僑威 (3078)-凱基-台南券商分點個股進出

台股 » 個股 » 僑威 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

僑威

(3078)

可現股當沖

股價
75.9
漲跌
▼0.1
漲幅
-0.13%
成交量
793張
產業
上櫃電子零組件類股
528人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

僑威 (3078)籌碼相關－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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
2024/05/31	1	76.10	0	0.00	75.90	1	1,819	0.05%
2024/05/30	100.1	76.70	0	0.00	76.00	100.1	1,849	5.41%
2024/05/29	4	77.75	1	77.90	77.80	3	1,872	0.16%
2024/05/27	0	0.00	1	76.80	77.40	-1	1,937	-0.05%
2024/05/24	1	75.70	0	0.00	75.90	1	1,972	0.05%
2024/05/22	0	0.00	3	77.13	76.60	-3	2,047	-0.15%
2024/05/20	0	0.00	1	76.50	76.50	-1	2,113	-0.05%
2024/05/16	0	0.00	2	75.50	75.30	-2	2,188	-0.09%
2024/05/15	3	75.70	0	0.00	75.20	3	2,237	0.13%
2024/05/10	175	76.10	0	0.00	76.10	175	2,340	7.48%	大買/鉅額交易
2024/05/09	26	76.40	5	76.84	76.40	21	2,341	0.90%
2024/05/08	0	0.00	101	77.48	77.50	-101	2,338	-4.32%	大賣/鉅額交易
2024/05/06	100	76.28	0	0.00	76.10	100	2,334	4.28%
2024/05/03	5	77.56	3	77.00	76.90	2	2,345	0.09%
2024/05/02	6	76.85	101	77.00	77.10	-95	2,346	-4.05%	大賣/
2024/04/30	0	0.00	1	75.20	75.60	-1	2,342	-0.04%
2024/04/29	0	0.00	1	75.40	75.40	-1	2,352	-0.04%
2024/04/26	0	73.90	1	73.80	73.70	-1	2,390	-0.04%
2024/04/25	1	73.90	0	0.00	73.40	1	2,392	0.04%
2024/04/24	1	74.50	0	0.00	74.30	1	2,393	0.04%
2024/04/23	1	73.90	0	0.00	73.50	1	2,411	0.04%
2024/04/22	101.1	74.11	0	0.00	73.50	101.1	2,419	4.18%	大買/鉅額交易
2024/04/19	100.5	76.41	0	0.00	76.10	100.5	2,405	4.18%
2024/04/18	3.1	76.72	0	0.00	78.20	3.1	2,407	0.13%
2024/04/17	1	77.70	0	0.00	77.40	1	2,422	0.04%
2024/04/16	1.5	77.40	3	77.60	77.10	-1.5	2,461	-0.06%
2024/04/10	1	77.80	0	0.00	78.10	1	2,709	0.04%
2024/04/08	0	0.00	0.2	79.10	78.70	-0.2	2,722	-0.01%
2024/04/03	52	79.10	3	78.80	79.10	49	2,800	1.75%
2024/04/02	2	79.80	2	79.70	79.60	0	2,920	0.00%
2024/03/29	50	79.20	1	79.10	79.20	49	2,968	1.65%
2024/03/28	1	79.50	9	79.92	79.50	-8	2,986	-0.27%
2024/03/27	1	79.10	0	0.00	79.70	1	3,001	0.03%
2024/03/26	2	79.90	1	79.90	79.10	1	3,020	0.03%
2024/03/25	134	80.54	3	80.50	80.50	131	3,034	4.32%	大買/鉅額交易
2024/03/22	171	80.88	0.1	80.80	81.00	170.9	3,053	5.60%	大買/鉅額交易
2024/03/21	76	81.77	2	81.70	81.60	74	3,060	2.42%
2024/03/20	12	81.20	0	0.00	82.00	12	3,106	0.39%
2024/03/19	16	80.58	3	80.60	80.70	13	3,113	0.42%
2024/03/18	10.2	80.65	6	81.40	80.50	4.2	3,196	0.13%
2024/03/15	11.5	79.74	0	0.00	80.00	11.5	3,305	0.35%
2024/03/14	11	79.69	14	79.86	79.30	-3	3,542	-0.08%
2024/03/13	3	77.87	1	77.80	77.80	2	4,053	0.05%
2024/03/12	0	0.00	100	78.50	78.40	-100	4,126	-2.42%
2024/03/11	107	77.12	4	77.10	77.90	103	4,156	2.48%	大買/鉅額交易
2024/03/08	108	80.47	0	0.00	79.30	108	4,164	2.59%	大買/鉅額交易
2024/03/07	104.6	83.26	4	82.30	81.60	100.6	4,190	2.40%	大買/
2024/03/06	110	84.51	206.2	85.32	84.00	-96.2	4,129	-2.33%	大買/大賣/
2024/03/05	0	0.00	2.2	83.03	83.60	-2.2	3,947	-0.05%
2024/03/04	0	83.50	2	83.40	83.00	-2	3,982	-0.05%
2024/03/01	3	83.23	207	83.21	82.70	-204	3,988	-5.12%	大賣/鉅額交易
2024/02/29	41	82.09	1	82.30	82.00	40	4,057	0.99%
2024/02/27	101	81.90	1	82.00	81.80	100	4,194	2.38%	大買/
2024/02/26	0.2	83.10	40	83.03	83.10	-39.9	5,009	-0.80%
2024/02/23	50	82.10	3	83.20	81.90	47	5,308	0.89%
2024/02/22	8	82.20	8	82.90	82.70	0	5,356	0.00%
2024/02/21	51	82.41	1	83.00	82.40	50	5,444	0.92%
2024/02/20	0	82.80	0	0.00	82.70	0	5,479	0.00%
2024/02/19	0	0.00	22	83.00	83.20	-22	5,496	-0.40%
2024/02/16	2	82.30	11	82.60	83.10	-9	5,588	-0.16%
2024/02/15	0	0.00	107	81.88	82.20	-107	5,724	-1.87%	大賣/鉅額交易
2024/02/05	1	80.50	0.1	80.20	79.80	0.9	5,823	0.02%
2024/02/02	100	79.40	0	0.00	79.60	100	5,872	1.70%
2024/02/01	1	79.30	0	0.00	79.00	1	5,946	0.02%
2024/01/31	0	79.30	0	0.00	78.80	0	6,057	0.00%
2024/01/30	6	79.90	7	79.73	79.80	-1	6,199	-0.02%
2024/01/29	0	79.70	4	79.70	79.70	-4	6,240	-0.06%
2024/01/26	0	0.00	3	78.60	78.10	-3	6,288	-0.05%
2024/01/25	6	79.95	2	79.40	79.10	4	6,364	0.06%
2024/01/24	0	0.00	1	80.40	80.10	-1	6,443	-0.02%
2024/01/23	22.1	80.20	6	80.15	80.20	16.1	6,599	0.24%
2024/01/22	4	79.50	204	80.41	80.70	-200	6,667	-3.00%	大賣/鉅額交易
2024/01/19	1	78.50	0	0.00	78.70	1	6,846	0.01%
2024/01/18	3	77.37	0	0.00	78.00	3	6,960	0.04%
2024/01/17	3	78.53	1	79.70	77.80	2	7,288	0.03%
2024/01/16	2	79.50	1	79.00	79.60	1	7,481	0.01%
2024/01/15	1	78.60	1	79.20	79.10	0	7,510	0.00%
2024/01/12	1	78.70	1	78.10	78.00	0	7,564	0.00%
2024/01/11	4.1	78.43	2	78.50	79.00	2.1	7,620	0.03%
2024/01/10	0	77.80	7	77.20	77.40	-7	7,775	-0.09%
2024/01/09	122.1	78.39	9	78.81	78.30	113.1	8,039	1.41%	大買/鉅額交易
2024/01/08	102	81.31	0	0.00	81.30	102	8,046	1.27%	大買/鉅額交易
2024/01/05	5.1	81.68	1	81.60	81.80	4.1	8,493	0.05%
2024/01/04	105	82.08	0	0.00	81.60	105	8,691	1.21%	大買/鉅額交易
2024/01/03	3	83.03	0	0.00	83.00	3	8,692	0.03%
2024/01/02	2	83.85	1	84.00	83.90	1	8,732	0.01%
2023/12/29	104	83.80	4	84.00	84.20	100	8,851	1.13%	大買/
2023/12/28	1	83.70	119	83.91	84.80	-118	8,890	-1.33%	大賣/鉅額交易
2023/12/27	4	82.80	1	83.30	82.60	3	8,907	0.03%
2023/12/26	105	82.60	1	82.70	82.70	104	8,961	1.16%	大買/鉅額交易
2023/12/25	3	82.93	0.1	84.10	82.70	2.9	9,008	0.03%
2023/12/22	2	83.10	0	0.00	83.00	2	9,019	0.02%
2023/12/21	5	83.20	0	0.00	82.90	5	9,045	0.06%
2023/12/20	12	83.43	3	83.77	83.20	9	9,062	0.10%
2023/12/19	4	82.83	1	83.10	82.90	3	9,089	0.03%
2023/12/18	7	83.00	2	83.00	83.30	5	9,166	0.05%
2023/12/15	11	83.45	0	0.00	83.20	11	9,244	0.12%
2023/12/14	3	84.10	13.1	83.91	83.80	-10.1	9,271	-0.11%
2023/12/13	6	83.67	0.2	83.90	83.80	5.8	9,276	0.06%
2023/12/12	12.2	84.54	3	84.10	84.00	9.2	9,315	0.10%
2023/12/11	226	85.50	18	86.14	85.30	208	9,265	2.24%	大買/鉅額交易
2023/12/08	23	86.97	361	86.50	87.70	-338	9,109	-3.71%	大賣/鉅額交易
2023/12/07	5	83.96	206	84.37	83.60	-201	8,853	-2.27%	大賣/鉅額交易
2023/12/06	16	82.97	13	83.63	82.80	3	8,957	0.03%
2023/12/05	112	82.90	15	82.81	82.90	97	8,994	1.08%	大買/
2023/12/04	132	84.40	109	85.57	83.90	23	9,146	0.25%	大買/大賣/
2023/12/01	2	84.20	6	84.18	84.50	-4	9,155	-0.04%
2023/11/30	5	84.24	11	84.27	84.50	-6	9,201	-0.07%
2023/11/29	6	84.57	0	0.00	83.90	6	9,271	0.06%
2023/11/28	8	83.88	11	84.00	84.40	-3	9,517	-0.03%
2023/11/27	110	84.02	17	83.82	83.60	93	9,886	0.94%	大買/
2023/11/24	62	85.10	94.1	85.75	85.00	-32.1	9,861	-0.33%
2023/11/23	235	85.35	32	87.17	84.60	203	9,778	2.08%	大買/鉅額交易
2023/11/22	22	85.90	19.1	85.58	85.40	2.9	9,040	0.03%
2023/11/21	103	84.01	14	84.07	83.60	89	8,830	1.01%	大買/
2023/11/20	101	83.11	10	83.81	84.20	91	8,932	1.02%	大買/
2023/11/17	5	82.64	4	83.03	82.80	1	9,002	0.01%
2023/11/16	9	81.99	3	81.90	81.90	6	9,156	0.07%
