
2021/12/02	9	78.19	3	78.00	77.00	6	9,777	0.06%
2021/12/01	8	77.18	3	78.53	80.40	5	9,784	0.05%
2021/11/30	3	80.93	5	82.00	80.90	-2	9,731	-0.02%
2021/11/29	9	79.53	4	78.73	81.50	5	9,750	0.05%
2021/11/26	5	81.98	19	82.44	80.40	-14	9,718	-0.14%
2021/11/25	8	84.64	0	0.00	84.30	8	9,740	0.08%
2021/11/24	15	87.61	1	87.40	87.80	14	9,806	0.14%
2021/11/23	9	84.74	6	85.60	83.30	3	9,799	0.03%
2021/11/22	4	86.93	8	87.09	86.80	-4	9,845	-0.04%
2021/11/19	9	87.00	3	87.10	86.80	6	10,070	0.06%
2021/11/18	15	88.01	3	87.60	86.00	12	10,340	0.12%
2021/11/17	9	90.48	19.5	91.39	90.70	-10.5	10,275	-0.10%
2021/11/16	24	92.87	7	93.29	95.00	17	10,092	0.17%
2021/11/15	4	85.48	12	86.75	88.70	-8	9,805	-0.08%
2021/11/12	10	82.03	3	82.00	80.70	7	9,768	0.07%
2021/11/11	7.5	81.31	21	82.34	82.50	-13.5	9,816	-0.14%
2021/11/10	2	78.90	6	78.62	78.20	-4	9,977	-0.04%
2021/11/09	7	77.80	6	77.97	77.80	1	10,060	0.01%
2021/11/08	20	80.89	17	79.56	79.50	3	10,052	0.03%
2021/11/05	29	83.47	9.1	81.59	86.00	19.9	9,997	0.20%
2021/11/04	6	77.12	10	79.44	81.00	-4	9,808	-0.04%
2021/11/03	3	73.97	2.1	73.72	73.70	1	9,798	0.01%
2021/11/02	13	74.45	3	75.57	73.70	10	9,912	0.10%
2021/11/01	12	79.18	15	78.59	78.10	-3	10,096	-0.03%
2021/10/29	2	78.85	13	76.90	78.80	-11	10,062	-0.11%
2021/10/28	18	77.89	6	78.40	77.30	12	10,064	0.12%
2021/10/27	18.2	79.54	6	79.28	79.50	12.2	10,210	0.12%
2021/10/26	32	75.80	2	76.70	79.00	30	10,191	0.29%
2021/10/25	2	67.40	2.3	71.26	72.70	-0.3	10,051	0.00%
2021/10/22	1	66.10	0	0.00	66.10	1	10,247	0.01%
2021/10/21	3	68.97	2	70.95	68.60	1	10,553	0.01%
2021/10/20	1	70.80	0	0.00	70.50	1	11,292	0.01%
2021/10/19	3	71.33	0	0.00	70.70	3	11,802	0.03%
2021/10/18	3	70.67	1.1	68.07	70.00	1.9	11,979	0.02%
2021/10/15	0.1	70.30	2	68.05	69.80	-1.9	12,325	-0.02%
2021/10/14	3	68.27	1	66.20	68.00	2	12,705	0.02%
2021/10/13	3	68.87	11	67.11	68.50	-8	13,009	-0.06%
2021/10/12	2	73.25	1	73.20	73.40	1	13,525	0.01%
2021/10/08	3	73.13	1	72.50	72.20	2	14,514	0.01%
2021/10/07	1	75.30	2	74.50	74.50	-1	15,483	-0.01%
2021/10/06	5	72.50	4	73.43	71.90	1	16,382	0.01%
2021/10/05	1	79.40	7	77.74	79.40	-6	16,456	-0.04%
2021/10/04	5	73.08	32	75.22	77.50	-27	16,672	-0.16%
2021/10/01	1	79.50	6.1	85.64	79.40	-5.1	16,586	-0.03%
2021/09/30	20.1	85.50	26	86.07	88.20	-6	16,565	-0.04%
2021/09/29	1	78.60	5.7	81.98	82.50	-4.7	16,598	-0.03%
2021/09/28	0	0.00	8	78.36	80.70	-8	16,797	-0.05%
2021/09/27	9.1	78.52	33.4	77.49	80.00	-24.3	17,362	-0.14%
2021/09/24	29	75.67	53	73.69	77.00	-24	18,015	-0.13%
2021/09/23	13	72.95	50.5	71.45	76.90	-37.5	17,834	-0.21%
2021/09/22	70	69.67	30.1	65.75	72.20	39.9	17,619	0.23%
2021/09/17	48.1	62.03	9	63.41	65.70	39.1	17,474	0.22%
2021/09/16	4	58.78	3	58.53	59.90	1	17,333	0.01%
2021/09/15	1	58.50	0	0.00	57.30	1	17,507	0.01%
2021/09/14	0	0.00	2.1	57.40	57.70	-2.1	17,715	-0.01%
2021/09/13	5.5	57.48	0	0.00	57.60	5.5	17,995	0.03%
2021/09/10	0.1	59.30	1	59.30	59.40	-0.9	18,278	0.00%
2021/09/09	3	57.50	1	58.10	59.40	2	18,661	0.01%
2021/09/08	1	60.10	14	58.58	58.10	-13	18,879	-0.07%
2021/09/07	0	0.00	2	58.60	59.10	-2	19,428	-0.01%
2021/09/06	5	58.60	17	59.61	59.10	-12	20,152	-0.06%
2021/09/03	8	58.68	5	58.36	58.50	3	20,537	0.01%
2021/09/02	5	57.80	0	0.00	58.10	5	21,454	0.02%
2021/09/01	6	58.50	13	58.42	58.50	-7	22,077	-0.03%
2021/08/31	1	58.00	8	57.84	59.10	-7	22,326	-0.03%
2021/08/30	7	60.40	7	60.43	58.80	0	22,832	0.00%
2021/08/27	14	56.63	5	56.80	56.50	9	23,183	0.04%
2021/08/26	4	56.18	12	56.00	56.40	-8	23,269	-0.03%
2021/08/25	8	55.10	2	55.85	57.60	6	23,488	0.03%
2021/08/24	4	51.73	5	53.90	54.50	-1	23,389	0.00%
2021/08/23	1	48.10	4	48.05	49.55	-3	23,065	-0.01%
