台揚 (2314)-玉山-雙和券商分點個股進出

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
31.00
漲跌
▼0.25
漲幅
-0.80%
成交量
452張
產業
上市通信網路類股
640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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/03	5	31.30	5	31.02	31.00	0	1,171	0.00%
2024/05/02	3	31.35	3	31.25	31.25	0	1,179	0.00%
2024/04/30	5	31.00	12	31.68	31.90	-7	1,187	-0.59%
2024/04/29	3	30.25	3	30.45	30.45	0	1,181	0.00%
2024/04/26	15	30.70	0	0.00	30.25	15	1,190	1.26%
2024/04/25	4	30.25	4	30.25	30.25	0	1,192	0.00%
2024/04/24	3	30.45	1	30.50	30.60	2	1,192	0.17%
2024/04/23	3	30.00	3	30.00	30.00	0	1,195	0.00%
2024/04/22	9	30.41	8	29.98	29.95	1	1,199	0.08%
2024/04/19	11	30.60	6	30.40	30.40	5	1,193	0.42%
2024/04/18	6	30.97	4	30.95	30.95	2	1,182	0.17%
2024/04/17	7	31.34	6	31.58	31.45	1	1,180	0.08%
2024/04/16	17	31.48	2	30.85	31.30	15	1,191	1.26%
2024/04/15	14	32.60	3	32.70	32.70	11	1,167	0.94%
2024/04/12	10	33.18	5	33.05	33.05	5	1,161	0.43%
2024/04/11	5	33.66	7	33.22	33.20	-2	1,158	-0.17%
2024/04/09	4	33.74	5	33.72	33.75	-1	1,125	-0.09%
2024/04/08	1	33.75	0	0.00	33.70	1	1,129	0.09%
2024/04/03	1	32.95	0	0.00	32.95	1	1,121	0.09%
2024/04/02	4	33.63	4	33.35	33.35	0	1,135	0.00%
2024/04/01	6	33.89	6	33.70	33.65	0	1,160	0.00%
2024/03/29	10	34.45	8	34.20	34.20	2	1,165	0.17%
2024/03/28	3	34.18	15	34.90	34.85	-12	1,137	-1.06%
2024/03/27	3	32.55	8	33.64	33.60	-5	1,080	-0.46%
2024/03/26	7	32.95	0	0.00	32.60	7	1,091	0.64%
2024/03/25	2	33.55	14	33.39	33.35	-12	1,135	-1.06%
2024/03/22	9	32.76	4	33.78	33.80	5	1,132	0.44%
2024/03/21	5	32.30	0	0.00	32.70	5	1,118	0.45%
2024/03/20	4	32.51	2	32.10	32.10	2	1,144	0.17%
2024/03/19	2	32.50	0	0.00	32.60	2	1,153	0.17%
2024/03/18	2	32.75	0	0.00	32.85	2	1,166	0.17%
2024/03/14	1	32.90	7	32.80	32.80	-6	1,263	-0.47%
2024/03/13	0	33.85	27	33.20	33.60	-27	1,433	-1.88%
2024/03/12	31	34.48	5.3	33.91	34.35	25.7	1,614	1.59%
2024/03/11	0	32.95	0	0.00	32.65	0	1,591	0.00%
2024/03/08	2	32.53	0	0.00	32.40	2	1,587	0.13%
2024/03/06	1	34.60	0	0.00	34.20	1	1,582	0.06%
2024/03/05	1	34.20	1	34.25	34.30	0	1,576	0.00%
2024/03/04	0	0.00	3	34.22	35.00	-3	1,574	-0.19%
2024/03/01	0	0.00	1	32.50	32.70	-1	1,530	-0.07%
2024/02/29	6	32.28	0	0.00	32.40	6	1,532	0.39%
2024/02/27	1	32.75	0	0.00	32.70	1	1,535	0.07%
2024/02/22	1	33.25	0	0.00	33.35	1	1,578	0.06%
2024/02/21	1	33.30	1	33.45	33.25	0	1,634	0.00%
2024/02/20	1	33.50	0	0.00	33.40	1	1,644	0.06%
2024/02/16	0	33.00	0	0.00	33.70	0	1,657	0.00%
2024/02/05	10	32.70	1	32.45	32.50	9	1,638	0.55%
2024/02/01	5	33.02	4	33.00	33.05	1	1,624	0.06%
2024/01/31	5	33.45	0	0.00	33.30	5	1,612	0.31%
2024/01/30	0	0.00	1	33.60	33.60	-1	1,606	-0.06%
2024/01/29	5	33.87	40	33.81	34.05	-35	1,604	-2.18%
2024/01/26	7	34.56	0	0.00	34.35	7	1,586	0.44%
2024/01/25	3	35.20	0	0.00	35.20	3	1,556	0.19%
2024/01/24	6	35.54	1	35.85	35.40	5	1,553	0.32%
2024/01/23	0	0.00	4	35.46	35.80	-4	1,552	-0.26%
2024/01/22	2	35.20	0	0.00	35.25	2	1,552	0.13%
2024/01/19	2	35.43	0	0.00	35.35	2	1,540	0.13%
2024/01/18	5	35.35	0	0.00	35.50	5	1,535	0.33%
2024/01/17	4	35.60	3	35.35	35.35	1	1,536	0.07%
2024/01/16	0	0.00	0.3	36.20	36.00	-0.3	1,533	-0.02%
2024/01/12	1	35.30	0	0.00	35.50	1	1,526	0.07%
2024/01/11	0	0.00	2	35.55	35.60	-2	1,530	-0.13%
2024/01/10	5	35.56	1	36.00	35.55	4	1,529	0.26%
2024/01/09	1	36.35	0	0.00	36.20	1	1,518	0.07%
2024/01/04	0	0.00	2.1	36.88	36.65	-2.1	1,517	-0.14%
2024/01/03	0	0.00	2	37.40	37.40	-2	1,520	-0.13%
2024/01/02	3	37.65	0	0.00	37.90	3	1,524	0.20%
2023/12/29	6	37.39	3	37.50	37.50	3	1,523	0.20%
2023/12/28	3	37.60	3	37.40	37.40	0	1,536	0.00%
2023/12/27	1	37.30	1	37.70	38.35	0	1,538	0.00%
2023/12/26	6	37.40	3	37.40	37.40	3	1,541	0.19%
2023/12/25	0	0.00	2.2	36.59	36.55	-2.2	1,527	-0.15%
2023/12/22	1	36.30	0	0.00	36.55	1	1,519	0.07%
2023/12/21	5	36.34	0	0.00	36.30	5	1,504	0.33%
2023/12/20	3	36.95	2	36.95	36.90	1	1,475	0.07%
2023/12/15	3	38.00	0	0.00	37.90	3	1,396	0.21%
2023/12/12	4	38.95	10	39.05	38.90	-6	1,379	-0.43%
2023/12/08	14	41.29	22	41.70	41.65	-8	1,286	-0.62%
2023/12/07	14.7	41.22	19.3	41.09	41.40	-4.5	1,114	-0.40%
2023/12/05	0	0.00	1	37.10	37.90	-1	921	-0.11%
2023/12/04	10	38.18	0	0.00	37.45	10	923	1.08%
2023/11/29	1	37.60	0	0.00	37.50	1	902	0.11%
2023/11/28	1	36.50	0	0.00	36.70	1	890	0.11%
2023/11/27	0	0.00	0.2	37.05	36.75	-0.2	888	-0.02%
2023/11/22	11	37.40	0	0.00	37.45	11	873	1.26%
2023/11/21	7	37.89	5	37.74	37.60	2	868	0.23%
2023/11/20	0	0.00	0.2	37.53	38.40	-0.2	848	-0.02%
2023/11/17	4	35.80	3	35.80	35.80	1	794	0.13%
2023/11/15	14	35.46	0	0.00	35.30	14	791	1.77%
2023/11/10	2	35.45	0	0.00	35.45	2	807	0.25%
2023/11/08	2	36.70	2	36.35	36.35	0	820	0.00%
2023/11/06	2	35.70	2	36.05	36.05	0	834	0.00%
2023/11/01	1	35.25	0	0.00	35.25	1	832	0.12%
2023/10/31	3	36.80	3	35.75	35.75	0	826	0.00%
2023/10/30	0	0.00	2	36.40	36.70	-2	819	-0.24%
2023/10/26	4	35.39	1	35.55	35.35	3	831	0.36%
2023/10/25	2	36.00	0	0.00	36.00	2	838	0.24%
2023/10/24	3	35.40	2	35.80	35.90	1	851	0.12%
2023/10/20	2	35.15	0	0.00	35.40	2	854	0.23%
2023/10/19	14	35.52	0	0.00	35.60	14	857	1.63%
2023/10/18	8	35.87	0	0.00	35.80	8	860	0.93%
2023/10/17	8	36.54	0	0.00	36.25	8	866	0.92%
2023/10/16	0	0.00	1	36.90	36.60	-1	879	-0.11%
2023/10/11	0	0.00	4	37.50	37.60	-4	1,107	-0.36%
2023/10/05	0.3	39.70	8	39.85	39.00	-7.8	1,116	-0.69%
2023/10/04	15	39.54	0	0.00	39.35	15	1,108	1.35%
2023/10/03	2	39.05	19	39.38	39.25	-17	1,098	-1.55%
2023/10/02	3	39.40	14	39.14	40.20	-11	1,084	-1.01%
2023/09/28	2	37.65	2	37.60	37.60	0	1,059	0.00%
2023/09/27	5	37.65	0	0.00	37.65	5	1,067	0.47%
2023/09/26	2	38.10	0	0.00	38.05	2	1,075	0.19%
2023/09/25	13	38.73	0	0.00	38.60	13	1,086	1.20%
2023/09/22	7	38.89	0	0.00	38.90	7	1,086	0.64%
2023/09/20	2	39.10	6	39.13	39.00	-4	1,097	-0.36%
2023/09/18	3	38.80	3	39.15	39.15	0	1,113	0.00%
2023/09/15	2	39.90	0	0.00	39.50	2	1,114	0.18%
2023/09/12	4	35.93	0	0.00	35.85	4	1,074	0.37%
2023/09/11	6	35.94	0	0.00	35.70	6	1,109	0.54%
2023/09/07	8	38.63	2	38.20	38.20	6	1,119	0.54%
2023/09/06	4	38.98	0	0.00	39.10	4	1,136	0.35%
2023/08/29	4	38.63	4	38.60	38.60	0	1,169	0.00%
2023/08/28	3	39.25	3	38.55	38.55	0	1,176	0.00%
2023/08/25	2	39.13	0	0.00	39.20	2	1,175	0.17%
2023/08/24	6	39.84	0	0.00	39.90	6	1,173	0.51%
2023/08/23	3	38.20	0	0.00	38.40	3	1,167	0.26%
2023/08/14	2	39.35	0	0.00	39.25	2	1,266	0.16%
2023/08/10	4	41.55	2	41.80	41.65	2	1,265	0.16%