2023/11/15	20	82.48	2	82.10	81.80	18	9,259	0.19%
2023/11/14	41	83.35	16.6	83.37	82.50	24.4	9,568	0.26%
2023/11/13	10.1	82.56	3	82.43	82.30	7.1	9,744	0.07%
2023/11/10	2	84.45	5.3	84.85	84.90	-3.3	9,948	-0.03%
2023/11/09	6.2	84.40	5	84.86	84.20	1.2	10,522	0.01%
2023/11/08	12	84.89	4	85.38	84.70	8	10,860	0.07%
2023/11/07	4.2	85.19	9	84.91	84.80	-4.9	11,106	-0.04%
2023/11/06	4	83.60	9	83.82	83.50	-5	11,270	-0.04%
2023/11/03	4	83.63	10	83.87	83.10	-6	11,597	-0.05%
2023/11/02	5	82.88	8	82.90	83.90	-3	11,808	-0.03%
2023/11/01	17	82.01	0	0.00	81.20	17	11,962	0.14%
2023/10/31	3	83.67	4	84.58	81.70	-1	12,113	-0.01%
2023/10/30	3	84.63	2	84.75	84.70	1	12,075	0.01%
2023/10/27	9.1	84.42	34	84.51	84.80	-24.9	12,072	-0.21%
2023/10/26	7.1	83.35	28	83.95	82.70	-20.9	12,122	-0.17%
2023/10/25	22	85.63	14	84.86	83.50	8	12,295	0.07%
2023/10/24	11	84.10	16.3	82.98	85.30	-5.3	12,105	-0.04%
2023/10/23	4.4	80.30	4	80.73	80.00	0.4	11,995	0.00%
2023/10/20	10.3	80.41	2	81.05	80.70	8.3	12,076	0.07%
2023/10/19	4	81.68	24	80.63	81.70	-20	12,162	-0.16%
2023/10/18	19.3	81.71	8.4	81.02	80.60	10.9	12,231	0.09%
2023/10/17	19.1	85.00	5	84.80	83.80	14.1	12,246	0.12%
2023/10/16	3.4	84.16	10	84.34	84.40	-6.6	12,366	-0.05%
2023/10/13	60	84.71	15	84.75	84.00	45	13,411	0.34%
2023/10/12	17	82.37	5.1	81.50	83.50	11.9	13,339	0.09%
2023/10/11	3.1	80.56	3	80.37	79.20	0.1	13,437	0.00%
2023/10/06	0	0.00	2.1	80.09	80.90	-2.1	13,554	-0.02%
2023/10/05	4	81.20	2	81.70	80.10	2	13,613	0.01%
2023/10/04	7	80.20	5.1	80.36	80.60	1.9	13,649	0.01%
2023/10/03	5	80.10	6	80.08	79.20	-1	13,795	-0.01%
2023/10/02	0	0.00	2	78.95	79.10	-2	13,861	-0.01%
2023/09/28	2	77.30	0	0.00	77.30	2	13,976	0.01%
2023/09/27	1	75.20	0	0.00	75.40	1	14,331	0.01%
2023/09/26	0	0.00	2	76.80	76.10	-2	14,535	-0.01%
2023/09/22	1	73.70	2	74.15	75.90	-1	15,074	-0.01%
2023/09/21	3.2	75.21	1	75.20	74.40	2.2	15,147	0.01%
2023/09/20	1.1	77.32	10	76.31	76.40	-8.9	15,341	-0.06%
2023/09/19	4	77.83	8	77.78	77.20	-4	15,572	-0.03%
2023/09/18	6	77.93	5	77.74	77.50	1	15,756	0.01%
2023/09/15	8	79.79	9	79.34	78.90	-1	16,147	-0.01%
2023/09/14	6	79.55	7	79.61	79.80	-1	16,256	-0.01%
2023/09/13	5.1	77.50	4	77.88	78.20	1.1	16,373	0.01%
2023/09/12	13.2	79.19	5	78.64	78.00	8.2	16,841	0.05%
2023/09/11	12.1	82.71	18	83.44	81.60	-5.9	16,789	-0.04%
2023/09/08	16	83.55	12	82.51	82.50	4	17,020	0.02%
2023/09/07	19	83.94	14	84.14	83.60	5	17,950	0.03%
2023/09/06	12.1	82.80	8	83.24	82.80	4.1	18,724	0.02%
2023/09/05	7	81.31	8	81.90	82.20	-1	18,786	-0.01%
2023/09/04	6	80.65	8	80.63	80.80	-2	19,062	-0.01%
2023/09/01	12	83.62	3	85.43	82.00	9	19,547	0.05%
2023/08/31	12	83.04	11	82.55	85.50	1	19,692	0.01%
2023/08/30	3	81.17	3	81.40	81.70	0	19,704	0.00%
2023/08/29	2	79.85	1.7	79.76	79.80	0.3	19,820	0.00%
2023/08/28	2.2	81.23	0	0.00	78.90	2.2	19,960	0.01%
2023/08/25	2.1	81.84	3	81.97	81.70	-1	19,972	0.00%
2023/08/24	7	81.33	3	83.40	80.40	4	20,139	0.02%
2023/08/23	7	83.29	7	82.64	81.80	0	20,314	0.00%
2023/08/22	7.3	86.12	31	86.42	84.20	-23.7	20,351	-0.12%
2023/08/21	28	85.93	14	85.65	85.30	14	20,290	0.07%
2023/08/18	28.1	87.69	11	86.35	84.40	17.1	20,559	0.08%
2023/08/17	28	87.31	32	88.24	89.00	-4	20,628	-0.02%
2023/08/16	20	84.55	41	86.29	86.90	-21	20,446	-0.10%
2023/08/15	71.1	86.33	64.1	85.04	84.80	7.1	20,560	0.03%
2023/08/14	54	83.58	51	83.52	82.40	3	20,218	0.01%
2023/08/11	12	83.21	11	83.87	82.20	1	20,029	0.00%
2023/08/10	18	81.80	1	81.00	79.70	17	19,884	0.09%
2023/08/09	23	84.74	40	85.09	85.40	-17	19,734	-0.09%
2023/08/08	24	84.14	7	83.91	84.10	17	19,603	0.09%
2023/08/07	5	81.96	7.1	82.52	83.30	-2.1	19,492	-0.01%
2023/08/04	1	79.80	14	79.91	81.00	-13	19,346	-0.07%
2023/08/02	8.1	76.37	15	76.52	75.70	-6.9	19,237	-0.04%
2023/08/01	1	79.09	4	78.18	78.60	-3	19,252	-0.02%
2023/07/31	19	82.06	6.1	79.47	78.70	12.9	19,297	0.07%
2023/07/28	10	79.67	6.1	79.77	81.40	3.9	19,197	0.02%
2023/07/27	2	79.50	7	78.60	78.10	-5	19,159	-0.03%
2023/07/26	5	77.40	3	77.80	76.70	2	19,339	0.01%
2023/07/25	5	77.94	8	78.79	77.80	-3	19,469	-0.02%
2023/07/24	4.1	78.03	2	79.55	77.70	2.1	19,539	0.01%
2023/07/21	3	80.00	3	78.13	79.90	0	19,525	0.00%
2023/07/20	5	78.48	1.2	79.20	78.90	3.8	19,553	0.02%
2023/07/19	24.2	76.53	15	76.17	76.90	9.2	19,616	0.05%
2023/07/18	50	87.86	49.7	85.08	78.90	0.4	19,512	0.00%
2023/07/17	6	83.37	31.1	84.74	87.60	-25.1	18,885	-0.13%
2023/07/14	10.5	79.18	18	79.33	79.70	-7.5	18,851	-0.04%
2023/07/13	8	76.79	39	76.58	76.30	-31	18,776	-0.17%
2023/07/12	36	75.11	34	76.04	75.70	2	18,909	0.01%
2023/07/11	37	75.56	4	76.83	74.90	33	19,029	0.17%
2023/07/10	11.1	75.82	13	75.41	74.90	-1.9	18,978	-0.01%
2023/07/07	19.1	78.27	11	78.63	78.60	8.1	18,863	0.04%
2023/07/06	8	80.16	0.1	82.10	80.00	7.9	18,926	0.04%
2023/07/05	38	82.13	34.1	83.11	81.70	3.9	18,912	0.02%
2023/07/04	47	81.04	38	80.08	79.90	9	18,534	0.05%
2023/07/03	19.3	79.63	28	79.53	81.20	-8.7	18,386	-0.05%
2023/06/30	21	76.05	10	75.93	76.80	11	18,127	0.06%
2023/06/29	4	75.55	5	75.54	74.80	-1	17,944	-0.01%
2023/06/28	15	76.11	9	75.92	75.00	6	17,843	0.03%
2023/06/27	13.1	76.93	35	76.61	75.00	-21.9	17,579	-0.12%
2023/06/26	31.1	79.33	116	79.76	79.60	-84.9	17,295	-0.49%	大賣/
2023/06/21	38.7	83.36	27.1	83.54	82.20	11.6	17,029	0.07%
2023/06/20	7	82.67	12	84.07	81.80	-5	16,577	-0.03%
2023/06/19	13.1	82.12	4	82.48	82.00	9.1	16,350	0.06%
2023/06/16	21	83.16	16	83.24	83.60	5	16,178	0.03%
2023/06/15	6	78.42	13	77.95	79.40	-7	15,636	-0.04%
2023/06/14	30.1	78.35	29	78.69	79.00	1.1	15,448	0.01%
2023/06/13	112	78.72	28	78.15	78.20	84	15,043	0.56%	大買/
2023/06/12	51	74.05	45	74.27	74.20	6	14,123	0.04%
2023/06/09	0	0.00	13	71.26	72.00	-13	13,152	-0.10%
2023/06/08	34	65.90	5	65.38	65.50	29	13,004	0.22%
2023/06/07	17	66.57	39.1	67.15	68.20	-22.1	12,639	-0.17%
2023/06/06	11	63.89	15.1	63.55	64.00	-4.1	12,037	-0.03%
2023/06/05	12	62.44	11	62.92	62.60	1	11,588	0.01%
2023/06/02	4.2	60.20	4	60.78	59.90	0.2	11,161	0.00%
2023/06/01	7	58.69	9	59.47	59.90	-2	10,951	-0.02%
2023/05/31	2	58.40	18	59.01	58.00	-16	10,743	-0.15%
2023/05/30	25	58.60	0	0.00	58.50	25	10,599	0.24%
2023/05/29	5	60.46	16.7	60.07	61.00	-11.7	10,304	-0.11%
2023/05/26	10.2	57.49	4	57.88	56.80	6.2	9,945	0.06%
2023/05/25	20	59.12	23	59.07	58.90	-3	9,715	-0.03%
2023/05/24	15	60.35	25.8	60.09	59.70	-10.8	9,565	-0.11%
2023/05/23	18	58.22	25	59.73	59.70	-7	9,189	-0.08%
2023/05/22	7	56.63	20	57.14	57.60	-13	8,693	-0.15%
2023/05/19	15	57.68	15	57.43	55.90	0	8,549	0.00%
2023/05/18	8	56.71	8.1	56.69	57.00	-0.1	8,065	0.00%
2023/05/17	5	55.78	9	55.67	56.00	-4	7,791	-0.05%
