台揚 (2314)-第一金-高雄券商分點個股進出

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

台揚

(2314)

股價
30.30
漲跌
▲0.10
漲幅
+0.33%
成交量
531張
產業
上市通信網路類股
645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

台揚 (2314)籌碼相關－第一金-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-高雄券商分點個股進出
第一金-高雄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
2024/12/12	10	30.70	0	0.00	30.20	10	1,518	0.66%
2024/12/05	1	31.10	0	0.00	30.75	1	1,506	0.07%
2024/12/04	0	0.00	3	30.90	30.85	-3	1,504	-0.20%
2024/12/03	2	31.85	0	0.00	31.50	2	1,499	0.13%
2024/11/27	0	31.80	0	0.00	31.45	0	1,603	0.00%
2024/11/26	0	32.00	4	31.71	31.55	-4	1,634	-0.24%
2024/11/25	4	32.20	0	0.00	32.20	4	1,629	0.25%
2024/11/22	0	0.00	1	30.70	30.75	-1	1,613	-0.06%
2024/11/21	0	32.60	0	0.00	30.65	0	1,615	0.00%
2024/11/14	3	31.87	11	31.78	30.95	-8	1,592	-0.50%
2024/11/13	2	32.95	6	32.32	32.20	-4	1,561	-0.26%
2024/11/12	5.1	32.21	6	32.73	32.45	-0.9	1,529	-0.06%
2024/11/11	14	34.53	0	0.00	33.95	14	1,484	0.94%
2024/11/08	4	35.34	9.5	36.08	35.50	-5.5	1,405	-0.39%
2024/11/07	8	34.69	2	34.68	34.95	6	1,189	0.50%
2024/11/06	1	31.95	0	0.00	31.85	1	1,009	0.10%
2024/11/05	0	0.00	3	32.45	32.45	-3	911	-0.33%
2024/10/15	10	29.30	0	0.00	29.30	10	894	1.12%
2024/10/04	1	29.55	0	0.00	29.10	1	1,005	0.10%
2024/09/13	0	0.00	9	30.50	30.60	-9	1,217	-0.74%
2024/09/12	6	28.00	0	0.00	27.90	6	1,203	0.50%
2024/09/11	0	0.00	1	27.65	27.60	-1	1,249	-0.08%
2024/09/09	0	0.00	2	28.15	28.35	-2	1,405	-0.14%
2024/08/30	1	31.10	1	31.15	31.45	0	1,405	0.00%
2024/08/29	7	32.06	2	31.88	32.25	5	1,373	0.36%
2024/08/26	0	0.00	1	27.70	27.60	-1	1,271	-0.08%
2024/08/23	0	0.00	1	27.25	27.50	-1	1,296	-0.08%
2024/08/20	0	0.00	3	27.23	27.05	-3	1,339	-0.22%
2024/08/19	1	26.50	0	0.00	26.90	1	1,363	0.07%
2024/08/07	1	27.50	1	27.50	27.50	0	1,518	0.00%
2024/08/06	1	26.50	0.1	25.90	26.40	0.9	1,514	0.06%
2024/08/05	0	0.00	0.3	27.51	27.15	-0.3	1,501	-0.02%
2024/07/29	1	30.10	0	0.00	30.10	1	1,477	0.07%
2024/07/26	6	30.50	0	0.00	30.50	6	1,482	0.40%
2024/07/18	1	32.60	1.1	32.99	32.70	-0.1	1,456	-0.01%
2024/07/10	1	32.70	0	0.00	32.85	1	1,440	0.07%
2024/07/08	11	33.32	0	0.00	33.75	11	1,424	0.77%
2024/07/05	0	0.00	0.2	33.20	33.40	-0.2	1,408	-0.01%
2024/06/28	0	0.00	140	32.48	32.40	-140	1,408	-9.94%	大賣/鉅額交易
2024/06/24	0	0.00	4	33.70	33.40	-4	1,496	-0.27%
2024/06/21	4	34.95	1	34.90	34.95	3	1,466	0.20%
2024/06/18	0	0.00	1	33.10	33.90	-1	1,384	-0.07%
2024/06/17	4	33.98	0	0.00	33.85	4	1,350	0.30%
2024/06/14	0	0.00	1	33.65	33.65	-1	1,253	-0.08%
2024/06/12	1	30.60	0	0.00	30.60	1	1,199	0.08%
2024/06/05	0	0.00	1	31.75	31.75	-1	1,259	-0.08%
2024/05/28	4	33.48	0	0.00	33.15	4	1,277	0.31%
2024/05/27	2	33.28	6	33.45	33.30	-4	1,266	-0.32%
2024/05/22	0	0.00	1.2	33.10	33.70	-1.2	1,222	-0.10%
2024/05/20	0.2	31.20	0	0.00	31.70	0.2	1,132	0.02%
2024/05/16	1.2	30.20	0	0.00	30.20	1.2	1,094	0.11%
2024/05/15	7	30.14	0	0.00	30.05	7	1,093	0.64%
2024/05/13	2	30.10	0	0.00	30.05	2	1,095	0.18%
2024/05/03	0.2	31.30	0	0.00	31.00	0.2	1,171	0.02%
2024/04/25	1	30.35	0	0.00	30.25	1	1,192	0.08%
2024/04/19	1	30.45	0	0.00	30.40	1	1,193	0.08%
2024/04/18	1	31.00	0	0.00	30.95	1	1,182	0.08%
2024/04/17	16	31.50	0	0.00	31.45	16	1,180	1.35%
2024/04/16	1	31.00	0	0.00	31.30	1	1,191	0.08%
2024/04/02	0	0.00	0.2	33.65	33.35	-0.2	1,135	-0.02%
2024/03/22	10.1	33.80	0.1	32.55	33.80	10	1,132	0.89%
2024/03/19	0	0.00	5	32.55	32.60	-5	1,153	-0.43%
2024/03/18	0	32.80	0	0.00	32.85	0	1,166	0.00%
2024/03/15	2	33.05	0	0.00	33.05	2	1,202	0.17%
2024/03/12	0	0.00	3	33.10	34.35	-3	1,614	-0.19%
2024/03/11	3	32.60	0	0.00	32.65	3	1,591	0.19%
2024/03/07	0	0.00	8	33.30	33.10	-8	1,589	-0.50%
2024/03/04	1	34.90	0	0.00	35.00	1	1,574	0.06%
2024/02/19	0	0.00	1	33.95	33.90	-1	1,650	-0.06%
2024/02/16	0	0.00	1	32.80	33.70	-1	1,657	-0.06%
2024/02/15	0	0.00	1	32.15	32.90	-1	1,648	-0.06%
2024/02/01	2	32.98	0	0.00	33.05	2	1,624	0.12%
2024/01/29	1	34.10	0	0.00	34.05	1	1,604	0.06%
2024/01/26	1	34.45	0	0.00	34.35	1	1,586	0.06%
2024/01/25	1	35.10	0	0.00	35.20	1	1,556	0.06%
2024/01/19	0	0.00	1	35.35	35.35	-1	1,540	-0.06%
2024/01/15	0	0.00	10	35.42	35.80	-10	1,529	-0.65%
2024/01/10	1	35.60	10	35.35	35.55	-9	1,529	-0.59%
2024/01/09	0	0.00	24	36.48	36.20	-24	1,518	-1.58%
2024/01/08	1	36.50	3	36.50	36.40	-2	1,517	-0.13%
2024/01/02	1	37.55	2	37.90	37.90	-1	1,524	-0.07%
2023/12/27	1	37.60	6	37.61	38.35	-5	1,538	-0.32%
2023/12/26	0	0.00	9	36.90	37.40	-9	1,541	-0.58%
2023/12/25	0	0.00	3	36.70	36.55	-3	1,527	-0.20%
2023/12/22	1	36.75	30	36.70	36.55	-29	1,519	-1.91%
2023/12/21	3	36.51	19	36.51	36.30	-16	1,504	-1.06%
2023/12/20	97	37.15	2.7	37.06	36.90	94.3	1,475	6.39%
2023/12/15	2	38.18	1	38.75	37.90	1	1,396	0.07%
2023/12/13	4	39.15	0	0.00	39.20	4	1,353	0.30%
2023/12/12	7	39.08	1	38.90	38.90	6	1,379	0.43%
2023/12/11	5	40.11	0	0.00	39.80	5	1,352	0.37%