2021/08/20	7	47.46	4	46.93	46.80	3	22,978	0.01%
2021/08/18	4	47.89	10	48.68	50.80	-6	22,755	-0.03%
2021/08/17	6	45.83	14	45.93	46.25	-8	22,562	-0.04%
2021/08/16	23	47.76	16	46.56	45.60	7	22,394	0.03%
2021/08/13	6	50.53	4	49.58	48.15	2	22,051	0.01%
2021/08/12	3	51.20	8	50.90	51.00	-5	21,986	-0.02%
2021/08/11	4	50.20	1.1	50.82	49.85	2.9	21,968	0.01%
2021/08/10	2	51.00	6	52.13	51.50	-4	21,874	-0.02%
2021/08/09	5.1	53.89	8	52.88	52.20	-2.9	21,856	-0.01%
2021/08/06	0	0.00	1	55.10	55.20	-1	21,775	0.00%
2021/08/05	14	57.99	5	57.60	57.30	9	21,713	0.04%
2021/08/04	6	55.73	6.1	56.13	56.50	-0.1	21,521	0.00%
2021/08/03	9	55.86	9.1	56.42	55.60	-0.1	21,570	0.00%
2021/08/02	19	55.96	37	55.04	56.00	-18	21,517	-0.08%
2021/07/30	6	57.57	9	57.48	58.20	-3	21,336	-0.01%
2021/07/29	19	59.47	2	58.50	58.50	17	21,197	0.08%
2021/07/28	10	59.35	18	58.07	58.40	-8	21,126	-0.04%
2021/07/27	22.1	62.67	12	62.67	61.30	10.1	21,034	0.05%
2021/07/26	36.1	65.27	23	65.53	63.80	13.1	20,819	0.06%
2021/07/23	16	61.26	20	60.72	63.50	-4	20,268	-0.02%
2021/07/22	7	58.26	6.7	58.24	57.90	0.3	20,195	0.00%
2021/07/21	9	58.57	4	59.28	57.70	5	20,085	0.02%
2021/07/20	19	60.55	66.2	59.10	58.60	-47.2	19,787	-0.24%
2021/07/19	15	62.27	14	62.59	62.40	1	19,534	0.01%
2021/07/16	23.6	62.71	26	62.49	61.90	-2.4	19,444	-0.01%
2021/07/15	67	62.63	60.1	61.67	62.00	6.9	18,986	0.04%
2021/07/14	75.1	58.89	37.2	59.67	59.50	37.8	18,185	0.21%
2021/07/13	31	55.44	43	56.75	57.00	-12	17,799	-0.07%
2021/07/12	9	51.98	9	52.11	52.50	0	17,289	0.00%
2021/07/09	18	52.03	1	50.90	50.50	17	17,635	0.10%
2021/07/08	4	49.97	8	49.48	48.85	-4	17,955	-0.02%
2021/07/07	4	49.90	4	50.33	49.05	0	18,376	0.00%
2021/07/06	5.2	51.65	1	52.30	52.00	4.2	18,404	0.02%
2021/07/05	11	54.45	14	54.63	53.60	-3	18,275	-0.02%
2021/07/02	116.5	53.95	75	53.30	53.00	41.5	18,035	0.23%	大買/
2021/07/01	57.5	53.33	42	54.39	55.00	15.5	17,381	0.09%
2021/06/30	7	48.95	3	48.62	50.00	4	16,481	0.02%
2021/06/29	22	49.68	15	50.70	47.70	7	16,321	0.04%
2021/06/28	10	48.84	0	0.00	50.40	10	16,180	0.06%
2021/06/25	7	50.80	16	50.48	49.65	-9	15,939	-0.06%
2021/06/24	1	51.70	3	51.43	50.60	-2	15,743	-0.01%
2021/06/23	9	51.46	8	50.74	51.50	1	15,534	0.01%
2021/06/22	8	52.26	11	52.61	52.00	-3	15,340	-0.02%
2021/06/21	5	50.56	2	51.30	50.30	3	15,136	0.02%
2021/06/18	48	54.13	42	53.74	52.20	6	14,954	0.04%
2021/06/17	53	53.88	72	54.08	53.50	-19	14,540	-0.13%
2021/06/16	127	54.16	98.3	53.79	53.10	28.7	14,287	0.20%	大買/
2021/06/15	37	54.09	33	54.17	54.70	4	13,773	0.03%
2021/06/11	4	49.51	14	49.65	50.50	-10	13,232	-0.08%
2021/06/10	150	49.41	150	49.53	49.35	0	12,804	0.00%	大買/大賣/
2021/06/09	122	45.85	195	46.13	46.20	-73	11,856	-0.62%	大買/大賣/
2021/06/08	41	44.85	39	44.73	43.40	2	11,202	0.02%
2021/06/07	31	43.37	7	42.14	43.00	24	10,929	0.22%
2021/06/04	10	43.15	25.7	44.14	44.80	-15.7	10,341	-0.15%
2021/06/03	0.3	41.40	7.1	40.19	40.75	-6.8	9,885	-0.07%
2021/06/02	12	40.33	10	39.95	39.60	2	9,774	0.02%
2021/06/01	4	35.85	13.3	37.70	38.50	-9.3	9,457	-0.10%
2021/05/31	1	35.30	0	0.00	35.00	1	9,328	0.01%
2021/05/28	4	35.29	0	0.00	35.40	4	9,346	0.04%
2021/05/26	1	33.75	1	34.65	34.15	0	9,430	0.00%
2021/05/25	13	34.22	0	0.00	34.15	13	9,578	0.14%
2021/05/21	1	32.10	3	32.63	32.25	-2	9,741	-0.02%
2021/05/20	4	32.04	33	32.81	32.05	-29	9,865	-0.29%
2021/05/19	33	30.74	5.2	31.07	32.00	27.8	9,867	0.28%
2021/05/18	13	29.46	2	29.10	29.75	11	9,866	0.11%
2021/05/17	0	0.00	2	27.00	27.05	-2	9,851	-0.02%
2021/05/14	2	29.38	4	29.58	30.00	-2	9,781	-0.02%
2021/05/13	3	29.92	6	30.53	29.90	-3	9,703	-0.03%
2021/05/12	14	33.13	35	31.87	31.15	-21	9,636	-0.22%
