台揚 (2314)-第一金-台中券商分點個股進出

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
30.25
漲跌
--
漲幅
0.00%
成交量
444張
產業
上市通信網路類股▲0.93%
640人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/04/24	1	30.30	0	0.00	30.60	1	1,192	0.08%
2024/04/16	0	0.00	2	32.05	31.30	-2	1,191	-0.17%
2024/04/15	1	32.55	0	0.00	32.70	1	1,167	0.09%
2024/04/11	1	33.20	0	0.00	33.20	1	1,158	0.09%
2024/04/10	0	0.00	1	34.15	34.55	-1	1,151	-0.09%
2024/04/09	1	33.65	0	0.00	33.75	1	1,125	0.09%
2024/04/03	0	0.00	6	33.00	32.95	-6	1,121	-0.53%
2024/04/01	1	33.75	0	0.00	33.65	1	1,160	0.09%
2024/03/28	1	34.55	2	34.93	34.85	-1	1,137	-0.09%
2024/03/27	0	0.00	1	33.75	33.60	-1	1,080	-0.09%
2024/03/26	1	32.55	0	0.00	32.60	1	1,091	0.09%
2024/03/25	1	33.55	0	0.00	33.35	1	1,135	0.09%
2024/03/22	1	32.55	2	33.85	33.80	-1	1,132	-0.09%
2024/03/19	1	32.55	1	32.50	32.60	0	1,153	0.00%
2024/03/18	1	32.65	0	0.00	32.85	1	1,166	0.09%
2024/03/15	6	33.12	0	0.00	33.05	6	1,202	0.50%
2024/03/12	0	0.00	50.4	33.39	34.35	-50.4	1,614	-3.12%
2024/03/08	0	0.00	1.1	32.29	32.40	-1.1	1,587	-0.07%
2024/03/06	2	34.60	0	0.00	34.20	2	1,582	0.13%
2024/03/05	1	34.15	0	0.00	34.30	1	1,576	0.06%
2024/03/04	1	35.00	0	0.00	35.00	1	1,574	0.06%
2024/03/01	0	0.00	1	32.70	32.70	-1	1,530	-0.07%
2024/02/29	1	32.25	0	0.00	32.40	1	1,532	0.07%
2024/02/23	0	0.00	1	34.20	33.85	-1	1,551	-0.06%
2024/02/21	1	33.25	0	0.00	33.25	1	1,634	0.06%
2024/02/16	0	0.00	3	33.20	33.70	-3	1,657	-0.18%
2024/02/15	3	33.03	0	0.00	32.90	3	1,648	0.18%
2024/02/05	0	0.00	2	32.45	32.50	-2	1,638	-0.12%
2024/02/02	1	33.20	0	0.00	33.20	1	1,634	0.06%
2024/01/31	0	0.00	1	33.55	33.30	-1	1,612	-0.06%
2024/01/29	0.5	34.25	0	0.00	34.05	0.5	1,604	0.03%
2024/01/26	0	0.00	3	34.35	34.35	-3	1,586	-0.19%
2024/01/24	3	35.78	0	0.00	35.40	3	1,553	0.19%
2024/01/16	1	36.00	0	0.00	36.00	1	1,533	0.07%
2024/01/10	0	0.00	1	35.55	35.55	-1	1,529	-0.07%
2024/01/05	1	36.80	1	36.70	36.90	0	1,518	0.00%
2024/01/02	1	37.80	0	0.00	37.90	1	1,524	0.07%
2023/12/28	2	37.58	0	0.00	37.40	2	1,536	0.13%
2023/12/27	0	0.00	2.1	37.66	38.35	-2.1	1,538	-0.14%
2023/12/22	0	0.00	1	36.80	36.55	-1	1,519	-0.07%
2023/12/21	0	0.00	1	36.55	36.30	-1	1,504	-0.07%
2023/12/20	1	36.95	0	0.00	36.90	1	1,475	0.07%
2023/12/18	1	37.25	0	0.00	37.20	1	1,412	0.07%
2023/12/15	3	37.90	1	37.90	37.90	2	1,396	0.14%
2023/12/14	1	38.75	0	0.00	38.75	1	1,367	0.07%
2023/12/13	1	38.70	0	0.00	39.20	1	1,353	0.07%
2023/12/12	1	39.60	0	0.00	38.90	1	1,379	0.07%
2023/12/11	1	40.35	3	39.90	39.80	-2	1,352	-0.15%
2023/12/08	2	42.13	11	42.05	41.65	-9	1,286	-0.70%
2023/12/07	28	40.61	0.5	41.30	41.40	27.5	1,114	2.47%
2023/12/06	6.5	37.43	1	37.90	37.65	5.5	935	0.58%
2023/12/05	1	37.05	1	37.80	37.90	0	921	0.00%
2023/12/04	1	37.55	2	37.93	37.45	-1	923	-0.11%
2023/11/30	1	37.30	2	37.78	37.30	-1	906	-0.11%
2023/11/29	3	37.42	1	37.25	37.50	2	902	0.22%
2023/11/28	1	36.50	0	0.00	36.70	1	890	0.11%
2023/11/27	0	0.00	1	36.95	36.75	-1	888	-0.11%
2023/11/24	1.2	36.58	0	0.00	36.50	1.2	889	0.13%
2023/11/20	28	37.16	0	0.00	38.40	28	848	3.30%
2023/11/16	0	0.00	2	35.95	36.30	-2	793	-0.25%
2023/11/15	2	35.45	25	35.32	35.30	-23	791	-2.90%
2023/11/06	0	0.00	10	35.83	36.05	-10	834	-1.20%
2023/11/02	0	0.00	25	35.33	35.45	-25	829	-3.02%
2023/11/01	0	0.00	23	35.38	35.25	-23	832	-2.76%
2023/10/31	23	37.00	1	36.80	35.75	22	826	2.66%
2023/10/30	1	36.20	0	0.00	36.70	1	819	0.12%
2023/10/26	0.1	37.70	0	0.00	35.35	0.1	831	0.01%
2023/10/18	0	0.00	5	36.25	35.80	-5	860	-0.58%
2023/10/17	3	36.90	0	0.00	36.25	3	866	0.35%
2023/10/16	8	36.75	0	0.00	36.60	8	879	0.91%
2023/10/13	1	37.25	0	0.00	37.20	1	931	0.11%
2023/10/12	3	37.72	0	0.00	37.80	3	1,044	0.29%
2023/10/05	4	39.53	0	0.00	39.00	4	1,116	0.36%
2023/09/20	0.5	39.35	0	0.00	39.00	0.5	1,097	0.05%
2023/09/14	4	38.45	0	0.00	38.35	4	1,070	0.37%
2023/09/08	1	37.80	1	37.80	37.80	0	1,103	0.00%
2023/09/07	1	38.50	0	0.00	38.20	1	1,119	0.09%
2023/09/05	0	39.20	0	0.00	39.15	0	1,136	0.00%
2023/08/28	0	0.00	1	39.55	38.55	-1	1,176	-0.08%
2023/08/24	20	39.79	0	0.00	39.90	20	1,173	1.70%
2023/08/18	0	0.00	4	38.10	38.35	-4	1,222	-0.33%
2023/08/16	5	38.25	0	0.00	38.00	5	1,260	0.40%
2023/08/15	4	39.35	0	0.00	39.30	4	1,253	0.32%
2023/08/14	0.1	39.83	0	0.00	39.25	0.1	1,266	0.00%
2023/08/11	1	41.60	6	41.55	41.55	-5	1,259	-0.40%
2023/08/10	0	0.00	5	41.60	41.65	-5	1,265	-0.40%
2023/08/07	1	43.70	0	0.00	43.70	1	1,289	0.08%
2023/08/01	1	44.85	1	45.75	45.00	0	1,358	0.00%
2023/07/31	1	44.85	0	0.00	44.60	1	1,398	0.07%
2023/07/28	3.2	44.16	0	0.00	43.95	3.2	1,454	0.22%
2023/07/27	1	44.05	0	0.00	44.05	1	1,469	0.07%
2023/07/21	5	45.29	0	0.00	45.30	5	1,613	0.31%
2023/07/19	1	45.00	4	45.05	44.70	-3	1,707	-0.18%
2023/07/18	2	45.80	52	45.65	45.50	-50	1,794	-2.79%