2023/12/08	2	41.35	1	41.15	41.65	1	1,286	0.08%
2023/12/07	3	40.88	17	41.18	41.40	-14	1,114	-1.26%
2023/12/04	0	37.65	0	0.00	37.45	0	923	0.00%
2023/11/21	3.2	37.85	0	0.00	37.60	3.2	868	0.36%
2023/11/20	0	0.00	1	37.45	38.40	-1	848	-0.12%
2023/11/17	4	35.84	0	0.00	35.80	4	794	0.51%
2023/11/15	2	35.30	0	0.00	35.30	2	791	0.25%
2023/11/08	1	36.35	4	36.45	36.35	-3	820	-0.37%
2023/11/03	2	35.55	0	0.00	35.50	2	828	0.24%
2023/10/31	2	36.25	0	0.00	35.75	2	826	0.24%
2023/10/30	4	35.85	0	0.00	36.70	4	819	0.49%
2023/10/17	0	0.00	1	36.35	36.25	-1	866	-0.12%
2023/10/13	0	0.00	2	37.25	37.20	-2	931	-0.21%
2023/10/11	1	38.20	0	0.00	37.60	1	1,107	0.09%
2023/10/05	4	39.38	0	0.00	39.00	4	1,116	0.36%
2023/10/03	2	39.60	2	39.65	39.25	0	1,098	0.00%
2023/10/02	1	39.20	0	0.00	40.20	1	1,084	0.09%
2023/09/28	2	37.60	0	0.00	37.60	2	1,059	0.19%
2023/09/27	1	37.60	0	0.00	37.65	1	1,067	0.09%
2023/09/25	5	38.79	0	0.00	38.60	5	1,086	0.46%
2023/09/22	1	39.00	0	0.00	38.90	1	1,086	0.09%
2023/09/20	1	39.50	0	0.00	39.00	1	1,097	0.09%
2023/09/15	8	39.49	1	40.00	39.50	7	1,114	0.63%
2023/09/14	1	38.25	0	0.00	38.35	1	1,070	0.09%
2023/08/28	3	39.03	2	38.55	38.55	1	1,176	0.08%
2023/08/24	0	0.00	2	39.60	39.90	-2	1,173	-0.17%
2023/08/17	1	39.15	0	0.00	39.10	1	1,253	0.08%
2023/08/15	0	0.00	2	39.20	39.30	-2	1,253	-0.16%
2023/08/11	0	0.00	2	41.30	41.55	-2	1,259	-0.16%
2023/08/10	1	41.60	8	41.65	41.65	-7	1,265	-0.55%
2023/08/04	2	43.85	0	0.00	44.05	2	1,292	0.15%
2023/08/01	0	0.00	2	44.55	45.00	-2	1,358	-0.15%
2023/07/31	0	0.00	2	44.60	44.60	-2	1,398	-0.14%
2023/07/24	0	0.00	2	45.10	45.35	-2	1,578	-0.13%
2023/07/21	3	45.45	0	0.00	45.30	3	1,613	0.19%
2023/07/20	2	45.05	0	0.00	45.80	2	1,646	0.12%
2023/07/17	1	48.15	5	49.90	48.05	-4	1,908	-0.21%
2023/07/14	0	0.00	4.8	45.65	45.65	-4.8	2,018	-0.24%
2023/07/13	1.3	42.43	0	0.00	41.50	1.3	2,191	0.06%
2023/07/04	0	0.00	3	44.30	44.30	-3	2,375	-0.13%
2023/06/28	3	45.35	0	0.00	44.90	3	2,359	0.13%
2023/06/26	2	44.70	0	0.00	44.35	2	2,349	0.09%
2023/06/19	1	44.45	1	44.50	44.40	0	2,354	0.00%
2023/06/15	5.3	44.83	0	0.00	44.95	5.3	2,340	0.22%
2023/06/13	0	0.00	1	46.60	46.50	-1	2,304	-0.04%
2023/06/12	0	0.00	0	47.15	47.00	0	2,292	0.00%
2023/06/07	5	46.45	0	0.00	46.05	5	2,304	0.22%
2023/06/06	0	0.00	6	45.76	45.70	-6	2,331	-0.26%
2023/06/05	0	0.00	4	46.70	46.55	-4	2,362	-0.17%
2023/06/01	3	46.15	3	46.90	46.80	0	2,395	0.00%
2023/05/30	3	45.98	4	45.78	45.75	-1	2,399	-0.04%
2023/05/26	0.2	45.62	0	0.00	45.35	0.2	2,406	0.01%
2023/05/24	5	45.00	1	46.05	46.65	4	2,414	0.17%
2023/05/23	7	48.30	0	48.40	48.60	7	2,404	0.29%
2023/05/22	0	0.00	2	47.23	47.80	-2	2,423	-0.08%
2023/05/19	1	46.15	1	46.60	46.15	0	2,435	0.00%
2023/05/18	1	46.50	0	0.00	46.50	1	2,446	0.04%
2023/05/15	0	0.00	1	48.05	47.10	-1	2,600	-0.04%
2023/05/12	0.1	46.45	0	0.00	48.60	0.1	2,602	0.00%
2023/05/11	0.1	46.45	0	0.00	47.80	0.1	2,606	0.00%
2023/05/10	0	0.00	1	48.05	48.25	-1	2,608	-0.04%
2023/05/08	11	49.04	3	49.45	49.45	8	2,596	0.31%
2023/05/04	0	0.00	1	48.50	48.50	-1	2,608	-0.04%
2023/05/02	6	47.10	0	0.00	46.55	6	2,536	0.24%
2023/04/28	2	47.50	0	0.00	47.45	2	2,512	0.08%
2023/04/27	0	0.00	5	45.50	45.90	-5	2,456	-0.20%
2023/04/25	0	0.00	10	47.03	45.20	-10	2,370	-0.42%
2023/04/24	15	47.88	0	0.00	46.80	15	2,330	0.64%
2023/04/21	1	47.05	48	44.45	44.85	-47	2,259	-2.08%
2023/04/20	1	47.80	2	47.83	47.50	-1	2,156	-0.05%
2023/04/19	2	52.65	2	51.35	51.80	0	1,987	0.00%
2023/04/18	5	51.00	47.6	50.37	51.10	-42.6	1,753	-2.43%
2023/04/17	22	44.95	4	45.24	46.50	18	1,518	1.19%
2023/04/14	15	43.52	1	41.90	43.90	14	1,407	0.99%
2023/04/13	0	0.00	2	41.18	41.00	-2	1,344	-0.15%
2023/04/12	5	41.22	1	41.20	41.30	4	1,334	0.30%
2023/04/11	0	0.00	2	41.70	41.55	-2	1,318	-0.15%
2023/04/10	1	41.40	0	0.00	41.50	1	1,314	0.08%
2023/04/06	6	42.95	0	0.00	43.15	6	1,283	0.47%
2023/03/23	1	43.50	0	0.00	43.40	1	1,266	0.08%
2023/03/22	0	0.00	2	43.15	43.00	-2	1,263	-0.16%
2023/03/21	1	43.10	0	0.00	43.30	1	1,262	0.08%
2023/03/16	0	0.00	3	42.00	42.10	-3	1,261	-0.24%
2023/03/15	3	44.63	0	0.00	43.55	3	1,265	0.24%
2023/03/14	0	0.00	0	44.00	43.70	0	1,281	0.00%
2023/03/09	0	0.00	1	46.25	46.05	-1	1,353	-0.07%
2023/03/08	0	0.00	1	46.05	46.70	-1	1,413	-0.07%
2023/03/07	5.1	45.30	5	45.50	45.60	0.1	1,441	0.01%
2023/03/06	1	45.95	1	46.00	45.75	0	1,433	0.00%
2023/03/03	5	44.83	2	44.60	44.10	3	1,409	0.21%
2023/03/02	0	0.00	5	44.50	44.55	-5	1,407	-0.36%
2023/03/01	40	44.70	4	44.50	44.70	36	1,400	2.57%
2023/02/24	0	0.00	2	44.35	43.90	-2	1,393	-0.14%
2023/02/23	0	0.00	1	44.75	44.70	-1	1,379	-0.07%
2023/02/22	2	44.70	5	44.50	44.40	-3	1,382	-0.22%
2023/02/21	7	46.45	200	46.00	45.75	-193	1,368	-14.11%	大賣/鉅額交易
2023/02/20	200	45.25	6	46.11	46.00	194	1,346	14.41%	大買/鉅額交易
2023/02/17	7	44.07	0	0.00	44.80	7	1,324	0.53%
2023/02/15	1	43.00	3	43.20	43.10	-2	1,353	-0.15%
2023/02/14	0	0.00	1	44.00	44.00	-1	1,326	-0.08%