2023/08/09	5	43.62	4	43.05	43.00	1	1,260	0.08%
2023/08/08	2	43.80	2	43.30	43.30	0	1,269	0.00%
2023/08/02	9	44.90	4	44.00	44.00	5	1,321	0.38%
2023/08/01	3	44.45	3	45.00	45.00	0	1,358	0.00%
2023/07/31	5	45.05	5	44.60	44.60	0	1,398	0.00%
2023/07/28	3.2	44.11	4	43.94	43.95	-0.8	1,454	-0.05%
2023/07/27	3	44.05	3	44.05	44.05	0	1,469	0.00%
2023/07/26	3.3	45.09	5	44.90	44.60	-1.7	1,485	-0.11%
2023/07/25	4	45.38	3.1	45.59	45.60	1	1,536	0.06%
2023/07/24	0	0.00	1	45.10	45.35	-1	1,578	-0.06%
2023/07/21	4	45.13	3	45.30	45.30	1	1,613	0.06%
2023/07/20	5	44.90	5	45.69	45.80	0	1,646	0.00%
2023/07/19	8	45.36	9	44.73	44.70	-1	1,707	-0.06%
2023/07/18	10	46.97	23	45.93	45.50	-13	1,794	-0.72%
2023/07/17	11	47.98	17	48.62	48.05	-6	1,908	-0.32%
2023/07/14	4	42.87	27	45.15	45.65	-23	2,018	-1.14%
2023/07/13	6	42.42	0	0.00	41.50	6	2,191	0.27%
2023/07/12	12	42.80	0	0.00	42.50	12	2,288	0.52%
2023/07/10	6	43.35	3	43.10	43.10	3	2,342	0.13%
2023/07/07	6	43.79	5	43.71	43.50	1	2,352	0.04%
2023/07/06	7	44.64	6	44.18	44.15	1	2,347	0.04%
2023/07/05	3	44.20	3	44.20	44.20	0	2,377	0.00%
2023/07/03	3	44.75	15	44.34	44.50	-12	2,370	-0.51%
2023/06/30	3	45.00	4	44.66	44.65	-1	2,361	-0.04%
2023/06/29	3	45.00	3	44.90	44.90	0	2,362	0.00%
2023/06/28	3	45.50	4	45.09	44.90	-1	2,359	-0.04%
2023/06/27	2	45.85	0	0.00	45.35	2	2,362	0.08%
2023/06/26	1	44.70	0	0.00	44.35	1	2,349	0.04%
2023/06/21	10	45.05	0	0.00	44.95	10	2,351	0.43%
2023/06/19	6	44.58	3	44.40	44.40	3	2,354	0.13%
2023/06/16	10	44.91	3	45.00	45.00	7	2,345	0.30%
2023/06/15	9	44.88	5	44.91	44.95	4	2,340	0.17%
2023/06/14	2	45.95	0	0.00	45.85	2	2,307	0.09%
2023/06/13	1	47.00	0	0.00	46.50	1	2,304	0.04%
2023/06/12	2	46.70	2	46.78	47.00	0	2,292	0.00%
2023/06/06	1	45.80	0	0.00	45.70	1	2,331	0.04%
2023/06/02	5	46.68	14	46.47	46.35	-9	2,368	-0.38%
2023/06/01	0	0.00	2	46.85	46.80	-2	2,395	-0.08%
2023/05/31	0	0.00	2	46.20	46.00	-2	2,397	-0.08%
2023/05/30	2	45.78	0	0.00	45.75	2	2,399	0.08%
2023/05/29	0	0.00	1	45.85	46.15	-1	2,407	-0.04%
2023/05/26	4	46.01	3	45.35	45.35	1	2,406	0.04%
2023/05/25	0.4	45.95	0	0.00	45.95	0.4	2,404	0.02%
2023/05/24	2	45.68	0	0.00	46.65	2	2,414	0.08%
2023/05/23	1	48.20	1	48.20	48.60	0	2,404	0.00%
2023/05/22	2	47.50	3	47.43	47.80	-1	2,423	-0.04%
2023/05/18	2	46.60	0	0.00	46.50	2	2,446	0.08%
2023/05/17	0	0.00	1	47.05	47.45	-1	2,459	-0.04%
2023/05/15	1	47.50	2	47.93	47.10	-1	2,600	-0.04%
2023/05/12	2	46.60	5	46.80	48.60	-3	2,602	-0.12%
2023/05/11	2	46.60	5	46.80	47.80	-3	2,606	-0.12%
2023/05/09	1	48.50	0	0.00	48.70	1	2,612	0.04%
2023/05/05	3	49.00	1	48.50	48.50	2	2,583	0.08%
2023/05/04	5.1	47.88	6	48.69	48.50	-1	2,608	-0.04%
2023/05/03	2	45.95	0	0.00	45.60	2	2,546	0.08%
2023/05/02	2	47.00	0	46.86	46.55	2	2,536	0.08%
2023/04/28	0	0.00	3	46.85	47.45	-3	2,512	-0.12%
2023/04/27	2	44.50	0	0.00	45.90	2	2,456	0.08%
2023/04/26	2	44.13	1	43.20	44.10	1	2,409	0.04%
2023/04/24	0	0.00	2	48.00	46.80	-2	2,330	-0.09%
2023/04/21	4	46.03	0	0.00	44.85	4	2,259	0.18%
2023/04/20	11	48.30	18	47.55	47.50	-7	2,156	-0.32%
2023/04/19	1	49.85	11	51.99	51.80	-10	1,987	-0.50%
2023/04/18	3	49.05	51.5	50.62	51.10	-48.5	1,753	-2.76%
2023/04/17	4	45.19	3	45.48	46.50	1	1,518	0.07%
2023/04/14	3	42.40	27	43.23	43.90	-24	1,407	-1.71%
2023/04/13	1	41.10	0	0.00	41.00	1	1,344	0.07%
2023/04/12	10	41.23	0	0.00	41.30	10	1,334	0.75%
2023/04/10	3.3	41.44	0	0.00	41.50	3.3	1,314	0.25%
2023/04/07	0.5	42.90	0	0.00	42.85	0.5	1,281	0.04%
2023/04/06	1	43.05	0	0.00	43.15	1	1,283	0.08%
2023/03/31	1	42.70	0	0.00	42.80	1	1,283	0.08%
2023/03/29	1.3	42.64	0	0.00	42.25	1.3	1,279	0.10%
2023/03/28	1	42.10	1	42.15	42.15	0	1,283	0.00%
2023/03/21	0.1	43.30	0	0.00	43.30	0.1	1,262	0.01%
2023/03/16	0	0.00	2.1	43.32	42.10	-2.1	1,261	-0.17%
2023/03/15	0	0.00	0	43.85	43.55	0	1,265	0.00%
2023/03/14	2	44.00	1	44.00	43.70	1	1,281	0.08%
2023/03/13	1	44.20	1	44.55	44.55	0	1,305	0.00%
2023/03/10	0	0.00	2	44.80	44.75	-2	1,329	-0.15%
2023/03/09	0.1	46.50	9	45.62	46.05	-8.9	1,353	-0.66%
2023/03/08	1	46.65	8	46.03	46.70	-7	1,413	-0.50%
2023/03/06	2	45.10	2	46.00	45.75	0	1,433	0.00%
2023/03/03	0	0.00	5	44.00	44.10	-5	1,409	-0.35%
2023/03/01	19	44.76	0	0.00	44.70	19	1,400	1.36%
2023/02/24	0	0.00	6	44.30	43.90	-6	1,393	-0.43%
2023/02/23	0	44.90	1	44.85	44.70	-1	1,379	-0.07%
2023/02/22	7	44.27	0	0.00	44.40	7	1,382	0.51%
2023/02/21	1.3	45.70	2	45.83	45.75	-0.7	1,368	-0.05%
2023/02/20	2	45.90	1	45.50	46.00	1	1,346	0.07%
2023/02/17	0	0.00	3	44.50	44.80	-3	1,324	-0.23%
2023/02/16	2	43.87	3	43.40	43.80	-1	1,325	-0.07%
2023/02/15	4.1	43.16	18	42.90	43.10	-13.9	1,353	-1.03%
2023/02/14	2	43.93	0	0.00	44.00	2	1,326	0.15%
2023/02/13	18	43.36	0	0.00	45.20	18	1,287	1.40%
2023/02/09	0.1	42.50	0	0.00	42.05	0.1	1,188	0.00%
2023/02/08	2	41.85	3	42.77	42.85	-1	1,178	-0.08%
2023/02/07	1	42.00	0	42.25	41.80	1	1,162	0.09%
2023/02/06	0	0.00	29	42.28	42.40	-29	1,159	-2.50%
2023/02/03	0	42.90	0	0.00	42.50	0	1,150	0.00%
2023/02/02	0	43.38	6	42.71	43.55	-6	1,129	-0.53%
2023/01/31	0	0.00	4	39.98	40.10	-4	1,065	-0.38%
2023/01/30	0	0.00	2	39.00	39.05	-2	1,062	-0.19%
2023/01/12	3	39.25	6	38.75	38.65	-3	1,087	-0.28%
2023/01/11	5	39.85	6	39.73	39.65	-1	1,094	-0.09%
2023/01/10	8	40.04	4	39.90	39.90	4	1,107	0.36%
2023/01/09	3	39.80	4	39.88	39.90	-1	1,124	-0.09%
2023/01/06	5	39.56	5	39.45	39.45	0	1,142	0.00%
2023/01/05	4	40.05	6	39.83	39.65	-2	1,176	-0.17%
2023/01/04	0	39.70	0	0.00	39.65	0	1,186	0.00%
2023/01/03	5	38.91	2	39.00	39.00	3	1,193	0.25%
2022/12/30	5	39.30	5	39.10	39.25	0	1,198	0.00%
2022/12/29	3	38.33	3	38.82	39.15	0	1,199	0.00%
2022/12/27	3	39.77	3	39.60	39.60	0	1,230	0.00%
2022/12/26	1	40.20	1	40.15	40.20	0	1,234	0.00%
2022/12/23	1	37.75	1	38.25	38.25	0	1,247	0.00%
2022/12/22	1	38.30	0	0.00	38.30	1	1,259	0.08%
2022/12/21	5	38.49	6	38.17	38.10	-1	1,288	-0.08%
2022/12/20	3	39.35	3	38.37	38.20	0	1,305	0.00%
2022/12/19	2	39.25	2	39.45	39.45	0	1,330	0.00%
2022/12/16	2	39.95	2	39.90	39.90	0	1,347	0.00%
2022/12/15	1	40.90	0	0.00	40.85	1	1,363	0.07%
2022/12/14	0	0.00	1	40.70	40.80	-1	1,391	-0.07%
2022/12/13	9	40.28	7	40.09	40.10	2	1,400	0.14%
2022/12/09	9	41.01	5	40.85	40.85	4	1,434	0.28%
2022/12/08	4	40.55	4	41.60	41.60	0	1,443	0.00%
2022/12/07	5	40.61	7	41.29	41.00	-2	1,457	-0.14%
2022/12/06	21	43.28	6	42.30	42.30	15	1,447	1.04%
2022/12/05	7	42.89	6	43.38	43.40	1	1,436	0.07%
2022/12/02	2	42.95	2.1	43.02	43.20	-0.1	1,419	0.00%
