台揚 (2314)-兆豐-新竹券商分點個股進出

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
31.70
漲跌
--
漲幅
0.00%
成交量
1,442張
產業
上市通信網路類股
639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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	1	31.65	11	31.42	31.70	-10	1,148	-0.87%
2024/05/20	2	31.20	21	30.72	31.70	-19	1,132	-1.68%
2024/05/17	0	0.00	10	30.38	30.45	-10	1,096	-0.91%
2024/05/16	0	0.00	10.3	30.10	30.20	-10.3	1,094	-0.94%
2024/05/15	1	30.15	8	30.15	30.05	-7	1,093	-0.64%
2024/05/14	3	30.10	13	30.28	30.40	-10	1,096	-0.92%
2024/05/13	1	30.00	5	30.10	30.05	-4	1,095	-0.37%
2024/05/10	10	30.25	10	30.25	30.15	0	1,099	0.00%
2024/05/08	1	30.55	0	0.00	30.60	1	1,119	0.09%
2024/05/07	0	0.00	5	31.05	30.95	-5	1,127	-0.44%
2024/04/29	5	30.62	0	0.00	30.45	5	1,181	0.42%
2024/04/25	0	0.00	5	30.35	30.25	-5	1,192	-0.42%
2024/04/24	5	30.20	50	30.30	30.60	-45	1,192	-3.77%
2024/04/22	2	30.25	0	0.00	29.95	2	1,199	0.17%
2024/04/18	1	30.80	6	31.00	30.95	-5	1,182	-0.42%
2024/04/16	1	31.00	0	0.00	31.30	1	1,191	0.08%
2024/04/15	1	32.70	5	32.70	32.70	-4	1,167	-0.34%
2024/04/12	0	0.00	10	33.25	33.05	-10	1,161	-0.86%
2024/04/11	16	33.13	5	33.58	33.20	11	1,158	0.95%
2024/04/10	0	0.00	11	34.46	34.55	-11	1,151	-0.96%
2024/04/09	0	0.00	0	33.65	33.75	0	1,125	0.00%
2024/04/08	0	0.00	21	33.73	33.70	-21	1,129	-1.86%
2024/04/03	1	33.00	0	0.00	32.95	1	1,121	0.09%
2024/04/02	20	33.49	0	0.00	33.35	20	1,135	1.76%
2024/03/28	0	0.00	0.2	34.82	34.85	-0.2	1,137	-0.02%
2024/03/25	0	0.00	5	33.45	33.35	-5	1,135	-0.44%
2024/03/22	0	0.00	7	33.77	33.80	-7	1,132	-0.62%
2024/03/21	0	0.00	20	32.48	32.70	-20	1,118	-1.79%
2024/03/20	12	32.22	0	0.00	32.10	12	1,144	1.05%
2024/03/19	20	32.55	0	0.00	32.60	20	1,153	1.73%
2024/03/15	0	0.00	2	32.95	33.05	-2	1,202	-0.17%
2024/03/12	2	33.68	38	34.40	34.35	-36	1,614	-2.23%
2024/03/08	6	33.00	2.4	32.52	32.40	3.6	1,587	0.23%
2024/03/06	1	34.35	0	0.00	34.20	1	1,582	0.06%
2024/03/05	10	34.30	0	0.00	34.30	10	1,576	0.63%
2024/03/04	2	35.05	8	34.80	35.00	-6	1,574	-0.38%
2024/02/29	0	0.00	1	32.40	32.40	-1	1,532	-0.07%
2024/02/27	0.1	33.00	1	33.05	32.70	-0.9	1,535	-0.06%
2024/02/22	0.8	33.25	0	0.00	33.35	0.8	1,578	0.05%
2024/02/21	0.1	33.80	0	0.00	33.25	0.1	1,634	0.00%
2024/02/16	10	33.25	0	33.40	33.70	10	1,657	0.60%
2024/02/15	26	32.41	0.4	33.00	32.90	25.6	1,648	1.55%
2024/02/05	1	32.60	1	33.20	32.50	0	1,638	0.00%
2024/02/01	2	32.93	7	33.20	33.05	-5	1,624	-0.31%
2024/01/31	5	33.20	0	0.00	33.30	5	1,612	0.31%
2024/01/30	2	33.65	0	0.00	33.60	2	1,606	0.12%
2024/01/29	2	34.18	46	33.97	34.05	-44	1,604	-2.74%
2024/01/24	1	35.85	0	0.00	35.40	1	1,553	0.06%
2024/01/22	0	0.00	0.1	35.40	35.25	-0.1	1,552	-0.01%
2024/01/17	1	35.35	0	0.00	35.35	1	1,536	0.07%
2024/01/15	0	0.00	10	35.75	35.80	-10	1,529	-0.65%
2024/01/12	0	0.00	4	35.40	35.50	-4	1,526	-0.26%
2024/01/11	1.1	35.54	23	35.68	35.60	-21.9	1,530	-1.43%
2024/01/10	1	35.45	10	35.53	35.55	-9	1,529	-0.59%
2024/01/09	0.1	36.65	10	36.55	36.20	-9.9	1,518	-0.65%
2024/01/08	2	36.63	9	36.87	36.40	-7	1,517	-0.46%
2024/01/05	0	0.00	10	36.80	36.90	-10	1,518	-0.66%
2024/01/04	0	0.00	10	37.05	36.65	-10	1,517	-0.66%
2024/01/03	0.1	37.60	10	37.65	37.40	-9.9	1,520	-0.65%
2024/01/02	0	0.00	10	37.50	37.90	-10	1,524	-0.66%
2023/12/29	0	0.00	5	37.50	37.50	-5	1,523	-0.33%
2023/12/28	6	37.44	0	0.00	37.40	6	1,536	0.39%
2023/12/26	0	0.00	1	37.02	37.40	-1	1,541	-0.07%
2023/12/25	1	36.60	0	0.00	36.55	1	1,527	0.07%
2023/12/22	1.1	36.71	5	37.00	36.55	-3.9	1,519	-0.26%
2023/12/21	2	36.50	1.1	36.57	36.30	0.9	1,504	0.06%
2023/12/20	2.1	36.95	36	36.92	36.90	-33.9	1,475	-2.30%
2023/12/19	0	0.00	3	37.58	37.55	-3	1,417	-0.21%
2023/12/18	1	37.30	0	0.00	37.20	1	1,412	0.07%
2023/12/15	0.2	38.50	0	0.00	37.90	0.2	1,396	0.01%
2023/12/13	0	0.00	5	39.50	39.20	-5	1,353	-0.37%
2023/12/12	2	38.95	13	39.05	38.90	-11	1,379	-0.80%
2023/12/11	1	39.80	0	0.00	39.80	1	1,352	0.07%
2023/12/08	14	41.83	6.2	41.41	41.65	7.8	1,286	0.60%
2023/12/07	2.3	39.07	4.5	41.05	41.40	-2.2	1,114	-0.20%
2023/12/06	6	37.75	12	37.50	37.65	-6	935	-0.64%
2023/12/05	1	37.05	0	0.00	37.90	1	921	0.11%
2023/12/04	0	0.00	1	37.70	37.45	-1	923	-0.11%
2023/12/01	2	37.15	1	37.05	37.00	1	914	0.11%
2023/11/30	5.1	37.35	0	0.00	37.30	5.1	906	0.56%
2023/11/29	1	37.45	3	37.50	37.50	-2	902	-0.22%
2023/11/28	1	36.75	5	36.45	36.70	-4	890	-0.45%
2023/11/24	0	0.00	1	36.55	36.50	-1	889	-0.11%
2023/11/22	0	0.00	1	37.80	37.45	-1	873	-0.11%
2023/11/21	0.1	37.90	0	0.00	37.60	0.1	868	0.01%
2023/11/20	0	0.00	4	37.40	38.40	-4	848	-0.47%
2023/11/10	1	35.40	0	0.00	35.45	1	807	0.12%
2023/11/08	1	36.70	2	36.50	36.35	-1	820	-0.12%
2023/11/07	1	36.50	0	0.00	36.60	1	822	0.12%
2023/11/06	0	0.00	1	36.30	36.05	-1	834	-0.12%
2023/11/03	3	35.77	0	0.00	35.50	3	828	0.36%
2023/10/31	0	0.00	4	36.61	35.75	-4	826	-0.48%
2023/10/30	2	36.55	2	36.25	36.70	0	819	0.00%
2023/10/27	2	35.40	0	0.00	35.45	2	815	0.25%
2023/10/25	1	36.10	0	0.00	36.00	1	838	0.12%
2023/10/24	1	35.80	2.2	35.62	35.90	-1.2	851	-0.14%
2023/10/23	0.2	36.55	1	37.00	35.70	-0.8	853	-0.09%
2023/10/19	1	35.20	0	0.00	35.60	1	857	0.12%
2023/10/18	5	36.00	0	0.00	35.80	5	860	0.58%
2023/10/05	0	0.00	6	39.55	39.00	-6	1,116	-0.54%
2023/10/04	0	0.00	1	39.60	39.35	-1	1,108	-0.09%
2023/10/03	3	39.40	1	39.40	39.25	2	1,098	0.18%
2023/10/02	1	38.15	0	0.00	40.20	1	1,084	0.09%
2023/09/28	0	37.70	0	0.00	37.60	0	1,059	0.00%
2023/09/27	0	0.00	7	37.59	37.65	-7	1,067	-0.66%
2023/09/26	0	0.00	0.1	39.00	38.05	-0.1	1,075	-0.01%
2023/09/22	0	0.00	2	38.95	38.90	-2	1,086	-0.18%
2023/09/19	0	0.00	1	39.75	39.50	-1	1,115	-0.09%
2023/09/18	1	39.60	1	38.90	39.15	0	1,113	0.00%
2023/09/15	8	39.59	1	39.60	39.50	7	1,114	0.63%
2023/09/14	0	0.00	2	37.95	38.35	-2	1,070	-0.19%
2023/09/13	4	36.35	0	0.00	36.65	4	1,071	0.37%
2023/09/12	1	35.65	9.2	36.04	35.85	-8.2	1,074	-0.76%
2023/09/11	2	36.40	36	35.87	35.70	-34	1,109	-3.06%
2023/09/07	1	38.40	0	0.00	38.20	1	1,119	0.09%
2023/08/23	2	38.25	0	0.00	38.40	2	1,167	0.17%
2023/08/22	1	39.00	0.3	38.80	38.20	0.8	1,175	0.06%
2023/08/21	0.3	40.00	0	0.00	39.25	0.3	1,181	0.02%
2023/08/17	0	0.00	1	39.25	39.10	-1	1,253	-0.08%
2023/08/16	2	38.10	1	38.00	38.00	1	1,260	0.08%
2023/08/14	0	40.60	0	0.00	39.25	0	1,266	0.00%
2023/08/11	1	41.65	0	41.80	41.55	1	1,259	0.08%
2023/08/10	1	41.72	0	0.00	41.65	1	1,265	0.08%
2023/08/08	1	43.50	2	43.70	43.30	-1	1,269	-0.08%