2023/02/13	2	44.60	2	44.25	45.20	0	1,287	0.00%
2023/02/10	1	41.35	0	0.00	41.10	1	1,197	0.08%
2023/02/09	2	42.15	0	0.00	42.05	2	1,188	0.17%
2023/02/08	0	0.00	1	42.85	42.85	-1	1,178	-0.08%
2023/02/03	4	42.78	2	42.70	42.50	2	1,150	0.17%
2023/02/02	3	42.68	1	43.85	43.55	2	1,129	0.18%
2023/01/30	0	38.75	0	0.00	39.05	0	1,062	0.00%
2023/01/11	0	0.00	1	39.65	39.65	-1	1,094	-0.09%
2023/01/10	1	40.25	0	0.00	39.90	1	1,107	0.09%
2022/12/23	1	37.80	0	0.00	38.25	1	1,247	0.08%
2022/12/16	0	0.00	1	40.25	39.90	-1	1,347	-0.07%
2022/12/13	0	0.00	1	39.85	40.10	-1	1,400	-0.07%
2022/12/09	1	40.90	1	41.95	40.85	0	1,434	0.00%
2022/12/08	1	40.70	0	0.00	41.60	1	1,443	0.07%
2022/12/07	2	42.05	0	0.00	41.00	2	1,457	0.14%
2022/12/05	1	43.50	0	0.00	43.40	1	1,436	0.07%
2022/12/02	0	0.00	1	43.15	43.20	-1	1,419	-0.07%
2022/12/01	2	41.73	1	41.90	41.70	1	1,386	0.07%
2022/11/30	1	42.30	7	42.56	42.70	-6	1,371	-0.44%
2022/11/29	7	38.63	4	40.41	41.15	3	1,315	0.23%
2022/11/25	1	37.85	0	0.00	36.90	1	1,371	0.07%
2022/11/24	0	0.00	1	38.30	38.10	-1	1,392	-0.07%
2022/11/23	0	0.00	1	37.30	37.10	-1	1,429	-0.07%
2022/11/21	1	37.70	0	0.00	37.60	1	1,457	0.07%
2022/11/18	1	38.75	0	0.00	38.05	1	1,474	0.07%
2022/11/17	2	38.75	25	38.90	38.95	-23	1,479	-1.55%
2022/11/16	1	38.65	2	38.70	38.30	-1	1,530	-0.07%
2022/11/15	25	38.77	52	39.01	39.20	-27	1,586	-1.70%
2022/11/11	49	36.23	0	0.00	35.90	49	1,721	2.85%
2022/11/08	1	38.00	3	38.38	38.20	-2	2,152	-0.09%
2022/11/07	1	37.20	1	38.00	37.40	0	2,308	0.00%
2022/11/03	2	36.08	0	0.00	37.00	2	3,186	0.06%
2022/11/02	0	0.00	1	36.20	36.60	-1	3,489	-0.03%
2022/11/01	0	0.00	4	35.50	35.60	-4	3,659	-0.11%
2022/10/28	3	34.10	0	0.00	33.85	3	3,791	0.08%
2022/10/25	1	33.95	0	0.00	33.65	1	4,357	0.02%
2022/10/19	0	0.00	1	36.40	36.40	-1	4,786	-0.02%
2022/10/18	2	36.53	1	37.20	36.45	1	4,807	0.02%
2022/10/17	1	35.50	0	0.00	36.60	1	4,895	0.02%
2022/10/14	0	0.00	1	36.00	36.60	-1	4,960	-0.02%
2022/10/13	1	36.50	2	35.20	33.90	-1	4,988	-0.02%
2022/10/11	2	38.98	1	39.25	38.15	1	5,058	0.02%
2022/10/07	0	0.00	1	40.90	40.80	-1	5,166	-0.02%
2022/10/04	1	40.00	0	0.00	39.95	1	5,673	0.02%
2022/10/03	0	0.00	10	38.50	38.40	-10	5,748	-0.17%
2022/09/28	1	40.00	0	0.00	37.90	1	6,001	0.02%
2022/09/27	0	0.00	2	40.93	41.00	-2	6,068	-0.03%
2022/09/23	1	44.00	2	42.70	42.70	-1	6,180	-0.02%
2022/09/21	2	44.10	0	0.00	43.45	2	6,218	0.03%
2022/09/20	1	45.10	1	45.20	45.20	0	6,241	0.00%
2022/09/19	1	45.95	0	0.00	45.10	1	6,284	0.02%
2022/09/15	0	0.00	2	48.10	48.20	-2	6,296	-0.03%
2022/09/12	0	0.00	1	50.00	50.10	-1	6,391	-0.02%
2022/09/08	1	48.80	0	0.00	48.90	1	6,424	0.02%
2022/09/06	0	0.00	1	49.25	49.20	-1	6,630	-0.02%
2022/09/05	0	0.00	1	52.60	51.00	-1	6,817	-0.01%
2022/09/02	3	53.50	16	52.52	52.40	-13	6,815	-0.19%
2022/09/01	5	50.80	0	0.00	50.40	5	6,773	0.07%
2022/08/31	0	0.00	3	51.60	51.60	-3	6,771	-0.04%
2022/08/25	0	0.00	1	49.30	49.90	-1	7,080	-0.01%
2022/08/24	1	49.05	0	0.00	49.00	1	7,500	0.01%
2022/08/23	3	49.48	2	49.25	49.00	1	8,012	0.01%
2022/08/22	0.1	51.00	0	0.00	49.05	0.1	8,025	0.00%
2022/08/19	0	0.00	1	51.70	51.20	-1	7,992	-0.01%
2022/08/18	1	51.70	3	51.67	51.50	-2	7,962	-0.03%
2022/08/17	5	50.76	4	50.70	51.50	1	8,485	0.01%
2022/08/16	11	52.35	12	52.76	51.10	-1	8,525	-0.01%
2022/08/15	25	50.68	2	50.55	50.40	23	8,271	0.28%
2022/08/12	5	48.80	10	48.92	48.70	-5	8,128	-0.06%
2022/08/11	0	0.00	5	52.22	51.60	-5	7,967	-0.06%
2022/08/10	11	52.35	6	52.08	51.40	5	7,773	0.06%
2022/08/09	2	47.18	11	50.91	51.50	-9	7,113	-0.13%
2022/08/08	9	47.03	3	46.90	46.90	6	6,810	0.09%
2022/08/05	5	45.00	0	0.00	45.30	5	6,640	0.08%
2022/08/03	1	47.75	2	45.48	45.00	-1	6,519	-0.02%
2022/08/02	5	46.95	3	46.33	46.00	2	6,271	0.03%
2022/07/29	1	44.70	2	44.30	44.35	-1	5,961	-0.02%
2022/07/28	5	45.08	3	43.98	43.90	2	5,936	0.03%
2022/07/27	4	45.61	2	46.58	45.30	2	5,858	0.03%
2022/07/26	0	0.00	1	44.75	43.60	-1	5,595	-0.02%
2022/07/22	2	46.60	4	46.14	45.20	-2	5,515	-0.04%
2022/07/21	2	46.35	6	45.79	46.35	-4	5,430	-0.07%
2022/07/20	1	45.40	1	45.35	45.00	0	5,356	0.00%
2022/07/18	25	45.21	19	45.26	45.25	6	5,298	0.11%
2022/07/15	1	44.35	0	0.00	44.90	1	5,258	0.02%
2022/07/14	3	43.88	2	43.33	45.15	1	5,183	0.02%
2022/07/13	0	0.00	3	42.65	42.65	-3	4,981	-0.06%
2022/07/12	0	0.00	2	39.08	38.80	-2	4,835	-0.04%
2022/07/11	1	43.95	2	43.23	43.10	-1	4,733	-0.02%
2022/07/08	4	44.46	2	44.40	44.25	2	4,659	0.04%
2022/07/07	0	0.00	1	41.75	43.45	-1	4,569	-0.02%
2022/07/05	3	47.75	3	44.95	44.95	0	4,485	0.00%
2022/07/04	0	0.00	0	47.20	46.30	0	4,428	0.00%
2022/07/01	2	53.55	1	49.75	49.75	1	4,379	0.02%
2022/06/29	1	55.80	0	0.00	55.20	1	4,360	0.02%
2022/06/27	4	56.30	4	56.90	56.60	0	4,423	0.00%
2022/06/22	1	54.60	0	0.00	54.60	1	4,838	0.02%
2022/06/21	11	55.42	13	55.96	56.90	-2	4,951	-0.04%
2022/06/20	4.1	55.68	0	0.00	54.70	4.1	4,925	0.08%