2022/12/01	2	41.85	2	41.95	41.70	0	1,386	0.00%
2022/11/30	1	42.30	5	41.80	42.70	-4	1,371	-0.29%
2022/11/29	6	40.69	6	41.07	41.15	0	1,315	0.00%
2022/11/25	3	38.00	2	36.90	36.90	1	1,371	0.07%
2022/11/24	0	0.00	1	38.15	38.10	-1	1,392	-0.07%
2022/11/23	1	37.20	0	0.00	37.10	1	1,429	0.07%
2022/11/17	0	0.00	1	38.80	38.95	-1	1,479	-0.07%
2022/11/16	4	38.03	2	38.90	38.30	2	1,530	0.13%
2022/11/14	0	0.00	1	36.30	37.70	-1	1,669	-0.06%
2022/11/11	3	36.80	2	35.90	35.90	1	1,721	0.06%
2022/11/08	0	0.00	1	38.30	38.20	-1	2,152	-0.05%
2022/11/04	0	0.00	5	36.96	37.25	-5	2,515	-0.20%
2022/10/31	3	34.90	0	0.00	34.90	3	3,710	0.08%
2022/10/28	0	0.00	4	34.10	33.85	-4	3,791	-0.11%
2022/10/27	0	34.65	0	0.00	34.80	0	4,045	0.00%
2022/10/26	7	33.67	2	33.85	33.30	5	4,240	0.12%
2022/10/25	2	34.00	4	33.83	33.65	-2	4,357	-0.05%
2022/10/24	4	35.20	0	0.00	34.80	4	4,383	0.09%
2022/10/19	13	36.69	3	36.40	36.40	10	4,786	0.21%
2022/10/18	6	36.96	6	36.55	36.45	0	4,807	0.00%
2022/10/17	5	34.49	10	35.44	36.60	-5	4,895	-0.10%
2022/10/13	9	35.86	4	33.90	33.90	5	4,988	0.10%
2022/10/12	2	37.00	0	0.00	37.10	2	5,004	0.04%
2022/10/11	3	38.48	0	0.00	38.15	3	5,058	0.06%
2022/10/07	1	39.70	0	0.00	40.80	1	5,166	0.02%
2022/10/06	4	40.38	4	40.50	40.50	0	5,380	0.00%
2022/10/05	7	40.77	10	40.30	40.75	-3	5,547	-0.05%
2022/09/30	10	36.79	2	37.80	38.65	8	5,844	0.14%
2022/09/29	6	38.47	0	0.00	38.40	6	5,923	0.10%
2022/09/28	15	39.59	0	0.00	37.90	15	6,001	0.25%
2022/09/26	1	40.00	0	0.00	39.80	1	6,150	0.02%
2022/09/23	5	43.28	2	42.70	42.70	3	6,180	0.05%
2022/09/22	4	44.03	0	0.00	44.40	4	6,199	0.06%
2022/09/21	1	43.50	0	0.00	43.45	1	6,218	0.02%
2022/09/20	2	45.05	2	45.20	45.20	0	6,241	0.00%
2022/09/19	5	45.66	9	45.48	45.10	-4	6,284	-0.06%
2022/09/16	10	47.31	10	46.50	46.50	0	6,299	0.00%
2022/09/15	16	48.72	14	48.30	48.20	2	6,296	0.03%
2022/09/14	1	47.85	0	0.00	48.85	1	6,316	0.02%
2022/09/13	20	50.06	17	49.51	49.55	3	6,343	0.05%
2022/09/12	23	49.49	22	50.08	50.10	1	6,391	0.02%
2022/09/08	14	48.91	14	48.91	48.90	0	6,424	0.00%
2022/09/07	14	48.20	13	48.56	48.50	1	6,498	0.02%
2022/09/06	19	51.16	22	49.42	49.20	-3	6,630	-0.05%
2022/09/05	16	51.92	10.5	51.28	51.00	5.5	6,817	0.08%
2022/09/02	14.5	52.31	12	52.48	52.40	2.5	6,815	0.04%
2022/09/01	10	50.81	13	50.38	50.40	-3	6,773	-0.04%
2022/08/31	10	50.85	11	51.55	51.60	-1	6,771	-0.01%
2022/08/30	2	50.95	5	50.60	51.20	-3	6,791	-0.04%
2022/08/29	5	48.63	5	48.43	48.85	0	6,821	0.00%
2022/08/26	24	50.19	9	50.11	49.95	15	6,899	0.22%
2022/08/25	10	49.34	9	49.81	49.90	1	7,080	0.01%
2022/08/24	25	49.47	25	49.20	49.00	0	7,500	0.00%
2022/08/23	4	49.40	2	49.25	49.00	2	8,012	0.02%
2022/08/22	9	49.86	26	50.07	49.05	-17	8,025	-0.21%
2022/08/19	12	52.40	12	51.63	51.20	0	7,992	0.00%
2022/08/18	4	51.15	20	51.62	51.50	-16	7,962	-0.20%
2022/08/17	32	50.70	23	51.24	51.50	9	8,485	0.11%
2022/08/16	17	51.41	24	51.50	51.10	-7	8,525	-0.08%
2022/08/15	27	50.84	29	50.49	50.40	-2	8,271	-0.02%
2022/08/12	37	48.65	36	48.89	48.70	1	8,128	0.01%
2022/08/11	37	51.97	16	51.78	51.60	21	7,967	0.26%
2022/08/10	75	52.27	81	52.61	51.40	-6	7,773	-0.08%
2022/08/09	10	48.95	35	48.45	51.50	-25	7,113	-0.35%
2022/08/08	45	46.87	43.4	46.89	46.90	1.7	6,810	0.02%
2022/08/05	41	44.75	41.4	45.15	45.30	-0.4	6,640	-0.01%
2022/08/04	38	44.26	37	44.40	44.10	1	6,597	0.02%
2022/08/03	42.4	46.77	39	45.03	45.00	3.4	6,519	0.05%
2022/08/02	49.4	46.63	31	46.11	46.00	18.4	6,271	0.29%
2022/08/01	13	44.02	11	44.54	46.50	2	6,076	0.03%
2022/07/29	20	44.32	19	44.36	44.35	1	5,961	0.02%
2022/07/28	37	44.99	36	43.95	43.90	1	5,936	0.02%
2022/07/27	20	45.98	25	45.46	45.30	-5	5,858	-0.09%
2022/07/26	28	44.99	26	43.83	43.60	2	5,595	0.04%
2022/07/25	19	45.24	19	45.68	45.75	0	5,535	0.00%
2022/07/22	54	46.89	50	45.48	45.20	4	5,515	0.07%
2022/07/21	40	45.89	40	46.46	46.35	0	5,430	0.00%
2022/07/20	53	45.78	55	45.10	45.00	-2	5,356	-0.04%
2022/07/19	33	45.57	34	45.21	45.20	-1	5,328	-0.02%
2022/07/18	31	45.08	30	45.25	45.25	1	5,298	0.02%
2022/07/15	39	44.98	62	45.33	44.90	-23	5,258	-0.44%
2022/07/14	34	44.14	13	44.23	45.15	21	5,183	0.41%
2022/07/13	2	42.50	5	42.65	42.65	-3	4,981	-0.06%
2022/07/12	51.5	40.65	56	38.97	38.80	-4.5	4,835	-0.09%
2022/07/11	58.5	44.08	56	43.38	43.10	2.5	4,733	0.05%
2022/07/08	39	44.48	51	44.23	44.25	-12	4,659	-0.26%
2022/07/07	70.1	42.84	44.1	43.58	43.45	26	4,569	0.57%
2022/07/06	23	43.86	22	42.10	42.10	1	4,503	0.02%
2022/07/05	41	47.00	42	45.11	44.95	-1	4,485	-0.02%
2022/07/04	36	48.94	35	46.28	46.30	1	4,428	0.02%
2022/07/01	36	54.44	44	50.03	49.75	-8	4,379	-0.18%
2022/06/30	34	54.92	35	55.20	55.20	-1	4,355	-0.02%
2022/06/29	33	54.55	33	55.36	55.20	0	4,360	0.00%
2022/06/28	39	55.54	38	55.13	55.20	1	4,408	0.02%
2022/06/27	30	56.00	31	56.61	56.60	-1	4,423	-0.02%
2022/06/24	36	55.33	25	55.02	55.00	11	4,505	0.24%
2022/06/23	23	54.75	24	54.49	54.50	-1	4,618	-0.02%
2022/06/22	15	56.17	20	54.74	54.60	-5	4,838	-0.10%
2022/06/21	21	55.37	21	56.20	56.90	0	4,951	0.00%
2022/06/20	33	57.41	28	54.82	54.70	5	4,925	0.10%
2022/06/17	9	58.42	11	57.86	58.00	-2	4,884	-0.04%
2022/06/16	84	61.91	85	60.25	59.80	-1	4,884	-0.02%
2022/06/15	52	61.28	45	61.29	61.00	7	4,858	0.14%
2022/06/14	33	60.37	35	60.92	60.80	-2	4,734	-0.04%
2022/06/13	24	58.58	30	58.43	58.30	-6	4,530	-0.13%
2022/06/10	6	60.42	11	61.07	60.00	-5	4,522	-0.11%
2022/06/09	23	60.46	22	60.21	60.20	1	4,472	0.02%
2022/06/08	31	61.45	31	61.01	61.00	0	4,472	0.00%
2022/06/07	33	61.71	30	61.94	61.60	3	4,446	0.07%
2022/06/06	24.4	61.57	25.4	61.08	61.00	-1	4,381	-0.02%
2022/06/02	44	64.48	37	63.51	63.30	7	4,308	0.16%
2022/06/01	44	64.00	53	64.79	64.00	-9	4,144	-0.22%
2022/05/31	67	62.65	63	62.93	62.40	4	3,747	0.11%
2022/05/30	45	59.24	43	59.04	59.00	2	3,289	0.06%
2022/05/27	25	58.27	26	58.51	58.50	-1	3,311	-0.03%
2022/05/26	31	58.87	37	57.99	57.90	-6	3,325	-0.18%
2022/05/25	49	59.60	57	59.62	58.60	-8	3,260	-0.25%
2022/05/24	0	58.00	0	0.00	59.40	0	2,709	0.00%
2022/05/23	12	54.30	13	54.00	54.00	-1	2,599	-0.04%
2022/05/20	13	55.52	14	54.69	54.60	-1	2,635	-0.04%
2022/05/19	20	55.18	15	55.61	55.40	5	2,642	0.19%
2022/05/18	22	57.19	22	57.43	57.00	0	2,675	0.00%
2022/05/17	5	55.28	5	57.50	57.50	0	2,727	0.00%
2022/05/16	18	54.87	23	54.39	54.30	-5	2,729	-0.18%
2022/05/13	4	53.15	4	54.00	54.00	0	2,740	0.00%
2022/05/12	7	53.34	18	52.99	53.00	-11	2,765	-0.40%