2023/05/16	5	54.06	14	55.00	54.30	-9	7,546	-0.12%
2023/05/15	8	54.20	4	53.00	52.70	4	7,323	0.05%
2023/05/12	20	53.60	15	54.37	55.00	5	7,155	0.07%
2023/05/11	4.1	52.50	12	52.63	52.00	-7.9	6,911	-0.11%
2023/05/10	9	53.78	12	53.48	53.70	-3	6,742	-0.04%
2023/05/09	18	54.09	11	54.97	53.80	7	6,631	0.11%
2023/05/08	6	55.40	12	55.42	55.50	-6	6,492	-0.09%
2023/05/05	20.1	54.95	0	0.00	54.30	20.1	6,343	0.32%
2023/05/04	24.1	55.42	20	54.98	55.60	4.1	6,216	0.07%
2023/05/03	11	56.73	18	56.77	56.60	-7	6,033	-0.12%
2023/05/02	13	56.65	8.3	56.91	56.90	4.7	5,775	0.08%
2023/04/28	2	54.05	6	54.13	54.40	-4	5,440	-0.07%
2023/04/27	18	52.79	3	52.30	52.30	15	5,192	0.29%
2023/04/26	4	50.75	1	51.50	50.90	3	4,991	0.06%
2023/04/25	11	52.51	3	52.43	52.00	8	4,840	0.17%
2023/04/24	19	53.24	29	53.90	53.10	-10	4,661	-0.21%
2023/04/21	19.2	52.66	34	52.02	51.50	-14.8	4,400	-0.34%
2023/04/20	28	56.70	18	56.32	54.70	10	4,074	0.25%
2023/04/19	9	55.36	16	56.18	56.70	-7	3,489	-0.20%
2023/04/18	7	52.70	3.1	51.85	51.60	3.9	3,111	0.13%
2023/04/17	4	53.68	14.1	53.20	53.40	-10.1	2,863	-0.35%
2023/04/14	10	49.69	16	50.26	49.35	-6	2,510	-0.24%
2023/04/13	6	48.39	2.1	49.61	48.00	3.9	2,258	0.17%
2023/04/12	7	49.31	7.7	49.07	49.55	-0.7	2,122	-0.03%
2023/04/11	9	47.71	43	47.66	48.45	-34	1,952	-1.74%
2023/04/10	2	45.60	98	45.73	45.60	-96	1,676	-5.73%
2023/04/07	0	0.00	11	43.05	42.85	-11	1,484	-0.74%
2023/04/06	4	43.50	7	43.54	43.60	-3	1,425	-0.21%
2023/03/31	6	43.63	43	43.51	44.30	-37	1,330	-2.78%
2023/03/30	1	42.10	17	41.50	41.95	-16	1,203	-1.33%
2023/03/29	2	40.33	1	40.75	40.65	1	1,133	0.09%
2023/03/28	3	40.02	2	40.30	40.20	1	1,092	0.09%
2023/03/27	3	39.93	3	40.35	39.80	0	1,048	0.00%
2023/03/24	1	38.80	4	38.98	38.90	-3	990	-0.30%
2023/03/23	0	0.00	9	38.99	38.80	-9	991	-0.91%
2023/03/22	1	38.95	4	38.85	38.80	-3	969	-0.31%
2023/03/21	0	0.00	12	39.12	39.10	-12	942	-1.27%
2023/03/20	0	0.00	3	38.75	38.10	-3	901	-0.33%
2023/03/17	0	0.00	8.2	37.84	37.70	-8.2	864	-0.95%
2023/03/16	9.2	35.54	11	36.02	36.50	-1.8	780	-0.23%
2023/03/15	5	36.95	10	37.67	36.10	-5	741	-0.67%
2023/03/14	0	0.00	1	36.35	36.45	-1	637	-0.16%
2023/03/13	10	35.76	6	35.77	35.55	4	613	0.65%
2023/03/08	1	34.85	3	35.10	34.90	-2	565	-0.35%
2023/03/07	0	0.00	8	33.94	33.95	-8	548	-1.46%
2023/03/06	1	33.90	5	33.74	33.90	-4	540	-0.74%
2023/02/23	1	33.40	0	0.00	33.30	1	491	0.20%
2023/02/22	3	33.25	5	33.35	33.40	-2	486	-0.41%
2023/02/21	4	33.89	4	33.91	33.85	0	474	0.00%
2023/02/20	1	32.25	1	32.05	32.50	0	418	0.00%
2023/02/17	3	32.28	0	0.00	32.20	3	405	0.74%
2023/02/16	0	0.00	2	31.40	31.60	-2	362	-0.55%
2023/02/15	0	0.00	2	30.65	31.25	-2	355	-0.56%
2023/02/09	0	0.00	2	29.95	30.15	-2	333	-0.60%
2023/02/08	0	0.00	3	29.45	29.40	-3	326	-0.92%
2023/02/01	5	29.45	0	0.00	29.30	5	327	1.52%
2023/01/12	3	28.85	2	28.85	28.85	1	328	0.30%
2023/01/11	0	0.00	3	28.95	28.95	-3	328	-0.91%
2023/01/09	2	28.95	0	0.00	28.75	2	328	0.61%
2023/01/04	5	28.35	0	0.00	28.30	5	334	1.49%
2022/12/27	0	0.00	8	28.42	28.50	-8	334	-2.39%
2022/12/26	0	0.00	1	28.60	28.40	-1	333	-0.30%
2022/12/16	3	28.25	1	28.40	28.25	2	319	0.63%
2022/12/15	0	0.00	5	29.07	29.15	-5	308	-1.62%
2022/12/14	2	27.25	0	0.00	27.50	2	287	0.70%
2022/12/13	3	27.65	0	0.00	27.45	3	285	1.05%
2022/12/12	3	27.05	0	0.00	27.50	3	283	1.06%
2022/12/05	0	0.00	2	28.40	28.45	-2	273	-0.73%
2022/12/02	0	0.00	2	27.80	27.85	-2	264	-0.76%
2022/11/28	2	26.45	0	0.00	26.45	2	245	0.81%
2022/11/17	2	26.35	2	27.00	26.90	0	276	0.00%
2022/11/16	7	26.48	0	0.00	26.35	7	278	2.51%
2022/11/10	1	25.50	0	0.00	25.50	1	278	0.36%
2022/11/02	0	0.00	2	25.00	25.00	-2	270	-0.74%
2022/10/28	4	23.71	0	0.00	23.60	4	263	1.52%
2022/10/14	0	0.00	1	25.40	25.50	-1	241	-0.41%
2022/10/13	8	25.01	4	25.03	24.85	4	243	1.64%
2022/10/12	1	26.35	0	0.00	26.70	1	236	0.42%
2022/10/05	3	28.05	0	0.00	28.15	3	237	1.26%
2022/09/27	3	28.40	0	0.00	29.00	3	242	1.24%
2022/09/26	3	29.20	0	0.00	28.80	3	248	1.21%
2022/09/15	0	0.00	3	31.05	31.10	-3	272	-1.10%
2022/09/08	0	0.00	3	30.00	29.95	-3	283	-1.06%
2022/09/05	5	30.20	0	0.00	29.80	5	280	1.78%
2022/09/02	2	30.35	0	0.00	30.30	2	282	0.71%
2022/08/30	1	30.80	0	0.00	30.70	1	290	0.34%
2022/08/29	9	30.83	0	0.00	30.70	9	288	3.11%
2022/08/23	0	0.00	3	35.45	35.50	-3	262	-1.14%
2022/08/19	3	35.75	0	0.00	35.80	3	251	1.19%
2022/08/17	0	0.00	4	35.08	35.20	-4	240	-1.67%
2022/08/15	2	34.30	0	0.00	34.35	2	230	0.87%
2022/08/10	0	0.00	3	33.60	33.45	-3	228	-1.31%
2022/08/02	2	32.90	0	0.00	32.75	2	233	0.86%
2022/07/28	0	0.00	2	32.75	32.75	-2	240	-0.83%
2022/07/25	0.1	33.00	0	0.00	32.90	0.1	240	0.02%
2022/07/20	0	0.00	2	31.95	32.20	-2	248	-0.80%
2022/07/18	3	31.15	5	30.99	31.25	-2	251	-0.80%
2022/07/14	0	0.00	2	30.20	30.40	-2	264	-0.76%
2022/07/07	6	29.00	6	29.90	29.95	0	263	0.00%
2022/07/06	5	29.46	8	29.42	29.00	-3	264	-1.13%
2022/07/01	5	31.09	8	30.20	30.00	-3	268	-1.12%
2022/06/30	0	0.00	1	32.90	32.70	-1	257	-0.39%
2022/06/27	0	0.00	1	33.90	33.90	-1	262	-0.38%
2022/06/23	1	33.60	6	33.05	33.05	-5	292	-1.71%
2022/06/22	0	0.00	2	33.60	33.65	-2	291	-0.69%
2022/06/20	5	34.92	0	0.00	33.75	5	289	1.73%
2022/06/10	1	36.80	0	0.00	36.65	1	322	0.31%
2022/06/07	0	0.00	4	36.84	36.95	-4	332	-1.20%
2022/06/01	0	0.00	3	36.68	36.75	-3	378	-0.79%
2022/05/18	0	0.00	2	35.03	35.10	-2	431	-0.46%
2022/05/17	0	0.00	1	34.40	34.55	-1	439	-0.23%
2022/05/12	0	0.00	1	34.45	33.75	-1	446	-0.22%
2022/05/10	3	34.50	0	0.00	34.95	3	443	0.68%
2022/05/09	0	0.00	1	35.15	35.00	-1	448	-0.22%
2022/05/04	4	35.88	0	0.00	35.75	4	452	0.88%
2022/04/27	4	35.25	0	0.00	35.30	4	468	0.85%
2022/04/26	2	36.40	0	0.00	36.25	2	463	0.43%
2022/04/25	3	36.40	0	0.00	36.45	3	464	0.65%
2022/04/21	1	38.00	1	38.15	37.90	0	471	0.00%
2022/04/20	0	0.00	17	37.69	37.95	-17	468	-3.63%
2022/04/18	3.1	35.81	0	0.00	35.95	3.1	464	0.67%
2022/04/15	3	36.15	0	0.00	35.95	3	467	0.64%
2022/04/11	3	36.45	0	0.00	36.40	3	485	0.62%
2022/04/08	3	37.45	0	0.00	37.60	3	480	0.62%
2022/04/06	0	0.00	3	38.60	38.00	-3	492	-0.61%
2022/03/30	5	38.00	0	0.00	37.90	5	507	0.99%
2022/03/29	0	0.00	2	38.15	38.05	-2	508	-0.39%
2022/03/28	2	38.15	4	37.58	38.15	-2	506	-0.40%
2022/03/23	4	37.18	0	0.00	37.15	4	503	0.79%
2022/03/17	0	35.25	1	35.25	35.65	-1	534	-0.19%
2022/03/16	3	35.33	0	0.00	34.75	3	539	0.56%
2022/03/15	8	36.04	1	35.65	35.55	7	544	1.28%
2022/03/14	0	36.50	0	0.00	36.35	0	563	0.00%
2022/03/11	0	0.00	2	36.50	36.40	-2	568	-0.35%
2022/03/10	1.1	36.51	1	36.80	36.60	0.1	570	0.02%
2022/03/09	10	36.95	7	36.78	36.40	3	568	0.53%
2022/03/08	4	38.10	0	0.00	37.60	4	554	0.72%