2021/05/11	7	34.67	0	0.00	34.40	7	9,527	0.07%
2021/05/10	2	37.93	0	0.00	38.20	2	9,448	0.02%
2021/05/07	16	38.79	15	38.77	39.25	1	9,455	0.01%
2021/05/06	0	0.00	3	36.75	36.55	-3	9,436	-0.03%
2021/05/05	4	37.35	0	0.00	36.55	4	9,429	0.04%
2021/05/04	3.2	38.88	14	39.66	36.85	-10.9	9,431	-0.12%
2021/05/03	34.3	42.09	26	41.38	40.55	8.3	9,292	0.09%
2021/04/29	49.2	45.29	28	44.95	44.90	21.2	9,237	0.23%
2021/04/28	47	45.45	60	45.67	46.80	-13	9,191	-0.14%
2021/04/27	17	42.55	4	42.90	42.55	13	9,246	0.14%
2021/04/26	18	41.76	1	41.60	41.90	17	9,660	0.18%
2021/04/23	1	42.15	7.1	41.92	42.00	-6.1	9,709	-0.06%
2021/04/22	21.1	40.94	19	41.44	40.55	2.1	9,708	0.02%
2021/04/21	11	43.97	4	43.69	43.45	7	9,536	0.07%
2021/04/20	12	43.85	3	43.92	44.00	9	9,436	0.10%
2021/04/19	28	47.02	45	47.50	45.25	-17	9,264	-0.18%
2021/04/16	15	47.76	25	47.41	49.35	-10	8,688	-0.12%
2021/04/15	18	45.38	20	45.54	44.90	-2	8,211	-0.02%
2021/04/14	70	42.18	52	42.10	42.90	18	7,660	0.23%
2021/04/13	18	40.85	51	40.84	39.00	-33	7,316	-0.45%
2021/04/12	1	38.20	177	38.70	39.95	-176	6,883	-2.56%	大賣/鉅額交易
2021/04/09	13	35.84	45	36.61	36.35	-32	6,770	-0.47%
2021/04/08	371	36.46	442	36.13	35.95	-71	6,852	-1.04%	大買/大賣/
2021/04/07	14	35.31	9	35.53	35.25	5	6,755	0.07%
2021/04/06	2	35.00	8	35.08	34.95	-6	6,727	-0.09%
2021/04/01	0	0.00	1	34.50	34.20	-1	6,726	-0.01%
2021/03/31	21	34.22	0	0.00	33.95	21	6,809	0.31%
2021/03/30	33	34.55	6	34.45	34.40	27	6,835	0.40%
2021/03/29	15	34.78	0	0.00	34.70	15	6,872	0.22%
2021/03/26	1	34.60	0	0.00	34.85	1	6,942	0.01%
2021/03/25	21	34.88	1	35.50	34.50	20	6,997	0.29%
2021/03/24	65	35.32	17	35.96	35.10	48	7,068	0.68%
2021/03/23	41	34.94	88	35.67	35.40	-47	7,046	-0.67%
2021/03/22	5	34.15	11	34.70	34.55	-6	7,038	-0.09%
2021/03/19	47	34.28	2	34.05	34.20	45	7,428	0.61%
2021/03/18	63	34.96	30	35.94	34.80	33	7,666	0.43%
2021/03/17	54	35.54	119	36.35	35.40	-65	7,901	-0.82%	大賣/
2021/03/16	7	35.10	31	35.63	35.15	-24	7,702	-0.31%
2021/03/15	5	34.60	6.1	34.98	34.85	-1.1	7,713	-0.01%
2021/03/12	1	34.50	16	35.06	34.80	-15	7,743	-0.19%
2021/03/11	0	0.00	3	34.45	34.35	-3	7,846	-0.04%
2021/03/10	17	33.70	22	34.06	34.00	-5	7,931	-0.06%
2021/03/09	2	33.25	0	0.00	33.05	2	8,048	0.02%
2021/03/08	11	33.75	0	34.90	33.55	11	8,411	0.13%
2021/03/05	3	34.45	3	34.43	34.45	0	8,794	0.00%
2021/03/04	9	34.78	7	35.29	35.00	2	8,966	0.02%
2021/03/03	8	34.89	10	35.37	35.30	-2	9,132	-0.02%
2021/03/02	22	35.08	10	35.48	35.00	12	9,307	0.13%
2021/02/26	14	34.63	25	35.16	35.40	-11	9,362	-0.12%
2021/02/25	18	35.36	57	36.46	35.50	-39	9,728	-0.40%
2021/02/24	2	35.40	26	35.47	35.45	-24	9,758	-0.25%
2021/02/23	10	34.17	9	34.89	34.95	1	9,674	0.01%
2021/02/22	72	34.95	196	34.88	34.90	-124	9,605	-1.29%	大賣/鉅額交易
2021/02/19	9	33.18	9.7	33.71	33.85	-0.7	9,463	-0.01%
2021/02/18	74	32.76	11	33.51	33.45	63	9,386	0.67%
2021/02/17	65	32.13	7	31.53	32.15	58	9,330	0.62%
2021/02/05	3	30.68	3	30.42	30.35	0	9,309	0.00%
2021/02/04	3	30.92	3	30.92	30.80	0	9,555	0.00%
2021/02/03	3	31.25	3	31.15	31.15	0	9,645	0.00%
2021/02/02	5	31.01	5	30.93	31.00	0	9,607	0.00%
2021/02/01	3.1	30.69	3	30.60	30.55	0.1	9,563	0.00%
2021/01/29	9	32.51	5	32.35	31.85	4	9,492	0.04%
2021/01/28	3	33.08	0	0.00	32.85	3	9,430	0.03%
2021/01/27	1	33.35	6	33.38	33.70	-5	9,358	-0.05%
2021/01/26	43	33.18	49	33.95	33.05	-6	9,297	-0.06%
2021/01/25	12	32.31	8	32.96	32.65	4	9,200	0.04%
2021/01/22	8.1	32.72	9	32.42	32.45	-1	9,131	-0.01%
2021/01/21	60	33.60	53	34.44	33.25	7	8,997	0.08%
2021/01/20	161.2	34.89	132	35.42	33.30	29.2	8,775	0.33%	大買/大賣/
2021/01/19	157	35.86	246.1	35.55	36.95	-89.1	8,249	-1.08%	大買/大賣/