2022/05/11	3	53.50	2	54.00	54.00	1	2,769	0.04%
2022/05/10	1	53.50	2	54.05	55.10	-1	2,781	-0.04%
2022/05/09	5	55.80	5	56.06	55.60	0	2,789	0.00%
2022/05/06	4	56.40	4	56.75	57.10	0	2,797	0.00%
2022/05/05	10	57.35	13	57.35	57.80	-3	2,814	-0.11%
2022/05/04	9	56.57	7	56.10	56.10	2	2,853	0.07%
2022/05/03	6	55.88	6	56.13	56.10	0	2,864	0.00%
2022/04/29	10	56.08	10	55.81	56.30	0	2,886	0.00%
2022/04/28	10	54.80	10	55.48	55.00	0	2,896	0.00%
2022/04/27	11	54.07	10	54.86	54.70	1	2,894	0.03%
2022/04/26	5	56.12	5	56.60	56.30	0	2,890	0.00%
2022/04/25	2	57.00	2	56.90	56.90	0	2,909	0.00%
2022/04/22	10	59.55	5	59.20	59.20	5	2,906	0.17%
2022/04/21	33	60.28	8	60.13	60.00	25	2,916	0.86%
2022/04/20	12	60.52	3	60.93	61.20	9	2,897	0.31%
2022/04/18	19	57.52	14	56.79	56.80	5	2,884	0.17%
2022/04/15	21	59.12	34	57.18	56.70	-13	2,900	-0.45%
2022/04/14	26	59.89	20	60.36	59.90	6	2,893	0.21%
2022/04/13	10	60.30	10	60.20	60.20	0	2,902	0.00%
2022/04/12	4	60.18	0	0.00	59.70	4	2,910	0.14%
2022/04/11	12	64.35	12.4	61.17	61.00	-0.4	2,906	-0.01%
2022/04/08	10	67.19	4	66.90	66.30	6	2,886	0.21%
2022/04/07	10	68.10	0	0.00	67.10	10	2,887	0.35%
2022/04/06	2.3	68.04	5	67.76	67.70	-2.7	2,853	-0.09%
2022/04/01	1	67.80	2	67.75	67.30	-1	2,846	-0.04%
2022/03/31	5	65.10	8	67.71	69.00	-3	2,846	-0.11%
2022/03/30	2	67.50	2.3	67.30	66.60	-0.3	2,779	-0.01%
2022/03/29	3	67.33	4	67.30	68.00	-1	2,737	-0.04%
2022/03/28	10	67.31	13	67.68	67.40	-3	2,626	-0.11%
2022/03/25	18	67.17	13	69.90	70.50	5	2,535	0.20%
2022/03/24	3	62.63	9	63.63	64.10	-6	2,356	-0.25%
2022/03/23	14	58.66	11	58.30	58.30	3	2,262	0.13%
2022/03/22	1	57.80	0	0.00	58.70	1	2,273	0.04%
2022/03/21	10	58.38	11	57.70	57.70	-1	2,291	-0.04%
2022/03/18	1	57.30	0.5	56.20	58.90	0.5	2,301	0.02%
2022/03/17	10	53.67	11	53.90	53.70	-1	2,286	-0.04%
2022/03/16	12	53.33	10	52.40	52.40	2	2,306	0.09%
2022/03/15	11.5	54.29	10	52.90	52.90	1.5	2,347	0.06%
2022/03/14	10.2	56.68	12	55.80	55.80	-1.8	2,364	-0.08%
2022/03/11	8	57.44	12	57.03	56.80	-4	2,402	-0.17%
2022/03/10	1.4	57.33	2	57.00	57.60	-0.6	2,402	-0.03%
2022/03/09	4	54.38	2	54.70	54.40	2	2,415	0.08%
2022/03/08	13	54.72	15	54.33	54.20	-2	2,501	-0.08%
2022/03/07	15	55.45	10	55.00	55.00	5	2,598	0.19%
2022/03/04	8	60.38	8	59.00	59.00	0	2,626	0.00%
2022/03/03	17	61.86	9	61.04	60.70	8	2,675	0.30%
2022/03/02	7	61.93	7	61.49	62.80	0	2,699	0.00%
2022/03/01	4.1	60.24	6	59.83	60.50	-1.9	2,682	-0.07%
2022/02/25	1	55.00	0	0.00	55.00	1	2,718	0.04%
2022/02/24	1	54.70	8	54.71	53.40	-7	2,782	-0.25%
2022/02/23	1	56.70	0	0.00	56.60	1	2,784	0.04%
2022/02/22	1	56.00	2	56.90	56.60	-1	2,874	-0.03%
2022/02/21	7	59.23	2	58.50	58.80	5	3,043	0.16%
2022/02/18	4	59.55	0	0.00	59.80	4	3,324	0.12%
2022/02/17	15	59.52	24	59.05	58.40	-9	3,740	-0.24%
2022/02/16	7	60.80	6	60.42	60.40	1	3,954	0.03%
2022/02/15	6	61.03	5	60.50	60.50	1	4,095	0.02%
2022/02/14	19	61.03	14	60.17	60.00	5	4,309	0.12%
2022/02/11	7	62.99	5	64.22	64.00	2	4,352	0.05%
2022/02/10	16	65.63	5	64.20	64.20	11	4,447	0.25%
2022/02/07	0	0.00	8	61.21	63.10	-8	5,128	-0.16%
2022/01/26	17	62.98	17	60.46	60.50	0	5,160	0.00%
2022/01/25	17	65.59	18	64.01	64.00	-1	5,268	-0.02%
2022/01/24	14	65.57	16	65.43	65.10	-2	5,382	-0.04%
2022/01/21	6	68.10	6.3	67.51	67.50	-0.3	5,465	-0.01%
2022/01/20	13	68.95	13	68.97	68.80	0	5,582	0.00%
2022/01/19	22	68.64	22	68.51	68.30	0	5,807	0.00%
2022/01/18	1	70.90	0	0.00	69.40	1	6,106	0.02%
2022/01/17	11	67.60	9	68.23	68.00	2	6,195	0.03%
2022/01/14	12	68.05	10	67.14	67.90	2	6,285	0.03%
2022/01/13	13	68.75	18	68.80	68.40	-5	6,345	-0.08%
2022/01/12	9	69.06	10	68.99	68.60	-1	6,368	-0.02%
2022/01/10	9	70.13	5.1	69.90	70.00	4	6,445	0.06%
2022/01/07	20	72.84	21	71.20	71.60	-1	6,482	-0.02%
2022/01/06	10	74.50	10	73.60	73.50	0	6,535	0.00%
2022/01/05	24	76.76	19	75.74	75.50	5	6,642	0.08%
2022/01/04	13	76.81	14	77.20	77.00	-1	6,699	-0.01%
2022/01/03	27	77.85	26	76.95	76.60	1	6,756	0.01%
2021/12/30	8	75.11	10	76.01	79.70	-2	6,857	-0.03%
2021/12/29	16	74.37	14	74.61	75.30	2	7,027	0.03%
2021/12/28	15	74.62	8	74.50	74.40	7	7,212	0.10%
2021/12/24	22	74.30	23	73.32	73.40	-1	7,585	-0.01%
2021/12/23	27	73.71	25	74.04	74.30	2	7,792	0.03%
2021/12/22	18	72.89	15	73.09	73.00	3	7,950	0.04%
2021/12/21	24	72.60	26	72.13	71.90	-2	8,098	-0.02%
2021/12/20	23	72.44	26	71.95	71.60	-3	8,336	-0.04%
2021/12/17	26	75.69	25	75.40	75.00	1	8,634	0.01%
2021/12/16	22	77.66	6	78.13	77.80	16	8,969	0.18%
2021/12/15	21	77.32	4	77.03	77.00	17	9,349	0.18%
2021/12/14	10	78.75	12	77.58	78.30	-2	9,677	-0.02%
2021/12/13	6	78.93	5	79.24	80.70	1	9,673	0.01%
2021/12/10	11	79.02	2	78.50	79.40	9	9,658	0.09%
2021/12/09	25	81.46	13	80.55	80.10	12	9,649	0.12%
2021/12/08	41	80.33	6	80.32	80.30	35	9,634	0.36%
2021/12/07	4	79.50	1	79.10	79.30	3	9,649	0.03%
2021/12/06	8	78.18	7	78.00	77.60	1	9,680	0.01%
2021/12/03	19	78.05	2	78.10	78.20	17	9,742	0.17%
2021/12/02	16	78.55	11	77.65	77.00	5	9,777	0.05%
2021/12/01	2	77.00	5	77.20	80.40	-3	9,784	-0.03%
2021/11/30	17	81.77	10	81.31	80.90	7	9,731	0.07%
2021/11/29	7.1	78.68	32	77.73	81.50	-25	9,750	-0.26%
2021/11/26	46	82.29	12	82.07	80.40	34	9,718	0.35%
2021/11/25	8	84.71	1	84.10	84.30	7	9,740	0.07%
2021/11/24	14.1	85.21	16	84.59	87.80	-1.9	9,806	-0.02%
2021/11/23	10	85.30	9	83.80	83.30	1	9,799	0.01%
2021/11/22	12	87.23	6	87.00	86.80	6	9,845	0.06%
2021/11/19	24	86.98	1	88.20	86.80	23	10,070	0.23%
2021/11/18	31	88.71	6	87.73	86.00	25	10,340	0.24%
2021/11/17	44.1	90.36	12	90.74	90.70	32.1	10,275	0.31%
2021/11/16	23.1	92.11	8	93.13	95.00	15.1	10,092	0.15%
2021/11/15	3	87.47	15	88.57	88.70	-12	9,805	-0.12%
2021/11/12	13	82.17	11.1	82.50	80.70	1.9	9,768	0.02%
2021/11/11	25	81.97	32.1	83.56	82.50	-7.1	9,816	-0.07%
2021/11/10	6.2	78.26	1	79.00	78.20	5.2	9,977	0.05%
2021/11/09	1	77.80	3	77.93	77.80	-2	10,060	-0.02%
2021/11/08	26	80.03	7.9	80.72	79.50	18.1	10,052	0.18%
2021/11/05	6	82.15	25.4	84.14	86.00	-19.4	9,997	-0.19%
2021/11/04	2	79.80	13	78.95	81.00	-11	9,808	-0.11%
2021/11/03	15.1	74.10	22	73.67	73.70	-6.9	9,798	-0.07%
2021/11/02	32.5	76.22	7.3	74.05	73.70	25.3	9,912	0.25%
2021/11/01	20.1	79.90	9.3	79.57	78.10	10.8	10,096	0.11%
2021/10/29	8.1	78.33	13.2	77.34	78.80	-5.1	10,062	-0.05%
2021/10/28	7	78.17	1	78.70	77.30	6	10,064	0.06%
2021/10/27	10	80.74	27.1	79.23	79.50	-17.1	10,210	-0.17%
2021/10/26	51	76.38	2	75.20	79.00	49	10,191	0.48%