2022/03/07	0	0.00	2	38.73	38.50	-2	552	-0.36%
2022/03/04	0	0.00	2	39.95	39.75	-2	554	-0.36%
2022/03/03	0.1	39.25	0	0.00	39.50	0.1	573	0.02%
2022/03/01	0	0.00	3	39.30	39.20	-3	662	-0.45%
2022/02/25	2	38.78	0	0.00	39.00	2	942	0.21%
2022/02/24	1	38.95	2	39.58	38.70	-1	954	-0.10%
2022/02/22	0	0.00	1	38.90	38.90	-1	948	-0.11%
2022/02/21	5	39.55	0	0.00	39.60	5	952	0.53%
2022/02/17	1	39.60	2	39.40	39.40	-1	953	-0.10%
2022/02/15	0	0.00	1	38.70	38.60	-1	956	-0.10%
2022/01/26	6	37.75	0	0.00	37.60	6	995	0.60%
2022/01/21	4	38.65	0	0.00	38.35	4	1,025	0.39%
2022/01/20	8	39.02	0	0.00	39.05	8	1,031	0.78%
2022/01/19	10	39.05	0	0.00	39.15	10	1,037	0.96%
2022/01/18	14	39.12	1	39.20	39.05	13	1,044	1.24%
2022/01/17	60	39.26	0	0.00	39.15	60	1,051	5.70%
2022/01/14	8	38.67	0	0.00	39.15	8	1,052	0.76%
2022/01/13	1	38.70	0	0.00	38.65	1	1,055	0.09%
2022/01/07	4	38.94	0	0.00	38.65	4	1,082	0.37%
2022/01/06	0	0.00	2	39.30	39.00	-2	1,080	-0.19%
2022/01/04	1	39.35	0	0.00	39.60	1	1,085	0.09%
2021/12/27	1	39.15	1	38.85	39.45	0	1,122	0.00%
2021/12/24	1	39.05	1	38.90	38.90	0	1,129	0.00%
2021/12/23	2	39.10	0	0.00	39.20	2	1,124	0.18%
2021/12/21	0	0.00	1	38.45	38.75	-1	1,134	-0.09%
2021/12/20	3	38.15	0	0.00	38.35	3	1,137	0.26%
2021/12/17	1	37.95	3	38.03	38.00	-2	1,144	-0.17%
2021/12/16	1	38.20	0	0.00	38.20	1	1,136	0.09%
2021/12/15	4	38.03	0	0.00	38.05	4	1,137	0.35%
2021/12/13	3	38.70	0	0.00	38.50	3	1,124	0.27%
2021/12/10	2	38.85	0	0.00	38.80	2	1,120	0.18%
2021/12/09	2	39.40	0	0.00	39.00	2	1,113	0.18%
2021/12/08	5	39.80	6	39.62	39.60	-1	1,100	-0.09%
2021/12/06	4	39.88	0	0.00	40.05	4	1,091	0.37%
2021/12/01	3	39.50	0	0.00	39.55	3	1,157	0.26%
2021/11/29	3	39.25	0	0.00	39.25	3	1,164	0.26%
2021/11/26	5	41.14	0	0.00	40.10	5	1,148	0.44%
2021/11/25	3	42.43	2	43.05	42.30	1	1,114	0.09%
2021/11/24	4	42.49	14	43.83	43.50	-10	1,081	-0.92%
2021/11/23	3	39.70	0	0.00	40.70	3	840	0.36%
2021/11/17	3	40.40	0	0.00	40.25	3	889	0.34%
2021/11/16	3	40.55	0	0.00	40.55	3	894	0.34%
2021/11/11	1	39.80	0	0.00	39.55	1	948	0.11%
2021/11/10	6	40.38	0	0.00	40.05	6	966	0.62%
2021/11/08	3	40.65	5	40.74	40.75	-2	985	-0.20%
2021/11/05	8	40.85	2	41.80	40.80	6	1,020	0.59%
2021/11/04	0	0.00	4	41.49	41.20	-4	1,063	-0.38%
2021/11/02	3	41.65	1	41.10	40.90	2	1,171	0.17%
2021/10/29	1	40.30	1	40.40	40.55	0	1,199	0.00%
2021/10/28	0	0.00	1	40.35	40.30	-1	1,345	-0.07%
2021/10/27	4	39.60	0	0.00	40.15	4	1,359	0.29%
2021/10/26	2	39.85	1	39.70	39.65	1	1,378	0.07%
2021/10/22	4	39.05	0	0.00	39.30	4	1,431	0.28%
2021/10/21	3	39.00	4	39.28	39.20	-1	1,460	-0.07%
2021/10/20	0	0.00	6	38.98	38.80	-6	1,492	-0.40%
2021/10/19	10	39.39	13	39.36	39.35	-3	1,540	-0.19%
2021/10/18	3	37.65	0	0.00	37.75	3	1,543	0.19%
2021/10/15	5	37.80	0	0.00	37.80	5	1,581	0.32%
2021/10/14	4	37.15	2	37.05	37.15	2	1,615	0.12%
2021/10/13	4	37.86	0	0.00	37.30	4	1,647	0.24%
2021/10/08	6	39.00	0	0.00	38.95	6	1,767	0.34%
2021/10/07	0	0.00	7	38.04	39.00	-7	1,824	-0.38%
2021/10/06	1	36.95	0	0.00	36.60	1	1,928	0.05%
2021/10/04	1	36.55	1	38.00	36.50	0	1,994	0.00%
2021/09/30	1	38.85	0	0.00	38.80	1	2,044	0.05%
2021/09/29	2	38.55	3	38.73	38.30	-1	2,079	-0.05%
2021/09/28	7	39.49	2	39.28	39.20	5	2,109	0.24%
2021/09/27	5	40.04	1	40.00	39.80	4	2,153	0.19%
2021/09/24	4	40.25	0	0.00	40.30	4	2,281	0.18%
2021/09/23	0	0.00	5	39.05	39.40	-5	2,430	-0.21%
2021/09/22	5.1	38.34	0	0.00	38.45	5.1	2,457	0.21%
2021/09/17	3.1	39.14	2	39.20	39.15	1.1	2,470	0.04%
2021/09/15	2	39.43	0	0.00	39.50	2	2,542	0.08%
2021/09/14	0	0.00	1	40.10	39.95	-1	2,557	-0.04%
2021/09/13	1	40.15	0	0.00	40.15	1	2,581	0.04%
2021/09/10	3	40.25	2	40.30	40.45	1	2,613	0.04%
2021/09/09	0	0.00	3	39.93	39.80	-3	2,654	-0.11%
2021/09/08	2	39.75	6	40.10	39.60	-4	2,657	-0.15%
2021/09/07	2	40.00	0	0.00	39.60	2	2,661	0.08%
2021/09/06	17	42.01	1	41.85	40.70	16	2,655	0.60%
2021/09/03	4	43.38	0	0.00	43.25	4	2,628	0.15%
2021/09/02	2	43.48	3	43.48	43.30	-1	2,648	-0.04%
2021/09/01	1.2	43.31	0	0.00	43.30	1.2	2,665	0.04%
2021/08/30	3	43.95	30	44.05	43.90	-27	2,701	-1.00%
2021/08/27	31	46.96	0	0.00	46.90	31	2,712	1.14%
2021/08/25	1	45.95	0	0.00	46.85	1	2,722	0.04%
2021/08/20	1	44.90	1	44.90	44.85	0	2,792	0.00%
2021/08/19	2	45.38	0	0.00	44.80	2	2,812	0.07%
2021/08/18	2	45.11	3	45.40	46.40	-1	2,831	-0.03%
2021/08/17	2	45.53	0	0.00	45.50	2	2,865	0.07%
2021/08/16	5	46.49	0	0.00	46.30	5	2,880	0.17%
2021/08/13	1	47.70	0	0.00	47.70	1	2,891	0.03%
2021/08/12	0	0.00	2	48.38	48.60	-2	2,919	-0.07%
2021/08/11	5	48.85	0	0.00	48.50	5	2,980	0.17%
2021/08/10	7	49.79	1	49.70	49.30	6	3,024	0.20%
2021/08/09	8	50.88	5	51.34	50.60	3	3,072	0.10%
2021/08/06	3	53.90	0	0.00	53.80	3	3,047	0.10%
2021/08/05	2	54.05	0	0.00	54.10	2	3,152	0.06%
2021/08/04	3	54.47	0	0.00	54.40	3	3,330	0.09%
2021/08/03	21	54.99	7	54.71	54.60	14	3,463	0.40%
2021/08/02	0	0.00	2	53.90	53.90	-2	3,378	-0.06%
2021/07/30	0	0.00	1	53.60	53.20	-1	3,434	-0.03%
2021/07/29	0	0.00	2	53.45	53.40	-2	3,479	-0.06%
2021/07/28	9	52.33	0	0.00	53.00	9	3,551	0.25%
2021/07/26	6	54.37	0	0.00	54.00	6	3,896	0.15%
2021/07/23	0	0.00	10	53.30	53.80	-10	4,227	-0.24%
2021/07/21	12	52.75	11	52.58	52.50	1	5,796	0.02%
2021/07/20	2	53.10	0	0.00	53.10	2	5,919	0.03%
2021/07/19	0	0.00	7	53.96	54.10	-7	5,980	-0.12%
2021/07/16	11	55.15	5	55.42	54.90	6	6,173	0.10%
2021/07/15	1	53.70	0	0.00	54.40	1	6,318	0.02%
2021/07/14	9	53.70	0	0.00	53.60	9	6,385	0.14%
2021/07/13	4	54.90	8	54.61	54.70	-4	6,481	-0.06%
2021/07/12	0	0.00	2	53.90	53.60	-2	6,465	-0.03%
2021/07/09	8	52.70	0	0.00	52.60	8	6,501	0.12%
2021/07/08	1	53.20	4	53.15	53.20	-3	6,645	-0.05%
2021/07/07	5	53.12	2	54.30	53.20	3	6,796	0.04%
2021/07/06	3	53.10	1	53.40	53.10	2	7,190	0.03%
2021/07/05	2	53.80	1	54.00	54.00	1	7,314	0.01%
2021/07/02	4	53.15	0	0.00	53.60	4	7,573	0.05%
2021/07/01	2	55.00	0	0.00	54.00	2	7,870	0.03%
2021/06/30	0	0.00	17	54.28	56.20	-17	7,959	-0.21%
2021/06/29	11	52.51	0	0.00	52.30	11	7,895	0.14%
2021/06/28	2	52.40	1	53.10	53.00	1	7,979	0.01%
2021/06/25	4	53.45	0	0.00	52.90	4	8,118	0.05%
2021/06/24	0	0.00	10	53.50	53.40	-10	8,468	-0.12%
2021/06/23	10	52.50	1	52.30	52.60	9	8,563	0.11%
2021/06/22	1	51.70	0	0.00	51.50	1	8,787	0.01%
2021/06/21	1	53.00	0	0.00	52.00	1	8,935	0.01%
2021/06/18	1	53.60	1	53.50	53.40	0	8,969	0.00%
2021/06/17	1	52.70	1	51.70	53.00	0	9,017	0.00%
2021/06/16	0	0.00	2	52.70	52.20	-2	9,056	-0.02%
2021/06/15	0	0.00	1	51.70	52.60	-1	9,118	-0.01%
2021/06/11	1	52.10	0	0.00	51.60	1	9,165	0.01%
2021/06/10	4	52.35	6	51.65	51.60	-2	9,298	-0.02%
2021/06/09	1	52.20	4	52.35	52.00	-3	9,379	-0.03%