2021/01/18	30	33.34	11	33.35	33.60	19	7,742	0.25%
2021/01/15	14	32.34	29	33.35	34.20	-15	7,591	-0.20%
2021/01/14	14	32.90	9	32.53	32.50	5	7,401	0.07%
2021/01/13	6	32.47	23	32.99	32.50	-17	7,308	-0.23%
2021/01/12	27	32.74	0	0.00	32.00	27	7,224	0.37%
2021/01/11	14	32.83	13	33.18	33.35	1	7,154	0.01%
2021/01/08	21	33.00	3	32.50	32.40	18	7,069	0.25%
2021/01/07	33	33.13	8	33.53	33.00	25	7,006	0.36%
2021/01/06	87	33.93	178	34.66	33.20	-91	6,934	-1.31%	大賣/
2021/01/05	6	32.95	7	33.23	33.05	-1	6,555	-0.02%
2021/01/04	31	33.51	1	33.40	33.55	30	6,475	0.46%
2020/12/31	36	32.86	80.1	33.24	33.35	-44.1	6,337	-0.70%
2020/12/30	8.3	32.02	2	31.95	31.80	6.3	6,122	0.10%
2020/12/29	4	32.18	5	32.43	32.10	-1	6,086	-0.02%
2020/12/28	8	31.93	20	32.17	32.10	-12	6,036	-0.20%
2020/12/25	28.2	32.26	15	32.81	32.00	13.2	5,999	0.22%
2020/12/24	23	31.73	10	32.03	31.85	13	5,900	0.22%
2020/12/23	22.1	30.67	16	31.38	31.25	6.1	5,853	0.10%
2020/12/22	29	31.21	4	32.06	30.55	25	5,826	0.43%
2020/12/21	19	32.40	3	32.20	32.15	16	5,804	0.28%
2020/12/18	26	32.34	26	33.22	33.05	0	5,745	0.00%
2020/12/17	35.1	32.26	2	32.15	32.30	33.1	5,643	0.59%
2020/12/16	66	33.07	2	33.20	32.90	64	5,570	1.15%
2020/12/15	189.2	33.21	13	33.72	32.75	176.2	5,444	3.24%	大買/鉅額交易
2020/12/14	46	33.84	88	33.90	34.85	-42	5,034	-0.83%
2020/12/11	77	31.87	106	32.15	31.70	-29	4,764	-0.61%	大賣/
2020/12/10	47	30.65	0	0.00	30.40	47	4,431	1.06%
2020/12/09	34	30.76	10	30.95	31.00	24	4,376	0.55%
2020/12/08	4	30.68	0	0.00	30.60	4	4,338	0.09%
2020/12/07	10	30.70	10	31.32	30.90	0	4,287	0.00%
2020/12/04	7	30.76	3	30.65	30.45	4	4,150	0.10%
2020/12/03	14	30.71	25	30.61	30.40	-11	4,056	-0.27%
2020/12/02	75	31.74	71	31.51	31.25	4	4,006	0.10%
2020/12/01	25	31.69	15	31.64	31.95	10	3,632	0.28%
2020/11/30	15.1	30.04	22	30.20	30.05	-6.9	3,213	-0.21%
2020/11/27	9	28.05	8	28.45	29.00	1	3,069	0.03%
2020/11/26	4	28.43	5	28.28	27.60	-1	2,891	-0.04%
2020/11/25	9	26.94	0	0.00	27.10	9	2,697	0.33%
2020/11/24	49	27.79	16.1	28.57	27.30	32.9	2,609	1.26%
2020/11/23	0	0.00	8.1	26.78	27.15	-8.1	2,327	-0.35%
2020/11/20	0	0.00	1	24.55	24.70	-1	2,263	-0.04%
2020/11/17	3	23.72	0	0.00	23.50	3	2,482	0.12%
2020/11/13	7	23.61	0	23.20	23.65	7	2,525	0.28%
2020/11/12	13.3	25.14	28	25.10	24.15	-14.7	2,505	-0.59%
2020/11/11	1	22.30	0	0.00	23.60	1	2,300	0.04%
2020/10/26	0	0.00	0	22.75	22.55	0	2,781	0.00%
2020/10/12	0	0.00	0	21.85	21.90	0	2,933	0.00%
2020/10/07	2	22.75	0	0.00	22.70	2	2,952	0.07%
2020/09/29	0	0.00	1	22.45	22.10	-1	3,087	-0.03%
2020/09/28	0	0.00	12	22.35	22.40	-12	3,129	-0.38%
2020/09/25	3	22.08	1	21.75	21.80	2	3,162	0.06%
2020/09/24	12	22.49	11	22.95	22.50	1	3,162	0.03%
2020/09/23	2	22.70	3	22.70	22.70	-1	3,153	-0.03%
2020/09/22	3	22.98	0	0.00	23.05	3	3,512	0.09%
2020/09/21	6	24.04	4	24.15	23.65	2	3,644	0.05%
2020/09/17	10	23.75	0	0.00	23.85	10	3,691	0.27%
2020/09/16	4	23.69	0	0.00	23.65	4	3,694	0.11%
2020/09/15	0	0.00	2	24.35	23.95	-2	3,699	-0.05%
2020/09/11	2	23.53	0	0.00	23.60	2	3,752	0.05%
2020/09/10	0	0.00	10	24.40	24.15	-10	3,782	-0.26%
2020/09/09	2	23.70	3	24.28	24.40	-1	3,826	-0.03%
2020/09/08	1	24.25	2	24.28	24.30	-1	3,837	-0.03%
2020/09/07	1	25.25	14	25.31	24.30	-13	3,832	-0.34%
2020/09/04	1	23.85	1	24.20	24.15	0	3,763	0.00%
2020/09/02	5	25.35	5	25.15	24.75	0	3,778	0.00%
2020/09/01	0	0.00	1	24.70	24.75	-1	3,736	-0.03%
2020/08/31	11	24.52	0	0.00	24.25	11	3,711	0.30%
2020/08/28	5	24.77	0	0.00	24.80	5	3,777	0.13%
2020/08/27	13	25.66	11	24.80	25.25	2	3,765	0.05%
2020/08/26	4	24.96	20	25.19	25.30	-16	3,726	-0.43%
2020/08/25	5	24.75	6	25.03	24.20	-1	3,625	-0.03%
2020/08/24	0	0.00	1	23.90	23.80	-1	3,366	-0.03%