2022/06/17	1	57.80	0	0.00	58.00	1	4,884	0.02%
2022/06/16	1	61.10	16	59.76	59.80	-15	4,884	-0.31%
2022/06/15	17	61.24	17	61.52	61.00	0	4,858	0.00%
2022/06/14	27	60.69	14	61.24	60.80	13	4,734	0.27%
2022/06/13	1.1	58.62	1	59.00	58.30	0.1	4,530	0.00%
2022/06/10	3.1	60.43	0	0.00	60.00	3.1	4,522	0.07%
2022/06/09	0.1	60.75	0	0.00	60.20	0.1	4,472	0.00%
2022/06/08	0	0.00	10	61.10	61.00	-10	4,472	-0.22%
2022/06/07	10	61.51	11	62.06	61.60	-1	4,446	-0.02%
2022/06/06	4.1	61.57	3	61.27	61.00	1.1	4,381	0.03%
2022/06/02	15	64.69	12	64.83	63.30	3	4,308	0.07%
2022/06/01	19	64.55	13	63.94	64.00	6	4,144	0.14%
2022/05/31	5	63.52	3	63.97	62.40	2	3,747	0.05%
2022/05/30	0	0.00	3	59.50	59.00	-3	3,289	-0.09%
2022/05/27	1	58.20	0	0.00	58.50	1	3,311	0.03%
2022/05/26	1	57.50	0	0.00	57.90	1	3,325	0.03%
2022/05/25	31	58.85	31	59.08	58.60	0	3,260	0.00%
2022/05/24	0	0.00	1	59.40	59.40	-1	2,709	-0.04%
2022/05/23	0	0.00	0.2	54.30	54.00	-0.2	2,599	-0.01%
2022/05/19	0.1	55.50	0	0.00	55.40	0.1	2,642	0.00%
2022/05/17	0	0.00	2	57.30	57.50	-2	2,727	-0.07%
2022/05/05	0	0.00	2	57.10	57.80	-2	2,814	-0.07%
2022/05/04	0	0.00	1	56.90	56.10	-1	2,853	-0.04%
2022/04/27	1	54.70	1	55.00	54.70	0	2,894	0.00%
2022/04/26	0.1	56.00	0	0.00	56.30	0.1	2,890	0.00%
2022/04/25	2	56.90	0	0.00	56.90	2	2,909	0.07%
2022/04/20	1	61.40	0	0.00	61.20	1	2,897	0.03%
2022/04/19	2	57.35	0	0.00	57.00	2	2,880	0.07%
2022/04/14	0	0.00	1	60.30	59.90	-1	2,893	-0.03%
2022/04/13	0	0.00	1	60.30	60.20	-1	2,902	-0.03%
2022/04/12	2	60.25	1	59.40	59.70	1	2,910	0.03%
2022/04/11	1	65.30	0	0.00	61.00	1	2,906	0.03%
2022/04/08	1	67.60	0	0.00	66.30	1	2,886	0.03%
2022/04/07	0	0.00	1	67.50	67.10	-1	2,887	-0.03%
2022/03/31	1	65.30	8	66.84	69.00	-7	2,846	-0.25%
2022/03/30	1	67.70	0	0.00	66.60	1	2,779	0.04%
2022/03/29	0	0.00	8	66.96	68.00	-8	2,737	-0.29%
2022/03/28	1	69.30	4	68.03	67.40	-3	2,626	-0.11%
2022/03/25	12	66.36	2	69.25	70.50	10	2,535	0.39%
2022/03/24	1	59.00	1	60.80	64.10	0	2,356	0.00%
2022/03/21	0.1	58.20	6	59.25	57.70	-5.9	2,291	-0.26%
2022/03/18	7	56.87	0	0.00	58.90	7	2,301	0.30%
2022/03/16	1	52.90	1	52.60	52.40	0	2,306	0.00%
2022/03/15	0.1	53.00	1	53.00	52.90	-0.9	2,347	-0.04%
2022/03/14	0.2	55.80	0	0.00	55.80	0.2	2,364	0.01%
2022/03/10	1	58.00	0	0.00	57.60	1	2,402	0.04%
2022/03/07	12	56.19	10	55.73	55.00	2	2,598	0.08%
2022/03/04	3	60.03	0	0.00	59.00	3	2,626	0.11%
2022/03/03	2	61.85	1	61.80	60.70	1	2,675	0.04%
2022/03/02	11	62.86	0	0.00	62.80	11	2,699	0.41%
2022/02/25	0	0.00	0.3	55.10	55.00	-0.3	2,718	-0.01%
2022/02/23	0	0.00	8	56.95	56.60	-8	2,784	-0.29%
2022/02/18	0	0.00	1	59.50	59.80	-1	3,324	-0.03%
2022/02/17	1	59.10	0	0.00	58.40	1	3,740	0.03%
2022/01/26	10.1	59.73	1	62.50	60.50	9.1	5,160	0.18%
2022/01/20	0	0.00	2	69.10	68.80	-2	5,582	-0.04%
2022/01/19	0	0.00	15	68.60	68.30	-15	5,807	-0.26%
2022/01/14	0	0.00	1	66.60	67.90	-1	6,285	-0.02%
2022/01/12	0	0.00	1	69.30	68.60	-1	6,368	-0.02%
2022/01/11	1	70.00	1	69.90	69.90	0	6,406	0.00%
2021/12/30	0	0.00	3	76.40	79.70	-3	6,857	-0.04%
2021/12/28	1.1	74.03	0	0.00	74.40	1.1	7,212	0.02%
2021/12/27	1	75.00	0	0.00	75.60	1	7,377	0.01%
2021/12/24	1	73.60	1	73.40	73.40	0	7,585	0.00%
2021/12/23	1	73.40	2	74.00	74.30	-1	7,792	-0.01%
2021/12/22	1	73.50	1	73.20	73.00	0	7,950	0.00%
2021/12/21	2	72.75	10	71.90	71.90	-8	8,098	-0.10%
2021/12/20	2	71.81	0	0.00	71.60	2	8,336	0.02%
2021/12/17	3	75.23	0	0.00	75.00	3	8,634	0.03%
2021/12/15	2	77.00	0	0.00	77.00	2	9,349	0.02%
2021/12/14	5	79.40	5	78.12	78.30	0	9,677	0.00%
2021/12/13	0.2	80.70	1	81.30	80.70	-0.8	9,673	-0.01%
2021/12/10	2.2	79.55	0	0.00	79.40	2.2	9,658	0.02%
2021/12/08	1.1	79.93	4.1	80.45	80.30	-3	9,634	-0.03%
2021/12/07	6	79.17	0	0.00	79.30	6	9,649	0.06%
2021/12/06	0	0.00	1.5	78.20	77.60	-1.5	9,680	-0.02%
2021/12/03	3.3	78.66	0	0.00	78.20	3.3	9,742	0.03%
2021/12/02	10.2	79.38	3	77.40	77.00	7.2	9,777	0.07%
2021/12/01	1.3	79.49	2	79.20	80.40	-0.8	9,784	-0.01%
2021/11/30	2.1	81.85	3.5	81.65	80.90	-1.4	9,731	-0.01%
2021/11/29	1	82.60	0	0.00	81.50	1	9,750	0.01%
2021/11/26	4	81.38	7	81.57	80.40	-3	9,718	-0.03%
2021/11/25	6.1	85.67	1	84.60	84.30	5.1	9,740	0.05%
2021/11/24	0	0.00	11	84.06	87.80	-11	9,806	-0.11%
2021/11/23	0	0.00	5	86.80	83.30	-5	9,799	-0.05%
2021/11/22	2	87.10	2	87.10	86.80	0	9,845	0.00%
2021/11/19	0.1	87.10	11	86.92	86.80	-10.9	10,070	-0.11%
2021/11/18	9	88.48	7	88.47	86.00	2	10,340	0.02%
2021/11/17	16.1	90.05	49	91.25	90.70	-32.9	10,275	-0.32%
2021/11/16	61.1	92.62	25	92.80	95.00	36.1	10,092	0.36%
2021/11/15	42	87.46	15	83.57	88.70	27	9,805	0.28%
2021/11/12	16	82.50	4	82.35	80.70	12	9,768	0.12%
2021/11/11	11	82.69	18	81.41	82.50	-7	9,816	-0.07%
2021/11/10	4	78.33	2	78.55	78.20	2	9,977	0.02%
2021/11/09	8	77.16	3	78.40	77.80	5	10,060	0.05%
2021/11/08	17	80.70	17	81.22	79.50	0	10,052	0.00%
2021/11/05	23	83.33	16	83.69	86.00	7	9,997	0.07%