2021/10/25	2	71.86	8	71.40	72.70	-6	10,051	-0.06%
2021/10/22	8	66.41	1.1	67.03	66.10	6.9	10,247	0.07%
2021/10/21	2	70.75	4	70.10	68.60	-2	10,553	-0.02%
2021/10/20	0.1	70.31	0	0.00	70.50	0.1	11,292	0.00%
2021/10/19	0	0.00	3.1	70.61	70.70	-3.1	11,802	-0.03%
2021/10/18	5	70.20	1	70.10	70.00	4	11,979	0.03%
2021/10/14	27	66.76	1.4	68.14	68.00	25.6	12,705	0.20%
2021/10/13	0.1	69.70	0	0.00	68.50	0.1	13,009	0.00%
2021/10/12	0.1	73.90	3	72.70	73.40	-3	13,525	-0.02%
2021/10/08	0	0.00	3	72.90	72.20	-3	14,514	-0.02%
2021/10/07	2	74.50	5	75.36	74.50	-3	15,483	-0.02%
2021/10/06	7	73.81	11.1	74.06	71.90	-4.1	16,382	-0.03%
2021/10/05	9.2	79.34	5.1	79.05	79.40	4.1	16,456	0.02%
2021/10/04	6.3	73.01	11	74.62	77.50	-4.8	16,672	-0.03%
2021/10/01	21.3	82.50	9	82.81	79.40	12.3	16,586	0.07%
2021/09/30	11	86.38	32.3	86.11	88.20	-21.3	16,565	-0.13%
2021/09/29	6.1	81.22	26.1	81.22	82.50	-20	16,598	-0.12%
2021/09/28	15.3	78.26	5	79.12	80.70	10.3	16,797	0.06%
2021/09/27	11.1	78.87	1.3	79.08	80.00	9.8	17,362	0.06%
2021/09/24	10.1	76.09	12	74.60	77.00	-1.9	18,015	-0.01%
2021/09/23	10.2	72.30	14	74.06	76.90	-3.8	17,834	-0.02%
2021/09/22	20	69.66	24	67.39	72.20	-4	17,619	-0.02%
2021/09/17	10	63.79	26.3	63.97	65.70	-16.3	17,474	-0.09%
2021/09/16	0	0.00	3	59.47	59.90	-3	17,333	-0.02%
2021/09/14	3	57.67	1	58.00	57.70	2	17,715	0.01%
2021/09/13	1	57.80	3	57.77	57.60	-2	17,995	-0.01%
2021/09/10	1	59.40	4	59.75	59.40	-3	18,278	-0.02%
2021/09/09	1	57.20	5	59.28	59.40	-4	18,661	-0.02%
2021/09/08	1	59.20	1	59.10	58.10	0	18,879	0.00%
2021/09/06	0	0.00	52	58.70	59.10	-52	20,152	-0.26%
2021/09/03	0	0.00	1	58.40	58.50	-1	20,537	0.00%
2021/09/02	4	57.13	0	0.00	58.10	4	21,454	0.02%
2021/09/01	2	58.70	1	59.90	58.50	1	22,077	0.00%
2021/08/31	7	58.60	0	0.00	59.10	7	22,326	0.03%
2021/08/30	3	59.80	10	60.03	58.80	-7	22,832	-0.03%
2021/08/27	0	0.00	3	56.33	56.50	-3	23,183	-0.01%
2021/08/26	6	56.58	13	56.77	56.40	-7	23,269	-0.03%
2021/08/25	6	54.90	10.2	57.07	57.60	-4.2	23,488	-0.02%
2021/08/24	12	52.00	36	54.21	54.50	-24	23,389	-0.10%
2021/08/23	2	49.73	4	49.60	49.55	-2	23,065	-0.01%
2021/08/20	14	46.76	7	47.06	46.80	7	22,978	0.03%
2021/08/19	2	47.93	17	49.31	47.80	-15	22,900	-0.07%
2021/08/18	12	49.21	17	47.83	50.80	-5	22,755	-0.02%
2021/08/17	9	46.68	9	46.51	46.25	0	22,562	0.00%
2021/08/16	4	48.31	3.2	46.06	45.60	0.8	22,394	0.00%
2021/08/13	5	49.46	3	49.45	48.15	2	22,051	0.01%
2021/08/12	3	51.03	52	50.81	51.00	-49	21,986	-0.22%
2021/08/11	6	50.38	2	50.00	49.85	4	21,968	0.02%
2021/08/10	2	52.35	4	52.10	51.50	-2	21,874	-0.01%
2021/08/09	3.2	53.32	16	54.43	52.20	-12.8	21,856	-0.06%
2021/08/06	7	55.19	1	55.70	55.20	6	21,775	0.03%
2021/08/05	43	58.24	10.4	58.05	57.30	32.6	21,713	0.15%
2021/08/04	10	56.18	0	0.00	56.50	10	21,521	0.05%
2021/08/03	1	56.00	0.1	56.40	55.60	0.9	21,570	0.00%
2021/08/02	18	55.78	8	56.19	56.00	10	21,517	0.05%
2021/07/30	5	56.82	17	57.25	58.20	-12	21,336	-0.06%
2021/07/29	3	58.70	1	58.90	58.50	2	21,197	0.01%
2021/07/28	27	59.33	33	57.41	58.40	-6	21,126	-0.03%
2021/07/27	32	62.40	25.5	62.80	61.30	6.5	21,034	0.03%
2021/07/26	89.5	65.32	45.1	66.14	63.80	44.4	20,819	0.21%
2021/07/23	25	60.49	39	61.34	63.50	-14	20,268	-0.07%
2021/07/22	18	59.06	17	58.06	57.90	1	20,195	0.00%
2021/07/21	34	58.59	20	58.85	57.70	14	20,085	0.07%
2021/07/20	35	59.33	17	59.09	58.60	18	19,787	0.09%
2021/07/19	4	62.63	29	62.52	62.40	-25	19,534	-0.13%
2021/07/16	27	63.35	19	63.15	61.90	8	19,444	0.04%
2021/07/15	30	62.26	39	61.91	62.00	-9	18,986	-0.05%
2021/07/14	33	56.77	31	57.44	59.50	2	18,185	0.01%
2021/07/13	34.1	55.50	103.7	56.18	57.00	-69.6	17,799	-0.39%	大賣/
2021/07/12	13	52.22	2	51.90	52.50	11	17,289	0.06%
2021/07/09	8	51.24	14	50.94	50.50	-6	17,635	-0.03%
2021/07/08	9	49.33	5	49.63	48.85	4	17,955	0.02%
2021/07/07	4	49.48	5	49.57	49.05	-1	18,376	-0.01%
2021/07/06	22	53.03	8	53.06	52.00	14	18,404	0.08%
2021/07/05	6	53.95	0	0.00	53.60	6	18,275	0.03%
2021/07/02	33	55.03	10	54.88	53.00	23	18,035	0.13%
2021/07/01	23	54.38	17	54.42	55.00	6	17,381	0.03%
2021/06/30	1	48.65	7	48.96	50.00	-6	16,481	-0.04%
2021/06/29	23	48.85	1	47.70	47.70	22	16,321	0.13%
2021/06/28	12	48.68	7	48.10	50.40	5	16,180	0.03%
2021/06/25	19	50.14	18	50.13	49.65	1	15,939	0.01%
2021/06/24	9	52.01	0	0.00	50.60	9	15,743	0.06%
2021/06/23	20	51.34	3	51.07	51.50	17	15,534	0.11%
2021/06/22	4	51.70	13	50.62	52.00	-9	15,340	-0.06%
2021/06/21	12	50.70	2	50.50	50.30	10	15,136	0.07%
2021/06/18	16	53.36	13	53.16	52.20	3	14,954	0.02%
2021/06/17	15	53.23	3	53.87	53.50	12	14,540	0.08%
2021/06/16	22	55.02	30	54.51	53.10	-8	14,287	-0.06%
2021/06/15	47	53.24	34	53.13	54.70	13	13,773	0.09%
2021/06/11	6	49.41	22	49.78	50.50	-16	13,232	-0.12%
2021/06/10	17	49.11	11	49.31	49.35	6	12,804	0.05%
2021/06/09	27	45.44	36	46.02	46.20	-9	11,856	-0.08%
2021/06/08	1	42.60	6	42.41	43.40	-5	11,202	-0.04%
2021/06/07	13	42.96	6	43.29	43.00	7	10,929	0.06%
2021/06/04	3	44.53	0	0.00	44.80	3	10,341	0.03%
2021/06/03	2	40.75	3	41.13	40.75	-1	9,885	-0.01%
2021/06/02	6	39.65	3	39.83	39.60	3	9,774	0.03%
2021/06/01	3	38.05	0	0.00	38.50	3	9,457	0.03%
2021/05/31	0	0.00	10	35.15	35.00	-10	9,328	-0.11%
2021/05/28	9	35.44	0	0.00	35.40	9	9,346	0.10%
2021/05/27	2	34.60	7	34.34	34.45	-5	9,361	-0.05%
2021/05/26	1	33.50	0	0.00	34.15	1	9,430	0.01%
2021/05/24	2	33.10	20	32.89	33.10	-18	9,675	-0.19%
2021/05/21	11	32.19	0	0.00	32.25	11	9,741	0.11%
2021/05/20	2	32.00	7	32.02	32.05	-5	9,865	-0.05%
2021/05/19	8	30.88	0	0.00	32.00	8	9,867	0.08%
2021/05/18	0	0.00	1	29.10	29.75	-1	9,866	-0.01%
2021/05/17	11	28.18	1	28.40	27.05	10	9,851	0.10%
2021/05/14	1	31.00	0	0.00	30.00	1	9,781	0.01%
2021/05/13	1	29.95	1	30.05	29.90	0	9,703	0.00%
2021/05/12	0	0.00	5	33.20	31.15	-5	9,636	-0.05%
2021/05/11	8	34.78	2	36.90	34.40	6	9,527	0.06%
2021/05/10	1	38.10	5	38.03	38.20	-4	9,448	-0.04%
2021/05/07	5	38.99	7	37.85	39.25	-2	9,455	-0.02%
2021/05/06	7	37.33	0	0.00	36.55	7	9,436	0.07%
2021/05/05	3	37.60	16	37.27	36.55	-13	9,429	-0.14%
2021/05/04	9	37.56	1	39.80	36.85	8	9,431	0.08%
2021/05/03	6	41.81	35	41.22	40.55	-29	9,292	-0.31%
2021/04/29	15	44.98	7	44.93	44.90	8	9,237	0.09%
2021/04/28	32	44.97	5	46.18	46.80	27	9,191	0.29%
2021/04/27	7	42.47	0	0.00	42.55	7	9,246	0.08%
2021/04/26	2	42.20	6	41.99	41.90	-4	9,660	-0.04%
2021/04/23	2	41.68	6	41.74	42.00	-4	9,709	-0.04%