2023/07/17	53	49.73	50	48.00	48.05	3	1,908	0.16%
2023/07/14	50	45.65	3	43.38	45.65	47	2,018	2.33%
2023/07/13	0	0.00	25	42.63	41.50	-25	2,191	-1.14%
2023/07/12	1	42.85	22	42.96	42.50	-21	2,288	-0.92%
2023/07/11	3	43.47	1	43.80	43.40	2	2,335	0.09%
2023/07/10	2	43.35	0	0.00	43.10	2	2,342	0.09%
2023/07/05	1	44.20	0	0.00	44.20	1	2,377	0.04%
2023/06/30	2	44.70	3	44.65	44.65	-1	2,361	-0.04%
2023/06/29	0	0.00	1	45.20	44.90	-1	2,362	-0.04%
2023/06/28	1	45.10	0	0.00	44.90	1	2,359	0.04%
2023/06/27	4	45.80	0	0.00	45.35	4	2,362	0.17%
2023/06/21	0	0.00	1	45.10	44.95	-1	2,351	-0.04%
2023/06/19	2	44.40	0	0.00	44.40	2	2,354	0.08%
2023/06/16	4	44.95	0	0.00	45.00	4	2,345	0.17%
2023/06/15	3	45.13	0	0.00	44.95	3	2,340	0.13%
2023/06/07	0	0.00	4	46.16	46.05	-4	2,304	-0.17%
2023/06/02	1	46.30	1	46.40	46.35	0	2,368	0.00%
2023/05/30	3	45.90	0	0.00	45.75	3	2,399	0.13%
2023/05/26	1	45.45	2	46.00	45.35	-1	2,406	-0.04%
2023/05/25	1	45.75	0	0.00	45.95	1	2,404	0.04%
2023/05/24	2	46.15	1	46.80	46.65	1	2,414	0.04%
2023/05/23	0	0.00	1	47.55	48.60	-1	2,404	-0.04%
2023/05/22	1	47.45	5	46.95	47.80	-4	2,423	-0.17%
2023/05/17	3	46.90	3	47.45	47.45	0	2,459	0.00%
2023/05/15	3	47.47	0	0.00	47.10	3	2,600	0.12%
2023/05/12	6	46.98	29	47.04	48.60	-23	2,602	-0.88%
2023/05/11	6	46.98	29	47.04	47.80	-23	2,606	-0.88%
2023/05/10	4	48.14	0	0.00	48.25	4	2,608	0.15%
2023/05/09	5	48.00	7	48.57	48.70	-2	2,612	-0.08%
2023/05/08	2	48.23	0	0.00	49.45	2	2,596	0.08%
2023/05/04	4	48.45	0	0.00	48.50	4	2,608	0.15%
2023/05/02	0	0.00	50	46.77	46.55	-50	2,536	-1.97%
2023/04/28	5	47.75	4	47.55	47.45	1	2,512	0.04%
2023/04/26	0	0.00	6	43.70	44.10	-6	2,409	-0.25%
2023/04/25	4	45.13	6	46.45	45.20	-2	2,370	-0.08%
2023/04/21	34	44.81	1	46.00	44.85	33	2,259	1.46%
2023/04/20	1	51.00	13	48.52	47.50	-12	2,156	-0.56%
2023/04/19	55	51.76	0	0.00	51.80	55	1,987	2.77%
2023/04/18	0	0.00	4	48.26	51.10	-4	1,753	-0.23%
2023/04/17	4	45.24	0	0.00	46.50	4	1,518	0.26%
2023/04/14	3	42.92	1	41.60	43.90	2	1,407	0.14%
2023/04/13	0	0.00	1	41.05	41.00	-1	1,344	-0.07%
2023/04/12	1	41.30	0	0.00	41.30	1	1,334	0.07%
2023/03/23	0	0.00	1	43.35	43.40	-1	1,266	-0.08%
2023/03/21	1	43.05	0	0.00	43.30	1	1,262	0.08%
2023/03/17	0	0.00	1	42.65	42.30	-1	1,261	-0.08%
2023/03/16	1	42.35	2	43.35	42.10	-1	1,261	-0.08%
2023/03/14	1	43.90	1	43.85	43.70	0	1,281	0.00%
2023/03/13	1	44.40	0	0.00	44.55	1	1,305	0.08%
2023/03/10	2	44.85	1	44.50	44.75	1	1,329	0.08%
2023/03/08	3	46.60	6	46.23	46.70	-3	1,413	-0.21%
2023/03/07	3	45.40	0	0.00	45.60	3	1,441	0.21%
2023/03/03	4	44.05	0	0.00	44.10	4	1,409	0.28%
2023/03/01	4	44.50	0	0.00	44.70	4	1,400	0.29%
2023/02/24	3	44.00	0	0.00	43.90	3	1,393	0.22%
2023/02/21	2	45.95	1	46.10	45.75	1	1,368	0.07%
2023/02/20	2	46.00	0	0.00	46.00	2	1,346	0.15%
2023/02/16	0	0.00	11	43.69	43.80	-11	1,325	-0.83%
2023/02/15	0	0.00	38	43.16	43.10	-38	1,353	-2.81%
2023/02/14	1	44.50	0	0.00	44.00	1	1,326	0.08%
2023/02/13	30	45.20	2	43.25	45.20	28	1,287	2.17%
2023/02/10	2	41.10	1	41.55	41.10	1	1,197	0.08%
2023/02/07	10	42.10	0	0.00	41.80	10	1,162	0.86%
2023/02/06	2	42.45	0	0.00	42.40	2	1,159	0.17%
2023/02/03	2	42.88	0	0.00	42.50	2	1,150	0.17%
2023/02/02	5	43.60	0	0.00	43.55	5	1,129	0.44%
2023/01/31	0	0.00	1	39.90	40.10	-1	1,065	-0.09%
2023/01/05	0	0.00	1	40.55	39.65	-1	1,176	-0.09%
2022/12/20	1	38.65	0	0.00	38.20	1	1,305	0.08%
2022/12/15	0	0.00	3	40.67	40.85	-3	1,363	-0.22%
2022/12/14	3	40.85	0	0.00	40.80	3	1,391	0.22%
2022/12/09	0	0.00	1	40.90	40.85	-1	1,434	-0.07%
2022/12/08	0	0.00	1	41.15	41.60	-1	1,443	-0.07%
2022/12/07	1	42.35	0	0.00	41.00	1	1,457	0.07%
2022/12/01	1	42.10	3	42.57	41.70	-2	1,386	-0.14%
2022/11/30	2	42.20	1	42.35	42.70	1	1,371	0.07%
2022/11/29	1	40.00	2	37.65	41.15	-1	1,315	-0.08%
2022/11/28	2	36.55	2	37.30	37.45	0	1,349	0.00%
2022/11/25	2	37.30	0	0.00	36.90	2	1,371	0.15%
2022/11/24	0	0.00	4	37.93	38.10	-4	1,392	-0.29%
2022/11/23	0	0.00	25	37.18	37.10	-25	1,429	-1.75%
2022/11/22	2	37.20	1	37.85	37.30	1	1,443	0.07%
2022/11/21	1	37.60	0	0.00	37.60	1	1,457	0.07%
2022/11/18	3	38.43	1	38.05	38.05	2	1,474	0.14%
2022/11/17	1	38.70	2	39.00	38.95	-1	1,479	-0.07%
2022/11/14	0	0.00	4	37.11	37.70	-4	1,669	-0.24%
2022/11/11	2	36.15	0	0.00	35.90	2	1,721	0.12%
2022/11/10	1	37.30	0	0.00	37.30	1	1,759	0.06%
2022/11/09	2	38.10	1	38.20	38.05	1	2,017	0.05%
2022/11/08	0	0.00	2	38.15	38.20	-2	2,152	-0.09%
2022/11/07	0	0.00	4	37.34	37.40	-4	2,308	-0.17%
2022/11/04	0	0.00	26	37.05	37.25	-26	2,515	-1.03%
2022/11/03	1	36.45	1	37.15	37.00	0	3,186	0.00%
2022/11/02	0	0.00	3	36.45	36.60	-3	3,489	-0.09%
2022/10/25	2	34.00	0	0.00	33.65	2	4,357	0.05%
2022/10/21	2	35.18	0	0.00	34.55	2	4,465	0.04%