2021/06/08	1	53.60	3	53.60	53.30	-2	9,572	-0.02%
2021/06/07	0	0.00	1	53.30	52.70	-1	9,647	-0.01%
2021/06/04	0	0.00	1	53.20	52.90	-1	9,658	-0.01%
2021/06/03	0	0.00	2	52.60	52.70	-2	9,675	-0.02%
2021/06/02	0	0.00	1	52.20	52.20	-1	9,744	-0.01%
2021/06/01	0	0.00	3	52.90	53.00	-3	9,738	-0.03%
2021/05/31	4	52.35	0	0.00	52.40	4	9,767	0.04%
2021/05/27	0.1	50.50	0	0.00	50.60	0.1	9,963	0.00%
2021/05/25	0	0.00	1	50.90	50.70	-1	10,416	-0.01%
2021/05/24	1	49.45	0	0.00	49.55	1	10,869	0.01%
2021/05/21	4	48.50	0	0.00	48.50	4	11,724	0.03%
2021/05/20	0	0.00	3	47.80	47.30	-3	11,946	-0.03%
2021/05/19	4	48.26	0	0.00	48.90	4	12,591	0.03%
2021/05/18	1	45.45	3	46.05	47.55	-2	12,771	-0.02%
2021/05/17	6	43.98	4	44.35	43.25	2	12,829	0.02%
2021/05/14	2	48.95	0	0.00	47.85	2	12,759	0.02%
2021/05/13	1	44.60	4	47.10	47.30	-3	12,711	-0.02%
2021/05/12	8.1	48.58	2	48.23	46.85	6.1	12,619	0.05%
2021/05/11	19.2	52.64	20	53.73	51.30	-0.8	12,429	-0.01%
2021/05/10	0	0.00	1	57.00	56.20	-1	12,281	-0.01%
2021/05/07	4	56.98	0	0.00	57.60	4	12,262	0.03%
2021/05/06	5	56.20	6	55.60	56.20	-1	12,215	-0.01%
2021/05/05	1.1	55.98	9	55.31	55.20	-7.9	12,182	-0.06%
2021/05/04	8.2	53.93	16	55.67	55.40	-7.8	12,136	-0.06%
2021/05/03	14.2	58.26	34	57.70	56.50	-19.8	11,957	-0.17%
2021/04/29	26.2	61.21	12	62.50	60.50	14.2	11,757	0.12%
2021/04/28	26	66.05	10	65.35	64.00	16	11,431	0.14%
2021/04/27	49	63.40	100	63.11	66.20	-51	10,762	-0.47%
2021/04/26	9	60.34	4	60.35	60.20	5	9,870	0.05%
2021/04/23	18	58.99	12	58.92	58.70	6	9,753	0.06%
2021/04/22	23	59.94	21	59.38	58.40	2	9,715	0.02%
2021/04/21	12	60.48	7	60.47	60.40	5	9,543	0.05%
2021/04/20	7	59.09	5	59.16	59.20	2	9,330	0.02%
2021/04/19	4.1	59.25	2	59.40	58.20	2.1	9,285	0.02%
2021/04/16	5	58.38	2	58.20	58.20	3	9,155	0.03%
2021/04/15	2	58.20	10	58.60	59.00	-8	9,124	-0.09%
2021/04/14	8	57.65	4	58.00	57.70	4	9,068	0.04%
2021/04/13	9	59.46	3	60.60	58.50	6	8,985	0.07%
2021/04/12	8	61.26	11	61.33	60.40	-3	8,875	-0.03%
2021/04/09	14	58.78	21	58.72	58.50	-7	8,481	-0.08%
2021/04/08	24	60.14	1	60.10	59.80	23	8,379	0.27%
2021/04/07	29	60.00	20	60.89	62.20	9	8,163	0.11%
2021/04/06	0	0.00	6	58.03	58.90	-6	7,958	-0.08%
2021/04/01	7	56.63	4	56.75	56.40	3	8,183	0.04%
2021/03/31	5	57.08	9	57.01	56.70	-4	8,243	-0.05%
2021/03/30	2	57.70	7	57.44	57.80	-5	8,167	-0.06%
2021/03/29	37.2	57.20	53	57.32	56.80	-15.8	8,044	-0.20%
2021/03/26	19	55.18	12	55.51	54.80	7	7,706	0.09%
2021/03/25	1	54.70	1	57.00	54.70	0	7,612	0.00%
2021/03/24	8	54.11	11	54.46	56.30	-3	7,405	-0.04%
2021/03/23	0	0.00	1	52.70	52.40	-1	7,319	-0.01%
2021/03/22	3	53.13	1	53.30	53.10	2	7,292	0.03%
2021/03/18	1	53.60	8	53.95	53.80	-7	7,372	-0.09%
2021/03/17	4	54.50	0	0.00	54.30	4	7,358	0.05%
2021/03/16	12	55.56	6	54.55	54.60	6	7,360	0.08%
2021/03/15	0	0.00	2	53.60	54.00	-2	7,383	-0.03%
2021/03/12	9	55.12	3	55.80	54.80	6	7,351	0.08%
2021/03/11	1	55.50	6	56.35	57.00	-5	7,247	-0.07%
2021/03/10	1	54.30	1	54.70	54.70	0	7,262	0.00%
2021/03/09	1	53.20	3	53.13	54.10	-2	7,713	-0.03%
2021/03/08	4	53.65	1	53.00	53.00	3	7,739	0.04%
2021/03/05	0	0.00	3	52.07	52.20	-3	7,759	-0.04%
2021/03/04	0	0.00	1	53.90	52.50	-1	7,809	-0.01%
2021/03/03	3	51.67	3	52.37	53.50	0	8,017	0.00%
2021/03/02	3	55.33	3	53.83	51.70	0	8,078	0.00%
2021/02/26	26	56.11	2	56.00	57.00	24	7,963	0.30%
2021/02/25	4	61.78	47	61.93	62.00	-43	7,698	-0.56%
2021/02/24	28	61.14	22	60.89	62.00	6	7,580	0.08%
2021/02/23	29	59.92	29	60.43	62.00	0	7,130	0.00%
2021/02/22	6	56.20	3	57.60	57.60	3	6,411	0.05%
2021/02/19	4	50.55	8	50.93	52.40	-4	6,230	-0.06%
2021/02/18	9	47.74	24	47.56	47.70	-15	5,582	-0.27%
2021/02/17	1	45.90	4	45.85	45.90	-3	5,386	-0.06%
2021/02/05	2	44.00	0	0.00	43.45	2	5,404	0.04%
2021/02/04	6	42.99	5	43.35	43.55	1	5,435	0.02%
2021/02/03	0	0.00	5	42.70	42.50	-5	5,464	-0.09%
2021/02/02	5	42.30	0	0.00	42.20	5	5,545	0.09%
2021/02/01	5	41.86	0	0.00	42.10	5	5,661	0.09%
2021/01/29	1	43.45	0	0.00	42.60	1	5,750	0.02%
2021/01/28	3	43.13	0	0.00	42.80	3	5,728	0.05%
2021/01/26	0	0.00	3	42.50	42.00	-3	5,718	-0.05%
2021/01/22	2	40.88	2	41.30	41.75	0	5,737	0.00%
2021/01/21	44	40.65	11	41.16	40.70	33	5,760	0.57%
2021/01/20	0	0.00	4	41.66	41.10	-4	5,767	-0.07%
2021/01/18	5	42.90	6	41.50	42.85	-1	5,743	-0.02%
2021/01/14	5	44.60	2	45.03	44.70	3	5,709	0.05%
2021/01/12	2	43.75	0	0.00	43.20	2	5,714	0.03%
2021/01/11	2	44.60	0	0.00	44.40	2	5,707	0.04%
2021/01/08	1	45.05	2	44.70	44.20	-1	5,821	-0.02%
2021/01/07	1	43.70	0	0.00	43.95	1	6,164	0.02%
2021/01/06	7	44.74	0	0.00	43.90	7	6,462	0.11%
2021/01/05	0	0.00	1	45.00	45.15	-1	6,407	-0.02%
2021/01/04	1	44.35	0	0.00	44.40	1	6,393	0.02%
2020/12/31	9	44.23	4	44.05	44.15	5	6,454	0.08%
2020/12/30	8	45.13	1	44.75	44.80	7	6,435	0.11%
2020/12/29	20	45.74	11	45.91	45.50	9	6,416	0.14%
2020/12/28	26	47.69	18	47.58	47.15	8	6,317	0.13%
2020/12/25	19	45.32	13.5	45.89	46.20	5.5	5,901	0.09%
2020/12/24	6	44.10	0	0.00	44.00	6	5,814	0.10%
2020/12/23	0	0.00	1	43.70	43.55	-1	5,905	-0.02%
2020/12/22	1	42.85	1	43.75	42.85	0	6,003	0.00%
2020/12/21	2	42.80	0	0.00	43.35	2	6,031	0.03%
2020/12/17	4	44.04	26	43.88	43.95	-22	6,167	-0.36%
2020/12/16	0	0.00	7	44.99	45.00	-7	6,158	-0.11%
2020/12/15	4	45.75	41	45.54	44.60	-37	6,182	-0.60%
2020/12/14	25	45.71	5	45.74	46.30	20	6,144	0.33%
2020/12/11	6	44.79	1	45.00	44.95	5	6,231	0.08%
2020/12/10	10	45.66	0	0.00	45.55	10	6,286	0.16%
2020/12/09	4	46.28	17	46.51	46.60	-13	6,404	-0.20%
2020/12/08	3	45.67	1	45.30	45.65	2	6,589	0.03%
2020/12/07	3	45.45	0	0.00	45.40	3	6,993	0.04%
2020/12/04	12	46.45	20	46.26	46.40	-8	7,338	-0.11%
2020/12/03	42	47.13	62	47.58	46.80	-20	7,607	-0.26%
2020/12/02	0	0.00	2	45.00	45.00	-2	7,408	-0.03%
2020/12/01	3	44.75	2	45.40	44.85	1	7,721	0.01%
2020/11/30	3	44.53	6	44.77	44.20	-3	8,099	-0.04%
2020/11/27	15	45.27	26	45.43	45.25	-11	8,484	-0.13%
2020/11/26	20	44.37	6	44.19	44.60	14	8,462	0.17%
2020/11/25	4.1	42.48	2	42.20	42.10	2.1	8,721	0.02%
2020/11/24	6	43.48	5	43.55	43.10	1	9,288	0.01%
2020/11/23	3	44.00	0	0.00	43.80	3	9,394	0.03%
2020/11/20	2	43.95	3	43.85	43.85	-1	9,633	-0.01%
2020/11/19	30	43.86	34	44.01	43.90	-4	9,908	-0.04%
2020/11/18	0	0.00	1	43.10	42.95	-1	9,891	-0.01%
2020/11/16	7	43.00	7	42.61	42.90	0	9,928	0.00%
2020/11/13	12	43.45	16	43.01	42.95	-4	9,970	-0.04%
2020/11/12	20	42.27	24	41.78	41.95	-4	9,868	-0.04%
2020/11/11	18	41.64	2	41.78	42.30	16	9,903	0.16%
2020/11/10	20	41.83	0	0.00	41.15	20	9,919	0.20%
2020/11/09	2	42.48	3	42.40	43.15	-1	9,890	-0.01%
2020/11/06	4	42.05	9	41.59	41.50	-5	9,804	-0.05%
2020/11/05	0	0.00	3	40.37	40.25	-3	9,796	-0.03%