2021/11/04	2	79.70	3	79.80	81.00	-1	9,808	-0.01%
2021/11/03	2	74.40	51	74.22	73.70	-49	9,798	-0.50%
2021/11/02	2	77.05	0	0.00	73.70	2	9,912	0.02%
2021/11/01	1	79.60	9	80.12	78.10	-8	10,096	-0.08%
2021/10/29	4	77.73	2	77.40	78.80	2	10,062	0.02%
2021/10/28	4	78.30	0	0.00	77.30	4	10,064	0.04%
2021/10/27	30	81.31	1	79.20	79.50	29	10,210	0.28%
2021/10/26	41	75.40	3	77.70	79.00	38	10,191	0.37%
2021/10/25	0	0.00	204	72.66	72.70	-204	10,051	-2.03%	大賣/鉅額交易
2021/10/22	203	66.90	0	0.00	66.10	203	10,247	1.98%	大買/鉅額交易
2021/10/21	3	69.87	1	71.80	68.60	2	10,553	0.02%
2021/10/20	0	0.00	2	70.50	70.50	-2	11,292	-0.02%
2021/10/19	0	0.00	1	70.00	70.70	-1	11,802	-0.01%
2021/10/18	1	70.20	0	0.00	70.00	1	11,979	0.01%
2021/10/15	2	69.20	0	0.00	69.80	2	12,325	0.02%
2021/10/14	1	68.10	0	0.00	68.00	1	12,705	0.01%
2021/10/13	2	69.60	0	0.00	68.50	2	13,009	0.02%
2021/10/12	0	0.00	5	73.10	73.40	-5	13,525	-0.04%
2021/10/07	0	0.00	7	75.29	74.50	-7	15,483	-0.05%
2021/10/06	11	74.19	2	77.40	71.90	9	16,382	0.05%
2021/10/05	7	79.07	2	78.50	79.40	5	16,456	0.03%
2021/10/04	3	74.70	4	77.08	77.50	-1	16,672	-0.01%
2021/10/01	3	81.27	2	81.95	79.40	1	16,586	0.01%
2021/09/30	0	0.00	0.3	82.40	88.20	-0.3	16,565	0.00%
2021/09/29	3.3	79.55	5	78.84	82.50	-1.7	16,598	-0.01%
2021/09/28	4	79.05	0	0.00	80.70	4	16,797	0.02%
2021/09/27	141	79.20	0	0.00	80.00	141	17,362	0.81%	大買/鉅額交易
2021/09/24	2	73.10	5.2	74.47	77.00	-3.2	18,015	-0.02%
2021/09/23	6	73.17	12	74.74	76.90	-6	17,834	-0.03%
2021/09/22	2.2	67.98	3.7	69.17	72.20	-1.5	17,619	-0.01%
2021/09/17	1	63.30	14	64.99	65.70	-13	17,474	-0.07%
2021/09/16	0	0.00	3	58.87	59.90	-3	17,333	-0.02%
2021/09/14	1	57.20	0	0.00	57.70	1	17,715	0.01%
2021/09/13	4	57.65	1	58.90	57.60	3	17,995	0.02%
2021/09/10	2	59.05	0	0.00	59.40	2	18,278	0.01%
2021/09/09	1	57.90	0	0.00	59.40	1	18,661	0.01%
2021/09/08	0	0.00	8	58.68	58.10	-8	18,879	-0.04%
2021/09/07	1	57.40	10	59.45	59.10	-9	19,428	-0.05%
2021/09/06	3	59.00	10	59.75	59.10	-7	20,152	-0.03%
2021/09/03	0	0.00	2	58.00	58.50	-2	20,537	-0.01%
2021/09/02	2	57.25	0	0.00	58.10	2	21,454	0.01%
2021/09/01	2	58.40	4	58.90	58.50	-2	22,077	-0.01%
2021/08/31	6	57.87	11	58.89	59.10	-5	22,326	-0.02%
2021/08/30	1	59.30	1	58.90	58.80	0	22,832	0.00%
2021/08/27	0.6	56.10	0	0.00	56.50	0.6	23,183	0.00%
2021/08/26	0	0.00	2	56.80	56.40	-2	23,269	-0.01%
2021/08/25	5	55.50	2	56.75	57.60	3	23,488	0.01%
2021/08/24	12	53.62	1,012	54.46	54.50	-1,000	23,389	-4.28%	大賣/鉅額交易
2021/08/23	0	0.00	7	49.71	49.55	-7	23,065	-0.03%
2021/08/20	4	47.50	2	47.45	46.80	2	22,978	0.01%
2021/08/19	7	48.19	2	49.15	47.80	5	22,900	0.02%
2021/08/18	12	45.64	34	47.37	50.80	-22	22,755	-0.10%
2021/08/17	4	46.38	8	46.67	46.25	-4	22,562	-0.02%
2021/08/16	5	48.30	6	48.07	45.60	-1	22,394	0.00%
2021/08/13	1	49.60	0	0.00	48.15	1	22,051	0.00%
2021/08/12	10	51.30	0	0.00	51.00	10	21,986	0.05%
2021/08/11	17	51.02	27	51.28	49.85	-10	21,968	-0.05%
2021/08/10	0	0.00	1	51.00	51.50	-1	21,874	0.00%
2021/08/09	18	53.96	25	52.48	52.20	-7	21,856	-0.03%
2021/08/06	12	55.96	0	0.00	55.20	12	21,775	0.06%
2021/08/05	20	58.17	16	57.83	57.30	4	21,713	0.02%
2021/08/04	15	56.27	10	56.12	56.50	5	21,521	0.02%
2021/08/03	18	56.26	15	56.90	55.60	3	21,570	0.01%
2021/08/02	206	54.99	5	55.40	56.00	201	21,517	0.93%	大買/鉅額交易
2021/07/30	2	58.20	8	57.60	58.20	-6	21,336	-0.03%
2021/07/29	9	58.47	1	59.00	58.50	8	21,197	0.04%
2021/07/28	8	58.66	2	58.30	58.40	6	21,126	0.03%
2021/07/27	7	61.41	4	61.63	61.30	3	21,034	0.01%
2021/07/26	14	64.57	15	65.99	63.80	-1	20,819	0.00%
2021/07/23	12	59.86	12	60.45	63.50	0	20,268	0.00%
2021/07/22	32	59.46	32	59.36	57.90	0	20,195	0.00%
2021/07/21	11	58.16	11	58.88	57.70	0	20,085	0.00%
2021/07/20	10	61.92	4	60.15	58.60	6	19,787	0.03%
2021/07/19	6	62.57	23	61.85	62.40	-17	19,534	-0.09%
2021/07/16	10	62.20	7	63.19	61.90	3	19,444	0.02%
2021/07/15	35	60.89	29	61.71	62.00	6	18,986	0.03%
2021/07/14	26	58.86	17	57.95	59.50	9	18,185	0.05%
2021/07/13	12	56.15	24	57.08	57.00	-12	17,799	-0.07%
2021/07/12	5	51.84	2	51.85	52.50	3	17,289	0.02%
2021/07/09	5	50.93	2	50.90	50.50	3	17,635	0.02%
2021/07/07	2	49.10	17	51.23	49.05	-15	18,376	-0.08%
2021/07/06	317	51.43	7	52.24	52.00	310	18,404	1.68%	大買/鉅額交易
2021/07/05	17	53.90	12	54.88	53.60	5	18,275	0.03%
2021/07/02	35	53.87	27	54.13	53.00	8	18,035	0.04%
2021/07/01	19	53.63	514	54.99	55.00	-495	17,381	-2.85%	大賣/鉅額交易
2021/06/30	7	48.66	0	0.00	50.00	7	16,481	0.04%
2021/06/29	1	48.85	0	0.00	47.70	1	16,321	0.01%
2021/06/28	7	48.41	2	49.70	50.40	5	16,180	0.03%
2021/06/25	20	50.68	28	49.86	49.65	-8	15,939	-0.05%
2021/06/24	3	51.27	1	50.80	50.60	2	15,743	0.01%
2021/06/23	14	51.20	18	51.07	51.50	-4	15,534	-0.03%
2021/06/22	12	52.61	13.1	51.98	52.00	-1.1	15,340	-0.01%
2021/06/21	41	51.26	41	51.87	50.30	0	15,136	0.00%
2021/06/18	23.1	53.60	14	53.22	52.20	9.1	14,954	0.06%