2022/10/20	1	35.55	0	0.00	35.75	1	4,723	0.02%
2022/10/19	2	36.58	0.1	36.60	36.40	1.9	4,786	0.04%
2022/10/18	2	36.60	0	0.00	36.45	2	4,807	0.04%
2022/10/17	5	35.15	0	0.00	36.60	5	4,895	0.10%
2022/10/14	15	36.68	0	0.00	36.60	15	4,960	0.30%
2022/10/13	1	34.85	0	0.00	33.90	1	4,988	0.02%
2022/10/07	0	0.00	10	41.00	40.80	-10	5,166	-0.19%
2022/09/29	0	0.00	2	38.50	38.40	-2	5,923	-0.03%
2022/09/27	6	39.95	3	39.90	41.00	3	6,068	0.05%
2022/09/22	0	0.00	5	44.50	44.40	-5	6,199	-0.08%
2022/09/21	6	43.65	0	0.00	43.45	6	6,218	0.10%
2022/09/20	4	45.05	1	45.35	45.20	3	6,241	0.05%
2022/09/19	4	45.55	0	0.00	45.10	4	6,284	0.06%
2022/09/15	2	48.35	0	0.00	48.20	2	6,296	0.03%
2022/09/13	2	50.00	0	0.00	49.55	2	6,343	0.03%
2022/09/06	0	0.00	2	51.20	49.20	-2	6,630	-0.03%
2022/09/05	0	0.00	10	51.00	51.00	-10	6,817	-0.15%
2022/09/02	1	52.30	0.3	52.40	52.40	0.8	6,815	0.01%
2022/09/01	13	50.44	5	50.50	50.40	8	6,773	0.12%
2022/08/30	0	0.00	4	50.38	51.20	-4	6,791	-0.06%
2022/08/29	1	48.90	0	0.00	48.85	1	6,821	0.01%
2022/08/26	0.1	49.95	0	0.00	49.95	0.1	6,899	0.00%
2022/08/23	3	48.53	0	0.00	49.00	3	8,012	0.04%
2022/08/22	1	49.45	7	49.66	49.05	-6	8,025	-0.07%
2022/08/19	1	51.20	0	0.00	51.20	1	7,992	0.01%
2022/08/18	0	0.00	3	51.17	51.50	-3	7,962	-0.04%
2022/08/17	2	51.00	4	51.10	51.50	-2	8,485	-0.02%
2022/08/16	2.3	52.34	2	52.30	51.10	0.3	8,525	0.00%
2022/08/15	3	50.63	2	51.00	50.40	1	8,271	0.01%
2022/08/12	3	48.80	3	49.22	48.70	0	8,128	0.00%
2022/08/11	5	51.50	8	51.84	51.60	-3	7,967	-0.04%
2022/08/10	15.1	52.44	11	52.07	51.40	4.1	7,773	0.05%
2022/08/09	3	46.90	3.2	48.17	51.50	-0.2	7,113	0.00%
2022/08/08	3	47.00	5	47.09	46.90	-2	6,810	-0.03%
2022/08/05	2	45.00	1	45.20	45.30	1	6,640	0.02%
2022/08/04	6	44.45	0	0.00	44.10	6	6,597	0.09%
2022/08/03	18	47.21	19	44.79	45.00	-1	6,519	-0.02%
2022/08/02	11	47.01	8	46.37	46.00	3	6,271	0.05%
2022/08/01	5	43.40	0	0.00	46.50	5	6,076	0.08%
2022/07/29	5	44.50	0	0.00	44.35	5	5,961	0.08%
2022/07/28	10.2	44.89	10	44.18	43.90	0.2	5,936	0.00%
2022/07/26	0	0.00	10	43.90	43.60	-10	5,595	-0.18%
2022/07/21	0	0.00	2	46.50	46.35	-2	5,430	-0.04%
2022/07/20	1	46.05	2	45.18	45.00	-1	5,356	-0.02%
2022/07/19	5	45.60	0	0.00	45.20	5	5,328	0.09%
2022/07/18	2	45.25	7	45.18	45.25	-5	5,298	-0.09%
2022/07/15	9	44.79	1	45.00	44.90	8	5,258	0.15%
2022/07/14	12	43.54	10	43.14	45.15	2	5,183	0.04%
2022/07/13	12	42.62	32	42.30	42.65	-20	4,981	-0.40%
2022/07/12	21	40.59	0	0.00	38.80	21	4,835	0.43%
2022/07/11	14	43.82	15	43.43	43.10	-1	4,733	-0.02%
2022/07/08	24	44.02	21	45.17	44.25	3	4,659	0.06%
2022/07/07	15	43.62	10	42.73	43.45	5	4,569	0.11%
2022/07/06	10	43.40	10	44.80	42.10	0	4,503	0.00%
2022/07/05	17	44.21	15	46.77	44.95	2	4,485	0.04%
2022/07/04	17	48.76	15	47.15	46.30	2	4,428	0.05%
2022/07/01	3	51.43	11	52.48	49.75	-8	4,379	-0.18%
2022/06/28	10	55.50	10	54.91	55.20	0	4,408	0.00%
2022/06/24	0	0.00	1	55.00	55.00	-1	4,505	-0.02%
2022/06/23	10	54.50	10	54.80	54.50	0	4,618	0.00%
2022/06/22	3	56.20	4	54.70	54.60	-1	4,838	-0.02%
2022/06/21	10	55.50	14	56.69	56.90	-4	4,951	-0.08%
2022/06/20	1	57.40	6	55.83	54.70	-5	4,925	-0.10%
2022/06/17	9	58.31	9	58.21	58.00	0	4,884	0.00%
2022/06/16	1	61.80	2	61.90	59.80	-1	4,884	-0.02%
2022/06/15	20	61.09	19	61.03	61.00	1	4,858	0.02%
2022/06/14	27	61.07	19	60.91	60.80	8	4,734	0.17%
2022/06/13	5	58.60	5	59.20	58.30	0	4,530	0.00%
2022/06/10	7	59.77	5	60.40	60.00	2	4,522	0.04%
2022/06/09	2	60.30	0	0.00	60.20	2	4,472	0.04%
2022/06/08	2	61.00	0	0.00	61.00	2	4,472	0.04%
2022/06/06	19	62.48	14	61.46	61.00	5	4,381	0.11%
2022/06/02	21	64.26	16	64.02	63.30	5	4,308	0.12%
2022/06/01	10	62.92	13	64.18	64.00	-3	4,144	-0.07%
2022/05/31	26	63.11	13	63.03	62.40	13	3,747	0.35%
2022/05/30	0	0.00	1	60.20	59.00	-1	3,289	-0.03%
2022/05/27	0	0.00	11	58.26	58.50	-11	3,311	-0.33%
2022/05/26	4	58.40	2	57.50	57.90	2	3,325	0.06%
2022/05/25	17	59.11	22	59.27	58.60	-5	3,260	-0.15%
2022/05/24	21	58.64	26	59.40	59.40	-5	2,709	-0.18%
2022/05/23	8	54.39	0	0.00	54.00	8	2,599	0.31%
2022/05/13	2	53.80	0	0.00	54.00	2	2,740	0.07%
2022/04/28	15	55.57	0	0.00	55.00	15	2,896	0.52%
2022/04/27	0	0.00	15	54.00	54.70	-15	2,894	-0.52%
2022/04/25	0	0.00	15	56.90	56.90	-15	2,909	-0.52%
2022/04/21	12	59.92	0	0.00	60.00	12	2,916	0.41%
2022/04/15	6	57.43	0	0.00	56.70	6	2,900	0.21%
2022/04/12	5	59.76	1	59.50	59.70	4	2,910	0.14%
2022/04/11	3	62.87	1	65.00	61.00	2	2,906	0.07%
2022/04/08	1	66.30	0	0.00	66.30	1	2,886	0.03%
2022/04/07	0	0.00	2	67.70	67.10	-2	2,887	-0.07%
2022/04/01	4	67.35	2	67.75	67.30	2	2,846	0.07%
2022/03/31	3	65.17	6	68.50	69.00	-3	2,846	-0.11%
2022/03/30	1	67.20	3	67.60	66.60	-2	2,779	-0.07%
2022/03/29	8	68.45	0	0.00	68.00	8	2,737	0.29%
2022/03/28	1	67.40	12	68.68	67.40	-11	2,626	-0.42%