2023/08/07	1	43.60	0	0.00	43.70	1	1,289	0.08%
2023/08/02	1	44.85	0	0.00	44.00	1	1,321	0.08%
2023/07/31	0	0.00	0.1	45.25	44.60	-0.1	1,398	-0.01%
2023/07/27	0.2	44.26	0	0.00	44.05	0.2	1,469	0.01%
2023/07/26	0	44.80	0.3	45.20	44.60	-0.3	1,485	-0.02%
2023/07/21	0	45.00	0	0.00	45.30	0	1,613	0.00%
2023/07/20	5	45.55	3	45.80	45.80	2	1,646	0.12%
2023/07/19	20	45.70	0	0.00	44.70	20	1,707	1.17%
2023/07/18	4	46.24	0	0.00	45.50	4	1,794	0.22%
2023/07/17	2	50.00	23	48.09	48.05	-21	1,908	-1.10%
2023/07/14	10	45.65	15	45.28	45.65	-5	2,018	-0.25%
2023/07/13	1	41.58	0	0.00	41.50	1	2,191	0.05%
2023/07/12	0	43.30	0	0.00	42.50	0	2,288	0.00%
2023/07/10	0	0.00	6	43.24	43.10	-6	2,342	-0.26%
2023/07/07	0	43.90	1	43.90	43.50	-1	2,352	-0.04%
2023/07/05	0	0.00	10	44.20	44.20	-10	2,377	-0.42%
2023/07/04	2	44.20	0	0.00	44.30	2	2,375	0.08%
2023/07/03	1	44.45	5	44.50	44.50	-4	2,370	-0.17%
2023/06/30	1	44.65	0	0.00	44.65	1	2,361	0.04%
2023/06/26	0	0.00	1	44.35	44.35	-1	2,349	-0.04%
2023/06/21	1	44.90	0	0.00	44.95	1	2,351	0.04%
2023/06/19	1	44.36	1	44.50	44.40	0	2,354	0.00%
2023/06/15	3	44.88	3.1	44.84	44.95	-0.1	2,340	0.00%
2023/06/14	4	46.11	0	0.00	45.85	4	2,307	0.17%
2023/06/13	2.1	46.60	0	0.00	46.50	2.1	2,304	0.09%
2023/06/12	3	47.00	3	47.33	47.00	0	2,292	0.00%
2023/06/09	0	0.00	2	45.55	45.80	-2	2,271	-0.09%
2023/06/08	1	45.50	1	45.65	45.50	0	2,288	0.00%
2023/06/06	0	0.00	2	45.70	45.70	-2	2,331	-0.09%
2023/06/05	2	46.65	1	46.55	46.55	1	2,362	0.04%
2023/06/02	0.1	46.50	1	46.60	46.35	-0.9	2,368	-0.04%
2023/05/31	3	46.30	2	46.20	46.00	1	2,397	0.04%
2023/05/30	1	45.85	0	0.00	45.75	1	2,399	0.04%
2023/05/29	0	0.00	11	45.98	46.15	-11	2,407	-0.46%
2023/05/26	2	45.70	1	45.20	45.35	1	2,406	0.04%
2023/05/25	0	0.00	10	45.94	45.95	-10	2,404	-0.42%
2023/05/24	2.1	45.69	10	46.36	46.65	-7.9	2,414	-0.33%
2023/05/22	1	47.80	0	0.00	47.80	1	2,423	0.04%
2023/05/19	0	0.00	15	46.40	46.15	-15	2,435	-0.62%
2023/05/18	0	0.00	1	46.50	46.50	-1	2,446	-0.04%
2023/05/17	6	47.00	12	47.01	47.45	-6	2,459	-0.24%
2023/05/16	1.1	46.80	0	0.00	46.85	1.1	2,505	0.04%
2023/05/15	2	48.68	8	48.65	47.10	-6	2,600	-0.23%
2023/05/10	0	0.00	10	48.25	48.25	-10	2,608	-0.38%
2023/05/09	1	48.35	10	48.20	48.70	-9	2,612	-0.34%
2023/05/08	0	0.00	10	48.40	49.45	-10	2,596	-0.39%
2023/05/05	4	48.11	11	48.11	48.50	-7	2,583	-0.27%
2023/05/04	1.1	48.21	1	48.25	48.50	0.1	2,608	0.00%
2023/05/02	0	0.00	5	46.65	46.55	-5	2,536	-0.20%
2023/04/28	0	0.00	1	47.20	47.45	-1	2,512	-0.04%
2023/04/27	6	45.91	1	45.60	45.90	5	2,456	0.20%
2023/04/26	1	43.40	2	43.88	44.10	-1	2,409	-0.04%
2023/04/25	1	46.40	0	0.00	45.20	1	2,370	0.04%
2023/04/24	5	48.08	3	46.88	46.80	2	2,330	0.09%
2023/04/21	4	44.66	2	45.18	44.85	2	2,259	0.09%
2023/04/20	4	48.66	15	49.64	47.50	-11	2,156	-0.51%
2023/04/19	20	51.83	5	51.86	51.80	15	1,987	0.75%
2023/04/18	11	48.16	24.3	49.88	51.10	-13.3	1,753	-0.76%
2023/04/17	8	45.63	8	45.38	46.50	0	1,518	0.00%
2023/04/14	1	43.35	3	42.63	43.90	-2	1,407	-0.14%
2023/04/13	0	0.00	2	41.00	41.00	-2	1,344	-0.15%
2023/04/11	1.1	41.56	3	41.55	41.55	-1.9	1,318	-0.14%
2023/04/10	1	41.35	7	41.31	41.50	-6	1,314	-0.46%
2023/04/07	0	0.00	5	42.72	42.85	-5	1,281	-0.39%
2023/04/06	0	0.00	5	42.95	43.15	-5	1,283	-0.39%
2023/03/29	0	0.00	2	42.90	42.25	-2	1,279	-0.16%
2023/03/28	1	42.70	1	42.25	42.15	0	1,283	0.00%
2023/03/27	0.1	43.80	0	0.00	43.15	0.1	1,272	0.01%
2023/03/24	1	43.75	2	43.75	43.70	-1	1,271	-0.08%
2023/03/23	0	0.00	3	43.23	43.40	-3	1,266	-0.24%
2023/03/22	1	43.45	1	43.45	43.00	0	1,263	0.00%
2023/03/21	0	0.00	4	43.03	43.30	-4	1,262	-0.32%
2023/03/20	0	0.00	2	42.55	42.35	-2	1,258	-0.16%
2023/03/16	2.1	42.95	3	42.25	42.10	-0.9	1,261	-0.07%
2023/03/15	2	44.23	0	0.00	43.55	2	1,265	0.16%
2023/03/13	0	0.00	8	44.19	44.55	-8	1,305	-0.61%
2023/03/10	0	0.00	5	44.75	44.75	-5	1,329	-0.38%
2023/03/09	1	46.35	3	46.45	46.05	-2	1,353	-0.15%
2023/03/08	0	0.00	1.1	46.05	46.70	-1.1	1,413	-0.08%
2023/03/07	2	45.50	0	0.00	45.60	2	1,441	0.14%
2023/03/06	4	45.49	0	0.00	45.75	4	1,433	0.28%
2023/03/03	1	44.65	0	0.00	44.10	1	1,409	0.07%
2023/03/02	0	0.00	3	44.85	44.55	-3	1,407	-0.21%
2023/03/01	1	43.30	1	43.85	44.70	0	1,400	0.00%
2023/02/24	0	0.00	5	43.90	43.90	-5	1,393	-0.36%
2023/02/23	1	44.95	1	44.75	44.70	0	1,379	0.00%
2023/02/22	3	44.38	1	44.40	44.40	2	1,382	0.14%
2023/02/21	7	46.13	1	45.80	45.75	6	1,368	0.44%
2023/02/20	4	46.48	4	46.19	46.00	0	1,346	0.00%
2023/02/17	0	0.00	2	44.70	44.80	-2	1,324	-0.15%
2023/02/16	0	0.00	1	43.75	43.80	-1	1,325	-0.08%
2023/02/15	4	43.39	120	43.02	43.10	-116	1,353	-8.57%	大賣/鉅額交易
2023/02/14	4	43.93	2.2	44.10	44.00	1.8	1,326	0.14%
2023/02/13	121.2	44.38	7	44.27	45.20	114.2	1,287	8.87%	大買/鉅額交易
2023/02/10	3	41.33	0	0.00	41.10	3	1,197	0.25%
2023/02/09	3	42.42	0	0.00	42.05	3	1,188	0.25%
2023/02/08	3	43.07	0	0.00	42.85	3	1,178	0.25%
2023/02/07	3	41.75	9	41.74	41.80	-6	1,162	-0.52%
2023/02/03	9	42.58	1	43.00	42.50	8	1,150	0.70%
2023/02/02	4	42.95	9	43.44	43.55	-5	1,129	-0.44%
2023/02/01	1	40.55	0	0.00	40.50	1	1,065	0.09%
2023/01/31	1	39.95	0	0.00	40.10	1	1,065	0.09%
2023/01/30	5	39.10	0	0.00	39.05	5	1,062	0.47%
2023/01/16	0	0.00	5	38.04	38.10	-5	1,080	-0.46%
2023/01/12	1	39.70	0	0.00	38.65	1	1,087	0.09%
2023/01/09	10	39.90	0	0.00	39.90	10	1,124	0.89%
2023/01/06	1	39.40	0	0.00	39.45	1	1,142	0.09%
2023/01/03	0	0.00	1	39.30	39.00	-1	1,193	-0.08%
2022/12/28	0	0.00	1	38.85	38.80	-1	1,218	-0.08%
2022/12/27	2	40.05	0	0.00	39.60	2	1,230	0.16%
2022/12/20	1	38.55	1	38.25	38.20	0	1,305	0.00%
2022/12/19	1	39.35	0	0.00	39.45	1	1,330	0.08%
2022/12/16	2	39.93	0	0.00	39.90	2	1,347	0.15%
2022/12/13	0	0.00	1	40.40	40.10	-1	1,400	-0.07%
2022/12/12	1	40.35	0	0.00	40.50	1	1,410	0.07%
2022/12/07	1	42.40	0	0.00	41.00	1	1,457	0.07%
2022/12/06	0	0.00	2	43.28	42.30	-2	1,447	-0.14%
2022/12/05	0	0.00	1	42.75	43.40	-1	1,436	-0.07%
2022/12/02	3	42.25	2	42.60	43.20	1	1,419	0.07%
2022/12/01	1	42.10	1.7	41.87	41.70	-0.7	1,386	-0.05%
2022/11/30	3	43.43	0	0.00	42.70	3	1,371	0.22%
2022/11/29	3	41.12	1	39.10	41.15	2	1,315	0.15%
2022/11/25	1	38.10	2	37.45	36.90	-1	1,371	-0.07%
2022/11/24	2	37.75	0	0.00	38.10	2	1,392	0.14%
2022/11/22	0	0.00	2	37.30	37.30	-2	1,443	-0.14%
2022/11/17	0	0.00	1	38.80	38.95	-1	1,479	-0.07%
2022/11/16	1	38.55	0	0.00	38.30	1	1,530	0.07%
2022/11/15	0	0.00	2	37.70	39.20	-2	1,586	-0.13%
2022/11/14	0	0.00	2	37.20	37.70	-2	1,669	-0.12%