2020/08/20	6	22.43	0	0.00	21.75	6	3,350	0.18%
2020/08/19	1	23.80	5	23.71	23.55	-4	3,330	-0.12%
2020/08/18	1	24.05	0	0.00	24.15	1	3,316	0.03%
2020/08/17	5	24.68	0.1	24.45	24.50	4.9	3,398	0.14%
2020/08/13	2	23.85	0	0.00	23.90	2	3,316	0.06%
2020/08/12	8	24.11	1	23.90	24.40	7	3,301	0.21%
2020/08/11	0	0.00	20	23.65	23.75	-20	3,280	-0.61%
2020/08/10	0	0.00	1	24.10	23.45	-1	3,284	-0.03%
2020/08/07	2	23.95	5	24.07	23.85	-3	3,274	-0.09%
2020/08/06	4	24.53	3	24.70	24.50	1	3,233	0.03%
2020/08/05	2	23.85	3	23.40	24.00	-1	3,023	-0.03%
2020/08/04	2	23.50	0	0.00	23.10	2	2,934	0.07%
2020/07/31	0	0.00	1	22.60	22.60	-1	2,908	-0.03%
2020/07/30	0	0.00	1	22.40	22.35	-1	2,932	-0.03%
2020/07/29	1	21.65	1	22.15	22.25	0	2,956	0.00%
2020/07/28	2	22.23	2	22.68	21.70	0	2,973	0.00%
2020/07/27	1	21.75	0	0.00	21.80	1	2,961	0.03%
2020/07/24	0	0.00	3	23.10	22.30	-3	3,072	-0.10%
2020/07/22	0	0.00	1	23.00	23.45	-1	3,172	-0.03%
2020/07/21	4	22.13	5	22.00	22.00	-1	3,109	-0.03%
2020/07/20	1	21.55	3	21.65	21.75	-2	3,150	-0.06%
2020/07/17	5	21.70	4	22.00	21.65	1	3,140	0.03%
2020/07/15	1	21.90	0	0.00	21.90	1	3,158	0.03%
2020/07/14	1	22.20	0	0.00	22.25	1	3,160	0.03%
2020/07/13	0	0.00	1	22.70	22.65	-1	3,144	-0.03%
2020/07/09	7	24.28	2	23.70	23.55	5	3,130	0.16%
2020/07/08	1	23.55	0.7	23.50	23.65	0.3	3,059	0.01%
2020/07/03	0	0.00	3	23.73	23.75	-3	3,093	-0.10%
2020/07/02	2	23.65	5	24.00	23.60	-3	3,076	-0.10%
2020/07/01	6	24.56	3.1	24.62	24.20	2.9	3,015	0.10%
2020/06/30	0	0.00	12	23.34	23.55	-12	2,648	-0.45%
2020/06/29	1	21.60	5	21.30	21.45	-4	2,501	-0.16%
2020/06/24	5	21.95	0	0.00	21.80	5	2,487	0.20%
2020/06/23	1	21.85	0	0.00	21.75	1	2,453	0.04%
2020/06/19	8	22.64	0	0.00	22.50	8	2,476	0.32%
2020/06/18	5	22.35	1.5	22.55	22.70	3.5	2,472	0.14%
2020/06/17	6	22.25	4	22.45	22.25	2	2,434	0.08%
2020/06/16	0	0.00	1	21.75	21.85	-1	2,403	-0.04%
2020/06/15	1	20.80	0	0.00	21.30	1	2,372	0.04%
2020/06/12	1	20.45	0	0.00	20.65	1	2,364	0.04%
2020/06/11	2.1	21.20	0	0.00	21.15	2.1	2,390	0.09%
2020/06/09	1	22.20	0	0.00	22.35	1	2,376	0.04%
2020/06/08	0.2	22.10	5	22.65	22.10	-4.8	2,381	-0.20%
2020/06/04	1	22.55	1	23.10	22.50	0	2,400	0.00%
2020/06/03	3	22.40	5	22.55	22.30	-2	2,291	-0.09%
2020/06/02	4	22.61	1	23.00	22.65	3	2,260	0.13%
2020/06/01	22	21.67	1	21.85	22.05	21	2,115	0.99%
2020/05/29	1	20.95	0	0.00	21.05	1	2,077	0.05%
2020/05/28	2	21.10	0	0.00	21.00	2	2,076	0.10%
2020/05/27	0.2	21.40	0	0.00	21.40	0.2	2,033	0.01%
2020/05/26	0	0.00	1	21.75	21.70	-1	2,028	-0.05%
2020/05/25	1	20.90	0	0.00	20.90	1	1,990	0.05%
2020/05/22	6	22.12	1	21.70	21.40	5	1,976	0.25%
2020/05/21	0	0.00	1	21.40	21.50	-1	1,883	-0.05%
2020/05/19	1	21.20	0	0.00	21.20	1	1,863	0.05%
2020/05/18	0	0.00	1	21.50	21.50	-1	1,845	-0.05%
2020/05/15	1	20.80	3	20.70	20.55	-2	1,817	-0.11%
2020/05/11	2	21.70	1	21.80	21.80	1	1,765	0.06%
2020/05/08	3	21.65	0	0.00	21.70	3	1,748	0.17%
2020/05/07	2	21.65	0	0.00	21.50	2	1,726	0.12%
2020/05/05	1	21.35	1	22.25	21.35	0	1,669	0.00%
2020/05/04	1	21.60	1	21.75	21.80	0	1,640	0.00%
2020/04/30	1	21.30	0	0.00	21.25	1	1,613	0.06%
2020/04/29	5	21.24	1	20.70	21.30	4	1,596	0.25%
2020/04/28	1	21.00	0	0.00	21.00	1	1,481	0.07%
2020/04/21	0	0.00	1	17.90	17.35	-1	1,288	-0.08%
2020/04/20	1	18.20	0	0.00	17.95	1	1,278	0.08%
2020/04/15	0.1	18.05	77	18.12	18.15	-76.9	1,235	-6.23%
2020/04/09	0	0.00	2	17.73	17.60	-2	1,252	-0.16%
2020/04/08	3	17.68	6	17.48	17.75	-3	1,238	-0.24%
2020/04/07	10	15.90	0	0.00	16.15	10	1,148	0.87%
2020/03/31	1	15.20	0	0.00	15.15	1	1,471	0.07%
2020/03/25	6	15.35	0	0.00	15.00	6	1,610	0.37%
2020/03/23	0	0.00	5	13.00	13.15	-5	1,654	-0.30%