2022/03/25	12	68.64	2	66.80	70.50	10	2,535	0.39%
2022/03/24	7	63.50	12	62.34	64.10	-5	2,356	-0.21%
2022/03/23	2	58.35	0	0.00	58.30	2	2,262	0.09%
2022/03/22	5	57.80	0	0.00	58.70	5	2,273	0.22%
2022/03/18	0	0.00	0.4	57.20	58.90	-0.4	2,301	-0.02%
2022/03/17	3	54.17	1	53.99	53.70	2	2,286	0.09%
2022/03/15	0	0.00	11	53.00	52.90	-11	2,347	-0.47%
2022/03/11	3	57.60	0	58.00	56.80	3	2,402	0.12%
2022/03/07	1	55.30	0	0.00	55.00	1	2,598	0.04%
2022/03/03	0	0.00	5	62.90	60.70	-5	2,675	-0.19%
2022/03/02	5	59.18	5	61.84	62.80	0	2,699	0.00%
2022/03/01	0	0.00	11	57.75	60.50	-11	2,682	-0.41%
2022/02/24	0	0.00	1	55.70	53.40	-1	2,782	-0.04%
2022/02/21	0.1	59.50	0	0.00	58.80	0.1	3,043	0.00%
2022/02/17	0	0.00	10	58.40	58.40	-10	3,740	-0.27%
2022/02/14	1	61.00	0	0.00	60.00	1	4,309	0.02%
2022/02/10	1	64.60	0	0.00	64.20	1	4,447	0.02%
2022/02/09	0	0.00	1	67.40	67.10	-1	4,654	-0.02%
2022/01/26	8	61.98	0	0.00	60.50	8	5,160	0.16%
2022/01/25	1	64.40	1	64.00	64.00	0	5,268	0.00%
2022/01/20	0	0.00	5	69.40	68.80	-5	5,582	-0.09%
2022/01/19	5	68.70	0	0.00	68.30	5	5,807	0.09%
2022/01/18	5	69.40	5	71.70	69.40	0	6,106	0.00%
2022/01/14	7	67.20	0	0.00	67.90	7	6,285	0.11%
2022/01/12	0	0.00	11.1	68.56	68.60	-11.1	6,368	-0.17%
2022/01/11	0	0.00	4	70.30	69.90	-4	6,406	-0.06%
2022/01/07	6	72.22	0	0.00	71.60	6	6,482	0.09%
2022/01/05	0	0.00	4	77.00	75.50	-4	6,642	-0.06%
2022/01/03	3	77.57	0	0.00	76.60	3	6,756	0.04%
2021/12/29	0	0.00	5	74.30	75.30	-5	7,027	-0.07%
2021/12/28	1	74.60	0	0.00	74.40	1	7,212	0.01%
2021/12/27	5	75.50	0	0.00	75.60	5	7,377	0.07%
2021/12/24	0	0.00	1	73.50	73.40	-1	7,585	-0.01%
2021/12/22	0.1	73.10	0	0.00	73.00	0.1	7,950	0.00%
2021/12/20	1	72.90	0	0.00	71.60	1	8,336	0.01%
2021/12/15	6	77.50	0	0.00	77.00	6	9,349	0.06%
2021/12/14	0	0.00	1	79.10	78.30	-1	9,677	-0.01%
2021/12/10	0	0.00	6	79.38	79.40	-6	9,658	-0.06%
2021/12/09	7	81.56	0	0.00	80.10	7	9,649	0.07%
2021/12/06	0	0.00	0	78.30	77.60	0	9,680	0.00%
2021/12/03	0	0.00	2	78.55	78.20	-2	9,742	-0.02%
2021/12/02	1	77.60	3	77.97	77.00	-2	9,777	-0.02%
2021/12/01	3	77.07	77	76.60	80.40	-74	9,784	-0.76%
2021/11/30	2	82.00	1	80.80	80.90	1	9,731	0.01%
2021/11/29	2	80.45	72	77.05	81.50	-70	9,750	-0.72%
2021/11/26	1	82.40	4	83.75	80.40	-3	9,718	-0.03%
2021/11/25	0	0.00	3	84.90	84.30	-3	9,740	-0.03%
2021/11/24	41	87.45	8	83.99	87.80	33	9,806	0.34%
2021/11/23	6	84.72	8	85.07	83.30	-2	9,799	-0.02%
2021/11/22	4	87.05	8	86.73	86.80	-4	9,845	-0.04%
2021/11/19	7	87.19	12	87.33	86.80	-5	10,070	-0.05%
2021/11/18	20	88.34	13	87.14	86.00	7	10,340	0.07%
2021/11/17	57	91.23	24	90.66	90.70	33	10,275	0.32%
2021/11/16	74	93.30	36	91.38	95.00	38	10,092	0.38%
2021/11/15	62	87.90	1	88.10	88.70	61	9,805	0.62%
2021/11/12	6	82.02	30	81.00	80.70	-24	9,768	-0.25%
2021/11/11	36	83.97	7	84.03	82.50	29	9,816	0.30%
2021/11/10	9	78.36	0	0.00	78.20	9	9,977	0.09%
2021/11/09	0	0.00	41	77.99	77.80	-41	10,060	-0.41%
2021/11/08	2	81.75	5	80.36	79.50	-3	10,052	-0.03%
2021/11/05	33	81.70	33	82.88	86.00	0	9,997	0.00%
2021/11/04	53	78.00	2	81.00	81.00	51	9,808	0.52%
2021/11/03	5	74.70	0	0.00	73.70	5	9,798	0.05%
2021/11/02	2	74.10	1	75.40	73.70	1	9,912	0.01%
2021/11/01	1	79.50	1	79.20	78.10	0	10,096	0.00%
2021/10/29	0	78.60	0	0.00	78.80	0	10,062	0.00%
2021/10/28	1	80.00	9	78.26	77.30	-8	10,064	-0.08%
2021/10/27	11	77.69	5	79.00	79.50	6	10,210	0.06%
2021/10/26	1	79.50	5	74.00	79.00	-4	10,191	-0.04%
2021/10/25	10	70.65	0	72.70	72.70	10	10,051	0.10%
2021/10/18	0	0.00	5	69.88	70.00	-5	11,979	-0.04%
2021/10/15	1	68.00	1	70.20	69.80	0	12,325	0.00%
2021/10/14	1	67.01	2.3	68.09	68.00	-1.2	12,705	-0.01%
2021/10/13	5	71.78	0	0.00	68.50	5	13,009	0.04%
2021/10/12	1	73.40	5	73.70	73.40	-4	13,525	-0.03%
2021/10/08	0	0.00	7	73.94	72.20	-7	14,514	-0.05%
2021/10/07	6	72.27	5	75.60	74.50	1	15,483	0.01%
2021/10/06	6	73.83	4	77.05	71.90	2	16,382	0.01%
2021/10/05	5	77.10	5	80.40	79.40	0	16,456	0.00%
2021/10/04	5	74.30	6	75.25	77.50	-1	16,672	-0.01%
2021/10/01	6	83.42	5	85.58	79.40	1	16,586	0.01%
2021/09/30	10	84.61	1	83.80	88.20	9	16,565	0.05%
2021/09/29	1	80.50	7	79.73	82.50	-6	16,598	-0.04%
2021/09/28	2	79.90	15	80.08	80.70	-13	16,797	-0.08%
2021/09/27	13	79.26	1	79.80	80.00	12	17,362	0.07%
2021/09/24	6	74.00	23	75.92	77.00	-17	18,015	-0.09%
2021/09/23	23	71.30	5	72.60	76.90	18	17,834	0.10%
2021/09/22	5	71.00	3	72.20	72.20	2	17,619	0.01%
2021/09/17	1	65.20	9.3	65.24	65.70	-8.3	17,474	-0.05%
2021/09/16	0	0.00	11	58.59	59.90	-11	17,333	-0.06%
2021/09/15	6	58.28	0	0.00	57.30	6	17,507	0.03%
2021/09/14	5	58.00	3	57.20	57.70	2	17,715	0.01%
2021/09/13	4	57.95	0	0.00	57.60	4	17,995	0.02%
2021/09/10	6	59.10	4	59.20	59.40	2	18,278	0.01%