2020/11/04	2	39.85	0	0.00	39.90	2	9,815	0.02%
2020/11/03	0	0.00	5	39.55	39.35	-5	9,851	-0.05%
2020/11/02	6	38.63	0	0.00	38.70	6	9,866	0.06%
2020/10/30	2	39.13	0	0.00	38.90	2	9,922	0.02%
2020/10/29	5	39.36	0	0.00	40.10	5	9,999	0.05%
2020/10/28	4	40.46	0	0.00	40.40	4	9,958	0.04%
2020/10/27	11	41.39	0.5	41.50	41.40	10.5	9,915	0.11%
2020/10/23	1	41.70	1	41.90	41.75	0	9,907	0.00%
2020/10/22	6	41.30	5	41.65	41.60	1	9,904	0.01%
2020/10/21	0	0.00	1	42.40	42.20	-1	9,878	-0.01%
2020/10/20	6	42.97	5	42.85	42.85	1	9,869	0.01%
2020/10/19	8	42.64	6	42.64	42.75	2	9,853	0.02%
2020/10/16	21.1	44.88	21	43.85	42.90	0.1	9,851	0.00%
2020/10/15	7	45.37	23	46.31	44.35	-16	9,731	-0.16%
2020/10/14	17	44.26	18	43.87	45.50	-1	9,337	-0.01%
2020/10/13	0	0.00	2	41.60	41.60	-2	9,032	-0.02%
2020/10/12	4	42.05	0	0.00	41.70	4	9,014	0.04%
2020/10/08	8	42.35	3	42.67	42.25	5	8,977	0.06%
2020/10/07	2	42.50	3	42.35	42.70	-1	8,888	-0.01%
2020/10/06	7	42.14	2	42.40	42.20	5	8,877	0.06%
2020/10/05	3	41.83	1	42.00	42.10	2	8,895	0.02%
2020/09/30	2	40.78	1	41.20	41.00	1	8,900	0.01%
2020/09/29	4	41.49	100	41.25	40.55	-96	8,924	-1.08%
2020/09/28	31	42.14	24	42.41	41.80	7	9,002	0.08%
2020/09/25	12	39.60	1	40.50	39.85	11	9,070	0.12%
2020/09/24	13	41.43	61	41.50	41.25	-48	9,153	-0.52%
2020/09/23	0	0.00	5	42.90	42.60	-5	9,105	-0.05%
2020/09/22	22	42.55	2	42.70	42.25	20	9,036	0.22%
2020/09/21	12	44.02	0	0.00	43.85	12	8,908	0.13%
2020/09/18	4	44.96	5	44.74	45.00	-1	8,834	-0.01%
2020/09/17	11	44.14	11	44.16	44.70	0	8,775	0.00%
2020/09/16	45	44.91	47	44.50	44.35	-2	8,703	-0.02%
2020/09/15	10.1	43.91	3	44.47	44.65	7.1	8,526	0.08%
2020/09/14	95	44.51	27	44.68	44.10	68	8,427	0.81%
2020/09/11	88.1	44.12	29	43.67	43.95	59.1	8,259	0.72%
2020/09/10	115.1	48.45	210	48.16	46.00	-94.9	7,942	-1.19%	大買/大賣/
2020/09/09	189	48.85	43	48.89	50.70	146	7,501	1.95%	大買/鉅額交易
2020/09/08	43	48.24	53	48.08	48.40	-10	7,051	-0.14%
2020/09/07	30	45.98	28	46.69	45.40	2	6,722	0.03%
2020/09/04	39	48.95	34	49.02	48.50	5	6,500	0.08%
2020/09/03	14	49.30	6	49.31	48.25	8	6,166	0.13%
2020/09/02	85	47.63	177	47.33	49.20	-92	5,732	-1.60%	大賣/
2020/09/01	36	45.50	13	45.34	44.75	23	5,337	0.43%
2020/08/31	70	45.54	73	45.80	45.45	-3	5,126	-0.06%
2020/08/28	80	43.88	90	44.24	44.60	-10	4,766	-0.21%
2020/08/27	11	42.40	11	42.36	42.40	0	4,190	0.00%
2020/08/26	10	38.22	22	37.95	38.55	-12	4,145	-0.29%
2020/08/25	46	36.50	50	36.71	36.70	-4	3,926	-0.10%
2020/08/24	2	34.03	25	34.24	34.60	-23	3,605	-0.64%
2020/08/21	1	32.75	5	32.40	32.75	-4	3,551	-0.11%
2020/08/20	27	31.47	4	31.28	32.00	23	3,590	0.64%
2020/08/19	25	33.64	11	33.86	33.30	14	3,502	0.40%
2020/08/18	6	33.23	1	32.90	33.00	5	3,412	0.15%
2020/08/17	17	33.51	27	33.56	33.50	-10	3,398	-0.29%
2020/08/14	33	32.99	0	0.00	32.85	33	3,384	0.98%
2020/08/13	1	32.85	14	32.76	33.15	-13	3,322	-0.39%
2020/08/12	3	32.13	11	32.00	32.25	-8	3,282	-0.24%
2020/08/11	11	31.91	7	32.78	31.70	4	3,260	0.12%
2020/08/10	17	31.86	2	31.98	32.00	15	3,200	0.47%
2020/08/07	3	31.88	5	32.10	31.45	-2	3,205	-0.06%
2020/08/06	0	0.00	2	31.03	31.35	-2	3,205	-0.06%
2020/08/05	16	31.32	4	31.30	31.35	12	3,346	0.36%
2020/08/04	4	31.25	23	31.43	32.15	-19	3,288	-0.58%
2020/08/03	0	0.00	1	30.15	30.15	-1	3,198	-0.03%
2020/07/31	2	29.95	0	0.00	30.15	2	3,193	0.06%
2020/07/30	2	29.90	0	0.00	30.10	2	3,199	0.06%
2020/07/29	1	30.00	8	29.94	30.00	-7	3,200	-0.22%
2020/07/28	15	28.82	1	29.20	28.40	14	3,195	0.44%
2020/07/27	5	29.56	1	29.50	29.30	4	3,192	0.13%
2020/07/24	8	29.91	0	0.00	29.75	8	3,185	0.25%
2020/07/23	10	30.60	1	30.40	30.45	9	3,158	0.28%
2020/07/22	27	30.35	1	30.45	30.40	26	3,136	0.83%
2020/07/20	0	0.00	2	29.75	30.20	-2	3,062	-0.07%
2020/07/17	8	29.48	4.5	29.96	29.70	3.5	3,040	0.11%
2020/07/15	1	29.40	0	0.00	29.30	1	3,055	0.03%
2020/07/13	5	29.90	0	0.00	29.95	5	3,073	0.16%
2020/07/10	0	0.00	3	31.00	29.75	-3	3,049	-0.10%
2020/07/09	0	0.00	20	29.90	30.30	-20	2,978	-0.67%
2020/07/08	20	30.50	22	30.24	30.25	-2	2,935	-0.07%
2020/07/07	20	31.34	2	29.55	30.15	18	2,884	0.62%
2020/07/06	4	30.74	4	30.61	30.70	0	2,752	0.00%
2020/07/03	5	29.73	25.8	29.60	29.45	-20.8	2,559	-0.81%
2020/07/02	0	0.00	6	28.13	28.35	-6	2,348	-0.26%
2020/07/01	0	0.00	1	27.70	27.75	-1	2,318	-0.04%
2020/06/30	0	0.00	8	27.56	27.40	-8	2,307	-0.35%
2020/06/29	3	27.40	0	0.00	27.40	3	2,298	0.13%
2020/06/22	0	0.00	1	28.00	28.10	-1	2,279	-0.04%
2020/06/19	3	28.10	4	28.09	28.10	-1	2,270	-0.04%
2020/06/18	6	27.80	0	0.00	28.00	6	2,245	0.27%
2020/06/17	0	0.00	5	28.30	27.90	-5	2,223	-0.22%
2020/06/16	0	0.00	7	27.71	27.80	-7	2,197	-0.32%
2020/06/12	3	26.00	7	26.44	27.25	-4	2,165	-0.18%
2020/06/11	12	27.17	3	27.63	26.90	9	2,117	0.43%
2020/06/10	7	28.03	9	28.07	27.95	-2	2,050	-0.10%
2020/06/09	8	28.54	4	28.68	28.35	4	2,036	0.20%
2020/06/08	5	28.61	15	28.85	28.30	-10	1,991	-0.50%
2020/06/04	9	28.59	7	28.65	28.45	2	1,892	0.11%
2020/06/03	4	28.50	5	28.35	28.00	-1	1,843	-0.05%
2020/06/02	25	28.27	22	28.43	27.75	3	1,778	0.17%
2020/06/01	3	27.90	46	27.98	27.40	-43	1,650	-2.61%
2020/05/29	0	0.00	115	27.20	27.35	-115	1,567	-7.34%	大賣/鉅額交易
2020/05/28	1	26.80	1	27.85	27.00	0	1,551	0.00%
2020/05/27	3	27.40	6	27.64	27.80	-3	1,456	-0.21%
2020/05/26	2	26.75	3	26.82	26.85	-1	1,368	-0.07%
2020/05/22	1	26.80	0	0.00	26.75	1	1,335	0.07%
2020/05/21	5	27.40	7	27.38	27.35	-2	1,297	-0.15%
2020/05/20	0	0.00	2	26.80	26.70	-2	1,223	-0.16%
2020/05/19	1	26.80	2	26.88	26.80	-1	1,210	-0.08%
2020/05/18	7	26.36	0	0.00	26.50	7	1,174	0.60%
2020/05/15	5	26.39	0	0.00	26.50	5	1,153	0.43%
2020/05/14	3	26.75	1	27.10	26.50	2	1,113	0.18%
2020/05/13	14	26.70	0	0.00	27.15	14	1,063	1.32%
2020/05/12	1	26.50	23	26.36	26.70	-22	999	-2.20%
2020/05/11	21	24.56	23	24.57	24.60	-2	820	-0.24%
2020/05/08	0	0.00	3	24.25	24.20	-3	794	-0.38%
2020/05/04	3	23.32	0	0.00	23.40	3	722	0.42%
2020/04/29	2	22.75	10	22.80	22.75	-8	683	-1.17%
2020/04/23	2	22.00	0	0.00	22.20	2	704	0.28%
2020/04/20	30	23.27	30	22.52	22.40	0	752	0.00%
2020/04/17	0	0.00	5	22.90	22.75	-5	710	-0.70%
2020/04/15	10	22.20	0	0.00	21.85	10	690	1.45%
2020/04/07	1	19.60	5	19.70	19.65	-4	698	-0.57%
2020/03/30	0	0.00	24	17.90	18.70	-24	706	-3.40%
2020/03/27	24	19.15	0	0.00	18.70	24	708	3.39%
2020/03/20	0	0.00	5	17.30	17.35	-5	738	-0.68%
2020/03/19	6	16.17	0	0.00	15.80	6	735	0.82%
2020/03/18	2	17.85	0	0.00	17.55	2	738	0.27%
2020/03/13	124	18.49	0	0.00	19.00	124	849	14.60%	大買/鉅額交易
2020/03/12	0	20.75	0	0.00	20.25	0	865	0.00%
2020/03/11	0	0.00	9	22.59	22.20	-9	889	-1.01%
2020/03/10	7	22.24	0	0.00	22.50	7	901	0.78%