2020/03/20	25	12.74	20	13.19	13.20	5	1,650	0.30%
2020/03/17	1	14.95	5	14.20	14.15	-4	1,605	-0.25%
2020/03/10	0	0.00	4	21.06	21.25	-4	1,583	-0.25%
2020/03/03	6	20.30	0	0.00	20.25	6	1,568	0.38%
2020/03/02	2	19.83	0	0.00	20.00	2	1,568	0.13%
2020/02/13	0	0.00	1	22.10	21.90	-1	1,718	-0.06%
2020/02/04	1	21.25	0	0.00	21.30	1	1,772	0.06%
2020/01/07	3	23.75	0	0.00	23.65	3	1,734	0.17%
2020/01/03	15	24.96	17	24.96	24.55	-2	1,712	-0.12%
2020/01/02	14	24.79	50	24.91	24.90	-36	1,694	-2.12%
2019/12/31	0	0.00	2	24.65	24.65	-2	1,671	-0.12%
2019/12/30	1	24.65	28	25.02	24.80	-27	1,670	-1.62%
2019/12/27	12	25.26	0	0.00	25.20	12	1,664	0.72%
2019/12/26	0	0.00	22	25.95	24.90	-22	1,594	-1.38%
2019/12/25	0	0.00	2	25.90	25.90	-2	1,343	-0.15%
2019/12/24	0.1	23.45	0	0.00	23.55	0.1	1,222	0.01%
2019/12/20	20	24.17	0	0.00	24.05	20	1,429	1.40%
2019/12/19	0	0.00	0.5	24.35	24.35	-0.5	1,459	-0.03%
2019/12/18	33	24.00	33	24.42	24.20	0	1,406	0.00%
2019/12/16	1	23.85	1	23.80	23.70	0	1,342	0.00%
2019/12/11	0	0.00	2	24.00	24.05	-2	1,352	-0.15%
2019/12/10	2	24.15	12	23.75	23.90	-10	1,329	-0.75%
2019/12/09	12	23.70	0	0.00	23.75	12	1,265	0.95%
2019/12/04	1	22.70	0	0.00	22.60	1	1,252	0.08%
2019/12/03	0	0.00	1	22.80	22.80	-1	1,252	-0.08%
2019/11/29	5	23.30	2	23.30	23.25	3	1,267	0.24%
2019/11/27	0	0.00	7	23.49	23.40	-7	1,282	-0.55%
2019/11/25	22	23.48	2	23.48	23.35	20	1,283	1.56%
2019/11/18	1	23.55	2	23.78	23.30	-1	1,293	-0.08%
2019/11/15	1	22.85	1	22.95	23.15	0	1,226	0.00%
2019/11/14	2	23.05	3	22.95	22.70	-1	1,228	-0.08%
2019/11/13	0.2	22.15	0	0.00	22.20	0.2	1,186	0.02%
2019/11/11	7	22.99	0	0.00	22.15	7	1,204	0.58%
2019/11/07	0	0.00	1	22.75	22.75	-1	1,214	-0.08%
2019/11/06	0	0.00	1	23.00	23.00	-1	1,212	-0.08%
2019/11/05	4	23.69	0	0.00	23.35	4	1,209	0.33%
2019/11/04	20	23.69	15	23.75	23.75	5	1,218	0.41%
2019/10/31	1	23.00	0	0.00	22.50	1	1,189	0.08%
2019/10/24	1	23.15	0	0.00	22.95	1	1,321	0.08%
2019/10/22	1	23.20	0	0.00	23.10	1	1,384	0.07%
2019/10/21	1	22.75	27	22.84	22.80	-26	1,457	-1.78%
2019/10/18	27	23.01	5	23.00	22.90	22	1,538	1.43%
2019/10/15	1	22.45	1	22.80	22.40	0	1,640	0.00%
2019/10/09	0	0.00	1	23.05	22.90	-1	1,651	-0.06%
2019/10/08	0.3	23.00	0	0.00	23.15	0.3	1,659	0.02%
2019/10/07	0.2	23.20	0	0.00	23.30	0.2	1,664	0.01%
2019/10/03	0	0.00	13	23.42	23.50	-13	1,673	-0.78%
2019/10/02	0.2	23.90	3	23.95	23.95	-2.8	1,677	-0.17%
2019/10/01	2	24.00	0	0.00	23.90	2	1,712	0.12%
2019/09/27	5	24.14	0	0.00	24.00	5	1,898	0.26%
2019/09/26	14	25.64	7	26.12	24.60	7	1,889	0.37%
2019/09/25	6	24.69	5	24.64	24.95	1	1,727	0.06%
2019/09/24	1	24.60	0	0.00	24.25	1	1,700	0.06%
2019/09/20	0	0.00	5	23.85	23.60	-5	1,684	-0.30%
2019/09/19	5	23.85	0	0.00	23.80	5	1,700	0.29%
2019/09/18	2	24.10	0	0.00	24.10	2	1,756	0.11%
2019/09/16	0.1	24.65	2	24.85	24.75	-1.9	1,856	-0.10%
2019/09/11	0	0.00	6	23.48	23.65	-6	1,862	-0.32%
2019/09/10	0	0.00	1	23.40	23.45	-1	1,864	-0.05%
2019/09/09	0	0.00	1	24.80	24.50	-1	1,856	-0.05%
2019/09/02	2	24.35	0	0.00	24.55	2	1,896	0.11%
2019/08/30	0	0.00	1	24.35	24.20	-1	1,925	-0.05%
2019/08/29	0	0.00	1	24.00	24.10	-1	2,000	-0.05%
2019/08/26	0	0.00	1	23.25	23.40	-1	2,030	-0.05%
2019/08/22	0	0.00	1	24.05	23.90	-1	2,036	-0.05%
2019/08/20	1	23.90	0	0.00	23.70	1	2,022	0.05%
2019/08/19	4	23.84	0	0.00	23.90	4	2,025	0.20%
2019/08/16	0	0.00	2	23.05	23.65	-2	2,009	-0.10%
2019/08/13	0	0.00	1.1	23.13	23.20	-1.1	2,025	-0.05%
2019/08/12	2	24.10	0	0.00	23.95	2	2,034	0.10%
2019/08/07	1	23.65	0	0.00	23.40	1	2,052	0.05%
2019/08/06	2	23.70	0	0.00	23.90	2	2,061	0.10%
2019/08/05	2	23.70	0	0.00	23.55	2	2,057	0.10%
2019/08/01	1	25.10	0	0.00	24.90	1	2,088	0.05%