2021/06/17	11	53.13	12	53.98	53.50	-1	14,540	-0.01%
2021/06/16	13	54.54	18	55.16	53.10	-5	14,287	-0.03%
2021/06/15	28	53.40	16	53.63	54.70	12	13,773	0.09%
2021/06/11	21	49.40	17	49.31	50.50	4	13,232	0.03%
2021/06/10	17	48.94	18	49.46	49.35	-1	12,804	-0.01%
2021/06/09	50	45.97	59	46.55	46.20	-9	11,856	-0.08%
2021/06/08	48	43.18	55	44.51	43.40	-7	11,202	-0.06%
2021/06/07	1,045	43.50	45	42.78	43.00	1,000	10,929	9.15%	大買/鉅額交易
2021/06/04	0	0.00	2	42.95	44.80	-2	10,341	-0.02%
2021/06/03	10	41.10	1	40.65	40.75	9	9,885	0.09%
2021/06/02	1	39.70	0	0.00	39.60	1	9,774	0.01%
2021/06/01	0	0.00	66	38.44	38.50	-66	9,457	-0.70%
2021/05/26	2	33.70	2	33.90	34.15	0	9,430	0.00%
2021/05/24	0	0.00	1	32.80	33.10	-1	9,675	-0.01%
2021/05/21	3	32.40	2	32.25	32.25	1	9,741	0.01%
2021/05/18	0	0.00	1	29.75	29.75	-1	9,866	-0.01%
2021/05/17	67	27.35	5	27.19	27.05	62	9,851	0.63%
2021/05/12	2	31.75	0	0.00	31.15	2	9,636	0.02%
2021/05/11	1	34.45	10	35.86	34.40	-9	9,527	-0.09%
2021/05/06	0	0.00	3	37.20	36.55	-3	9,436	-0.03%
2021/05/05	1	37.30	0	0.00	36.55	1	9,429	0.01%
2021/05/04	3	36.62	16	37.31	36.85	-13	9,431	-0.14%
2021/05/03	3	41.90	17	41.39	40.55	-14	9,292	-0.15%
2021/04/29	27	44.97	0.5	44.90	44.90	26.5	9,237	0.29%
2021/04/28	20	44.43	5	44.89	46.80	15	9,191	0.16%
2021/04/27	0	0.00	1	42.95	42.55	-1	9,246	-0.01%
2021/04/26	1	41.85	0	0.00	41.90	1	9,660	0.01%
2021/04/22	2	41.78	6	42.95	40.55	-4	9,708	-0.04%
2021/04/20	3	43.90	1	45.25	44.00	2	9,436	0.02%
2021/04/19	33	47.12	18	45.13	45.25	15	9,264	0.16%
2021/04/16	0	0.00	3	46.70	49.35	-3	8,688	-0.03%
2021/04/15	4	44.61	10	45.11	44.90	-6	8,211	-0.07%
2021/04/14	10	40.37	46	42.08	42.90	-36	7,660	-0.47%
2021/04/13	7	41.15	4	40.98	39.00	3	7,316	0.04%
2021/04/12	5	39.53	25.2	39.92	39.95	-20.2	6,883	-0.29%
2021/04/09	12	36.38	14	36.29	36.35	-2	6,770	-0.03%
2021/04/08	5.2	35.86	1	36.00	35.95	4.2	6,852	0.06%
2021/04/07	0	0.00	1.5	35.42	35.25	-1.5	6,755	-0.02%
2021/04/06	4	34.85	2	34.85	34.95	2	6,727	0.03%
2021/04/01	0	0.00	2	34.10	34.20	-2	6,726	-0.03%
2021/03/30	1	34.40	2.2	34.69	34.40	-1.2	6,835	-0.02%
2021/03/29	4	34.80	0.1	34.74	34.70	3.9	6,872	0.06%
2021/03/26	1	34.85	1	34.85	34.85	0	6,942	0.00%
2021/03/25	1	34.70	0	0.00	34.50	1	6,997	0.01%
2021/03/24	1.3	35.30	2	35.40	35.10	-0.7	7,068	-0.01%
2021/03/23	2	35.40	1	35.45	35.40	1	7,046	0.01%
2021/03/19	0	0.00	3	34.27	34.20	-3	7,428	-0.04%
2021/03/18	5	35.32	2	34.65	34.80	3	7,666	0.04%
2021/03/17	1	35.30	1	36.85	35.40	0	7,901	0.00%
2021/03/12	1	34.80	3	34.82	34.80	-2	7,743	-0.03%
2021/03/11	3	34.02	1	34.30	34.35	2	7,846	0.03%
2021/03/04	1	34.50	0	0.00	35.00	1	8,966	0.01%
2021/03/02	2	35.23	0	0.00	35.00	2	9,307	0.02%
2021/02/26	2	35.10	0	0.00	35.40	2	9,362	0.02%
2021/02/25	3	35.85	3	35.40	35.50	0	9,728	0.00%
2021/02/22	2	34.88	5	34.60	34.90	-3	9,605	-0.03%
2021/02/19	4	33.78	4	34.05	33.85	0	9,463	0.00%
2021/02/18	0	0.00	2	32.75	33.45	-2	9,386	-0.02%
2021/02/17	1	31.55	5	32.00	32.15	-4	9,330	-0.04%
2021/02/05	1	30.40	0	0.00	30.35	1	9,309	0.01%
2021/02/03	2	30.93	1	31.15	31.15	1	9,645	0.01%
2021/02/02	1	31.25	0	0.00	31.00	1	9,607	0.01%
2021/01/29	4	32.03	0	0.00	31.85	4	9,492	0.04%
2021/01/28	5	33.20	0	0.00	32.85	5	9,430	0.05%
2021/01/27	1	33.70	3	33.35	33.70	-2	9,358	-0.02%
2021/01/26	0	0.00	4	33.69	33.05	-4	9,297	-0.04%
2021/01/25	4	32.45	2	32.15	32.65	2	9,200	0.02%
2021/01/22	4	32.24	10	32.30	32.45	-6	9,131	-0.07%
2021/01/21	0	0.00	1	33.20	33.25	-1	8,997	-0.01%
2021/01/20	5	34.23	1	33.30	33.30	4	8,775	0.05%
2021/01/19	13	35.13	26	35.98	36.95	-13	8,249	-0.16%
2021/01/18	2	33.50	2	33.65	33.60	0	7,742	0.00%
2021/01/14	2	33.10	0	0.00	32.50	2	7,401	0.03%
2021/01/13	0	0.00	1	33.00	32.50	-1	7,308	-0.01%
2021/01/06	2	34.75	6	34.91	33.20	-4	6,934	-0.06%
2021/01/04	6	33.50	0	0.00	33.55	6	6,475	0.09%
2020/12/31	2	32.75	6	32.81	33.35	-4	6,337	-0.06%
2020/12/28	2	31.88	3	32.27	32.10	-1	6,036	-0.02%
2020/12/25	1	33.00	0	0.00	32.00	1	5,999	0.02%
2020/12/23	0	0.00	1	31.20	31.25	-1	5,853	-0.02%
2020/12/22	2	31.50	0	0.00	30.55	2	5,826	0.03%
2020/12/21	3	32.03	0	0.00	32.15	3	5,804	0.05%
2020/12/18	0	0.00	1	32.60	33.05	-1	5,745	-0.02%
2020/12/17	1	32.00	0	0.00	32.30	1	5,643	0.02%
2020/12/15	21	33.97	14	32.97	32.75	7	5,444	0.13%
2020/12/11	6	32.43	2	32.43	31.70	4	4,764	0.08%
2020/12/10	0	0.00	2	30.20	30.40	-2	4,431	-0.05%
2020/12/09	0	0.00	8	30.77	31.00	-8	4,376	-0.18%
2020/12/08	5	30.89	6	30.68	30.60	-1	4,338	-0.02%
2020/12/07	23	30.73	34	30.86	30.90	-11	4,287	-0.26%
2020/12/04	7	30.53	6	30.75	30.45	1	4,150	0.02%
2020/12/03	18	31.05	23	30.48	30.40	-5	4,056	-0.12%
2020/12/02	76	31.78	59	31.19	31.25	17	4,006	0.42%
2020/12/01	12	29.87	16	30.80	31.95	-4	3,632	-0.11%
2020/11/30	10	29.90	10	30.85	30.05	0	3,213	0.00%
2020/11/27	4	28.69	37	28.69	29.00	-33	3,069	-1.07%
2020/11/26	12	28.39	21	27.98	27.60	-9	2,891	-0.31%