2022/11/11	2	35.95	2	36.30	35.90	0	1,721	0.00%
2022/11/08	1	38.25	1	38.15	38.20	0	2,152	0.00%
2022/11/07	1	37.70	0	0.00	37.40	1	2,308	0.04%
2022/11/02	0	0.00	1	36.45	36.60	-1	3,489	-0.03%
2022/11/01	1	35.60	0	0.00	35.60	1	3,659	0.03%
2022/10/31	0	0.00	1	34.95	34.90	-1	3,710	-0.03%
2022/10/28	1	34.95	0	0.00	33.85	1	3,791	0.03%
2022/10/24	0	0.00	1	35.00	34.80	-1	4,383	-0.02%
2022/10/21	0	0.00	1	35.20	34.55	-1	4,465	-0.02%
2022/10/20	2	35.40	1	35.75	35.75	1	4,723	0.02%
2022/10/19	1	36.75	0	0.00	36.40	1	4,786	0.02%
2022/10/18	1	37.15	0	0.00	36.45	1	4,807	0.02%
2022/10/17	0	0.00	1	34.55	36.60	-1	4,895	-0.02%
2022/10/14	1	36.35	0	0.00	36.60	1	4,960	0.02%
2022/10/13	1	36.00	3	35.80	33.90	-2	4,988	-0.04%
2022/10/12	1	37.00	0	0.00	37.10	1	5,004	0.02%
2022/10/04	0	0.00	1	39.65	39.95	-1	5,673	-0.02%
2022/10/03	1	38.60	0.1	38.60	38.40	0.9	5,748	0.02%
2022/09/30	0	0.00	1	37.00	38.65	-1	5,844	-0.02%
2022/09/28	1	39.45	0	0.00	37.90	1	6,001	0.02%
2022/09/27	0	0.00	3	39.80	41.00	-3	6,068	-0.05%
2022/09/26	0	0.00	2	40.75	39.80	-2	6,150	-0.03%
2022/09/23	0	0.00	3	42.80	42.70	-3	6,180	-0.05%
2022/09/22	0	0.00	3	42.52	44.40	-3	6,199	-0.05%
2022/09/21	1	43.60	6	43.60	43.45	-5	6,218	-0.08%
2022/09/16	0	0.00	2	46.55	46.50	-2	6,299	-0.03%
2022/09/14	0	0.00	4	48.50	48.85	-4	6,316	-0.06%
2022/09/12	0	0.00	1	49.45	50.10	-1	6,391	-0.02%
2022/09/07	1	48.70	0	0.00	48.50	1	6,498	0.02%
2022/09/06	2	51.30	40	49.44	49.20	-38	6,630	-0.57%
2022/09/05	12	51.88	0	0.00	51.00	12	6,817	0.18%
2022/09/02	31	51.85	5	52.98	52.40	26	6,815	0.38%
2022/09/01	1	50.40	0.2	50.50	50.40	0.9	6,773	0.01%
2022/08/31	1	51.50	0.2	51.40	51.60	0.9	6,771	0.01%
2022/08/30	6.2	49.85	0	0.00	51.20	6.2	6,791	0.09%
2022/08/26	0	0.00	1	50.20	49.95	-1	6,899	-0.01%
2022/08/24	1	49.05	1	49.75	49.00	0	7,500	0.00%
2022/08/23	6	49.43	7	49.20	49.00	-1	8,012	-0.01%
2022/08/22	6	49.53	2	49.05	49.05	4	8,025	0.05%
2022/08/19	8	52.64	9	51.38	51.20	-1	7,992	-0.01%
2022/08/18	3	51.67	1	51.70	51.50	2	7,962	0.03%
2022/08/17	0	0.00	0.2	50.73	51.50	-0.2	8,485	0.00%
2022/08/16	12.2	51.31	12	50.78	51.10	0.2	8,525	0.00%
2022/08/15	4	51.35	3	50.80	50.40	1	8,271	0.01%
2022/08/12	0	0.00	13	49.09	48.70	-13	8,128	-0.16%
2022/08/11	7	52.00	1.2	51.50	51.60	5.9	7,967	0.07%
2022/08/10	35.2	52.50	35	52.16	51.40	0.2	7,773	0.00%
2022/08/09	59	50.08	52	49.99	51.50	7	7,113	0.10%
2022/08/08	15	47.01	4	46.95	46.90	11	6,810	0.16%
2022/08/05	5	44.67	0	0.00	45.30	5	6,640	0.08%
2022/08/04	5	44.90	5	44.50	44.10	0	6,597	0.00%
2022/08/03	39	46.60	38	46.15	45.00	1	6,519	0.02%
2022/08/02	9	46.14	3	46.40	46.00	6	6,271	0.10%
2022/08/01	0	0.00	4	46.00	46.50	-4	6,076	-0.07%
2022/07/29	1	44.20	0	0.00	44.35	1	5,961	0.02%
2022/07/28	7	45.11	5	44.38	43.90	2	5,936	0.03%
2022/07/27	43	46.01	41	46.71	45.30	2	5,858	0.03%
2022/07/25	1	45.55	1	45.70	45.75	0	5,535	0.00%
2022/07/22	1	45.85	2	47.65	45.20	-1	5,515	-0.02%
2022/07/21	0	0.00	1	45.55	46.35	-1	5,430	-0.02%
2022/07/20	8	45.48	11	45.45	45.00	-3	5,356	-0.06%
2022/07/19	6	45.34	2	45.80	45.20	4	5,328	0.08%
2022/07/18	1	45.00	1	45.25	45.25	0	5,298	0.00%
2022/07/15	2	44.98	1.2	44.55	44.90	0.8	5,258	0.02%
2022/07/14	6.2	44.89	5	43.49	45.15	1.2	5,183	0.02%
2022/07/13	1	42.00	16	41.89	42.65	-15	4,981	-0.30%
2022/07/12	23	40.07	24.5	39.97	38.80	-1.5	4,835	-0.03%
2022/07/11	8	44.15	6	44.59	43.10	2	4,733	0.04%
2022/07/08	4	45.16	4.3	45.21	44.25	-0.3	4,659	-0.01%
2022/07/07	13	43.24	24	43.69	43.45	-11	4,569	-0.24%
2022/07/06	2	42.90	8	44.66	42.10	-6	4,503	-0.13%
2022/07/05	1	44.75	3.5	46.23	44.95	-2.5	4,485	-0.06%
2022/07/04	9	46.54	7.1	46.02	46.30	1.9	4,428	0.04%
2022/07/01	2	53.00	6	52.88	49.75	-4	4,379	-0.09%
2022/06/30	3	54.43	0	0.00	55.20	3	4,355	0.07%
2022/06/29	2	55.55	3	55.90	55.20	-1	4,360	-0.02%
2022/06/27	5	56.86	2	57.00	56.60	3	4,423	0.07%
2022/06/24	1	54.60	1	56.10	55.00	0	4,505	0.00%
2022/06/23	2	54.85	1	54.80	54.50	1	4,618	0.02%
2022/06/22	2	55.00	0	0.00	54.60	2	4,838	0.04%
2022/06/21	0	0.00	10	55.50	56.90	-10	4,951	-0.20%
2022/06/20	3	56.80	5	56.74	54.70	-2	4,925	-0.04%
2022/06/17	6	58.25	4	58.15	58.00	2	4,884	0.04%
2022/06/16	19	59.92	3	61.33	59.80	16	4,884	0.33%
2022/06/15	21	61.20	16.2	61.19	61.00	4.8	4,858	0.10%
2022/06/14	10	60.79	29.3	60.61	60.80	-19.3	4,734	-0.41%
2022/06/13	11	59.12	6	58.35	58.30	5	4,530	0.11%
2022/06/10	0	0.00	4	60.73	60.00	-4	4,522	-0.09%
2022/06/08	16	60.96	16	61.35	61.00	0	4,472	0.00%
2022/06/07	2	62.30	1	61.60	61.60	1	4,446	0.02%
2022/06/06	7	61.80	6	62.00	61.00	1	4,381	0.02%
2022/06/02	43	63.88	13	64.61	63.30	30	4,308	0.70%
2022/06/01	11	64.31	22.2	64.09	64.00	-11.2	4,144	-0.27%
2022/05/31	55.2	63.10	44	63.13	62.40	11.2	3,747	0.30%
2022/05/30	3	59.60	3	59.97	59.00	0	3,289	0.00%
2022/05/27	1	58.10	0	0.00	58.50	1	3,311	0.03%
2022/05/26	3	58.60	1	57.90	57.90	2	3,325	0.06%
2022/05/25	52	59.98	61.6	59.73	58.60	-9.6	3,260	-0.29%
2022/05/24	0.2	58.20	7	57.87	59.40	-6.8	2,709	-0.25%
2022/05/23	2	54.50	0	0.00	54.00	2	2,599	0.08%
2022/05/20	1	55.60	0	0.00	54.60	1	2,635	0.04%
2022/05/19	1	55.00	0	0.00	55.40	1	2,642	0.04%
2022/05/18	1	57.80	0	0.00	57.00	1	2,675	0.04%
2022/05/17	0	0.00	1	56.80	57.50	-1	2,727	-0.04%
2022/05/13	1	53.70	1	54.00	54.00	0	2,740	0.00%
2022/05/12	0	0.00	1	52.70	53.00	-1	2,765	-0.04%
2022/05/09	0	0.00	4	55.90	55.60	-4	2,789	-0.14%
2022/05/05	2	57.50	3	57.50	57.80	-1	2,814	-0.04%
2022/05/04	4	57.23	0.6	56.10	56.10	3.4	2,853	0.12%
2022/04/29	1	56.30	0	0.00	56.30	1	2,886	0.03%
2022/04/28	1	55.50	0	0.00	55.00	1	2,896	0.03%
2022/04/27	1	54.60	35	54.11	54.70	-34	2,894	-1.17%
2022/04/26	1	57.20	0	0.00	56.30	1	2,890	0.03%
2022/04/25	0	0.00	2	57.45	56.90	-2	2,909	-0.07%
2022/04/22	0	0.00	2	59.85	59.20	-2	2,906	-0.07%
2022/04/21	5	60.42	0	0.00	60.00	5	2,916	0.17%
2022/04/20	5	59.84	2	61.60	61.20	3	2,897	0.10%
2022/04/19	2	57.45	1	57.90	57.00	1	2,880	0.03%
2022/04/18	1	56.80	1	57.80	56.80	0	2,884	0.00%
2022/04/15	2	57.20	3	57.73	56.70	-1	2,900	-0.03%
2022/04/14	2	60.35	0	0.00	59.90	2	2,893	0.07%
2022/04/13	1	60.40	2	60.60	60.20	-1	2,902	-0.03%
2022/04/12	1	60.00	7	59.74	59.70	-6	2,910	-0.21%
2022/04/11	0	0.00	2	61.80	61.00	-2	2,906	-0.07%
2022/04/08	2	67.10	0	0.00	66.30	2	2,886	0.07%
2022/04/07	6	67.93	3	68.40	67.10	3	2,887	0.10%
2022/04/06	1	68.20	1	68.30	67.70	0	2,853	0.00%
2022/04/01	2.2	67.57	0	0.00	67.30	2.2	2,846	0.08%
2022/03/31	11	68.33	4.2	67.14	69.00	6.8	2,846	0.24%