2021/09/08	0	0.00	2	57.40	58.10	-2	18,879	-0.01%
2021/09/07	3	58.10	4	57.80	59.10	-1	19,428	-0.01%
2021/09/06	0	0.00	21	58.55	59.10	-21	20,152	-0.10%
2021/09/03	2.3	58.38	10	58.75	58.50	-7.8	20,537	-0.04%
2021/09/02	12	57.46	11	57.28	58.10	1	21,454	0.00%
2021/09/01	0	0.00	22	58.71	58.50	-22	22,077	-0.10%
2021/08/31	29	59.48	5	60.40	59.10	24	22,326	0.11%
2021/08/30	8	58.62	5	59.40	58.80	3	22,832	0.01%
2021/08/26	6	55.67	7	57.06	56.40	-1	23,269	0.00%
2021/08/25	3	55.27	23	56.20	57.60	-20	23,488	-0.09%
2021/08/24	3	53.00	3.1	54.50	54.50	-0.1	23,389	0.00%
2021/08/20	12	47.08	0	0.00	46.80	12	22,978	0.05%
2021/08/19	1	47.80	0	0.00	47.80	1	22,900	0.00%
2021/08/18	2	47.10	10	45.70	50.80	-8	22,755	-0.04%
2021/08/17	11	46.16	11	45.52	46.25	0	22,562	0.00%
2021/08/16	7	48.61	5	46.40	45.60	2	22,394	0.01%
2021/08/12	1	50.70	0	0.00	51.00	1	21,986	0.00%
2021/08/11	4	51.90	4	51.15	49.85	0	21,968	0.00%
2021/08/10	1	51.90	1	51.70	51.50	0	21,874	0.00%
2021/08/09	10	53.40	1	53.20	52.20	9	21,856	0.04%
2021/08/06	2	56.50	0	0.00	55.20	2	21,775	0.01%
2021/08/05	19	58.05	15	58.45	57.30	4	21,713	0.02%
2021/08/04	8	55.50	5	55.70	56.50	3	21,521	0.01%
2021/08/03	17	56.33	2	57.20	55.60	15	21,570	0.07%
2021/08/02	7	55.30	7	56.60	56.00	0	21,517	0.00%
2021/07/30	7	58.06	0	0.00	58.20	7	21,336	0.03%
2021/07/29	5	59.26	2	58.70	58.50	3	21,197	0.01%
2021/07/28	1	59.40	9	56.87	58.40	-8	21,126	-0.04%
2021/07/27	1	62.80	2	63.10	61.30	-1	21,034	0.00%
2021/07/26	31.3	64.38	9	64.94	63.80	22.2	20,819	0.11%
2021/07/23	26.1	61.55	14	60.23	63.50	12.1	20,268	0.06%
2021/07/22	6	58.83	12	59.18	57.90	-6	20,195	-0.03%
2021/07/21	18	59.38	11	58.54	57.70	7	20,085	0.03%
2021/07/20	2	61.80	10	58.80	58.60	-8	19,787	-0.04%
2021/07/19	1	62.70	5	63.36	62.40	-4	19,534	-0.02%
2021/07/16	22	63.76	16	62.24	61.90	6	19,444	0.03%
2021/07/15	46	61.69	54	61.46	62.00	-8	18,986	-0.04%
2021/07/14	23	55.31	26	56.17	59.50	-3	18,185	-0.02%
2021/07/13	30	56.35	30	56.26	57.00	0	17,799	0.00%
2021/07/12	12	51.88	3	51.70	52.50	9	17,289	0.05%
2021/07/09	14	51.36	5	50.90	50.50	9	17,635	0.05%
2021/07/07	3	51.70	1	49.15	49.05	2	18,376	0.01%
2021/07/06	2	52.60	3	52.53	52.00	-1	18,404	-0.01%
2021/07/05	8	54.36	4	53.75	53.60	4	18,275	0.02%
2021/07/02	11	54.78	10	54.14	53.00	1	18,035	0.01%
2021/07/01	27	53.67	8	53.90	55.00	19	17,381	0.11%
2021/06/30	11	48.82	10	49.89	50.00	1	16,481	0.01%
2021/06/29	29	50.31	26	48.03	47.70	3	16,321	0.02%
2021/06/28	7	48.21	6	49.04	50.40	1	16,180	0.01%
2021/06/25	3	49.87	2	50.39	49.65	1	15,939	0.01%
2021/06/24	45	52.08	82	52.04	50.60	-37	15,743	-0.23%
2021/06/23	39	51.40	2	50.50	51.50	37	15,534	0.24%
2021/06/22	35	51.77	37	51.99	52.00	-2	15,340	-0.01%
2021/06/21	3	51.50	10	50.87	50.30	-7	15,136	-0.05%
2021/06/18	17	53.89	10	52.49	52.20	7	14,954	0.05%
2021/06/17	2	53.55	0	0.00	53.50	2	14,540	0.01%
2021/06/16	14	55.93	26	54.58	53.10	-12	14,287	-0.08%
2021/06/15	8	52.55	11	52.08	54.70	-3	13,773	-0.02%
2021/06/11	11	49.60	12.1	49.63	50.50	-1.1	13,232	-0.01%
2021/06/10	45.1	49.48	22.1	49.18	49.35	23	12,804	0.18%
2021/06/09	15	46.72	2.4	47.07	46.20	12.6	11,856	0.11%
2021/06/08	3	44.35	20	43.50	43.40	-17	11,202	-0.15%
2021/06/07	7	42.01	21	42.05	43.00	-14	10,929	-0.13%
2021/06/04	3	41.52	23	44.76	44.80	-20	10,341	-0.19%
2021/06/03	10	41.10	12	40.80	40.75	-2	9,885	-0.02%
2021/06/02	2	40.10	0	0.00	39.60	2	9,774	0.02%
2021/06/01	0	0.00	3	38.50	38.50	-3	9,457	-0.03%
2021/05/31	0	0.00	1	35.30	35.00	-1	9,328	-0.01%
2021/05/28	1	35.70	0	0.00	35.40	1	9,346	0.01%
2021/05/27	1	34.10	1	34.65	34.45	0	9,361	0.00%
2021/05/24	16	32.60	2	32.38	33.10	14	9,675	0.14%
2021/05/21	1	33.00	1	32.40	32.25	0	9,741	0.00%
2021/05/20	1	31.80	3	32.10	32.05	-2	9,865	-0.02%
2021/05/19	2	29.90	0	0.00	32.00	2	9,867	0.02%
2021/05/18	0	0.00	1	29.75	29.75	-1	9,866	-0.01%
2021/05/17	9	27.69	6	28.27	27.05	3	9,851	0.03%
2021/05/14	8	28.68	0	0.00	30.00	8	9,781	0.08%
2021/05/13	14	29.66	11	30.02	29.90	3	9,703	0.03%
2021/05/12	2	31.00	0	0.00	31.15	2	9,636	0.02%
2021/05/11	0	0.00	0.3	34.70	34.40	-0.3	9,527	0.00%
2021/05/07	9	38.51	4	38.58	39.25	5	9,455	0.05%
2021/05/06	1	37.15	1	36.20	36.55	0	9,436	0.00%
2021/05/05	2.1	36.86	0	0.00	36.55	2.1	9,429	0.02%
2021/05/04	16	36.94	7	37.16	36.85	9	9,431	0.10%
2021/05/03	2	41.10	0	0.00	40.55	2	9,292	0.02%
2021/04/29	5	45.20	10	45.13	44.90	-5	9,237	-0.05%
2021/04/28	11	43.60	8	44.83	46.80	3	9,191	0.03%
2021/04/27	9	42.32	10	42.81	42.55	-1	9,246	-0.01%
2021/04/26	7	41.70	2	41.85	41.90	5	9,660	0.05%
2021/04/23	6	42.21	20	42.10	42.00	-14	9,709	-0.14%
2021/04/22	12	42.64	3	41.35	40.55	9	9,708	0.09%
2021/04/21	7	43.62	7	44.28	43.45	0	9,536	0.00%
2021/04/20	19	43.98	20	44.25	44.00	-1	9,436	-0.01%