2020/11/25	1	26.85	0	0.00	27.10	1	2,697	0.04%
2020/11/24	12	27.44	18	28.62	27.30	-6	2,609	-0.23%
2020/11/23	0	0.00	50	27.15	27.15	-50	2,327	-2.15%
2020/11/17	24	23.75	0	0.00	23.50	24	2,482	0.97%
2020/11/16	26	23.60	0	0.00	23.90	26	2,520	1.03%
2020/11/13	6	23.63	7	23.66	23.65	-1	2,525	-0.04%
2020/11/12	69	25.33	31	24.69	24.15	38	2,505	1.52%
2020/11/11	3	23.35	1	23.60	23.60	2	2,300	0.09%
2020/11/10	0	0.00	36	22.17	22.15	-36	2,207	-1.63%
2020/11/09	2	22.25	7	22.05	22.05	-5	2,236	-0.22%
2020/10/30	0	0.00	2	21.80	21.75	-2	2,699	-0.07%
2020/10/29	1	22.00	0	0.00	22.20	1	2,734	0.04%
2020/10/27	2	22.73	2	22.55	22.55	0	2,767	0.00%
2020/10/26	6	23.05	5	22.62	22.55	1	2,781	0.04%
2020/10/21	1	22.75	1	22.70	22.85	0	2,821	0.00%
2020/10/14	0	0.00	1	22.20	22.30	-1	2,934	-0.03%
2020/10/12	1	22.00	0	0.00	21.90	1	2,933	0.03%
2020/10/08	1	22.50	0	0.00	22.45	1	2,932	0.03%
2020/10/07	0	0.00	2	22.75	22.70	-2	2,952	-0.07%
2020/10/06	2	22.68	0	0.00	22.70	2	2,967	0.07%
2020/09/24	6	22.78	0	0.00	22.50	6	3,162	0.19%
2020/09/16	1	23.70	2	23.65	23.65	-1	3,694	-0.03%
2020/09/15	1	23.95	0	0.00	23.95	1	3,699	0.03%
2020/09/11	1	23.75	1	23.55	23.60	0	3,752	0.00%
2020/09/10	1	24.25	0	0.00	24.15	1	3,782	0.03%
2020/09/08	0	0.00	2	24.30	24.30	-2	3,837	-0.05%
2020/09/07	0	0.00	2	25.40	24.30	-2	3,832	-0.05%
2020/09/04	0	0.00	5	24.25	24.15	-5	3,763	-0.13%
2020/09/03	17	24.78	17	24.60	24.60	0	3,777	0.00%
2020/09/01	8	24.68	0	0.00	24.75	8	3,736	0.21%
2020/08/28	0	0.00	2	24.80	24.80	-2	3,777	-0.05%
2020/08/27	6	25.38	2	25.00	25.25	4	3,765	0.11%
2020/08/26	2	25.30	6	25.22	25.30	-4	3,726	-0.11%
2020/08/25	10	24.43	12	24.58	24.20	-2	3,625	-0.06%
2020/08/24	1	23.85	0	0.00	23.80	1	3,366	0.03%
2020/08/20	3	22.07	0	0.00	21.75	3	3,350	0.09%
2020/08/17	4	24.88	4	24.50	24.50	0	3,398	0.00%
2020/08/12	22	23.93	22	24.16	24.40	0	3,301	0.00%
2020/08/11	1	23.75	0	0.00	23.75	1	3,280	0.03%
2020/08/07	1	23.80	0	0.00	23.85	1	3,274	0.03%
2020/08/06	63	24.98	30	24.62	24.50	33	3,233	1.02%
2020/08/05	0	0.00	1	23.30	24.00	-1	3,023	-0.03%
2020/08/04	1	23.10	0	0.00	23.10	1	2,934	0.03%
2020/08/03	0	0.00	5	23.10	23.30	-5	2,910	-0.17%
2020/07/28	0	0.00	1	22.60	21.70	-1	2,973	-0.03%
2020/07/27	1	21.60	0	0.00	21.80	1	2,961	0.03%
2020/07/15	0	0.00	1	22.00	21.90	-1	3,158	-0.03%
2020/07/09	1	23.80	1	23.85	23.55	0	3,130	0.00%
2020/07/07	4	23.76	0	0.00	23.50	4	3,043	0.13%
2020/07/02	1	23.55	0	0.00	23.60	1	3,076	0.03%
2020/07/01	5	24.39	2	24.20	24.20	3	3,015	0.10%
2020/06/30	2	21.93	2	22.45	23.55	0	2,648	0.00%
2020/06/18	2	22.40	2	22.63	22.70	0	2,472	0.00%
2020/06/17	0	0.00	1	22.60	22.25	-1	2,434	-0.04%
2020/06/16	8	22.12	7	21.85	21.85	1	2,403	0.04%
2020/06/15	6	21.03	6	21.30	21.30	0	2,372	0.00%
2020/06/04	19	22.70	7	23.06	22.50	12	2,400	0.50%
2020/06/02	2	22.63	2	22.65	22.65	0	2,260	0.00%
2020/05/26	16	21.39	16	21.67	21.70	0	2,028	0.00%
2020/05/25	0	0.00	5	21.00	20.90	-5	1,990	-0.25%
2020/05/22	10	22.08	11	22.03	21.40	-1	1,976	-0.05%
2020/05/21	0	0.00	6	21.60	21.50	-6	1,883	-0.32%
2020/05/18	0	0.00	1	21.70	21.50	-1	1,845	-0.05%
2020/05/15	12	21.00	10	20.55	20.55	2	1,817	0.11%
2020/05/14	10	21.60	0	0.00	21.15	10	1,786	0.56%
2020/05/13	1	21.80	1	21.75	21.75	0	1,770	0.00%
2020/05/08	2	21.70	17	21.66	21.70	-15	1,748	-0.86%
2020/05/06	1	21.50	0	0.00	21.35	1	1,703	0.06%
2020/04/30	6	21.32	6	21.25	21.25	0	1,613	0.00%
2020/04/29	9	21.15	10	21.31	21.30	-1	1,596	-0.06%
2020/04/28	1	20.45	13	21.00	21.00	-12	1,481	-0.81%
2020/04/23	15	18.50	0	0.00	18.55	15	1,336	1.12%
2020/04/17	0	0.00	10	18.65	18.10	-10	1,254	-0.80%
2020/04/16	1	18.30	1	18.55	18.25	0	1,241	0.00%
2020/04/10	10	17.55	0	0.00	17.70	10	1,238	0.81%
2020/04/07	0	0.00	12	16.10	16.15	-12	1,148	-1.04%
2020/03/25	26	15.14	27	15.05	15.00	-1	1,610	-0.06%
2020/03/24	1	14.45	0	0.00	14.45	1	1,623	0.06%
2020/03/13	4	16.85	0	0.00	17.40	4	1,634	0.24%
2020/03/10	1	21.30	0	0.00	21.25	1	1,583	0.06%
2020/03/09	10	20.10	0	0.00	20.10	10	1,561	0.64%
2020/01/17	0	0.00	2	24.35	24.20	-2	1,697	-0.12%
2020/01/07	0	0.00	7	23.94	23.65	-7	1,734	-0.40%
2020/01/06	10	23.96	1	23.80	23.90	9	1,729	0.52%
2020/01/02	2	25.00	2	24.90	24.90	0	1,694	0.00%
2019/12/30	3	24.85	0	0.00	24.80	3	1,670	0.18%
2019/12/26	4	25.38	1	24.75	24.90	3	1,594	0.19%
2019/12/25	0	0.00	1	25.30	25.90	-1	1,343	-0.07%
2019/12/19	4	24.40	3	24.35	24.35	1	1,459	0.07%
2019/12/18	2	24.10	5	24.33	24.20	-3	1,406	-0.21%
2019/12/12	2	23.90	2	23.65	23.65	0	1,338	0.00%
2019/12/10	7	24.02	5	23.90	23.90	2	1,329	0.15%
2019/12/09	5	23.54	3	23.70	23.75	2	1,265	0.16%
2019/11/27	4	23.53	4	23.40	23.40	0	1,282	0.00%
2019/11/19	3	23.33	3	23.20	23.20	0	1,289	0.00%
2019/11/18	5	23.59	5	23.42	23.30	0	1,293	0.00%
2019/11/14	0	0.00	11	23.22	22.70	-11	1,228	-0.90%
2019/11/11	2	22.40	2	22.55	22.15	0	1,204	0.00%
2019/11/06	1	22.75	0	0.00	23.00	1	1,212	0.08%
2019/11/04	11	23.02	1	23.75	23.75	10	1,218	0.82%