2022/03/30	4	67.63	16	67.73	66.60	-12	2,779	-0.43%
2022/03/29	24	66.60	10	65.87	68.00	14	2,737	0.51%
2022/03/28	15	68.88	3	68.40	67.40	12	2,626	0.46%
2022/03/25	14.2	67.55	21	69.75	70.50	-6.8	2,535	-0.27%
2022/03/24	7	59.61	27	63.13	64.10	-20	2,356	-0.85%
2022/03/23	1	59.20	5	58.54	58.30	-4	2,262	-0.18%
2022/03/22	6	58.75	1	58.70	58.70	5	2,273	0.22%
2022/03/21	0	0.00	2.1	58.63	57.70	-2.1	2,291	-0.09%
2022/03/18	23.1	57.30	9	57.61	58.90	14.1	2,301	0.61%
2022/03/17	0	0.00	16	54.01	53.70	-16	2,286	-0.70%
2022/03/16	1	52.40	0.1	53.30	52.40	0.9	2,306	0.04%
2022/03/15	2	53.65	27	53.04	52.90	-25	2,347	-1.06%
2022/03/14	1	55.80	4	56.83	55.80	-3	2,364	-0.13%
2022/03/11	2	57.35	15	57.12	56.80	-13	2,402	-0.54%
2022/03/10	3	57.63	0	0.00	57.60	3	2,402	0.12%
2022/03/09	1	54.50	0	0.00	54.40	1	2,415	0.04%
2022/03/08	1	55.90	4	54.70	54.20	-3	2,501	-0.12%
2022/03/07	5	55.34	0.1	56.00	55.00	4.9	2,598	0.19%
2022/03/04	1	60.00	1	61.20	59.00	0	2,626	0.00%
2022/03/03	3	61.37	0	0.00	60.70	3	2,675	0.11%
2022/03/02	7	61.54	1	62.60	62.80	6	2,699	0.22%
2022/03/01	0	0.00	2	58.20	60.50	-2	2,682	-0.07%
2022/02/25	5	55.00	0	0.00	55.00	5	2,718	0.18%
2022/02/24	0.2	55.18	5	53.88	53.40	-4.8	2,782	-0.17%
2022/02/23	1	56.70	0	0.00	56.60	1	2,784	0.04%
2022/02/22	5.1	56.19	2	57.50	56.60	3.1	2,874	0.11%
2022/02/21	2	58.95	0	0.00	58.80	2	3,043	0.07%
2022/02/18	3	60.03	2	59.30	59.80	1	3,324	0.03%
2022/02/17	0.1	58.40	5	58.50	58.40	-4.9	3,740	-0.13%
2022/02/16	2	60.40	0	0.00	60.40	2	3,954	0.05%
2022/02/15	1	61.00	0	0.00	60.50	1	4,095	0.02%
2022/02/14	0	0.00	5	60.60	60.00	-5	4,309	-0.12%
2022/02/11	1	64.40	8	62.70	64.00	-7	4,352	-0.16%
2022/02/10	5	65.40	6	65.35	64.20	-1	4,447	-0.02%
2022/02/09	4	66.73	8	67.03	67.10	-4	4,654	-0.09%
2022/02/08	12	65.22	0	0.00	65.50	12	4,953	0.24%
2022/02/07	10	62.36	0	0.00	63.10	10	5,128	0.20%
2022/01/26	3	62.30	40	60.84	60.50	-37	5,160	-0.72%
2022/01/25	2	65.75	6	64.58	64.00	-4	5,268	-0.08%
2022/01/24	3	65.70	0	0.00	65.10	3	5,382	0.06%
2022/01/21	3	68.33	0	0.00	67.50	3	5,465	0.05%
2022/01/20	3	69.17	0	0.00	68.80	3	5,582	0.05%
2022/01/19	2	68.50	1	68.80	68.30	1	5,807	0.02%
2022/01/18	3	70.57	2	69.10	69.40	1	6,106	0.02%
2022/01/17	9	68.13	1	68.20	68.00	8	6,195	0.13%
2022/01/14	1	66.70	0	0.00	67.90	1	6,285	0.02%
2022/01/13	4	68.58	0	0.00	68.40	4	6,345	0.06%
2022/01/12	0	0.00	32	68.45	68.60	-32	6,368	-0.50%
2022/01/11	6	70.35	4	70.03	69.90	2	6,406	0.03%
2022/01/10	1	69.90	7	70.44	70.00	-6	6,445	-0.09%
2022/01/07	6	71.20	0	0.00	71.60	6	6,482	0.09%
2022/01/06	1	73.60	0	0.00	73.50	1	6,535	0.02%
2022/01/05	2	76.10	0	0.00	75.50	2	6,642	0.03%
2022/01/04	1	76.90	3	76.50	77.00	-2	6,699	-0.03%
2022/01/03	14	78.58	9	78.59	76.60	5	6,756	0.07%
2021/12/30	6.1	79.68	0	0.00	79.70	6.1	6,857	0.09%
2021/12/29	0	0.00	2	74.50	75.30	-2	7,027	-0.03%
2021/12/28	1	74.60	0	0.00	74.40	1	7,212	0.01%
2021/12/27	2	75.30	3.1	74.91	75.60	-1.1	7,377	-0.01%
2021/12/24	2	73.50	0	0.00	73.40	2	7,585	0.03%
2021/12/23	2	74.30	2	73.65	74.30	0	7,792	0.00%
2021/12/22	4.1	72.96	3	73.20	73.00	1.1	7,950	0.01%
2021/12/21	4	70.90	1	73.30	71.90	3	8,098	0.04%
2021/12/20	2	72.50	10.1	72.11	71.60	-8.1	8,336	-0.10%
2021/12/17	5	76.04	4	75.95	75.00	1	8,634	0.01%
2021/12/16	1.1	77.56	3	77.57	77.80	-1.9	8,969	-0.02%
2021/12/15	5	77.10	2	77.80	77.00	3	9,349	0.03%
2021/12/14	4	77.98	2.1	77.15	78.30	1.9	9,677	0.02%
2021/12/13	0.1	81.20	1	81.20	80.70	-0.9	9,673	-0.01%
2021/12/10	0	0.00	2	78.85	79.40	-2	9,658	-0.02%
2021/12/09	1	80.10	0	0.00	80.10	1	9,649	0.01%
2021/12/08	3	80.63	1	80.30	80.30	2	9,634	0.02%
2021/12/07	5.1	79.53	4	79.28	79.30	1.1	9,649	0.01%
2021/12/03	1.1	78.05	3	78.70	78.20	-1.9	9,742	-0.02%
2021/12/02	2.1	78.09	12	78.07	77.00	-9.9	9,777	-0.10%
2021/12/01	7.3	76.69	4	78.47	80.40	3.3	9,784	0.03%
2021/11/30	9.1	81.78	6	81.45	80.90	3.1	9,731	0.03%
2021/11/29	7	80.96	9	81.22	81.50	-2	9,750	-0.02%
2021/11/26	11.1	80.98	1	84.00	80.40	10.1	9,718	0.10%
2021/11/25	6	85.68	0	0.00	84.30	6	9,740	0.06%
2021/11/24	4	86.95	5	87.36	87.80	-1	9,806	-0.01%
2021/11/23	3	84.17	3	84.80	83.30	0	9,799	0.00%
2021/11/22	3.1	87.19	5	87.30	86.80	-1.9	9,845	-0.02%
2021/11/19	3.1	87.19	1	87.90	86.80	2.1	10,070	0.02%
2021/11/18	15	87.27	12	87.68	86.00	3	10,340	0.03%
2021/11/17	10.2	91.12	51	90.73	90.70	-40.8	10,275	-0.40%
2021/11/16	22	91.94	17.2	92.95	95.00	4.8	10,092	0.05%
2021/11/15	13.1	86.22	7	88.44	88.70	6.1	9,805	0.06%
2021/11/12	2	82.25	6.1	82.21	80.70	-4.1	9,768	-0.04%
2021/11/11	7.1	82.51	22.9	81.38	82.50	-15.9	9,816	-0.16%
2021/11/10	3.1	79.23	3.5	78.97	78.20	-0.4	9,977	0.00%
2021/11/09	11	77.56	0	77.90	77.80	11	10,060	0.11%
2021/11/08	12.2	79.84	9.1	79.89	79.50	3.1	10,052	0.03%
2021/11/05	15.2	83.83	19	82.35	86.00	-3.8	9,997	-0.04%
2021/11/04	1	78.50	10	79.81	81.00	-9	9,808	-0.09%
2021/11/03	2	73.45	0	0.00	73.70	2	9,798	0.02%
2021/11/02	19.1	75.35	8.1	75.60	73.70	11.1	9,912	0.11%
2021/11/01	6.3	79.74	8.1	78.61	78.10	-1.8	10,096	-0.02%
2021/10/29	16	77.76	2	77.70	78.80	14	10,062	0.14%
2021/10/28	4	78.90	4	79.32	77.30	0	10,064	0.00%
2021/10/27	12	80.22	8.2	79.58	79.50	3.9	10,210	0.04%
2021/10/26	14.2	76.11	103	75.83	79.00	-88.8	10,191	-0.87%	大賣/
2021/10/25	0	0.00	63.2	72.46	72.70	-63.2	10,051	-0.63%
2021/10/22	4.1	67.09	8	66.99	66.10	-3.9	10,247	-0.04%
2021/10/21	2	70.75	130.1	72.40	68.60	-128.1	10,553	-1.21%	大賣/鉅額交易
2021/10/20	1.1	70.71	1	70.50	70.50	0.1	11,292	0.00%
2021/10/19	1.1	71.04	32.1	72.19	70.70	-31	11,802	-0.26%
2021/10/18	1	68.50	46	70.72	70.00	-45	11,979	-0.38%
2021/10/15	10.1	69.05	0	0.00	69.80	10.1	12,325	0.08%
2021/10/14	3	67.10	1	66.10	68.00	2	12,705	0.02%
2021/10/13	3	70.27	6	68.08	68.50	-3	13,009	-0.02%
2021/10/12	2	72.50	2	72.80	73.40	0	13,525	0.00%
2021/10/08	5	72.36	0	0.00	72.20	5	14,514	0.03%
2021/10/07	8	74.83	4	74.58	74.50	4	15,483	0.03%
2021/10/06	9	74.72	9.6	77.12	71.90	-0.6	16,382	0.00%
2021/10/05	18	79.79	1	80.00	79.40	17	16,456	0.10%
2021/10/04	6	75.20	25	75.67	77.50	-19	16,672	-0.11%
2021/10/01	15.2	82.95	55.2	82.98	79.40	-40	16,586	-0.24%
2021/09/30	47.2	86.21	15	84.30	88.20	32.2	16,565	0.19%
2021/09/29	22.4	81.33	29.1	80.51	82.50	-6.7	16,598	-0.04%
2021/09/28	30.4	79.66	19	78.61	80.70	11.4	16,797	0.07%
2021/09/27	3.4	78.02	24.2	79.38	80.00	-20.8	17,362	-0.12%
2021/09/24	28.4	75.70	59.4	75.16	77.00	-31	18,015	-0.17%