2019/07/25	0	0.00	2	26.63	26.80	-2	2,008	-0.10%
2019/07/24	0	0.00	4	26.10	26.30	-4	2,003	-0.20%
2019/07/23	4	26.49	0	0.00	26.40	4	2,014	0.20%
2019/07/19	5	25.35	0	0.00	25.35	5	1,916	0.26%
2019/07/17	0	0.00	1	25.75	25.65	-1	2,016	-0.05%
2019/07/16	3	25.22	0	0.00	25.35	3	1,967	0.15%
2019/07/15	2	24.80	0	0.00	24.80	2	2,006	0.10%
2019/07/12	0	0.00	1	25.10	25.20	-1	2,167	-0.05%
2019/07/10	0	0.00	2	24.95	24.90	-2	2,766	-0.07%
2019/07/09	1	25.10	5	25.10	24.95	-4	2,854	-0.14%
2019/07/08	4	25.66	0	0.00	25.60	4	2,947	0.14%
2019/07/04	11	26.22	3	26.48	26.00	8	2,952	0.27%
2019/07/02	0	0.00	4	24.93	24.95	-4	2,835	-0.14%
2019/07/01	2	24.95	0	0.00	24.85	2	2,892	0.07%
2019/06/27	1	24.45	0	0.00	24.45	1	3,086	0.03%
2019/06/25	4	24.98	0	0.00	24.80	4	3,073	0.13%
2019/06/24	1	25.70	3	25.30	25.85	-2	3,133	-0.06%
2019/06/21	3	24.65	3	25.25	24.60	0	3,070	0.00%
2019/06/20	0	0.00	3	24.90	24.80	-3	3,069	-0.10%
2019/06/13	3	24.55	0	0.00	24.55	3	3,642	0.08%
2019/06/12	2	24.55	0	0.00	24.40	2	3,646	0.05%
2019/06/11	0	0.00	1	24.20	24.50	-1	3,623	-0.03%
2019/06/10	1	24.15	0	0.00	24.25	1	3,608	0.03%
2019/06/06	0	0.00	4	24.15	24.25	-4	3,615	-0.11%
2019/05/31	2	23.45	1	23.80	23.35	1	3,732	0.03%
2019/05/30	4	22.60	0	0.00	22.90	4	3,697	0.11%
2019/05/29	1	22.00	0	0.00	22.20	1	3,690	0.03%
2019/05/22	0	0.00	15	23.40	22.85	-15	3,721	-0.40%
2019/05/21	15	23.40	41	22.44	23.35	-26	3,721	-0.70%
2019/05/20	0	0.00	1	22.45	22.40	-1	3,736	-0.03%
2019/05/17	0	0.00	20	22.70	22.45	-20	3,734	-0.54%
2019/05/16	0	0.00	15	23.83	23.45	-15	3,719	-0.40%
2019/05/15	0	0.00	1	24.30	23.90	-1	3,719	-0.03%
2019/05/14	0	0.00	19	23.70	23.80	-19	3,742	-0.51%
2019/05/13	30	23.65	1	23.75	23.60	29	3,732	0.78%
2019/05/10	0	0.00	2	24.05	24.10	-2	3,735	-0.05%
2019/05/09	2	24.70	1	25.30	24.40	1	3,717	0.03%
2019/05/08	0	0.00	31	25.57	25.50	-31	3,694	-0.84%
2019/05/06	3	25.67	0	0.00	25.60	3	3,726	0.08%
2019/05/03	1	26.80	0	0.00	26.90	1	3,702	0.03%
2019/05/02	83	26.87	0	0.00	27.00	83	3,689	2.25%
2019/04/30	0	0.00	5	26.20	26.80	-5	3,693	-0.14%
2019/04/26	2	27.48	1	27.15	27.05	1	3,615	0.03%
2019/04/24	3	28.63	0	0.00	28.15	3	3,554	0.08%
2019/04/23	21	27.87	20	28.50	28.50	1	3,484	0.03%
2019/04/22	4	28.61	0	0.00	28.35	4	3,421	0.12%
2019/04/19	30	28.50	0	0.00	28.70	30	3,390	0.88%
2019/04/18	35	30.42	2	30.20	28.70	33	3,320	0.99%
2019/04/17	48	30.08	49	30.49	29.80	-1	3,151	-0.03%
2019/04/16	29	29.55	24	29.86	30.35	5	2,832	0.18%
2019/04/15	1	27.90	4	27.61	27.60	-3	2,540	-0.12%
2019/04/12	34	27.01	0	0.00	27.10	34	2,452	1.39%
2019/04/11	1	26.95	20	26.90	26.80	-19	2,352	-0.81%
2019/04/09	1	26.90	0	0.00	27.50	1	2,312	0.04%
2019/04/03	20	27.50	0	0.00	27.45	20	2,298	0.87%
2019/04/02	4	27.90	4	27.56	28.15	0	2,284	0.00%
2019/04/01	0	0.00	2	26.00	25.70	-2	2,130	-0.09%
2019/03/29	0	0.00	1	25.80	25.85	-1	2,161	-0.05%
2019/03/28	1	25.75	0	0.00	25.80	1	2,221	0.05%
2019/03/27	2	26.70	0	0.00	26.00	2	2,401	0.08%
2019/03/26	1	25.75	3	25.90	26.25	-2	2,347	-0.09%
2019/03/25	4	25.68	0	0.00	25.90	4	2,330	0.17%
2019/03/22	1	25.90	2	26.30	26.35	-1	2,307	-0.04%
2019/03/21	2	27.10	2	27.20	26.50	0	2,259	0.00%
2019/03/20	2	25.78	1	26.00	26.00	1	2,126	0.05%
2019/03/19	4	25.68	5	25.76	25.60	-1	2,058	-0.05%
2019/03/12	0	0.00	2	22.10	21.85	-2	1,782	-0.11%
2019/03/11	0	0.00	2	22.05	22.10	-2	1,842	-0.11%
2019/03/08	2	21.30	0	0.00	21.80	2	1,856	0.11%
2019/03/06	2	23.15	2	21.50	22.60	0	1,804	0.00%
2019/02/27	1	20.95	4	21.00	20.95	-3	1,714	-0.17%
2019/02/22	1	21.20	4	21.25	21.15	-3	1,886	-0.16%
2019/02/20	0	0.00	2	21.50	21.25	-2	1,873	-0.11%
2019/02/13	20	21.35	25	21.21	21.10	-5	1,852	-0.27%