2021/04/19	3	46.13	207	45.20	45.25	-204	9,264	-2.20%	大賣/鉅額交易
2021/04/16	25	46.66	60	46.51	49.35	-35	8,688	-0.40%
2021/04/15	32	45.02	33	45.12	44.90	-1	8,211	-0.01%
2021/04/14	16	41.42	47	42.22	42.90	-31	7,660	-0.40%
2021/04/13	20	41.08	13	40.77	39.00	7	7,316	0.10%
2021/04/12	4	37.83	9	39.08	39.95	-5	6,883	-0.07%
2021/04/09	7	36.49	5	36.40	36.35	2	6,770	0.03%
2021/04/08	23	36.31	18	36.19	35.95	5	6,852	0.07%
2021/04/07	25	35.28	0	0.00	35.25	25	6,755	0.37%
2021/03/31	0	0.00	7	34.24	33.95	-7	6,809	-0.10%
2021/03/25	1	34.50	5	35.45	34.50	-4	6,997	-0.06%
2021/03/24	26	35.88	5	35.05	35.10	21	7,068	0.30%
2021/03/23	1	36.15	3	35.35	35.40	-2	7,046	-0.03%
2021/03/19	2	34.15	0	0.00	34.20	2	7,428	0.03%
2021/03/18	2	34.80	16.2	34.81	34.80	-14.2	7,666	-0.19%
2021/03/17	11	35.62	15	35.75	35.40	-4	7,901	-0.05%
2021/03/15	5	35.05	0	0.00	34.85	5	7,713	0.06%
2021/03/12	10	34.95	0	0.00	34.80	10	7,743	0.13%
2021/03/10	1	33.50	1	34.20	34.00	0	7,931	0.00%
2021/03/09	0	0.00	3	32.95	33.05	-3	8,048	-0.04%
2021/03/05	0	0.00	0.6	35.00	34.45	-0.6	8,794	-0.01%
2021/03/04	6	35.42	0	0.00	35.00	6	8,966	0.07%
2021/03/02	2	34.75	2	35.50	35.00	0	9,307	0.00%
2021/02/25	19	35.89	15	35.27	35.50	4	9,728	0.04%
2021/02/24	2	35.80	3	35.08	35.45	-1	9,758	-0.01%
2021/02/23	2	34.80	2	34.05	34.95	0	9,674	0.00%
2021/02/19	2	33.70	2	33.90	33.85	0	9,463	0.00%
2021/02/18	2	33.30	0	0.00	33.45	2	9,386	0.02%
2021/02/17	5	32.15	0	0.00	32.15	5	9,330	0.05%
2021/02/05	2	30.50	0	0.00	30.35	2	9,309	0.02%
2021/02/03	2	31.20	0	0.00	31.15	2	9,645	0.02%
2021/02/02	2	31.10	0	0.00	31.00	2	9,607	0.02%
2021/02/01	2	30.05	0	0.00	30.55	2	9,563	0.02%
2021/01/29	1	31.85	0	0.00	31.85	1	9,492	0.01%
2021/01/28	18	33.37	20	33.04	32.85	-2	9,430	-0.02%
2021/01/27	0	0.00	2	33.20	33.70	-2	9,358	-0.02%
2021/01/26	1	32.65	0	0.00	33.05	1	9,297	0.01%
2021/01/22	4	32.00	3	32.15	32.45	1	9,131	0.01%
2021/01/21	15	33.83	6	34.10	33.25	9	8,997	0.10%
2021/01/20	9	34.32	24	35.63	33.30	-15	8,775	-0.17%
2021/01/19	21	35.40	10	36.35	36.95	11	8,249	0.13%
2021/01/18	0	0.00	7	33.58	33.60	-7	7,742	-0.09%
2021/01/15	22	34.20	14	33.16	34.20	8	7,591	0.11%
2021/01/14	7	33.01	2	32.53	32.50	5	7,401	0.07%
2021/01/12	2	32.10	0	0.00	32.00	2	7,224	0.03%
2021/01/11	4	32.63	4	32.56	33.35	0	7,154	0.00%
2021/01/07	1	33.30	0	0.00	33.00	1	7,006	0.01%
2021/01/06	6	33.72	8	33.87	33.20	-2	6,934	-0.03%
2021/01/05	9	33.17	14	33.14	33.05	-5	6,555	-0.08%
2021/01/04	14	33.46	3	33.40	33.55	11	6,475	0.17%
2020/12/31	15	32.75	2	33.35	33.35	13	6,337	0.21%
2020/12/30	0	0.00	5	32.05	31.80	-5	6,122	-0.08%
2020/12/29	0	0.00	25	32.21	32.10	-25	6,086	-0.41%
2020/12/24	5	32.00	0	0.00	31.85	5	5,900	0.08%
2020/12/23	0	0.00	35	30.72	31.25	-35	5,853	-0.60%
2020/12/22	0	0.00	4	30.80	30.55	-4	5,826	-0.07%
2020/12/21	0	0.00	5	32.10	32.15	-5	5,804	-0.09%
2020/12/15	2	34.28	6	33.09	32.75	-4	5,444	-0.07%
2020/12/14	8	33.55	4	34.13	34.85	4	5,034	0.08%
2020/12/11	15	32.27	16	32.06	31.70	-1	4,764	-0.02%
2020/12/10	0	0.00	6	30.15	30.40	-6	4,431	-0.14%
2020/12/09	1	30.95	10	31.00	31.00	-9	4,376	-0.21%
2020/12/08	4	30.60	0	0.00	30.60	4	4,338	0.09%
2020/12/07	21	30.38	8	30.53	30.90	13	4,287	0.30%
2020/12/04	37	30.60	0	0.00	30.45	37	4,150	0.89%
2020/12/03	21	31.23	0	0.00	30.40	21	4,056	0.52%
2020/12/02	11	32.33	15	31.90	31.25	-4	4,006	-0.10%
2020/12/01	17	30.26	49	30.15	31.95	-32	3,632	-0.88%
2020/11/30	15	30.12	2	29.50	30.05	13	3,213	0.40%
2020/11/27	61	28.72	38	29.02	29.00	23	3,069	0.75%
2020/11/26	0	0.00	3	28.47	27.60	-3	2,891	-0.10%
2020/11/25	10	26.95	20	26.90	27.10	-10	2,697	-0.37%
2020/11/24	6	27.78	2	27.95	27.30	4	2,609	0.15%
2020/11/23	0	0.00	10	27.15	27.15	-10	2,327	-0.43%
2020/11/13	0	0.00	4	23.71	23.65	-4	2,525	-0.16%
2020/11/12	4	25.15	0	0.00	24.15	4	2,505	0.16%
2020/11/11	2	22.70	2	22.60	23.60	0	2,300	0.00%
2020/10/21	0	0.00	2	22.85	22.85	-2	2,821	-0.07%
2020/10/06	2	22.60	0	0.00	22.70	2	2,967	0.07%
2020/09/29	0	0.00	2	22.45	22.10	-2	3,087	-0.06%
2020/09/28	0	0.00	5	22.26	22.40	-5	3,129	-0.16%
2020/09/23	0	0.00	9	23.15	22.70	-9	3,153	-0.29%
2020/09/22	2	23.10	6	23.05	23.05	-4	3,512	-0.11%
2020/09/04	4	23.90	2	24.30	24.15	2	3,763	0.05%
2020/09/02	2	24.75	8	25.19	24.75	-6	3,778	-0.16%
2020/08/28	2	24.90	2	25.05	24.80	0	3,777	0.00%
2020/08/27	9	25.33	1	25.90	25.25	8	3,765	0.21%
2020/08/26	0	0.00	3	25.23	25.30	-3	3,726	-0.08%
2020/08/25	9	25.31	1	24.40	24.20	8	3,625	0.22%
2020/08/21	0	0.00	5	22.50	22.60	-5	3,355	-0.15%
2020/08/20	1	21.75	0	0.00	21.75	1	3,350	0.03%
2020/08/19	1	23.55	1	23.75	23.55	0	3,330	0.00%
2020/08/17	0	0.00	5	24.65	24.50	-5	3,398	-0.15%
2020/08/14	5	23.90	0	0.00	24.10	5	3,330	0.15%
2020/08/13	1	23.65	0	0.00	23.90	1	3,316	0.03%