2021/09/23	103.4	72.21	21	72.81	76.90	82.4	17,834	0.46%	大買/
2021/09/22	42.5	70.21	31.7	68.49	72.20	10.7	17,619	0.06%
2021/09/17	5.2	63.46	11.3	65.00	65.70	-6.1	17,474	-0.03%
2021/09/16	10	58.00	1	59.20	59.90	9	17,333	0.05%
2021/09/15	31	57.90	0	0.00	57.30	31	17,507	0.18%
2021/09/14	7	57.40	1	57.80	57.70	6	17,715	0.03%
2021/09/13	2	58.00	0	0.00	57.60	2	17,995	0.01%
2021/09/10	0	0.00	1	59.40	59.40	-1	18,278	-0.01%
2021/09/09	1	58.90	4	58.58	59.40	-3	18,661	-0.02%
2021/09/08	1	58.30	1.2	58.83	58.10	-0.2	18,879	0.00%
2021/09/07	3	57.97	0	0.00	59.10	3	19,428	0.02%
2021/09/06	3	58.40	7	58.67	59.10	-4	20,152	-0.02%
2021/09/03	5	58.30	2	59.60	58.50	3	20,537	0.01%
2021/09/02	3	58.13	1	56.90	58.10	2	21,454	0.01%
2021/09/01	2	58.60	1	59.00	58.50	1	22,077	0.00%
2021/08/31	8	59.39	0	0.00	59.10	8	22,326	0.04%
2021/08/30	5	59.00	21	59.52	58.80	-16	22,832	-0.07%
2021/08/27	1	56.80	6	56.33	56.50	-5	23,183	-0.02%
2021/08/26	3	55.93	2	56.10	56.40	1	23,269	0.00%
2021/08/25	14	56.13	1	55.80	57.60	13	23,488	0.06%
2021/08/24	6	51.37	22	54.09	54.50	-16	23,389	-0.07%
2021/08/23	3	47.85	12	49.32	49.55	-9	23,065	-0.04%
2021/08/20	5	46.95	11	47.29	46.80	-6	22,978	-0.03%
2021/08/19	16	48.87	10	49.34	47.80	6	22,900	0.03%
2021/08/18	17	46.87	10	45.80	50.80	7	22,755	0.03%
2021/08/17	35.1	46.14	2	46.38	46.25	33.1	22,562	0.15%
2021/08/16	0	0.00	23	47.36	45.60	-23	22,394	-0.10%
2021/08/13	8	48.58	5	48.16	48.15	3	22,051	0.01%
2021/08/12	4	50.80	0	0.00	51.00	4	21,986	0.02%
2021/08/11	4	51.08	2	51.65	49.85	2	21,968	0.01%
2021/08/10	28	52.63	3	52.57	51.50	25	21,874	0.11%
2021/08/09	3	52.57	10	52.22	52.20	-7	21,856	-0.03%
2021/08/06	12	55.47	7	55.30	55.20	5	21,775	0.02%
2021/08/05	20	58.94	31	57.35	57.30	-11	21,713	-0.05%
2021/08/04	8	55.84	2	55.70	56.50	6	21,521	0.03%
2021/08/03	1.1	56.96	2	56.05	55.60	-0.9	21,570	0.00%
2021/08/02	3	55.37	20	55.14	56.00	-17	21,517	-0.08%
2021/07/30	16	57.53	5	56.74	58.20	11	21,336	0.05%
2021/07/29	13	59.25	2	59.10	58.50	11	21,197	0.05%
2021/07/28	28	59.31	30	58.26	58.40	-2	21,126	-0.01%
2021/07/27	18	62.63	18	61.89	61.30	0	21,034	0.00%
2021/07/26	40	64.94	44	65.50	63.80	-4	20,819	-0.02%
2021/07/23	23	62.37	6	61.63	63.50	17	20,268	0.08%
2021/07/22	6	58.12	7	58.53	57.90	-1	20,195	0.00%
2021/07/21	42	60.17	34	58.54	57.70	8	20,085	0.04%
2021/07/20	6	60.13	107	58.20	58.60	-101	19,787	-0.51%	大賣/鉅額交易
2021/07/19	39	63.12	31	62.46	62.40	8	19,534	0.04%
2021/07/16	134	62.69	130.7	62.39	61.90	3.3	19,444	0.02%	大買/大賣/
2021/07/15	86	62.39	77	62.44	62.00	9	18,986	0.05%
2021/07/14	105	58.31	35	59.01	59.50	70	18,185	0.38%	大買/
2021/07/13	117	56.95	141.2	56.63	57.00	-24.2	17,799	-0.14%	大買/大賣/
2021/07/12	26	51.77	18	51.53	52.50	8	17,289	0.05%
2021/07/09	24	50.23	20	50.72	50.50	4	17,635	0.02%
2021/07/08	11	49.75	0	0.00	48.85	11	17,955	0.06%
2021/07/07	3	49.68	7	49.35	49.05	-4	18,376	-0.02%
2021/07/06	14	53.76	26	52.47	52.00	-12	18,404	-0.07%
2021/07/05	31	53.75	14.1	53.81	53.60	16.9	18,275	0.09%
2021/07/02	47	55.43	29	53.76	53.00	18	18,035	0.10%
2021/07/01	45	54.67	40	54.11	55.00	5	17,381	0.03%
2021/06/30	6	48.78	4	48.66	50.00	2	16,481	0.01%
2021/06/29	3	48.28	1.3	49.27	47.70	1.7	16,321	0.01%
2021/06/28	5.3	48.53	23	48.08	50.40	-17.7	16,180	-0.11%
2021/06/25	4	49.65	4	49.43	49.65	0	15,939	0.00%
2021/06/24	12	50.84	10	52.06	50.60	2	15,743	0.01%
2021/06/23	21	50.89	63	51.25	51.50	-42	15,534	-0.27%
2021/06/22	25	51.66	67	51.99	52.00	-42	15,340	-0.27%
2021/06/21	28	51.19	24	51.87	50.30	4	15,136	0.03%
2021/06/18	68	53.43	46	52.79	52.20	22	14,954	0.15%
2021/06/17	117	53.48	40	54.05	53.50	77	14,540	0.53%	大買/
2021/06/16	9	54.40	25	55.88	53.10	-16	14,287	-0.11%
2021/06/15	38.3	54.20	93	51.58	54.70	-54.8	13,773	-0.40%
2021/06/11	7	49.86	28	49.72	50.50	-21	13,232	-0.16%
2021/06/10	40	48.87	42	49.20	49.35	-2	12,804	-0.02%
2021/06/09	17	46.74	10	46.79	46.20	7	11,856	0.06%
2021/06/08	26	43.84	4	44.60	43.40	22	11,202	0.20%
2021/06/07	5	41.97	3	43.28	43.00	2	10,929	0.02%
2021/06/04	1	42.65	33	44.15	44.80	-32	10,341	-0.31%
2021/06/03	2	39.15	13	40.87	40.75	-11	9,885	-0.11%
2021/06/02	67	40.16	37	41.08	39.60	30	9,774	0.31%
2021/06/01	10	35.95	1	38.50	38.50	9	9,457	0.10%
2021/05/31	1	35.00	0	0.00	35.00	1	9,328	0.01%
2021/05/28	6	35.70	17	35.49	35.40	-11	9,346	-0.12%
2021/05/27	5	34.30	7	33.99	34.45	-2	9,361	-0.02%
2021/05/26	10	34.10	0	0.00	34.15	10	9,430	0.11%
2021/05/25	17	34.39	7	34.12	34.15	10	9,578	0.10%
2021/05/24	7	33.13	0	0.00	33.10	7	9,675	0.07%
2021/05/21	1	32.10	0	0.00	32.25	1	9,741	0.01%
2021/05/20	0	0.00	5	32.20	32.05	-5	9,865	-0.05%
2021/05/19	8	30.94	3	30.72	32.00	5	9,867	0.05%
2021/05/18	2	28.00	2	28.50	29.75	0	9,866	0.00%
2021/05/17	1	27.15	4	27.75	27.05	-3	9,851	-0.03%
2021/05/14	14	29.74	13	29.95	30.00	1	9,781	0.01%
2021/05/13	10	29.91	38	29.08	29.90	-28	9,703	-0.29%
2021/05/12	20	31.45	4	32.18	31.15	16	9,636	0.17%
2021/05/11	12	34.65	11	34.92	34.40	1	9,527	0.01%
2021/05/10	26	38.06	22	39.15	38.20	4	9,448	0.04%
2021/05/07	9	38.41	0	0.00	39.25	9	9,455	0.10%
2021/05/06	3	37.37	0	0.00	36.55	3	9,436	0.03%
2021/05/05	6	37.51	6	37.70	36.55	0	9,429	0.00%
2021/05/04	17	38.66	3	38.47	36.85	14	9,431	0.15%
2021/05/03	3	42.02	7	42.79	40.55	-4	9,292	-0.04%
2021/04/29	22	44.65	0	0.00	44.90	22	9,237	0.24%
2021/04/28	31	44.98	42.4	45.06	46.80	-11.4	9,191	-0.12%
2021/04/27	10	42.05	4	42.75	42.55	6	9,246	0.06%
2021/04/26	9	41.91	0	0.00	41.90	9	9,660	0.09%
2021/04/23	1	42.10	13	41.62	42.00	-12	9,709	-0.12%
2021/04/22	20	42.04	8	41.74	40.55	12	9,708	0.12%
2021/04/21	9	44.26	21	44.79	43.45	-12	9,536	-0.13%
2021/04/20	28	44.19	69	44.14	44.00	-41	9,436	-0.43%
2021/04/19	41	46.36	30.2	46.93	45.25	10.8	9,264	0.12%
2021/04/16	4	47.75	42.4	47.41	49.35	-38.4	8,688	-0.44%
2021/04/15	49	44.96	59	45.50	44.90	-10	8,211	-0.12%
2021/04/14	82	42.16	66.3	41.49	42.90	15.7	7,660	0.20%
2021/04/13	23	40.98	33	41.25	39.00	-10	7,316	-0.14%
2021/04/12	1	38.20	12	38.34	39.95	-11	6,883	-0.16%
2021/04/09	12	36.26	15.3	35.96	36.35	-3.3	6,770	-0.05%
2021/04/08	1	36.05	42	35.95	35.95	-41	6,852	-0.60%
2021/04/07	10	35.13	2	35.35	35.25	8	6,755	0.12%
2021/04/06	5	34.95	25	35.02	34.95	-20	6,727	-0.30%
2021/04/01	2	34.25	0	0.00	34.20	2	6,726	0.03%
2021/03/31	10	33.95	0	0.00	33.95	10	6,809	0.15%
2021/03/30	1	34.50	0	0.00	34.40	1	6,835	0.01%
2021/03/26	1	34.85	5	34.80	34.85	-4	6,942	-0.06%
2021/03/25	10	34.60	1	35.30	34.50	9	6,997	0.13%