2019/01/29	0	0.00	2	20.80	20.80	-2	1,885	-0.11%
2019/01/28	0	0.00	2	21.20	21.00	-2	1,874	-0.11%
2019/01/25	4	20.00	0	0.00	20.10	4	1,824	0.22%
2019/01/22	3	20.10	0	0.00	19.90	3	1,843	0.16%
2019/01/21	0	0.00	10	19.95	19.95	-10	1,828	-0.55%
2019/01/16	3	20.10	0	0.00	20.10	3	1,845	0.16%
2019/01/15	1	19.75	0	0.00	19.70	1	1,852	0.05%
2019/01/11	10	19.70	0	0.00	19.70	10	1,855	0.54%
2019/01/09	3	20.28	0	0.00	20.10	3	1,847	0.16%
2019/01/08	0	0.00	4	20.10	20.05	-4	1,848	-0.22%
2018/12/28	1	20.60	0	0.00	20.45	1	1,856	0.05%
2018/12/27	4	21.13	0	0.00	20.80	4	1,858	0.22%
2018/12/26	1	20.80	4	20.98	20.70	-3	1,834	-0.16%
2018/12/22	2	22.10	1	21.75	21.85	1	1,665	0.06%
2018/12/21	0	0.00	2	21.60	21.50	-2	1,615	-0.12%
2018/12/19	0	0.00	4	22.30	22.30	-4	1,361	-0.29%
2018/12/14	0	0.00	5	20.30	20.50	-5	1,284	-0.39%
2018/12/13	5	20.60	0	0.00	20.40	5	1,285	0.39%
2018/12/11	1	20.10	0	0.00	20.20	1	1,258	0.08%
2018/12/10	1	19.50	0	0.00	19.45	1	1,239	0.08%
2018/12/06	2	19.68	0	0.00	19.25	2	1,221	0.16%
2018/12/05	4	20.66	0	0.00	20.50	4	1,207	0.33%
2018/11/27	2	20.00	1	20.00	20.20	1	1,030	0.10%
2018/11/26	1	19.95	2	20.10	20.10	-1	1,011	-0.10%
2018/11/22	3	20.20	0	0.00	20.30	3	908	0.33%
2018/11/21	1	19.40	1	19.40	19.05	0	808	0.00%
2018/11/06	1	17.40	1	17.15	17.50	0	694	0.00%
2018/10/31	0	0.00	2	15.80	16.00	-2	651	-0.31%
2018/10/29	2	15.43	0	0.00	15.45	2	646	0.31%
2018/10/23	1	16.85	0	0.00	16.70	1	627	0.16%
2018/10/11	0	0.00	1	16.30	16.25	-1	604	-0.17%
2018/09/27	0	0.00	1	20.80	20.80	-1	600	-0.17%
2018/09/13	1	20.55	0	0.00	20.50	1	667	0.15%
2018/08/29	0	0.00	1	23.45	23.45	-1	773	-0.13%
2018/07/26	0	0.00	1	26.00	25.75	-1	897	-0.11%
2018/07/11	0	0.00	6	25.20	25.10	-6	880	-0.68%
2018/07/03	0	0.00	4	26.00	26.05	-4	1,128	-0.35%
2018/06/29	4	27.10	0	0.00	26.85	4	1,121	0.36%
2018/06/21	2	26.15	0	0.00	26.15	2	1,115	0.18%
2018/06/19	0	0.00	1	27.25	26.40	-1	1,111	-0.09%
2018/06/15	4	27.75	0	0.00	27.35	4	1,101	0.36%
2018/06/14	2	28.08	2	27.95	27.95	0	1,095	0.00%
2018/06/13	1	27.65	3	27.70	27.70	-2	1,085	-0.18%
2018/06/04	4	28.25	0	0.00	28.80	4	1,097	0.36%
2018/05/31	1	26.40	1	26.70	26.55	0	1,029	0.00%
2018/05/16	0	0.00	1	25.10	25.00	-1	1,094	-0.09%
2018/05/09	0	0.00	10	26.25	26.20	-10	1,152	-0.87%
2018/05/08	0	0.00	1	26.40	26.10	-1	1,174	-0.09%
2018/05/07	0	0.00	5	25.90	25.80	-5	1,172	-0.43%
2018/04/26	0	0.00	1	25.50	25.40	-1	1,213	-0.08%
2018/04/24	1	26.60	0	0.00	26.05	1	1,226	0.08%
2018/04/16	1	29.00	0	0.00	28.80	1	1,657	0.06%
2018/04/09	0.1	29.75	0	0.00	29.90	0.1	1,708	0.01%
2018/03/28	4	28.28	3	28.47	28.00	1	1,692	0.06%
2018/03/13	1	29.80	0	0.00	29.30	1	1,689	0.06%
2018/03/12	2	28.15	0	0.00	28.20	2	1,661	0.12%
2018/03/05	0	0.00	3	26.95	26.90	-3	1,706	-0.18%
2018/03/02	0	0.00	1	27.40	27.40	-1	1,709	-0.06%
2018/02/21	0	0.00	1	27.40	27.95	-1	1,830	-0.05%
2018/02/12	1	26.10	0	0.00	26.30	1	1,831	0.05%
2018/02/09	2	25.38	2	25.10	25.75	0	1,846	0.00%
2018/02/08	0	0.00	7	27.86	27.00	-7	1,869	-0.37%
2018/02/07	6	28.58	0	0.00	28.00	6	1,879	0.32%
2018/02/06	0	0.00	8	28.56	27.90	-8	1,895	-0.42%
2018/02/05	1	30.65	0	0.00	30.65	1	1,873	0.05%
2018/02/01	1	31.40	0	0.00	31.05	1	1,943	0.05%
2018/01/31	1	31.15	0	0.00	31.40	1	1,975	0.05%
2018/01/26	0	0.00	1	30.80	30.80	-1	2,038	-0.05%
2018/01/25	0	0.00	3.1	31.14	31.05	-3.1	2,072	-0.15%
2018/01/22	0	0.00	0	31.50	31.70	0	2,178	0.00%
2018/01/15	0	0.00	1	32.05	32.05	-1	2,331	-0.04%
2018/01/12	0	0.00	1	32.20	32.45	-1	2,337	-0.04%
2018/01/11	4	33.59	1	33.60	32.45	3	2,342	0.13%
2018/01/10	0	0.00	3	33.00	33.40	-3	2,020	-0.15%
2018/01/08	4.5	32.89	4	32.99	32.95	0.5	1,963	0.03%
2018/01/04	0	0.00	1	32.00	32.00	-1	1,923	-0.05%