2021/04/22	16	41.44	17	42.01	40.55	-1	9,708	-0.01%
2021/04/21	1	43.45	22	43.52	43.45	-21	9,536	-0.22%
2021/04/20	15	44.17	19	43.71	44.00	-4	9,436	-0.04%
2021/04/19	40	46.55	43.3	46.07	45.25	-3.3	9,264	-0.04%
2021/04/16	24	47.87	21	46.64	49.35	3	8,688	0.03%
2021/04/15	48.3	44.44	119	44.97	44.90	-70.7	8,211	-0.86%	大賣/
2021/04/14	40	40.83	33	42.50	42.90	7	7,660	0.09%
2021/04/13	23	40.99	10	41.29	39.00	13	7,316	0.18%
2021/04/12	20	38.68	20	39.86	39.95	0	6,883	0.00%
2021/04/09	3	36.52	0	0.00	36.35	3	6,770	0.04%
2021/04/08	2	35.83	7	36.12	35.95	-5	6,852	-0.07%
2021/04/07	1	35.60	0	0.00	35.25	1	6,755	0.01%
2021/04/06	0	0.00	2	35.00	34.95	-2	6,727	-0.03%
2021/04/01	0	0.00	1	34.60	34.20	-1	6,726	-0.01%
2021/03/31	0	0.00	2	33.95	33.95	-2	6,809	-0.03%
2021/03/30	2	34.40	0	0.00	34.40	2	6,835	0.03%
2021/03/29	0	0.00	1	34.75	34.70	-1	6,872	-0.01%
2021/03/26	1	34.70	0	0.00	34.85	1	6,942	0.01%
2021/03/25	0	0.00	5	34.60	34.50	-5	6,997	-0.07%
2021/03/23	10	36.10	13	35.00	35.40	-3	7,046	-0.04%
2021/03/19	0	0.00	3	34.17	34.20	-3	7,428	-0.04%
2021/03/17	7	35.81	1	35.35	35.40	6	7,901	0.08%
2021/03/16	7	35.43	0	0.00	35.15	7	7,702	0.09%
2021/03/15	0	0.00	0.5	34.80	34.85	-0.5	7,713	-0.01%
2021/03/10	1	34.20	1	34.10	34.00	0	7,931	0.00%
2021/03/09	2	33.30	0	0.00	33.05	2	8,048	0.02%
2021/03/05	0	0.00	5	34.55	34.45	-5	8,794	-0.06%
2021/03/04	2	35.35	0	0.00	35.00	2	8,966	0.02%
2021/03/03	0	0.00	2	34.80	35.30	-2	9,132	-0.02%
2021/03/02	2	35.40	1	35.30	35.00	1	9,307	0.01%
2021/02/26	0	0.00	10	35.65	35.40	-10	9,362	-0.11%
2021/02/25	14	35.85	0	0.00	35.50	14	9,728	0.14%
2021/02/24	6	35.74	5	34.90	35.45	1	9,758	0.01%
2021/02/23	5	34.26	4	34.20	34.95	1	9,674	0.01%
2021/02/22	2	35.25	2	34.63	34.90	0	9,605	0.00%
2021/02/18	10	33.50	4	33.46	33.45	6	9,386	0.06%
2021/02/17	0	0.00	3	32.25	32.15	-3	9,330	-0.03%
2021/02/05	0	0.00	1	30.45	30.35	-1	9,309	-0.01%
2021/02/04	3	31.17	0	0.00	30.80	3	9,555	0.03%
2021/02/03	3	31.88	0	0.00	31.15	3	9,645	0.03%
2021/02/01	55	30.50	56	30.76	30.55	-1	9,563	-0.01%
2021/01/29	1	31.70	255	32.50	31.85	-254	9,492	-2.68%	大賣/鉅額交易
2021/01/27	5	33.31	2	33.75	33.70	3	9,358	0.03%
2021/01/26	80	33.25	72	33.60	33.05	8	9,297	0.09%
2021/01/25	0	0.00	8	32.68	32.65	-8	9,200	-0.09%
2021/01/22	54	32.40	0	0.00	32.45	54	9,131	0.59%
2021/01/21	60	33.29	53	34.42	33.25	7	8,997	0.08%
2021/01/20	144	35.36	20	34.75	33.30	124	8,775	1.41%	大買/鉅額交易
2021/01/19	255	35.57	195	35.81	36.95	60	8,249	0.73%	大買/大賣/
2021/01/18	34	34.36	88	33.25	33.60	-54	7,742	-0.70%
2021/01/15	45	32.61	91	33.34	34.20	-46	7,591	-0.61%
2021/01/14	41	32.06	0	0.00	32.50	41	7,401	0.55%
2021/01/13	15	33.00	54	33.06	32.50	-39	7,308	-0.53%
2021/01/12	49	32.21	5	33.15	32.00	44	7,224	0.61%
2021/01/11	9	32.24	2	33.80	33.35	7	7,154	0.10%
2021/01/08	48	32.47	0	0.00	32.40	48	7,069	0.68%
2021/01/07	1	33.70	1	33.30	33.00	0	7,006	0.00%
2021/01/06	29	34.61	51	33.58	33.20	-22	6,934	-0.32%
2021/01/05	31	33.10	0	0.00	33.05	31	6,555	0.47%
2021/01/04	4	33.61	25	33.25	33.55	-21	6,475	-0.32%
2020/12/31	39	33.04	8	33.07	33.35	31	6,337	0.49%
2020/12/29	7	32.54	3	32.38	32.10	4	6,086	0.07%
2020/12/28	1	32.10	0	0.00	32.10	1	6,036	0.02%
2020/12/25	7	32.01	0	0.00	32.00	7	5,999	0.12%
2020/12/23	0	0.00	6	30.77	31.25	-6	5,853	-0.10%
2020/12/22	7	32.01	5	32.15	30.55	2	5,826	0.03%
2020/12/18	5	32.50	10	33.00	33.05	-5	5,745	-0.09%
2020/12/16	6	33.54	2	33.48	32.90	4	5,570	0.07%
2020/12/15	21	34.69	12	33.71	32.75	9	5,444	0.17%
2020/12/14	30	33.46	7	34.85	34.85	23	5,034	0.46%
2020/12/11	19	31.63	10	32.50	31.70	9	4,764	0.19%
2020/12/10	3	30.30	1	30.70	30.40	2	4,431	0.05%
2020/12/08	7	30.79	0	0.00	30.60	7	4,338	0.16%
2020/12/07	5	31.35	5	30.50	30.90	0	4,287	0.00%
2020/12/04	10	30.68	5	30.70	30.45	5	4,150	0.12%
2020/12/03	6	31.18	0	0.00	30.40	6	4,056	0.15%
2020/12/02	11	32.59	3	31.30	31.25	8	4,006	0.20%
2020/12/01	7	30.29	37	31.20	31.95	-30	3,632	-0.83%
2020/11/30	10	30.00	0	0.00	30.05	10	3,213	0.31%
2020/11/27	2	28.35	3	28.67	29.00	-1	3,069	-0.03%
2020/11/26	0	0.00	12	28.15	27.60	-12	2,891	-0.42%
2020/11/25	0	0.00	8	26.90	27.10	-8	2,697	-0.30%
2020/11/24	3	28.32	1	27.40	27.30	2	2,609	0.08%
2020/11/23	0	0.00	21	27.15	27.15	-21	2,327	-0.90%
2020/11/20	0	0.00	4	24.60	24.70	-4	2,263	-0.18%
2020/11/19	5	24.30	6	24.27	24.25	-1	2,461	-0.04%
2020/11/18	10	23.65	0	0.00	23.85	10	2,489	0.40%
2020/11/17	0.4	23.70	4	23.68	23.50	-3.6	2,482	-0.14%
2020/11/13	12	23.87	1	23.90	23.65	11	2,525	0.44%
2020/11/12	24	24.90	10	24.25	24.15	14	2,505	0.56%
2020/11/11	12	23.49	1	23.30	23.60	11	2,300	0.48%
2020/10/26	2	22.73	1	22.80	22.55	1	2,781	0.04%
2020/10/22	1	22.65	1	22.60	22.65	0	2,815	0.00%
2020/10/21	0	0.00	1	22.60	22.85	-1	2,821	-0.04%
2020/10/20	0	0.00	5	22.20	22.30	-5	2,806	-0.18%
2020/10/19	1	22.05	1	22.25	22.30	0	2,829	0.00%
2020/10/15	5	22.00	0	0.00	22.00	5	2,921	0.17%
2020/10/14	1	22.20	1	22.20	22.30	0	2,934	0.00%
2020/10/13	11	21.65	15	21.79	21.85	-4	2,941	-0.14%
2020/10/12	1	22.00	0	0.00	21.90	1	2,933	0.03%
2020/10/08	1	22.50	7	22.89	22.45	-6	2,932	-0.20%
2020/10/07	1	22.75	1	22.90	22.70	0	2,952	0.00%
2020/10/06	1	22.65	2	22.65	22.70	-1	2,967	-0.03%
2020/10/05	2	22.30	0	0.00	22.35	2	3,001	0.07%
2020/09/30	10	22.29	1	22.55	22.40	9	3,071	0.29%
2020/09/29	1	22.15	1	22.30	22.10	0	3,087	0.00%
2020/09/28	0	0.00	3	22.50	22.40	-3	3,129	-0.10%
2020/09/25	3	22.20	1	22.40	21.80	2	3,162	0.06%
2020/09/24	1	22.10	1	22.85	22.50	0	3,162	0.00%
2020/09/23	1	23.00	1	22.70	22.70	0	3,153	0.00%
2020/09/17	1	23.65	1	23.85	23.85	0	3,691	0.00%
2020/09/11	1	23.80	2	23.60	23.60	-1	3,752	-0.03%
2020/09/10	1	24.45	0	0.00	24.15	1	3,782	0.03%
2020/09/07	1	24.30	1	25.00	24.30	0	3,832	0.00%
2020/09/02	1	24.75	1	25.05	24.75	0	3,778	0.00%
2020/09/01	0	0.00	8	24.74	24.75	-8	3,736	-0.21%
2020/08/31	4	24.38	0	0.00	24.25	4	3,711	0.11%
2020/08/28	0	0.00	1	24.75	24.80	-1	3,777	-0.03%
2020/08/27	7	25.21	8	25.38	25.25	-1	3,765	-0.03%
2020/08/26	6	24.69	7	25.03	25.30	-1	3,726	-0.03%
2020/08/25	13	24.52	12	24.96	24.20	1	3,625	0.03%
2020/08/21	5	22.00	0	0.00	22.60	5	3,355	0.15%
2020/08/20	1	21.60	2	21.70	21.75	-1	3,350	-0.03%
2020/08/19	1	23.95	1	23.55	23.55	0	3,330	0.00%
2020/08/18	1	24.30	2	24.43	24.15	-1	3,316	-0.03%
2020/08/17	1	24.50	3	24.73	24.50	-2	3,398	-0.06%
2020/08/14	3	24.00	4	23.94	24.10	-1	3,330	-0.03%
2020/08/13	2	23.90	0	0.00	23.90	2	3,316	0.06%