2021/03/24	11	35.16	11	35.36	35.10	0	7,068	0.00%
2021/03/23	3	35.98	29	35.83	35.40	-26	7,046	-0.37%
2021/03/22	0	0.00	10	34.80	34.55	-10	7,038	-0.14%
2021/03/19	26	34.23	7	34.21	34.20	19	7,428	0.26%
2021/03/18	24	34.76	0	0.00	34.80	24	7,666	0.31%
2021/03/17	60	36.29	54	36.37	35.40	6	7,901	0.08%
2021/03/16	39	35.26	5	35.50	35.15	34	7,702	0.44%
2021/03/15	2	34.58	0	0.00	34.85	2	7,713	0.03%
2021/03/12	0	0.00	21	34.97	34.80	-21	7,743	-0.27%
2021/03/11	1	34.20	11	34.39	34.35	-10	7,846	-0.13%
2021/03/10	0	0.00	12.7	33.64	34.00	-12.7	7,931	-0.16%
2021/03/09	12	32.82	1	32.80	33.05	11	8,048	0.14%
2021/03/08	25	33.96	1	33.55	33.55	24	8,411	0.29%
2021/03/05	3	34.55	2	34.50	34.45	1	8,794	0.01%
2021/03/04	14	34.85	10	35.50	35.00	4	8,966	0.04%
2021/03/03	2	35.10	2	34.45	35.30	0	9,132	0.00%
2021/03/02	13	34.84	12	35.66	35.00	1	9,307	0.01%
2021/02/26	12	35.56	20	35.64	35.40	-8	9,362	-0.09%
2021/02/25	16	35.38	18	36.38	35.50	-2	9,728	-0.02%
2021/02/24	4	35.56	1	35.30	35.45	3	9,758	0.03%
2021/02/23	12	34.12	5	34.05	34.95	7	9,674	0.07%
2021/02/22	9	35.17	21	35.09	34.90	-12	9,605	-0.12%
2021/02/19	1	33.85	18	33.86	33.85	-17	9,463	-0.18%
2021/02/18	6	33.22	33	33.04	33.45	-27	9,386	-0.29%
2021/02/17	1	31.10	1	32.30	32.15	0	9,330	0.00%
2021/02/05	7	30.47	0	0.00	30.35	7	9,309	0.08%
2021/02/03	0	0.00	6	30.87	31.15	-6	9,645	-0.06%
2021/02/02	0	0.00	2	31.10	31.00	-2	9,607	-0.02%
2021/02/01	4	30.46	4	30.75	30.55	0	9,563	0.00%
2021/01/29	37	32.71	3	32.87	31.85	34	9,492	0.36%
2021/01/28	15	33.00	4	33.39	32.85	11	9,430	0.12%
2021/01/27	2	33.33	16	33.62	33.70	-14	9,358	-0.15%
2021/01/26	27	32.97	15	33.68	33.05	12	9,297	0.13%
2021/01/25	2	32.10	11	33.18	32.65	-9	9,200	-0.10%
2021/01/22	26	32.23	84	32.39	32.45	-58	9,131	-0.64%
2021/01/21	9	33.90	22	34.24	33.25	-13	8,997	-0.14%
2021/01/20	61	34.67	4	34.00	33.30	57	8,775	0.65%
2021/01/19	4	35.36	41	35.64	36.95	-37	8,249	-0.45%
2021/01/18	28	33.23	1	33.00	33.60	27	7,742	0.35%
2021/01/15	9	32.52	33	33.43	34.20	-24	7,591	-0.32%
2021/01/14	13	32.41	10	33.25	32.50	3	7,401	0.04%
2021/01/13	1	32.80	3	32.98	32.50	-2	7,308	-0.03%
2021/01/12	10	32.00	0	0.00	32.00	10	7,224	0.14%
2021/01/11	0	0.00	10	33.70	33.35	-10	7,154	-0.14%
2021/01/08	12	32.50	0	0.00	32.40	12	7,069	0.17%
2021/01/07	0	0.00	4	33.40	33.00	-4	7,006	-0.06%
2021/01/06	24	34.60	28	34.20	33.20	-4	6,934	-0.06%
2021/01/05	28	33.12	3	32.95	33.05	25	6,555	0.38%
2021/01/04	2	33.38	5	33.30	33.55	-3	6,475	-0.05%
2020/12/31	81	33.21	21	33.03	33.35	60	6,337	0.95%
2020/12/30	6	31.85	0	0.00	31.80	6	6,122	0.10%
2020/12/28	11	32.12	8	32.45	32.10	3	6,036	0.05%
2020/12/25	3	32.15	4	32.84	32.00	-1	5,999	-0.02%
2020/12/24	0	0.00	2	31.90	31.85	-2	5,900	-0.03%
2020/12/23	1	31.25	2	31.35	31.25	-1	5,853	-0.02%
2020/12/22	6	31.07	1	32.00	30.55	5	5,826	0.09%
2020/12/21	7	32.11	1	32.00	32.15	6	5,804	0.10%
2020/12/18	8	33.33	6	33.35	33.05	2	5,745	0.03%
2020/12/17	10	31.80	10	32.30	32.30	0	5,643	0.00%
2020/12/16	3	33.35	12	33.25	32.90	-9	5,570	-0.16%
2020/12/15	60	33.71	60	33.88	32.75	0	5,444	0.00%
2020/12/14	62	33.92	68	34.37	34.85	-6	5,034	-0.12%
2020/12/11	15	31.83	15	32.08	31.70	0	4,764	0.00%
2020/12/10	0	0.00	10	30.15	30.40	-10	4,431	-0.23%
2020/12/09	20	30.76	0.4	30.90	31.00	19.6	4,376	0.45%
2020/12/08	0.1	30.45	0	0.00	30.60	0.1	4,338	0.00%
2020/12/07	23	30.87	19	30.57	30.90	4	4,287	0.09%
2020/12/04	3.1	30.64	10	30.57	30.45	-6.9	4,150	-0.17%
2020/12/03	16	30.81	7	30.99	30.40	9	4,056	0.22%
2020/12/02	60.2	31.52	12	31.60	31.25	48.2	4,006	1.20%
2020/12/01	35	30.63	68	31.36	31.95	-33	3,632	-0.91%
2020/11/30	12	29.98	12.9	29.90	30.05	-0.9	3,213	-0.03%
2020/11/27	8	28.01	34	28.74	29.00	-26	3,069	-0.85%
2020/11/26	12	27.72	25	28.41	27.60	-13	2,891	-0.45%
2020/11/25	10	26.60	14	26.72	27.10	-4	2,697	-0.15%
2020/11/24	63	28.27	126	28.48	27.30	-63	2,609	-2.41%	大賣/
2020/11/23	71	26.20	19	27.09	27.15	52	2,327	2.23%
2020/11/20	3	24.75	5	24.70	24.70	-2	2,263	-0.09%
2020/11/18	0	0.00	1	23.80	23.85	-1	2,489	-0.04%
2020/11/16	2	23.90	0	0.00	23.90	2	2,520	0.08%
2020/11/13	0	0.00	1	23.60	23.65	-1	2,525	-0.04%
2020/11/12	2	25.30	27	24.93	24.15	-25	2,505	-1.00%
2020/11/11	6	23.42	4	23.00	23.60	2	2,300	0.09%
2020/11/02	5	21.75	0	0.00	21.95	5	2,599	0.19%
2020/10/29	5	22.20	0	0.00	22.20	5	2,734	0.18%
2020/10/14	5	22.25	0	0.00	22.30	5	2,934	0.17%
2020/09/24	5	22.75	0	0.00	22.50	5	3,162	0.16%
2020/09/18	5	24.05	6	23.97	24.00	-1	3,654	-0.03%
2020/09/11	0	0.00	6	23.55	23.60	-6	3,752	-0.16%
2020/09/08	10	24.33	0	0.00	24.30	10	3,837	0.26%
2020/08/28	2	24.75	3	25.05	24.80	-1	3,777	-0.03%
2020/08/27	11	25.21	0	0.00	25.25	11	3,765	0.29%
2020/08/26	0	0.00	1	25.10	25.30	-1	3,726	-0.03%
2020/08/25	4	24.98	27	24.75	24.20	-23	3,625	-0.63%
2020/08/21	2	22.15	0	0.00	22.60	2	3,355	0.06%
2020/08/20	5	21.90	0	0.00	21.75	5	3,350	0.15%
2020/08/13	4	23.70	4	24.50	23.90	0	3,316	0.00%
2020/08/10	0	0.00	6	23.63	23.45	-6	3,284	-0.18%
2020/08/06	18	24.82	12	25.13	24.50	6	3,233	0.19%
2020/08/05	0	0.00	10	23.50	24.00	-10	3,023	-0.33%
2020/08/04	10	23.35	0	0.00	23.10	10	2,934	0.34%
2020/08/03	0	0.00	1	23.00	23.30	-1	2,910	-0.03%
2020/07/23	0	0.00	1	23.05	22.85	-1	3,170	-0.03%
2020/07/22	1	23.50	1	22.50	23.45	0	3,172	0.00%
2020/07/21	1	22.15	0	0.00	22.00	1	3,109	0.03%
2020/07/20	5	21.60	0	0.00	21.75	5	3,150	0.16%
2020/07/17	0	0.00	1	22.00	21.65	-1	3,140	-0.03%
2020/07/14	0	0.00	16	22.77	22.25	-16	3,160	-0.51%
2020/07/03	5	23.90	0	0.00	23.75	5	3,093	0.16%
2020/07/02	2	23.75	8	23.60	23.60	-6	3,076	-0.20%
2020/07/01	36	24.86	52	24.93	24.20	-16	3,015	-0.53%
2020/06/30	34	23.02	22	23.01	23.55	12	2,648	0.45%
2020/06/23	0	0.00	1	22.00	21.75	-1	2,453	-0.04%
2020/06/22	0	0.00	1	22.20	22.10	-1	2,454	-0.04%
2020/06/19	3	22.78	0	0.00	22.50	3	2,476	0.12%
2020/06/18	0	0.00	7	22.66	22.70	-7	2,472	-0.28%
2020/06/16	2	21.68	1	21.80	21.85	1	2,403	0.04%
2020/06/15	5	21.00	0	0.00	21.30	5	2,372	0.21%
2020/06/12	1	20.65	0	0.00	20.65	1	2,364	0.04%
2020/06/09	0	0.00	1	22.10	22.35	-1	2,376	-0.04%
2020/06/05	0	0.00	2	22.40	22.65	-2	2,384	-0.08%
2020/06/02	1	22.55	15	22.60	22.65	-14	2,260	-0.62%
2020/05/28	0	0.00	1	21.05	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	15	20.85	20.90	-15	1,990	-0.75%
2020/05/22	39	22.03	3	21.82	21.40	36	1,976	1.82%
2020/05/15	0	0.00	3	20.23	20.55	-3	1,817	-0.17%
2020/05/12	2	21.90	0	0.00	21.55	2	1,774	0.11%