2020/03/09	7	22.86	90	22.93	22.85	-83	903	-9.19%
2020/03/06	0	0.00	4	24.15	24.10	-4	909	-0.44%
2020/03/05	15	24.30	0	0.00	24.20	15	946	1.58%
2020/03/04	31	23.97	11	23.86	23.80	20	1,022	1.96%
2020/03/03	24	23.99	0	0.00	23.85	24	1,162	2.06%
2020/03/02	20	23.35	0	0.00	23.35	20	1,193	1.68%
2020/02/27	2	24.10	10	24.06	23.60	-8	1,217	-0.66%
2020/02/26	9	24.20	0	0.00	24.10	9	1,227	0.73%
2020/02/24	3	24.20	0	0.00	24.10	3	1,269	0.24%
2020/02/21	3	24.40	0	0.00	24.35	3	1,283	0.23%
2020/02/17	6	24.50	0	0.00	24.50	6	1,542	0.39%
2020/02/14	0	0.00	3	25.00	24.90	-3	1,576	-0.19%
2020/02/11	10	24.65	3	24.45	24.55	7	1,794	0.39%
2020/02/06	0	0.00	3	25.00	25.00	-3	2,003	-0.15%
2020/02/05	1	24.55	0	0.00	24.50	1	2,012	0.05%
2020/02/04	0	0.00	1	24.50	24.60	-1	2,011	-0.05%
2020/02/03	3	23.73	1	24.10	24.10	2	2,009	0.10%
2020/01/30	7	25.19	3	25.85	24.75	4	2,005	0.20%
2020/01/20	0	0.00	43	27.43	27.45	-43	1,982	-2.17%
2020/01/16	0	0.00	10	27.15	27.55	-10	1,995	-0.50%
2020/01/15	38	27.69	11	27.51	27.40	27	1,992	1.35%
2020/01/13	10	27.25	0	0.00	27.25	10	1,954	0.51%
2020/01/10	20	27.23	1	27.05	26.85	19	1,954	0.97%
2020/01/09	0	0.00	10	26.78	26.95	-10	1,944	-0.51%
2020/01/06	2	26.28	0	0.00	26.10	2	1,954	0.10%
2019/12/30	2	26.83	8	27.05	26.80	-6	1,937	-0.31%
2019/12/26	8	27.10	0	0.00	27.00	8	1,937	0.41%
2019/12/20	1	27.15	0	0.00	27.00	1	2,019	0.05%
2019/12/16	2	26.90	0	0.00	27.15	2	2,057	0.10%
2019/12/10	2	28.15	0	0.00	28.00	2	2,014	0.10%
2019/12/06	1	28.65	3	28.38	28.45	-2	1,894	-0.11%
2019/12/02	3	27.80	0	0.00	27.75	3	1,829	0.16%
2019/11/29	3	28.90	83	29.38	28.70	-80	1,802	-4.44%
2019/11/28	54	28.91	23	29.17	29.90	31	1,784	1.74%
2019/11/27	20	28.33	0	0.00	28.35	20	1,657	1.21%
2019/11/26	33	28.21	1	27.80	27.60	32	1,626	1.97%
2019/11/25	6	28.55	10	28.34	28.05	-4	1,602	-0.25%
2019/11/22	10	28.68	13	28.43	28.35	-3	1,592	-0.19%
2019/11/21	9	28.66	3	28.58	28.65	6	1,593	0.38%
2019/11/20	3	28.18	3	28.20	28.20	0	1,616	0.00%
2019/11/19	6	28.33	0	0.00	28.20	6	1,619	0.37%
2019/11/18	10	28.99	10	28.90	28.70	0	1,585	0.00%
2019/11/15	2	28.50	11	28.40	28.65	-9	1,490	-0.60%
2019/11/14	6	28.31	2	28.45	28.50	4	1,430	0.28%
2019/11/13	12	28.07	6	27.83	27.75	6	1,351	0.44%
2019/11/12	4	28.13	7	27.74	27.70	-3	1,313	-0.23%
2019/11/11	4	27.78	3	27.93	27.65	1	1,271	0.08%
2019/11/08	2	27.70	1	27.20	27.40	1	1,178	0.08%
2019/11/07	2	27.30	4	27.19	26.95	-2	1,095	-0.18%
2019/11/06	0	0.00	1	26.60	26.95	-1	1,006	-0.10%
2019/11/04	0	0.00	1	25.70	25.90	-1	914	-0.11%
2019/10/30	1	25.25	0	0.00	25.35	1	912	0.11%
2019/10/22	0	0.00	1	26.00	25.80	-1	901	-0.11%
2019/10/21	0	0.00	2	26.05	26.00	-2	896	-0.22%
2019/10/18	0	0.00	1	25.75	25.65	-1	881	-0.11%
2019/10/16	0	0.00	1	25.25	25.25	-1	872	-0.11%
2019/10/15	2	25.53	0	0.00	25.50	2	864	0.23%
2019/10/14	2	26.03	2	25.78	26.10	0	853	0.00%
2019/10/03	1	25.10	0	0.00	25.35	1	802	0.12%
2019/09/27	3	25.75	1	26.00	25.55	2	789	0.25%
2019/09/26	1	26.75	1	27.20	26.45	0	771	0.00%
2019/09/25	0	0.00	5	26.35	26.40	-5	731	-0.68%
2019/09/24	3	26.07	4	26.24	25.95	-1	700	-0.14%
2019/09/18	1	24.90	0	0.00	24.85	1	612	0.16%
2019/09/16	20	25.83	21	25.40	25.25	-1	632	-0.16%
2019/09/12	18	25.48	18	25.41	25.55	0	620	0.00%
2019/09/11	1	25.05	2	25.10	25.10	-1	601	-0.17%
2019/09/10	0	0.00	1	24.95	24.90	-1	596	-0.17%
2019/09/09	5	25.35	5	25.15	24.95	0	591	0.00%
2019/09/03	1	24.90	28	25.11	25.05	-27	567	-4.76%
2019/09/02	60	25.20	32	24.95	25.35	28	555	5.04%
2019/08/30	0	0.00	3	24.65	24.90	-3	491	-0.61%
2019/08/26	1	23.80	39	24.06	23.70	-38	452	-8.39%
2019/08/23	44	24.30	0	0.00	24.55	44	440	9.99%
2019/08/22	0	0.00	1	23.45	24.15	-1	386	-0.26%
2019/08/12	2	22.83	0	0.00	22.90	2	370	0.54%
2019/08/08	1	23.00	0	0.00	22.85	1	368	0.27%
2019/07/29	2	25.75	0	0.00	25.75	2	370	0.54%
2019/07/26	2	25.88	0	0.00	25.70	2	368	0.54%
2019/07/25	0	0.00	4	25.20	25.25	-4	349	-1.15%
2019/07/24	0	0.00	8	24.85	24.95	-8	349	-2.29%
2019/06/26	0	0.00	4	24.45	24.65	-4	1,033	-0.39%
2019/06/21	0	0.00	1	25.50	25.40	-1	1,228	-0.08%
2019/06/20	1	24.40	0	0.00	24.85	1	1,211	0.08%
2019/06/19	0	0.00	2	24.28	24.15	-2	1,213	-0.16%
2019/06/11	1	23.80	0	0.00	23.65	1	1,377	0.07%
2019/06/10	0	0.00	1	23.65	23.70	-1	1,420	-0.07%
2019/06/03	1	23.50	2	23.70	23.75	-1	1,538	-0.06%
2019/05/30	2	23.55	0	0.00	23.70	2	1,863	0.11%
2019/05/24	0	0.00	1	23.40	23.50	-1	1,905	-0.05%
2019/05/23	1	23.15	0	0.00	23.15	1	1,910	0.05%
2019/05/16	0	0.00	1	24.50	24.20	-1	2,128	-0.05%
2019/05/14	1	23.10	1	23.85	24.10	0	2,187	0.00%
2019/05/13	35	24.40	0	0.00	23.95	35	2,253	1.55%
2019/05/10	1	25.40	2.1	25.18	24.95	-1.1	2,264	-0.05%
2019/05/09	1	25.55	0	0.00	25.10	1	2,260	0.04%
2019/05/08	1	26.05	0	0.00	26.15	1	2,250	0.04%
2019/05/06	1	26.80	1	27.00	26.70	0	2,241	0.00%
2019/04/23	1	28.25	0	0.00	28.05	1	2,200	0.05%
2019/04/19	1	29.15	2	29.08	29.35	-1	2,157	-0.05%
2019/04/17	3	28.40	2	28.35	28.40	1	2,007	0.05%
2019/04/16	4	28.51	2	28.58	28.65	2	1,985	0.10%
2019/04/15	0	0.00	11	27.50	28.20	-11	1,873	-0.59%
2019/04/12	0	0.00	57	27.58	27.40	-57	1,847	-3.09%
2019/04/11	0	0.00	1	27.80	27.90	-1	1,837	-0.05%
2019/04/10	1	27.45	0	0.00	27.50	1	1,812	0.06%
2019/04/09	1	27.70	0	0.00	27.70	1	1,797	0.06%
2019/04/08	0	0.00	1	28.05	28.15	-1	1,781	-0.06%
2019/04/03	70	28.72	2	28.58	28.40	68	1,766	3.85%
2019/04/02	1	27.30	0	0.00	28.20	1	1,645	0.06%
2019/03/29	2	27.95	0	0.00	27.55	2	1,586	0.13%
2019/03/28	0	0.00	8	27.80	27.70	-8	1,574	-0.51%
2019/03/27	77	28.43	77	28.31	28.40	0	1,563	0.00%
2019/03/26	0	0.00	9	27.78	27.95	-9	1,434	-0.63%
2019/03/20	3	27.48	104	27.72	27.40	-101	1,550	-6.51%	大賣/鉅額交易
2019/03/19	105	28.49	7	28.08	28.05	98	1,532	6.40%	大買/
2019/03/18	1	27.20	1	27.50	28.10	0	1,461	0.00%
2019/03/15	1	27.20	0	0.00	27.25	1	1,428	0.07%
2019/03/14	2	27.20	0	0.00	27.25	2	1,412	0.14%
2019/03/13	0	0.00	3	28.05	27.40	-3	1,402	-0.21%
2019/03/11	54	27.95	54	27.75	27.50	0	1,345	0.00%
2019/03/08	1	26.80	4	26.75	27.30	-3	1,328	-0.23%
2019/03/07	2	27.70	10	27.43	27.20	-8	1,308	-0.61%
2019/03/06	9	27.16	22	27.31	28.00	-13	1,268	-1.02%
2019/03/05	31	27.00	5	26.98	27.15	26	1,186	2.19%
2019/03/04	0	0.00	24	25.60	25.60	-24	951	-2.52%
2019/02/27	1	24.60	0	0.00	24.45	1	926	0.11%
2019/02/26	24	25.15	0	0.00	24.90	24	919	2.61%
2019/02/22	1	24.90	0	0.00	24.75	1	909	0.11%
2019/02/21	0	0.00	2	25.00	25.10	-2	909	-0.22%
2019/02/20	4	25.49	9	25.46	25.45	-5	894	-0.56%
2019/02/18	0	0.00	3	23.88	23.75	-3	745	-0.40%
2019/02/15	5	24.10	14	24.18	24.05	-9	724	-1.24%
2019/02/14	0	0.00	1	25.30	25.25	-1	686	-0.15%
2019/02/13	1	25.25	12	25.54	25.70	-11	679	-1.62%