2020/08/12	2	23.95	1	23.95	24.40	1	3,301	0.03%
2020/08/11	0	0.00	2	23.55	23.75	-2	3,280	-0.06%
2020/08/10	6	23.88	4	24.00	23.45	2	3,284	0.06%
2020/08/07	1	24.00	0	0.00	23.85	1	3,274	0.03%
2020/08/06	1	24.50	11	24.51	24.50	-10	3,233	-0.31%
2020/08/05	3	23.33	2	23.53	24.00	1	3,023	0.03%
2020/08/04	1	23.00	0	0.00	23.10	1	2,934	0.03%
2020/08/03	0	0.00	1	23.30	23.30	-1	2,910	-0.03%
2020/07/28	1	22.00	1	21.65	21.70	0	2,973	0.00%
2020/07/24	4	22.61	5	22.40	22.30	-1	3,072	-0.03%
2020/07/23	0	0.00	1	22.95	22.85	-1	3,170	-0.03%
2020/07/22	12	23.32	6	23.17	23.45	6	3,172	0.19%
2020/07/20	5	21.35	9	21.30	21.75	-4	3,150	-0.13%
2020/07/17	0	0.00	16	21.86	21.65	-16	3,140	-0.51%
2020/07/16	3	22.00	2	22.20	22.15	1	3,139	0.03%
2020/07/15	0	0.00	1	22.10	21.90	-1	3,158	-0.03%
2020/07/13	0	0.00	10	22.50	22.65	-10	3,144	-0.32%
2020/07/10	4	22.68	0	0.00	22.60	4	3,156	0.13%
2020/07/09	2	24.03	0	0.00	23.55	2	3,130	0.06%
2020/07/08	1	23.30	0	0.00	23.65	1	3,059	0.03%
2020/07/07	2	23.20	0	0.00	23.50	2	3,043	0.07%
2020/07/06	3	24.25	0	0.00	23.90	3	3,037	0.10%
2020/07/03	1	23.65	1	23.70	23.75	0	3,093	0.00%
2020/07/02	4	23.76	2	23.80	23.60	2	3,076	0.07%
2020/07/01	36	24.98	3	24.53	24.20	33	3,015	1.09%
2020/06/30	1	22.90	2	22.25	23.55	-1	2,648	-0.04%
2020/06/24	0	0.00	22	21.80	21.80	-22	2,487	-0.88%
2020/06/19	1	22.55	0	0.00	22.50	1	2,476	0.04%
2020/06/18	0	0.00	1	22.80	22.70	-1	2,472	-0.04%
2020/06/17	3	22.23	17	22.29	22.25	-14	2,434	-0.58%
2020/06/12	1	20.45	0	0.00	20.65	1	2,364	0.04%
2020/06/11	1	21.50	0	0.00	21.15	1	2,390	0.04%
2020/06/10	0	0.00	5	22.65	22.25	-5	2,384	-0.21%
2020/06/08	0	0.00	7	22.60	22.10	-7	2,381	-0.29%
2020/06/05	0	0.00	5	22.65	22.65	-5	2,384	-0.21%
2020/06/04	2	22.60	6	22.81	22.50	-4	2,400	-0.17%
2020/06/03	6	22.23	0	0.00	22.30	6	2,291	0.26%
2020/05/29	0	0.00	2	20.80	21.05	-2	2,077	-0.10%
2020/05/26	6	21.58	0	0.00	21.70	6	2,028	0.30%
2020/05/22	2	22.15	0	0.00	21.40	2	1,976	0.10%
2020/05/19	0	0.00	13	22.00	21.20	-13	1,863	-0.70%
2020/05/18	10	21.43	5	21.37	21.50	5	1,845	0.27%
2020/05/15	0	0.00	5	20.48	20.55	-5	1,817	-0.28%
2020/05/14	2	21.60	10	21.06	21.15	-8	1,786	-0.45%
2020/05/12	0	0.00	1	22.00	21.55	-1	1,774	-0.06%
2020/05/06	0	0.00	10	21.37	21.35	-10	1,703	-0.59%
2020/05/05	3	21.78	4	21.40	21.35	-1	1,669	-0.06%
2020/04/30	2	21.25	0	0.00	21.25	2	1,613	0.12%
2020/04/29	13	21.06	6	21.25	21.30	7	1,596	0.44%
2020/04/28	7	20.79	0	0.00	21.00	7	1,481	0.47%
2020/04/23	2	18.30	2	18.60	18.55	0	1,336	0.00%
2020/04/22	8	17.28	0	0.00	17.70	8	1,293	0.62%
2020/04/21	3	18.28	3	17.70	17.35	0	1,288	0.00%
2020/04/17	2	18.25	6	18.20	18.10	-4	1,254	-0.32%
2020/04/16	0	0.00	4	18.35	18.25	-4	1,241	-0.32%
2020/04/15	10	18.65	0	0.00	18.15	10	1,235	0.81%
2020/04/14	2	17.75	0	0.00	18.00	2	1,219	0.16%
2020/04/09	7	17.59	0	0.00	17.60	7	1,252	0.56%
2020/04/06	0	0.00	5	15.45	15.50	-5	1,152	-0.43%
2020/03/31	0	0.00	1	15.15	15.15	-1	1,471	-0.07%
2020/03/30	3	14.82	1	14.90	15.20	2	1,615	0.12%
2020/03/27	9	15.32	0	0.00	15.15	9	1,621	0.56%
2020/03/26	0	0.00	1	15.10	15.25	-1	1,615	-0.06%
2020/03/25	5	15.20	0	0.00	15.00	5	1,610	0.31%
2020/03/24	2	14.33	0	0.00	14.45	2	1,623	0.12%
2020/03/19	12	12.10	0	0.00	12.10	12	1,631	0.74%
2020/03/18	5	14.15	0	0.00	13.40	5	1,614	0.31%
2020/03/16	3	16.70	0	0.00	15.70	3	1,591	0.19%
2020/03/13	3	17.25	0	0.00	17.40	3	1,634	0.18%
2020/03/12	0	0.00	3	18.95	18.70	-3	1,631	-0.18%
2020/03/10	3	21.30	3	20.87	21.25	0	1,583	0.00%
2020/03/04	1	20.00	0	0.00	20.20	1	1,564	0.06%
2020/02/24	0	0.00	4	21.80	21.65	-4	1,572	-0.25%
2020/02/14	0	0.00	1	22.10	21.80	-1	1,718	-0.06%
2020/02/06	5	21.50	0	0.00	21.55	5	1,731	0.29%
2020/02/04	1	20.30	1	20.65	21.30	0	1,772	0.00%
2020/01/15	0	0.00	15	23.85	23.75	-15	1,682	-0.89%
2020/01/08	2	23.50	0	0.00	23.50	2	1,716	0.12%
2020/01/06	15	24.10	0	0.00	23.90	15	1,729	0.87%
2019/12/27	0	0.00	2	25.25	25.20	-2	1,664	-0.12%
2019/12/26	10	25.51	6	25.54	24.90	4	1,594	0.25%
2019/12/25	3	25.45	0	0.00	25.90	3	1,343	0.22%
2019/12/23	0	0.00	0.3	23.85	23.85	-0.3	1,384	-0.02%
2019/12/19	0	0.00	1	24.50	24.35	-1	1,459	-0.07%
2019/12/16	1	23.85	0	0.00	23.70	1	1,342	0.07%
2019/12/11	3	24.30	3	24.05	24.05	0	1,352	0.00%
2019/12/10	1	24.20	0	0.00	23.90	1	1,329	0.08%
2019/11/18	0	0.00	16	23.51	23.30	-16	1,293	-1.24%
2019/11/15	1	23.15	1	22.90	23.15	0	1,226	0.00%
2019/11/14	6	23.00	0	0.00	22.70	6	1,228	0.49%
2019/11/01	10	22.75	0	0.00	22.95	10	1,183	0.84%
2019/10/28	0	0.00	2	22.95	22.85	-2	1,261	-0.16%
2019/10/21	2	22.80	0	0.00	22.80	2	1,457	0.14%
2019/10/01	0	0.00	1	24.05	23.90	-1	1,712	-0.06%
2019/09/27	0	0.00	2	24.10	24.00	-2	1,898	-0.11%
2019/09/26	7	25.74	10	25.45	24.60	-3	1,889	-0.16%
2019/09/25	0	0.00	5	24.70	24.95	-5	1,727	-0.29%
2019/09/23	0	0.00	1	23.70	23.60	-1	1,664	-0.06%
2019/09/17	1	24.10	0	0.00	24.10	1	1,834	0.05%
2019/09/16	1	24.65	1	24.75	24.75	0	1,856	0.00%
2019/09/10	5	23.45	0	0.00	23.45	5	1,864	0.27%
2019/09/05	1	24.65	0	0.00	24.55	1	1,863	0.05%
2019/09/03	7	24.85	0	0.00	24.70	7	1,896	0.37%
2019/08/28	1	24.25	2	24.13	24.10	-1	2,000	-0.05%
2019/08/27	1	24.00	2	23.95	24.05	-1	2,001	-0.05%
2019/08/22	1	24.00	1	24.00	23.90	0	2,036	0.00%
2019/08/21	1	23.85	1	24.05	24.05	0	2,024	0.00%
2019/08/19	2	23.90	0	0.00	23.90	2	2,025	0.10%
2019/08/16	1	23.50	1	23.10	23.65	0	2,009	0.00%
2019/08/12	1	24.05	0	0.00	23.95	1	2,034	0.05%
2019/08/08	2	23.83	2	23.53	23.60	0	2,041	0.00%
2019/08/06	2	23.45	0	0.00	23.90	2	2,061	0.10%
2019/07/30	0	0.00	4	25.20	24.95	-4	2,088	-0.19%
2019/07/29	0	0.00	1	26.65	26.30	-1	2,045	-0.05%
2019/07/26	0	0.00	3	26.80	26.70	-3	2,040	-0.15%
2019/07/25	3	26.70	3	26.70	26.80	0	2,008	0.00%
2019/07/24	1	26.05	0	0.00	26.30	1	2,003	0.05%
2019/07/23	3	26.60	33	26.47	26.40	-30	2,014	-1.49%
2019/07/22	0	0.00	28	25.63	26.05	-28	1,975	-1.42%
2019/07/19	2	25.30	31	25.32	25.35	-29	1,916	-1.51%
2019/07/18	7	25.31	5	25.40	25.15	2	1,969	0.10%
2019/07/17	86	25.88	15	25.65	25.65	71	2,016	3.52%
2019/07/16	23	25.25	4	25.33	25.35	19	1,967	0.97%
2019/07/15	1	24.85	0	0.00	24.80	1	2,006	0.05%
2019/07/12	0	0.00	1	25.25	25.20	-1	2,167	-0.05%
2019/07/10	0	0.00	31	24.90	24.90	-31	2,766	-1.12%
2019/07/08	5	25.51	45	25.46	25.60	-40	2,947	-1.36%
2019/07/05	49	25.83	4	25.85	25.85	45	2,950	1.53%
2019/07/04	27	26.41	11	26.45	26.00	16	2,952	0.54%
2019/07/03	10	24.75	0	0.00	24.95	10	2,796	0.36%
2019/07/02	0	0.00	1	24.95	24.95	-1	2,835	-0.04%