2020/05/11	0	0.00	2	21.65	21.80	-2	1,765	-0.11%
2020/05/07	10	21.50	0	0.00	21.50	10	1,726	0.58%
2020/05/06	6	21.43	0	0.00	21.35	6	1,703	0.35%
2020/05/05	12	21.51	6	22.40	21.35	6	1,669	0.36%
2020/05/04	3	21.45	1	21.30	21.80	2	1,640	0.12%
2020/04/28	0	0.00	50	21.00	21.00	-50	1,481	-3.38%
2020/04/27	0	0.00	4	18.73	19.10	-4	1,392	-0.29%
2020/04/24	1	18.45	11	18.84	18.45	-10	1,376	-0.73%
2020/04/23	17	18.61	7	18.56	18.55	10	1,336	0.75%
2020/04/21	1	17.50	0	0.00	17.35	1	1,288	0.08%
2020/04/20	2	18.55	0	0.00	17.95	2	1,278	0.16%
2020/04/17	0	0.00	1	18.65	18.10	-1	1,254	-0.08%
2020/04/15	51	18.45	0	0.00	18.15	51	1,235	4.13%
2020/04/14	0	0.00	1	18.00	18.00	-1	1,219	-0.08%
2020/04/13	1	17.35	0	0.00	17.35	1	1,220	0.08%
2020/04/09	1	17.35	0	0.00	17.60	1	1,252	0.08%
2020/04/08	0	0.00	1	17.75	17.75	-1	1,238	-0.08%
2020/04/07	0	0.00	1	16.15	16.15	-1	1,148	-0.09%
2020/03/27	1	15.15	0	0.00	15.15	1	1,621	0.06%
2020/03/26	0	0.00	1	15.00	15.25	-1	1,615	-0.06%
2020/03/25	1	15.00	0	0.00	15.00	1	1,610	0.06%
2020/03/24	0	0.00	1	14.45	14.45	-1	1,623	-0.06%
2020/03/23	1	13.40	2	13.20	13.15	-1	1,654	-0.06%
2020/03/20	7	12.45	1	13.10	13.20	6	1,650	0.36%
2020/03/19	1	12.10	7	12.63	12.10	-6	1,631	-0.37%
2020/03/18	1	13.80	0	0.00	13.40	1	1,614	0.06%
2020/03/17	3	14.37	0	0.00	14.15	3	1,605	0.19%
2020/03/16	1	16.70	2	16.50	15.70	-1	1,591	-0.06%
2020/03/13	0	0.00	1	17.25	17.40	-1	1,634	-0.06%
2020/03/11	3	20.40	3	21.35	20.30	0	1,609	0.00%
2020/03/10	1	20.85	1	21.40	21.25	0	1,583	0.00%
2020/03/02	0	0.00	8	20.00	20.00	-8	1,568	-0.51%
2020/02/21	5	21.50	0	0.00	21.50	5	1,562	0.32%
2020/02/19	0	21.75	0	0.00	21.75	0	1,644	0.00%
2020/02/06	1	21.50	0	0.00	21.55	1	1,731	0.06%
2020/01/30	1	22.10	0	0.00	22.00	1	1,739	0.06%
2020/01/17	10	24.20	0	0.00	24.20	10	1,697	0.59%
2020/01/13	0	0.00	1	23.85	23.95	-1	1,695	-0.06%
2020/01/06	1	24.20	1	23.90	23.90	0	1,729	0.00%
2020/01/03	0	0.00	1	24.45	24.55	-1	1,712	-0.06%
2019/12/30	0	0.00	3	24.82	24.80	-3	1,670	-0.18%
2019/12/27	0	0.00	1	25.35	25.20	-1	1,664	-0.06%
2019/12/26	2	25.90	0	0.00	24.90	2	1,594	0.13%
2019/12/25	52	25.26	54	25.46	25.90	-2	1,343	-0.15%
2019/12/23	0	0.00	2	23.90	23.85	-2	1,384	-0.14%
2019/12/19	3	24.50	2	24.05	24.35	1	1,459	0.07%
2019/12/18	1	24.45	0	0.00	24.20	1	1,406	0.07%
2019/12/17	0	0.00	4	23.80	23.75	-4	1,347	-0.30%
2019/12/10	1	24.20	0	0.00	23.90	1	1,329	0.08%
2019/12/06	2	23.05	0	0.00	22.95	2	1,249	0.16%
2019/12/02	0	0.00	1	22.55	22.65	-1	1,259	-0.08%
2019/11/29	0	0.00	1	23.40	23.25	-1	1,267	-0.08%
2019/11/28	0	0.00	12	23.40	23.35	-12	1,273	-0.94%
2019/11/27	2	23.50	20	23.47	23.40	-18	1,282	-1.40%
2019/11/22	1	23.25	0	0.00	23.20	1	1,277	0.08%
2019/11/19	0	0.00	1	23.15	23.20	-1	1,289	-0.08%
2019/11/18	0	0.00	25	23.78	23.30	-25	1,293	-1.93%
2019/11/14	13	23.08	0	0.00	22.70	13	1,228	1.06%
2019/11/12	1	22.35	0	0.00	22.35	1	1,192	0.08%
2019/11/07	0	0.00	1	22.60	22.75	-1	1,214	-0.08%
2019/11/06	16	22.98	0	0.00	23.00	16	1,212	1.32%
2019/11/05	20	23.41	0	0.00	23.35	20	1,209	1.65%
2019/11/04	10	23.10	1	23.05	23.75	9	1,218	0.74%
2019/10/29	1	22.90	0	0.00	22.95	1	1,205	0.08%
2019/10/28	0	0.00	1	22.95	22.85	-1	1,261	-0.08%
2019/10/25	1	23.00	0	0.00	23.10	1	1,277	0.08%
2019/10/17	0	0.00	1	22.55	23.10	-1	1,551	-0.06%
2019/10/16	1	22.50	0	0.00	22.45	1	1,555	0.06%
2019/10/14	2	22.90	0	0.00	23.05	2	1,648	0.12%
2019/10/08	0	0.00	1	23.20	23.15	-1	1,659	-0.06%
2019/10/07	2	23.60	2	23.40	23.30	0	1,664	0.00%
2019/09/27	0	0.00	2	24.05	24.00	-2	1,898	-0.11%
2019/09/26	58	25.77	57	26.10	24.60	1	1,889	0.05%
2019/09/25	3	24.72	0	0.00	24.95	3	1,727	0.17%
2019/09/24	1	24.40	0	0.00	24.25	1	1,700	0.06%
2019/09/23	0	0.00	1	23.75	23.60	-1	1,664	-0.06%
2019/09/04	0	0.00	1	24.75	24.65	-1	1,884	-0.05%
2019/08/27	0	0.00	1	23.90	24.05	-1	2,001	-0.05%
2019/08/23	2	24.10	2	24.05	23.95	0	2,040	0.00%
2019/08/22	0	0.00	1	23.95	23.90	-1	2,036	-0.05%
2019/08/21	1	24.00	1	23.80	24.05	0	2,024	0.00%
2019/08/20	0	0.00	1	23.80	23.70	-1	2,022	-0.05%
2019/08/16	1	22.90	0	0.00	23.65	1	2,009	0.05%
2019/08/15	0	0.00	1	22.45	22.90	-1	2,012	-0.05%
2019/08/13	1	23.30	4	23.30	23.20	-3	2,025	-0.15%
2019/08/12	0	0.00	0.3	23.90	23.95	-0.3	2,034	-0.01%
2019/08/07	1	24.30	0	0.00	23.40	1	2,052	0.05%
2019/07/31	0	0.00	1	25.00	25.25	-1	2,089	-0.05%
2019/07/30	10	25.60	0	0.00	24.95	10	2,088	0.48%
2019/07/23	5	26.40	10	26.80	26.40	-5	2,014	-0.25%
2019/07/12	1	25.05	0	0.00	25.20	1	2,167	0.05%
2019/07/08	0	0.00	4	25.45	25.60	-4	2,947	-0.14%
2019/07/05	0	0.00	4	26.10	25.85	-4	2,950	-0.14%
2019/07/04	2	26.30	3	26.63	26.00	-1	2,952	-0.03%
2019/07/03	1	25.10	1	24.75	24.95	0	2,796	0.00%
2019/06/26	1	24.50	0	0.00	24.60	1	3,076	0.03%
2019/06/25	8	25.41	0	0.00	24.80	8	3,073	0.26%
2019/06/21	0	0.00	5	25.37	24.60	-5	3,070	-0.16%
2019/06/17	4	24.33	0	0.00	24.10	4	3,307	0.12%
2019/06/13	0	0.00	4	24.60	24.55	-4	3,642	-0.11%
2019/06/05	0	0.00	4	24.95	23.70	-4	3,588	-0.11%
2019/05/30	0	0.00	2	22.70	22.90	-2	3,697	-0.05%
2019/05/27	4	21.80	2	21.95	21.90	2	3,703	0.05%
2019/05/24	5	22.35	2	22.75	22.20	3	3,720	0.08%
2019/05/23	2	22.35	0	0.00	22.45	2	3,720	0.05%
2019/05/21	0	0.00	1	23.35	23.35	-1	3,721	-0.03%
2019/05/17	1	22.00	0	0.00	22.45	1	3,734	0.03%
2019/05/15	2	24.15	2	24.40	23.90	0	3,719	0.00%
2019/05/14	2	23.00	3	23.40	23.80	-1	3,742	-0.03%
2019/05/13	5	23.72	0	0.00	23.60	5	3,732	0.13%
2019/05/10	1	24.50	0	0.00	24.10	1	3,735	0.03%
2019/05/06	10	25.85	0	0.00	25.60	10	3,726	0.27%
2019/05/02	0	0.00	10	26.80	27.00	-10	3,689	-0.27%
2019/04/30	2	25.75	2	26.25	26.80	0	3,693	0.00%
2019/04/29	30	26.33	0	0.00	26.10	30	3,651	0.82%
2019/04/26	30	27.02	0	0.00	27.05	30	3,615	0.83%
2019/04/24	1	28.50	3	28.60	28.15	-2	3,554	-0.06%
2019/04/23	3	28.40	2	28.90	28.50	1	3,484	0.03%
2019/04/22	2	28.78	8	28.95	28.35	-6	3,421	-0.18%
2019/04/19	20	28.55	28	29.04	28.70	-8	3,390	-0.24%
2019/04/18	17	29.66	6	29.83	28.70	11	3,320	0.33%
2019/04/17	7	30.47	9	30.40	29.80	-2	3,151	-0.06%
2019/04/16	4	30.08	19.1	30.05	30.35	-15.1	2,832	-0.53%
2019/04/15	4	27.84	12	28.09	27.60	-8	2,540	-0.31%
2019/04/12	10	26.90	20	27.60	27.10	-10	2,452	-0.41%
2019/04/11	10	26.80	0	0.00	26.80	10	2,352	0.42%
2019/04/10	2	27.55	1	27.20	27.20	1	2,339	0.04%
2019/04/09	1	27.50	1	27.30	27.50	0	2,312	0.00%
2019/04/08	10	26.80	5	26.98	26.95	5	2,296	0.22%
2019/04/03	0	0.00	1	27.50	27.45	-1	2,298	-0.04%