2019/02/12	21	25.21	2	25.25	25.15	19	639	2.97%
2019/01/18	1	23.10	0	0.00	23.05	1	559	0.18%
2019/01/11	1	22.80	1	22.75	22.65	0	570	0.00%
2019/01/07	2	23.05	0	0.00	23.00	2	573	0.35%
2018/12/18	0	0.00	4	24.35	24.15	-4	583	-0.69%
2018/12/14	1	26.05	0	0.00	25.60	1	548	0.18%
2018/11/29	0	0.00	5	23.45	23.30	-5	461	-1.08%
2018/11/28	0	0.00	5	23.35	23.30	-5	457	-1.09%
2018/11/27	0	0.00	1	23.05	23.15	-1	457	-0.22%
2018/11/23	1	22.90	0	0.00	23.00	1	498	0.20%
2018/11/22	3	22.90	0	0.00	22.85	3	529	0.57%
2018/11/21	0	0.00	1	22.70	22.70	-1	544	-0.18%
2018/11/20	0	0.00	1	22.60	22.55	-1	561	-0.18%
2018/11/16	0	0.00	1	22.55	22.55	-1	560	-0.18%
2018/11/14	5	21.80	0	0.00	21.90	5	570	0.88%
2018/11/12	5	21.90	0	0.00	21.90	5	583	0.86%
2018/11/09	0	0.00	1	22.95	23.00	-1	590	-0.17%
2018/10/29	0	0.00	1	21.15	20.80	-1	770	-0.13%
2018/10/26	0	0.00	10	21.25	21.20	-10	779	-1.28%
2018/10/25	1	21.15	5	21.20	21.15	-4	794	-0.50%
2018/10/12	1	22.35	4	21.55	22.75	-3	891	-0.34%
2018/10/11	10	22.29	40	22.25	22.25	-30	893	-3.36%
2018/10/09	4	25.06	0	0.00	24.70	4	879	0.45%
2018/10/05	1	25.35	5	25.75	25.50	-4	883	-0.45%
2018/10/04	4	26.50	0	0.00	26.25	4	876	0.46%
2018/10/03	0	0.00	2	26.70	26.65	-2	876	-0.23%
2018/09/21	2	26.73	0	0.00	26.90	2	991	0.20%
2018/09/20	1	26.60	0	0.00	26.70	1	1,025	0.10%
2018/09/12	3	26.83	2	26.80	26.80	1	1,138	0.09%
2018/09/10	5	27.15	0	0.00	26.80	5	1,203	0.42%
2018/09/07	2	28.08	0	0.00	28.05	2	1,223	0.16%
2018/09/04	0	0.00	1	29.35	29.35	-1	1,560	-0.06%
2018/09/03	0	0.00	1	29.40	29.40	-1	1,657	-0.06%
2018/08/30	3	29.60	10	29.30	29.20	-7	1,942	-0.36%
2018/08/29	0	0.00	9	31.10	31.30	-9	1,919	-0.47%
2018/08/27	10	30.75	0	0.00	30.75	10	1,912	0.52%
2018/08/21	9	30.25	0	0.00	30.35	9	1,986	0.45%
2018/08/16	3	29.65	0	0.00	29.85	3	1,985	0.15%
2018/08/14	6	30.23	1	30.20	30.30	5	1,973	0.25%
2018/08/13	7	30.15	0	0.00	30.00	7	1,969	0.36%
2018/08/06	1	34.20	0	0.00	34.10	1	1,858	0.05%
2018/08/03	4	33.99	1	34.10	34.10	3	1,863	0.16%
2018/08/02	1	34.05	0	0.00	34.10	1	1,878	0.05%
2018/08/01	1	34.85	0	0.00	34.60	1	1,932	0.05%
2018/07/30	1	34.10	0	0.00	34.00	1	1,907	0.05%
2018/07/23	7	32.60	7	32.71	32.60	0	1,850	0.00%
2018/07/20	2	32.90	2.3	33.14	32.90	-0.3	1,858	-0.01%
2018/07/19	0	0.00	4	33.00	33.00	-4	1,865	-0.21%
2018/07/17	10	33.10	10	33.20	33.10	0	1,871	0.00%
2018/07/12	0	0.00	1	32.95	33.40	-1	1,870	-0.05%
2018/07/11	0	0.00	1	32.85	32.90	-1	1,875	-0.05%
2018/07/09	1	32.65	0	0.00	32.75	1	1,911	0.05%
2018/07/05	0	0.00	1	32.45	31.30	-1	1,925	-0.05%
2018/07/04	2	32.25	0	0.00	32.30	2	1,915	0.10%
2018/07/03	0	0.00	1	32.80	32.55	-1	1,912	-0.05%
2018/06/29	2	34.03	1	34.00	33.55	1	1,897	0.05%
2018/06/27	1	33.70	1	33.65	33.15	0	1,847	0.00%
2018/06/26	1	33.00	0	0.00	33.55	1	1,838	0.05%
2018/06/22	1	34.00	1	34.10	34.00	0	1,815	0.00%
2018/06/20	4	33.55	0	0.00	33.70	4	1,815	0.22%
2018/06/19	0	0.00	1	34.70	34.50	-1	1,794	-0.06%
2018/06/15	1	35.75	6	36.07	35.55	-5	1,768	-0.28%
2018/06/14	1	36.20	1	35.95	36.05	0	1,735	0.00%
2018/06/13	14	36.15	1	36.10	36.00	13	1,677	0.78%
2018/06/12	11	34.80	0	0.00	35.00	11	1,470	0.75%
2018/06/11	0	0.00	2	36.00	35.55	-2	1,428	-0.14%
2018/06/08	13	35.25	43	35.17	34.85	-30	1,339	-2.24%
2018/06/07	0	0.00	1	32.95	33.25	-1	1,085	-0.09%
2018/06/06	0	0.00	7	32.81	32.75	-7	1,069	-0.65%
2018/06/05	0	0.00	2	32.55	32.55	-2	1,081	-0.18%
2018/06/04	2	32.20	2	32.30	32.45	0	1,069	0.00%
2018/06/01	0	0.00	3	33.08	32.05	-3	1,082	-0.28%
2018/05/31	4	32.45	1	32.25	32.25	3	1,056	0.28%
2018/05/30	1	31.40	0	0.00	31.35	1	1,045	0.10%
2018/05/29	0	0.00	1	31.80	31.80	-1	1,058	-0.09%
2018/05/25	2	31.18	1	31.20	31.15	1	1,099	0.09%
2018/05/24	0	0.00	1	31.35	31.45	-1	1,172	-0.09%
2018/05/23	1	31.05	0	0.00	31.05	1	1,192	0.08%
2018/05/22	3	31.35	0	0.00	31.30	3	1,206	0.25%
2018/05/21	1	31.80	0	0.00	31.70	1	1,216	0.08%
2018/05/18	4	32.40	0	0.00	31.90	4	1,231	0.32%
2018/05/10	10	31.65	3	31.83	31.70	7	1,349	0.52%
2018/05/09	0	0.00	4	32.23	32.00	-4	1,338	-0.30%
2018/05/08	1	30.50	0	0.00	30.50	1	1,279	0.08%
2018/05/02	2	29.75	1	29.75	29.70	1	1,340	0.07%
2018/04/30	0	0.00	1	30.10	29.85	-1	1,339	-0.07%
2018/04/27	1	29.85	0	0.00	29.70	1	1,346	0.07%
2018/04/25	0	0.00	1	30.30	30.30	-1	1,464	-0.07%
2018/04/18	0	31.70	0	0.00	31.65	0	1,485	0.00%
2018/04/17	2	31.98	3	32.17	31.95	-1	1,501	-0.07%
2018/04/16	1	32.30	0	0.00	32.25	1	1,546	0.06%
2018/04/13	3	32.48	9	32.64	32.45	-6	1,575	-0.38%
2018/04/12	0	0.00	1	32.70	33.30	-1	1,583	-0.06%
2018/04/02	0	0.00	2	31.75	31.55	-2	1,745	-0.11%
2018/03/31	0	0.00	1	31.70	31.85	-1	1,762	-0.06%
2018/03/30	1	31.55	0	0.00	31.50	1	1,773	0.06%
2018/03/29	2	31.65	0	0.00	31.85	2	1,788	0.11%
2018/03/27	3	31.82	1	31.85	32.05	2	1,835	0.11%
2018/03/26	10	30.70	1	30.80	31.10	9	1,844	0.49%
2018/03/23	2	31.10	0	0.00	30.95	2	1,847	0.11%
2018/03/20	0	0.00	1	32.25	32.15	-1	1,863	-0.05%
2018/03/19	0	0.00	1	32.70	32.65	-1	1,885	-0.05%
2018/03/16	1	32.65	0	0.00	32.65	1	1,925	0.05%
2018/03/15	5	32.95	0	0.00	33.00	5	1,938	0.26%
2018/03/14	2	32.18	0	0.00	32.20	2	1,961	0.10%
2018/03/12	2	32.00	2	31.95	31.85	0	2,025	0.00%
2018/03/09	1	31.40	2	31.55	31.60	-1	2,063	-0.05%
2018/03/08	0	0.00	9	32.18	31.95	-9	2,096	-0.43%
2018/03/07	11	32.48	133	32.61	31.90	-122	2,153	-5.67%	大賣/鉅額交易
2018/03/06	141	33.32	0	0.00	32.80	141	2,231	6.32%	大買/鉅額交易
2018/03/05	16	32.93	10	32.70	32.90	6	2,313	0.26%
2018/03/02	6	32.82	0	0.00	32.70	6	2,390	0.25%
2018/03/01	1	32.95	2	32.68	32.95	-1	2,521	-0.04%
2018/02/26	1	33.50	0	0.00	32.80	1	2,806	0.04%
2018/02/23	0	0.00	1	32.20	32.15	-1	2,829	-0.04%
2018/02/21	0	0.00	3	31.70	31.90	-3	3,201	-0.09%
2018/02/12	1	31.00	0	0.00	30.90	1	3,207	0.03%
2018/02/09	2	29.85	1	30.80	31.05	1	3,265	0.03%
2018/02/08	0	0.00	2	30.85	31.20	-2	3,276	-0.06%
2018/02/07	0	0.00	4	29.65	29.60	-4	3,294	-0.12%
2018/02/06	5	28.62	0	0.00	28.60	5	3,332	0.15%
2018/02/05	2	30.93	0	0.00	31.35	2	3,329	0.06%
2018/01/31	0	0.00	1	31.80	32.25	-1	3,666	-0.03%
2018/01/22	3	31.68	4	31.75	32.00	-1	5,154	-0.02%
2018/01/19	49	32.86	3	32.37	32.40	46	5,195	0.89%
2018/01/18	14	34.14	0	0.00	33.65	14	5,284	0.26%
2018/01/17	1	33.65	1	33.85	33.65	0	5,438	0.00%
2018/01/15	1	34.05	0	0.00	34.00	1	5,524	0.02%
2018/01/11	0	0.00	50	33.48	33.65	-50	5,673	-0.88%
2018/01/10	6	33.68	0	0.00	33.50	6	5,787	0.10%
2018/01/09	0	0.00	1	34.70	34.55	-1	5,860	-0.02%
2018/01/08	2	35.28	1	35.75	34.75	1	6,044	0.02%
2018/01/05	5	36.40	1	36.65	36.00	4	6,535	0.06%
2018/01/04	2	35.50	1	35.80	36.60	1	6,658	0.02%
2018/01/03	3	36.40	63	36.18	36.15	-60	6,630	-0.90%
2018/01/02	5	35.90	5	35.25	35.90	0	6,608	0.00%