2020/08/12	0	0.00	1	24.35	24.40	-1	3,301	-0.03%
2020/08/10	16	24.09	16	24.08	23.45	0	3,284	0.00%
2020/08/07	18	23.97	15	23.98	23.85	3	3,274	0.09%
2020/08/06	7	25.03	6	24.46	24.50	1	3,233	0.03%
2020/08/04	0	0.00	10	22.95	23.10	-10	2,934	-0.34%
2020/07/28	4	22.48	5	21.81	21.70	-1	2,973	-0.03%
2020/07/24	7	22.45	0	0.00	22.30	7	3,072	0.23%
2020/07/23	2	22.93	0	0.00	22.85	2	3,170	0.06%
2020/07/17	0	0.00	1	21.95	21.65	-1	3,140	-0.03%
2020/07/16	1	22.05	0	0.00	22.15	1	3,139	0.03%
2020/07/15	10	22.50	0	0.00	21.90	10	3,158	0.32%
2020/07/07	0	0.00	1	23.50	23.50	-1	3,043	-0.03%
2020/07/06	0	0.00	1	23.90	23.90	-1	3,037	-0.03%
2020/07/03	2	23.55	0	0.00	23.75	2	3,093	0.06%
2020/07/02	6	23.58	3	23.90	23.60	3	3,076	0.10%
2020/07/01	5	24.77	0	0.00	24.20	5	3,015	0.17%
2020/06/30	2	22.50	10	22.62	23.55	-8	2,648	-0.30%
2020/06/29	0	0.00	4	21.35	21.45	-4	2,501	-0.16%
2020/06/24	12	21.80	0	0.00	21.80	12	2,487	0.48%
2020/06/17	2	22.30	2.2	22.69	22.25	-0.2	2,434	-0.01%
2020/06/12	0	0.00	2	20.65	20.65	-2	2,364	-0.08%
2020/06/04	0	0.00	2	22.85	22.50	-2	2,400	-0.08%
2020/06/01	0	0.00	1	21.45	22.05	-1	2,115	-0.05%
2020/05/28	8	21.04	0	0.00	21.00	8	2,076	0.39%
2020/05/27	1	21.40	0	0.00	21.40	1	2,033	0.05%
2020/05/26	1	21.65	0	0.00	21.70	1	2,028	0.05%
2020/05/22	3	22.10	2	21.40	21.40	1	1,976	0.05%
2020/05/21	0	0.00	1	21.45	21.50	-1	1,883	-0.05%
2020/05/20	0	0.00	2	21.05	21.00	-2	1,869	-0.11%
2020/05/19	1	21.15	0	0.00	21.20	1	1,863	0.05%
2020/05/18	2	21.40	2	21.50	21.50	0	1,845	0.00%
2020/05/12	2	21.90	2	22.10	21.55	0	1,774	0.00%
2020/05/08	2	21.60	0	0.00	21.70	2	1,748	0.11%
2020/04/30	0	0.00	0.1	21.15	21.25	-0.1	1,613	-0.01%
2020/04/29	0	0.00	1	21.45	21.30	-1	1,596	-0.06%
2020/04/28	3	20.77	2	21.00	21.00	1	1,481	0.07%
2020/04/23	1	18.45	20	18.45	18.55	-19	1,336	-1.42%
2020/04/21	4	17.45	0	0.00	17.35	4	1,288	0.31%
2020/04/20	2	18.80	7	18.28	17.95	-5	1,278	-0.39%
2020/04/17	7	18.16	2	18.55	18.10	5	1,254	0.40%
2020/04/15	3	18.15	2	18.55	18.15	1	1,235	0.08%
2020/04/10	0	0.00	1	17.50	17.70	-1	1,238	-0.08%
2020/04/09	14	17.54	0	0.00	17.60	14	1,252	1.12%
2020/04/08	1	16.55	0	0.00	17.75	1	1,238	0.08%
2020/03/20	0	0.00	5	12.89	13.20	-5	1,650	-0.30%
2020/03/19	0	0.00	4	12.20	12.10	-4	1,631	-0.25%
2020/03/17	0	0.00	4	14.15	14.15	-4	1,605	-0.25%
2020/02/20	0	0.00	10	21.85	21.65	-10	1,572	-0.64%
2020/02/12	10	21.45	0	0.00	21.65	10	1,713	0.58%
2020/02/03	7	20.06	7	20.10	20.10	0	1,761	0.00%
2020/01/30	5	22.00	0	0.00	22.00	5	1,739	0.29%
2020/01/20	0	0.00	5	24.25	24.40	-5	1,706	-0.29%
2020/01/17	2	24.10	0	0.00	24.20	2	1,697	0.12%
2020/01/16	0	0.00	1	23.60	24.10	-1	1,685	-0.06%
2020/01/15	0	0.00	2	23.75	23.75	-2	1,682	-0.12%
2020/01/14	0	0.00	10	24.05	23.95	-10	1,697	-0.59%
2020/01/13	1	23.85	0	0.00	23.95	1	1,695	0.06%
2020/01/10	1	23.75	0	0.00	23.85	1	1,700	0.06%
2020/01/06	8	24.04	0	0.00	23.90	8	1,729	0.46%
2020/01/03	5	24.43	5	24.67	24.55	0	1,712	0.00%
2019/12/31	1	24.60	0	0.00	24.65	1	1,671	0.06%
2019/12/27	0	0.00	1	25.40	25.20	-1	1,664	-0.06%
2019/12/26	12	25.27	3	26.05	24.90	9	1,594	0.56%
2019/12/25	9	25.43	11	25.35	25.90	-2	1,343	-0.15%
2019/12/24	6	23.50	0	0.00	23.55	6	1,222	0.49%
2019/12/18	0	0.00	7	24.10	24.20	-7	1,406	-0.50%
2019/12/17	0	0.00	2	23.85	23.75	-2	1,347	-0.15%
2019/12/16	0	0.00	2	23.70	23.70	-2	1,342	-0.15%
2019/12/13	1	23.20	5	23.80	23.15	-4	1,338	-0.30%
2019/12/12	1	23.70	0	0.00	23.65	1	1,338	0.07%
2019/12/11	5	24.11	5	23.85	24.05	0	1,352	0.00%
2019/12/10	5	23.90	0	0.00	23.90	5	1,329	0.38%
2019/12/06	2	23.10	0	0.00	22.95	2	1,249	0.16%
2019/11/26	0	0.00	0.3	23.35	23.35	-0.3	1,281	-0.03%
2019/11/15	1	22.90	0	0.00	23.15	1	1,226	0.08%
2019/11/14	2	22.95	2	22.70	22.70	0	1,228	0.00%
2019/11/08	0	0.00	3	22.75	22.70	-3	1,213	-0.25%
2019/11/04	10	23.85	2	23.65	23.75	8	1,218	0.66%
2019/10/22	0	0.00	5	22.90	23.10	-5	1,384	-0.36%
2019/10/17	5	22.50	0	0.00	23.10	5	1,551	0.32%
2019/10/16	1	22.35	0	0.00	22.45	1	1,555	0.06%
2019/10/04	2	23.55	0	0.00	23.50	2	1,669	0.12%
2019/09/26	9	24.94	4	24.60	24.60	5	1,889	0.26%
2019/09/16	2	24.80	2	24.75	24.75	0	1,856	0.00%
2019/08/30	0	0.00	6	24.35	24.20	-6	1,925	-0.31%
2019/08/29	0	0.00	9	24.16	24.10	-9	2,000	-0.45%
2019/08/27	2	24.20	9	24.09	24.05	-7	2,001	-0.35%
2019/08/26	0	0.00	2	23.30	23.40	-2	2,030	-0.10%
2019/08/22	11	24.05	9	24.30	23.90	2	2,036	0.10%
2019/08/19	0	0.00	3	24.15	23.90	-3	2,025	-0.15%
2019/08/16	0	0.00	8	23.40	23.65	-8	2,009	-0.40%
2019/08/15	3	22.85	0	0.00	22.90	3	2,012	0.15%
2019/08/14	4	23.20	5	23.60	23.20	-1	2,026	-0.05%
2019/08/08	0	0.00	13	23.66	23.60	-13	2,041	-0.64%
2019/08/05	12	23.69	0	0.00	23.55	12	2,057	0.58%
2019/08/02	10	24.45	0	0.00	24.20	10	2,067	0.48%
2019/08/01	4	25.00	0	0.00	24.90	4	2,088	0.19%