2019/06/27	0	0.00	1	24.45	24.45	-1	3,086	-0.03%
2019/06/26	0	0.00	1	24.50	24.60	-1	3,076	-0.03%
2019/06/25	1	25.00	0	0.00	24.80	1	3,073	0.03%
2019/06/24	1	25.85	0	0.00	25.85	1	3,133	0.03%
2019/06/06	0	0.00	1	24.00	24.25	-1	3,615	-0.03%
2019/06/05	3	24.10	2	24.65	23.70	1	3,588	0.03%
2019/05/16	0	0.00	10	23.55	23.45	-10	3,719	-0.27%
2019/05/06	1	25.60	1	25.65	25.60	0	3,726	0.00%
2019/04/29	0	0.00	1	26.80	26.10	-1	3,651	-0.03%
2019/04/26	1	27.85	0	0.00	27.05	1	3,615	0.03%
2019/04/23	0	0.00	2	28.50	28.50	-2	3,484	-0.06%
2019/04/22	1	28.95	3	28.32	28.35	-2	3,421	-0.06%
2019/04/19	2	28.98	10	28.45	28.70	-8	3,390	-0.24%
2019/04/18	6	30.29	2	29.75	28.70	4	3,320	0.12%
2019/04/17	5	30.01	10	29.95	29.80	-5	3,151	-0.16%
2019/04/16	19	29.49	12.5	30.23	30.35	6.5	2,832	0.23%
2019/04/15	3	27.55	0	0.00	27.60	3	2,540	0.12%
2019/04/12	8	27.58	11	27.10	27.10	-3	2,452	-0.12%
2019/04/10	1	27.70	1	27.10	27.20	0	2,339	0.00%
2019/04/09	11	27.50	0	0.00	27.50	11	2,312	0.48%
2019/04/08	11	27.16	0	0.00	26.95	11	2,296	0.48%
2019/04/03	1	27.50	0	0.00	27.45	1	2,298	0.04%
2019/04/02	0	0.00	41	26.79	28.15	-41	2,284	-1.79%
2019/03/29	16	25.88	0	0.00	25.85	16	2,161	0.74%
2019/03/27	4	26.20	4	27.28	26.00	0	2,401	0.00%
2019/03/25	0	0.00	2	25.88	25.90	-2	2,330	-0.09%
2019/03/22	2	26.15	0	0.00	26.35	2	2,307	0.09%
2019/03/21	14	27.01	10	27.05	26.50	4	2,259	0.18%
2019/03/20	6	25.32	0	0.00	26.00	6	2,126	0.28%
2019/03/19	20	25.71	0	0.00	25.60	20	2,058	0.97%
2019/03/18	0	0.00	2	24.30	24.30	-2	1,784	-0.11%
2019/03/11	2	22.00	0	0.00	22.10	2	1,842	0.11%
2019/03/07	3	22.30	3	21.58	21.70	0	1,844	0.00%
2019/03/06	0	0.00	2	23.15	22.60	-2	1,804	-0.11%
2019/02/25	0	0.00	3	21.62	21.60	-3	1,870	-0.16%
2019/02/21	3	21.20	0	0.00	21.25	3	1,878	0.16%
2019/02/20	0	0.00	4	21.59	21.25	-4	1,873	-0.21%
2019/02/11	3	21.10	2	20.90	20.80	1	1,846	0.05%
2019/01/29	2	20.73	10	20.75	20.80	-8	1,885	-0.42%
2019/01/22	1	20.25	0	0.00	19.90	1	1,843	0.05%
2018/12/27	0	0.00	5	21.25	20.80	-5	1,858	-0.27%
2018/12/26	1	21.30	0	0.00	20.70	1	1,834	0.05%
2018/12/25	15	22.08	0	0.00	21.30	15	1,774	0.85%
2018/12/21	4	21.45	3	21.65	21.50	1	1,615	0.06%
2018/12/20	3	22.30	0	0.00	21.50	3	1,549	0.19%
2018/12/05	1	20.90	1	20.45	20.50	0	1,207	0.00%
2018/12/04	1	21.80	1	21.45	21.20	0	1,189	0.00%
2018/11/29	2	19.85	1	20.20	19.85	1	1,100	0.09%
2018/11/28	1	20.30	0	0.00	20.55	1	1,060	0.09%
2018/11/23	2	21.10	2	20.50	19.80	0	987	0.00%
2018/11/22	0	0.00	5	20.55	20.30	-5	908	-0.55%
2018/11/21	5.5	19.10	2	19.30	19.05	3.5	808	0.43%
2018/11/08	1	17.90	0	0.00	18.70	1	748	0.13%
2018/10/16	2	16.05	0	0.00	16.15	2	591	0.34%
2018/09/19	0	0.00	2	20.50	20.30	-2	635	-0.31%
2018/09/12	0	0.00	1	20.30	20.40	-1	674	-0.15%
2018/08/29	0	0.00	1	23.50	23.45	-1	773	-0.13%
2018/08/23	1	23.80	0	0.00	23.60	1	921	0.11%
2018/08/21	0	0.00	1	24.10	23.50	-1	914	-0.11%
2018/08/16	4	22.15	8	22.43	22.10	-4	905	-0.44%
2018/08/15	0	0.00	6	22.80	22.90	-6	899	-0.67%
2018/08/14	5	23.74	5	24.00	23.85	0	886	0.00%
2018/08/08	0	0.00	2	25.50	25.35	-2	879	-0.23%
2018/08/01	0	0.00	1	26.05	26.10	-1	890	-0.11%
2018/07/31	1	25.85	0	0.00	25.85	1	900	0.11%
2018/07/27	0	0.00	1	25.95	26.00	-1	900	-0.11%
2018/07/25	1	26.20	0	0.00	25.85	1	900	0.11%
2018/07/19	0	0.00	1	26.55	26.20	-1	893	-0.11%
2018/07/18	0	0.00	1	27.00	26.60	-1	896	-0.11%
2018/07/17	1	25.85	0	0.00	25.85	1	870	0.11%
2018/07/16	1	26.00	0	0.00	25.95	1	884	0.11%
2018/07/10	0	0.00	5	25.10	25.35	-5	892	-0.56%
2018/07/09	5	25.05	0	0.00	25.05	5	910	0.55%
2018/07/06	0	0.00	1	25.30	25.00	-1	1,002	-0.10%
2018/07/04	1	25.80	4	25.85	25.80	-3	1,069	-0.28%
2018/07/02	1	27.00	1	27.00	26.60	0	1,124	0.00%
2018/06/27	5	26.79	0	0.00	27.60	5	1,092	0.46%
2018/06/21	1	26.40	1	26.25	26.15	0	1,115	0.00%
2018/06/13	0	0.00	1	27.60	27.70	-1	1,085	-0.09%
2018/06/12	2	27.18	0	0.00	27.20	2	1,057	0.19%
2018/06/05	0	0.00	16	28.96	28.30	-16	1,088	-1.47%
2018/06/04	16	28.78	2	28.23	28.80	14	1,097	1.28%
2018/04/27	5	25.44	5	25.45	25.50	0	1,206	0.00%
2018/04/24	2	26.13	1	26.05	26.05	1	1,226	0.08%
2018/04/23	1	26.50	1	26.65	26.65	0	1,228	0.00%
2018/04/20	1	27.00	0	0.00	27.10	1	1,234	0.08%
2018/04/19	1	27.70	0	0.00	27.70	1	1,231	0.08%
2018/04/18	7	28.00	1	28.35	27.80	6	1,256	0.48%
2018/04/17	1	28.50	0	0.00	27.90	1	1,611	0.06%
2018/04/12	2	30.30	9	30.05	30.15	-7	1,762	-0.40%
2018/04/11	0	0.00	1	30.00	29.60	-1	1,718	-0.06%
2018/04/10	1	30.30	4	30.24	29.40	-3	1,756	-0.17%
2018/04/09	0	0.00	12	29.06	29.90	-12	1,708	-0.70%
2018/04/02	0	0.00	1	27.60	27.55	-1	1,658	-0.06%
2018/03/31	0	0.00	1	27.50	27.50	-1	1,666	-0.06%
2018/03/29	3	27.53	0	0.00	27.65	3	1,697	0.18%
2018/03/28	21	28.42	16	28.23	28.00	5	1,692	0.30%
2018/03/23	6	26.99	5	27.20	26.90	1	1,646	0.06%
2018/03/22	0	0.00	0.7	27.90	27.90	-0.7	1,640	-0.04%
2018/03/21	0	0.00	10	27.90	27.90	-10	1,642	-0.61%
2018/03/16	9	28.53	8	28.50	28.60	1	1,653	0.06%
2018/03/15	8	28.68	8	28.30	28.75	0	1,663	0.00%
2018/03/14	8	28.41	8	28.60	28.60	0	1,682	0.00%
2018/03/13	27	29.40	10	29.87	29.30	17	1,689	1.01%
2018/03/08	4	27.93	0	0.00	27.80	4	1,709	0.23%
2018/03/07	8	26.85	8	27.05	26.80	0	1,680	0.00%
2018/03/05	8	27.00	8	27.40	26.90	0	1,706	0.00%
2018/03/02	8	27.30	8	27.55	27.40	0	1,709	0.00%
2018/02/27	1	28.00	0	0.00	28.00	1	1,737	0.06%
2018/02/23	6	28.58	0	0.00	27.95	6	1,799	0.33%
2018/02/22	2	27.75	0	0.00	28.05	2	1,812	0.11%
2018/02/21	0	0.00	1.7	27.32	27.95	-1.7	1,830	-0.09%
2018/02/09	7	25.60	10	25.20	25.75	-3	1,846	-0.16%
2018/02/08	0	0.00	3	27.70	27.00	-3	1,869	-0.16%
2018/02/06	3	28.55	6	29.44	27.90	-3	1,895	-0.16%
2018/02/05	1	30.60	0	0.00	30.65	1	1,873	0.05%
2018/01/31	1	31.40	6	30.90	31.40	-5	1,975	-0.25%
2018/01/29	0	0.00	178	30.73	30.70	-178	2,001	-8.89%	大賣/鉅額交易
2018/01/26	0	0.00	25	31.04	30.80	-25	2,038	-1.23%
2018/01/25	6	31.27	15	31.23	31.05	-9	2,072	-0.43%
2018/01/24	0	0.00	1	31.15	31.15	-1	2,091	-0.05%
2018/01/22	0	0.00	2	31.60	31.70	-2	2,178	-0.09%
2018/01/19	0	0.00	1	32.10	31.95	-1	2,202	-0.05%
2018/01/18	2	32.15	0	0.00	32.00	2	2,231	0.09%
2018/01/16	1	32.15	0	0.00	32.60	1	2,301	0.04%
2018/01/15	0	0.00	25	32.07	32.05	-25	2,331	-1.07%
2018/01/11	4	33.48	6	33.79	32.45	-2	2,342	-0.09%
2018/01/10	0	0.00	5	32.85	33.40	-5	2,020	-0.25%
2018/01/08	1	33.20	0	0.00	32.95	1	1,963	0.05%
2018/01/04	24	31.75	1	30.70	32.00	23	1,923	1.20%
2018/01/02	0	0.00	14	30.32	30.35	-14	2,092	-0.67%