2019/04/02	21	27.21	50	27.40	28.15	-29	2,284	-1.27%
2019/03/29	0	0.00	0.3	25.75	25.85	-0.3	2,161	-0.02%
2019/03/28	0	0.00	5	25.75	25.80	-5	2,221	-0.23%
2019/03/27	35	26.57	30	27.63	26.00	5	2,401	0.21%
2019/03/26	1	25.80	0	0.00	26.25	1	2,347	0.04%
2019/03/25	0	0.00	6	25.83	25.90	-6	2,330	-0.26%
2019/03/21	1	27.00	1	27.30	26.50	0	2,259	0.00%
2019/03/20	10	25.95	11	25.60	26.00	-1	2,126	-0.05%
2019/03/19	7	25.71	6	25.73	25.60	1	2,058	0.05%
2019/03/18	0	0.00	2	24.30	24.30	-2	1,784	-0.11%
2019/03/12	3	22.00	0	0.00	21.85	3	1,782	0.17%
2019/03/11	1	22.10	0	0.00	22.10	1	1,842	0.05%
2019/03/08	10	21.40	14	21.61	21.80	-4	1,856	-0.22%
2019/03/07	4	21.95	5	22.17	21.70	-1	1,844	-0.05%
2019/03/06	7	22.04	11	23.16	22.60	-4	1,804	-0.22%
2019/03/04	0	0.00	3	21.15	21.30	-3	1,703	-0.18%
2019/02/27	0	0.00	1	21.05	20.95	-1	1,714	-0.06%
2019/02/25	1	21.50	0	0.00	21.60	1	1,870	0.05%
2019/02/19	0	0.00	4	20.65	21.40	-4	1,868	-0.21%
2019/02/13	3	21.07	4	21.31	21.10	-1	1,852	-0.05%
2019/02/12	0	0.00	1	21.05	20.85	-1	1,824	-0.05%
2019/02/11	1	20.90	10	20.82	20.80	-9	1,846	-0.49%
2019/01/30	3	20.55	0	0.00	20.55	3	1,863	0.16%
2019/01/28	5	20.62	6	20.98	21.00	-1	1,874	-0.05%
2019/01/25	0	0.00	3	20.10	20.10	-3	1,824	-0.16%
2019/01/22	0	0.00	2	20.25	19.90	-2	1,843	-0.11%
2019/01/17	2	19.95	0	0.00	19.95	2	1,840	0.11%
2019/01/10	0	0.00	1	20.25	19.95	-1	1,848	-0.05%
2019/01/03	0	0.00	17	20.15	20.15	-17	1,866	-0.91%
2019/01/02	0	0.00	3	20.65	20.65	-3	1,865	-0.16%
2018/12/27	10	20.90	0	0.00	20.80	10	1,858	0.54%
2018/12/25	7	22.10	0	0.00	21.30	7	1,774	0.39%
2018/12/24	0	0.00	11	22.09	22.15	-11	1,718	-0.64%
2018/12/22	15	22.02	5	21.85	21.85	10	1,665	0.60%
2018/12/20	27	22.16	14	21.83	21.50	13	1,549	0.84%
2018/12/19	15	22.13	21	22.25	22.30	-6	1,361	-0.44%
2018/12/17	1	20.60	1	20.75	20.40	0	1,288	0.00%
2018/12/14	3	20.22	2	20.45	20.50	1	1,284	0.08%
2018/12/13	2	20.48	1	20.60	20.40	1	1,285	0.08%
2018/12/12	1	20.50	1	20.65	20.50	0	1,277	0.00%
2018/12/11	4	19.93	7	19.96	20.20	-3	1,258	-0.24%
2018/12/10	5	19.33	2	19.48	19.45	3	1,239	0.24%
2018/12/06	2	20.08	2	19.43	19.25	0	1,221	0.00%
2018/12/05	0	0.00	4	20.50	20.50	-4	1,207	-0.33%
2018/12/04	4	21.70	13	21.64	21.20	-9	1,189	-0.76%
2018/12/03	4	20.65	3	20.50	20.65	1	1,112	0.09%
2018/11/30	0	0.00	2	20.05	20.00	-2	1,093	-0.18%
2018/11/29	1	20.00	3	20.28	19.85	-2	1,100	-0.18%
2018/11/28	5	20.29	7	20.48	20.55	-2	1,060	-0.19%
2018/11/27	13	20.03	1	20.15	20.20	12	1,030	1.17%
2018/11/26	6	20.04	0	0.00	20.10	6	1,011	0.59%
2018/11/23	1	21.10	1	20.05	19.80	0	987	0.00%
2018/11/22	4	20.33	4	20.59	20.30	0	908	0.00%
2018/11/21	0	0.00	5	18.86	19.05	-5	808	-0.62%
2018/11/20	0	0.00	2	18.50	18.25	-2	760	-0.26%
2018/11/19	0	0.00	2	18.40	18.30	-2	755	-0.26%
2018/11/16	0	0.00	1	18.10	17.95	-1	752	-0.13%
2018/11/15	7	18.04	4	17.90	17.80	3	755	0.40%
2018/11/14	0	0.00	1	18.70	18.20	-1	773	-0.13%
2018/11/13	4	17.85	4	18.15	18.50	0	762	0.00%
2018/11/12	3	18.58	12	18.50	18.40	-9	751	-1.20%
2018/11/09	6	18.51	1	18.90	18.40	5	745	0.67%
2018/11/08	2	17.95	7	18.59	18.70	-5	748	-0.67%
2018/11/07	17	17.72	1	17.90	17.90	16	720	2.22%
2018/11/06	0	0.00	11	16.76	17.50	-11	694	-1.58%
2018/11/05	2	16.50	3	16.60	16.50	-1	663	-0.15%
2018/11/01	4	16.58	0	0.00	16.45	4	664	0.60%
2018/10/29	1	15.50	0	0.00	15.45	1	646	0.15%
2018/10/22	0	0.00	1	16.55	16.55	-1	610	-0.16%
2018/10/19	1	16.00	0	0.00	15.95	1	604	0.17%
2018/10/11	7	16.26	0	0.00	16.25	7	604	1.16%
2018/10/09	2	17.95	0	0.00	18.05	2	585	0.34%
2018/10/08	2	18.68	0	0.00	18.70	2	577	0.35%
2018/10/05	3	19.42	0	0.00	19.00	3	598	0.50%
2018/09/21	2	20.05	0	0.00	20.20	2	606	0.33%
2018/09/10	1	21.10	0	0.00	21.00	1	678	0.15%
2018/08/17	2	22.25	0	0.00	22.20	2	905	0.22%
2018/08/15	1	22.60	0	0.00	22.90	1	899	0.11%
2018/08/14	0	0.00	1	24.00	23.85	-1	886	-0.11%
2018/08/13	4	24.18	0	0.00	24.00	4	882	0.45%
2018/08/08	0	0.00	1	25.50	25.35	-1	879	-0.11%
2018/08/06	0	0.00	1	25.80	25.50	-1	882	-0.11%
2018/07/19	0	0.00	1	26.20	26.20	-1	893	-0.11%
2018/07/17	0	0.00	1	25.95	25.85	-1	870	-0.11%
2018/07/13	1	26.20	0	0.00	26.15	1	887	0.11%
2018/07/04	0	0.00	5	25.90	25.80	-5	1,069	-0.47%
2018/06/29	1	27.00	11	26.89	26.85	-10	1,121	-0.89%
2018/06/27	18	27.32	6	26.85	27.60	12	1,092	1.10%
2018/06/25	1	25.85	0	0.00	25.80	1	1,108	0.09%
2018/06/14	10	28.33	6	28.05	27.95	4	1,095	0.37%
2018/06/13	1	27.70	0	0.00	27.70	1	1,085	0.09%
2018/06/08	0	0.00	1	27.60	27.40	-1	1,054	-0.09%
2018/06/04	0	0.00	32	28.08	28.80	-32	1,097	-2.91%
2018/06/01	32	27.88	6	27.75	27.65	26	1,057	2.46%
2018/05/31	1	26.30	0	0.00	26.55	1	1,029	0.10%
2018/05/23	5	25.80	0	0.00	25.70	5	1,026	0.49%
2018/05/17	0	0.00	3	25.15	25.15	-3	1,080	-0.28%
2018/05/16	4.2	25.00	5	24.95	25.00	-0.8	1,094	-0.08%
2018/05/15	0	0.00	3	25.65	25.55	-3	1,102	-0.27%
2018/05/11	0	0.00	4	26.45	26.00	-4	1,150	-0.35%
2018/05/09	0	0.00	3	26.20	26.20	-3	1,152	-0.26%
2018/04/24	0	0.00	1	26.10	26.05	-1	1,226	-0.08%
2018/04/17	10	28.00	0	0.00	27.90	10	1,611	0.62%
2018/04/16	1	29.00	0	0.00	28.80	1	1,657	0.06%
2018/04/13	0	0.00	7	29.73	29.55	-7	1,702	-0.41%
2018/04/12	16	30.37	20	30.53	30.15	-4	1,762	-0.23%
2018/04/10	5	30.18	9	29.96	29.40	-4	1,756	-0.23%
2018/04/09	0	0.00	1	29.90	29.90	-1	1,708	-0.06%
2018/03/31	1	27.45	0	0.00	27.50	1	1,666	0.06%
2018/03/28	50	28.56	49	28.58	28.00	1	1,692	0.06%
2018/03/21	0	0.00	10	28.00	27.90	-10	1,642	-0.61%
2018/03/19	1	28.45	0	0.00	28.20	1	1,658	0.06%
2018/03/14	1	28.60	0	0.00	28.60	1	1,682	0.06%
2018/03/13	40	29.50	43	29.33	29.30	-3	1,689	-0.18%
2018/03/08	3	27.28	2	27.80	27.80	1	1,709	0.06%
2018/03/07	0	0.00	1	27.10	26.80	-1	1,680	-0.06%
2018/03/06	0	0.00	0	27.00	27.00	0	1,693	0.00%
2018/03/02	2	27.50	0	0.00	27.40	2	1,709	0.12%
2018/02/23	3	28.50	0	0.00	27.95	3	1,799	0.17%
2018/02/09	0	0.00	4	25.05	25.75	-4	1,846	-0.22%
2018/02/07	0	0.00	2	28.30	28.00	-2	1,879	-0.11%
2018/02/06	1	28.30	1	29.65	27.90	0	1,895	0.00%
2018/01/29	6	30.96	0	0.00	30.70	6	2,001	0.30%
2018/01/23	0	0.00	10	31.65	31.50	-10	2,141	-0.47%
2018/01/19	0	0.00	12	32.10	31.95	-12	2,202	-0.54%
2018/01/18	0	0.00	8	32.25	32.00	-8	2,231	-0.36%
2018/01/16	0	0.00	4	32.75	32.60	-4	2,301	-0.17%
2018/01/12	10	32.00	0	0.00	32.45	10	2,337	0.43%
2018/01/10	0	0.00	2	33.03	33.40	-2	2,020	-0.10%
2018/01/09	5	31.90	3	31.80	31.90	2	1,986	0.10%
2018/01/05	1	32.25	5	31.95	32.70	-4	1,915	-0.21%
2018/01/04	0	0.00	10	31.20	32.00	-10	1,923	-0.52%