2019/07/31	18	25.10	0	0.00	25.25	18	2,089	0.86%
2019/07/26	0	0.00	2	27.05	26.70	-2	2,040	-0.10%
2019/07/24	1	26.25	0	0.00	26.30	1	2,003	0.05%
2019/07/22	5	25.90	5	25.88	26.05	0	1,975	0.00%
2019/07/19	2	25.55	0	0.00	25.35	2	1,916	0.10%
2019/07/17	6	25.91	6	25.69	25.65	0	2,016	0.00%
2019/07/16	4	25.35	4	25.35	25.35	0	1,967	0.00%
2019/07/08	0	0.00	2	25.45	25.60	-2	2,947	-0.07%
2019/07/05	0	0.00	4	26.16	25.85	-4	2,950	-0.14%
2019/07/04	6	26.27	3	26.23	26.00	3	2,952	0.10%
2019/07/02	0	0.00	1	25.00	24.95	-1	2,835	-0.04%
2019/06/27	1	24.45	0	0.00	24.45	1	3,086	0.03%
2019/06/24	5	25.40	3	25.80	25.85	2	3,133	0.06%
2019/06/20	1	24.95	6	24.90	24.80	-5	3,069	-0.16%
2019/06/19	6	24.73	0	0.00	24.80	6	3,103	0.19%
2019/06/12	9	24.64	28	24.64	24.40	-19	3,646	-0.52%
2019/06/11	19	24.48	0	0.00	24.50	19	3,623	0.52%
2019/06/10	0	0.00	6	24.20	24.25	-6	3,608	-0.17%
2019/06/05	6	24.53	0	0.00	23.70	6	3,588	0.17%
2019/04/26	0	0.00	2	27.10	27.05	-2	3,615	-0.06%
2019/04/18	4	30.05	12	29.87	28.70	-8	3,320	-0.24%
2019/04/17	17	30.63	21	30.24	29.80	-4	3,151	-0.13%
2019/04/16	22	28.87	11	29.86	30.35	11	2,832	0.39%
2019/04/15	5	27.85	5	27.45	27.60	0	2,540	0.00%
2019/04/12	6	27.34	9	27.30	27.10	-3	2,452	-0.12%
2019/04/11	0	0.00	7	26.90	26.80	-7	2,352	-0.30%
2019/04/10	10	27.70	38	27.55	27.20	-28	2,339	-1.20%
2019/04/09	28	27.25	0	0.00	27.50	28	2,312	1.21%
2019/04/08	7	27.21	0	0.00	26.95	7	2,296	0.30%
2019/04/03	5	27.43	0	0.00	27.45	5	2,298	0.22%
2019/04/02	2	27.75	17	28.14	28.15	-15	2,284	-0.66%
2019/03/27	9	26.98	22	27.20	26.00	-13	2,401	-0.54%
2019/03/26	15	26.13	0	0.00	26.25	15	2,347	0.64%
2019/03/22	8	26.07	0	0.00	26.35	8	2,307	0.35%
2019/03/21	4	26.66	2	27.03	26.50	2	2,259	0.09%
2019/03/20	5	25.75	15	25.72	26.00	-10	2,126	-0.47%
2019/03/19	7	25.44	6	25.60	25.60	1	2,058	0.05%
2019/03/07	0	0.00	5	22.75	21.70	-5	1,844	-0.27%
2019/03/06	45	22.59	40	23.25	22.60	5	1,804	0.28%
2019/02/25	4	21.73	4	21.60	21.60	0	1,870	0.00%
2019/02/22	10	21.15	0	0.00	21.15	10	1,886	0.53%
2019/01/11	1	19.90	0	0.00	19.70	1	1,855	0.05%
2019/01/08	0	0.00	1	20.05	20.05	-1	1,848	-0.05%
2019/01/04	2	19.65	0	0.00	19.65	2	1,857	0.11%
2019/01/03	0	0.00	1	20.50	20.15	-1	1,866	-0.05%
2019/01/02	0	0.00	1	20.70	20.65	-1	1,865	-0.05%
2018/12/26	0	0.00	3	20.95	20.70	-3	1,834	-0.16%
2018/12/25	0	0.00	18	22.13	21.30	-18	1,774	-1.01%
2018/12/24	18	22.06	0	0.00	22.15	18	1,718	1.05%
2018/12/22	10	21.95	10	21.85	21.85	0	1,665	0.00%
2018/12/20	2	22.00	3	21.67	21.50	-1	1,549	-0.06%
2018/12/11	1	20.20	1	20.20	20.20	0	1,258	0.00%
2018/12/05	0	0.00	1	20.55	20.50	-1	1,207	-0.08%
2018/12/04	4	21.63	3	21.37	21.20	1	1,189	0.08%
2018/11/21	0	0.00	1	19.00	19.05	-1	808	-0.12%
2018/11/12	4	18.58	4	18.40	18.40	0	751	0.00%
2018/11/09	1	18.40	0	0.00	18.40	1	745	0.13%
2018/11/07	2	18.00	2	17.90	17.90	0	720	0.00%
2018/10/23	1	17.25	1	16.75	16.70	0	627	0.00%
2018/10/22	0	0.00	1	16.55	16.55	-1	610	-0.16%
2018/10/11	1	16.25	0	0.00	16.25	1	604	0.17%
2018/08/20	0	0.00	1	22.15	22.85	-1	901	-0.11%
2018/08/17	0	0.00	20	22.30	22.20	-20	905	-2.21%
2018/08/08	0	0.00	0.5	25.25	25.35	-0.5	879	-0.06%
2018/07/06	1	25.30	0	0.00	25.00	1	1,002	0.10%
2018/06/28	6	26.67	5	26.71	26.55	1	1,109	0.09%
2018/06/27	0	0.00	1	27.95	27.60	-1	1,092	-0.09%
2018/06/19	2	26.33	0	0.00	26.40	2	1,111	0.18%
2018/06/13	2	27.83	0	0.00	27.70	2	1,085	0.18%
2018/06/05	0	0.00	2	28.70	28.30	-2	1,088	-0.18%
2018/06/04	0	0.00	5	27.92	28.80	-5	1,097	-0.46%
2018/06/01	5	27.95	6	27.60	27.65	-1	1,057	-0.09%
2018/04/25	1	25.60	0	0.00	25.95	1	1,216	0.08%
2018/04/20	1	27.00	0	0.00	27.10	1	1,234	0.08%
2018/04/18	2	28.00	0	0.00	27.80	2	1,256	0.16%
2018/04/13	0	0.00	3	29.60	29.55	-3	1,702	-0.18%
2018/04/12	3	30.33	6	30.72	30.15	-3	1,762	-0.17%
2018/04/11	1	29.90	0	0.00	29.60	1	1,718	0.06%
2018/04/10	0	0.00	2	30.00	29.40	-2	1,756	-0.11%
2018/04/09	2	28.80	0	0.00	29.90	2	1,708	0.12%
2018/03/28	3	28.53	3	28.60	28.00	0	1,692	0.00%
2018/03/21	1	27.95	0	0.00	27.90	1	1,642	0.06%
2018/03/20	0	0.00	5	27.95	28.10	-5	1,646	-0.30%
2018/03/19	0	0.00	3	28.25	28.20	-3	1,658	-0.18%
2018/03/14	5	29.10	0	0.00	28.60	5	1,682	0.30%
2018/03/13	6	29.32	5	30.05	29.30	1	1,689	0.06%
2018/02/21	2	27.30	1	26.85	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	25.23	2	25.85	25.75	0	1,846	0.00%
2018/02/08	2	26.88	0	0.00	27.00	2	1,869	0.11%
2018/02/06	1	27.70	3	29.72	27.90	-2	1,895	-0.11%
2018/02/01	1	31.35	0	0.00	31.05	1	1,943	0.05%
2018/01/31	2	31.15	0	0.00	31.40	2	1,975	0.10%
2018/01/24	0	0.00	1	31.30	31.15	-1	2,091	-0.05%
2018/01/18	1	32.25	0	0.00	32.00	1	2,231	0.04%
2018/01/10	0	0.00	5.3	32.87	33.40	-5.3	2,020	-0.26%
2018/01/04	50	31.50	0	0.00	32.00	50	1,923	2.60%