2019/11/01	0	0.00	2	22.83	22.95	-2	1,183	-0.17%
2019/10/31	1	22.70	0	0.00	22.50	1	1,189	0.08%
2019/10/29	1	22.90	1	23.05	22.95	0	1,205	0.00%
2019/10/28	1	22.90	0	0.00	22.85	1	1,261	0.08%
2019/10/25	1	22.90	1	23.10	23.10	0	1,277	0.00%
2019/10/24	0	0.00	20	23.00	22.95	-20	1,321	-1.51%
2019/10/22	2	23.20	2	23.10	23.10	0	1,384	0.00%
2019/10/17	0	0.00	2	22.68	23.10	-2	1,551	-0.13%
2019/10/16	3	22.48	0	0.00	22.45	3	1,555	0.19%
2019/10/14	10	22.95	0	0.00	23.05	10	1,648	0.61%
2019/10/04	10	23.50	1	23.55	23.50	9	1,669	0.54%
2019/10/02	10	23.90	0	0.00	23.95	10	1,677	0.60%
2019/09/26	42	25.66	26	25.31	24.60	16	1,889	0.85%
2019/09/19	0	0.00	2	23.90	23.80	-2	1,700	-0.12%
2019/09/18	3	24.22	3	24.10	24.10	0	1,756	0.00%
2019/09/16	3	24.60	11	24.76	24.75	-8	1,856	-0.43%
2019/09/03	1	24.65	1	24.80	24.70	0	1,896	0.00%
2019/09/02	1	24.55	0	0.00	24.55	1	1,896	0.05%
2019/08/23	2	24.00	2	23.95	23.95	0	2,040	0.00%
2019/08/19	4	23.85	4	23.95	23.90	0	2,025	0.00%
2019/08/08	1	23.50	0	0.00	23.60	1	2,041	0.05%
2019/08/02	0	0.00	1	24.25	24.20	-1	2,067	-0.05%
2019/07/30	2	24.95	0	0.00	24.95	2	2,088	0.10%
2019/07/29	0	0.00	1	26.45	26.30	-1	2,045	-0.05%
2019/07/26	5	26.60	1	26.65	26.70	4	2,040	0.20%
2019/07/25	1	26.70	1	26.80	26.80	0	2,008	0.00%
2019/07/23	11	26.60	2	26.58	26.40	9	2,014	0.45%
2019/07/19	4	25.50	4	25.35	25.35	0	1,916	0.00%
2019/07/17	4	25.81	4	25.65	25.65	0	2,016	0.00%
2019/07/16	10	24.80	0	0.00	25.35	10	1,967	0.51%
2019/07/11	0	0.00	2	24.90	24.90	-2	2,472	-0.08%
2019/07/10	0	0.00	5	25.15	24.90	-5	2,766	-0.18%
2019/07/05	2	25.80	0	0.00	25.85	2	2,950	0.07%
2019/07/01	0	0.00	1	24.80	24.85	-1	2,892	-0.03%
2019/06/25	6	25.40	0	0.00	24.80	6	3,073	0.20%
2019/06/24	2	25.60	0	0.00	25.85	2	3,133	0.06%
2019/06/21	0	0.00	2	25.15	24.60	-2	3,070	-0.07%
2019/06/19	2	24.70	3	24.80	24.80	-1	3,103	-0.03%
2019/06/17	0	0.00	1	24.15	24.10	-1	3,307	-0.03%
2019/06/14	4	24.63	7	24.45	24.45	-3	3,594	-0.08%
2019/06/13	0	0.00	2	24.35	24.55	-2	3,642	-0.05%
2019/06/11	11	24.29	9	24.53	24.50	2	3,623	0.06%
2019/06/10	1	24.25	0	0.00	24.25	1	3,608	0.03%
2019/06/06	2	24.00	0	0.00	24.25	2	3,615	0.06%
2019/06/05	9	24.13	9	23.70	23.70	0	3,588	0.00%
2019/06/04	1	22.70	1	22.75	22.95	0	3,520	0.00%
2019/05/31	4	23.29	14	23.67	23.35	-10	3,732	-0.27%
2019/05/23	1	22.35	0	0.00	22.45	1	3,720	0.03%
2019/05/17	2	22.50	0	0.00	22.45	2	3,734	0.05%
2019/05/13	1	23.85	0	0.00	23.60	1	3,732	0.03%
2019/05/10	5	24.19	6	24.17	24.10	-1	3,735	-0.03%
2019/05/09	1	25.70	0	0.00	24.40	1	3,717	0.03%
2019/05/07	1	25.95	1	25.80	25.80	0	3,737	0.00%
2019/04/29	0	0.00	1	26.25	26.10	-1	3,651	-0.03%
2019/04/26	0	0.00	1	27.00	27.05	-1	3,615	-0.03%
2019/04/25	1	28.15	1	28.25	28.25	0	3,566	0.00%
2019/04/22	6	28.72	5	28.55	28.35	1	3,421	0.03%
2019/04/19	8	28.96	8	28.95	28.70	0	3,390	0.00%
2019/04/18	20	28.60	3	29.75	28.70	17	3,320	0.51%
2019/04/17	33	30.10	32	30.13	29.80	1	3,151	0.03%
2019/04/16	1	28.60	24	29.85	30.35	-23	2,832	-0.81%
2019/04/15	3	27.87	1	28.00	27.60	2	2,540	0.08%
2019/04/12	2	26.85	1	27.60	27.10	1	2,452	0.04%
2019/04/10	0	0.00	5	27.05	27.20	-5	2,339	-0.21%
2019/04/08	10	26.85	2	26.98	26.95	8	2,296	0.35%
2019/04/03	11	27.44	11	27.45	27.45	0	2,298	0.00%
2019/04/02	31	26.43	37	27.36	28.15	-6	2,284	-0.26%
2019/03/29	11	25.89	6	25.85	25.85	5	2,161	0.23%
2019/03/28	0	0.00	2	25.75	25.80	-2	2,221	-0.09%
2019/03/26	13	25.93	12	26.25	26.25	1	2,347	0.04%
2019/03/22	7	25.95	6	26.08	26.35	1	2,307	0.04%
2019/03/21	4	27.01	0	0.00	26.50	4	2,259	0.18%
2019/03/19	8	25.73	8	25.79	25.60	0	2,058	0.00%
2019/03/18	0	0.00	2	24.30	24.30	-2	1,784	-0.11%
2019/03/06	0	0.00	15	22.84	22.60	-15	1,804	-0.83%
2019/03/04	10	21.10	0	0.00	21.30	10	1,703	0.59%
2019/02/21	1	21.30	1	21.25	21.25	0	1,878	0.00%
2019/02/20	5	21.13	5	21.25	21.25	0	1,873	0.00%
2019/02/13	1	21.35	1	21.10	21.10	0	1,852	0.00%
2019/01/25	2	20.15	2	20.10	20.10	0	1,824	0.00%
2019/01/18	0	0.00	4	19.96	20.00	-4	1,834	-0.22%
2019/01/16	1	20.25	1	20.10	20.10	0	1,845	0.00%
2019/01/14	0	0.00	2	19.80	19.50	-2	1,855	-0.11%
2019/01/03	2	20.30	0	0.00	20.15	2	1,866	0.11%
2018/12/27	5	21.20	5	20.80	20.80	0	1,858	0.00%
2018/12/26	3	21.15	3	20.70	20.70	0	1,834	0.00%
2018/12/24	24	22.24	20	22.15	22.15	4	1,718	0.23%
2018/12/22	13	22.09	13	21.70	21.85	0	1,665	0.00%
2018/12/21	6	21.53	6	21.58	21.50	0	1,615	0.00%
2018/12/20	21	21.66	17	21.49	21.50	4	1,549	0.26%
2018/12/19	2	21.80	2	22.30	22.30	0	1,361	0.00%
2018/12/05	1	20.50	0	0.00	20.50	1	1,207	0.08%
2018/12/04	0	0.00	1	21.80	21.20	-1	1,189	-0.08%
2018/11/28	1	20.35	1	20.50	20.55	0	1,060	0.00%
2018/11/23	12	20.16	2	19.80	19.80	10	987	1.01%
2018/11/22	3	20.13	2	20.80	20.30	1	908	0.11%
2018/11/16	1	17.90	18	17.96	17.95	-17	752	-2.26%
2018/11/15	0	0.00	11	18.10	17.80	-11	755	-1.46%
2018/11/08	0	0.00	20	18.00	18.70	-20	748	-2.67%
2018/11/07	20	17.80	0	0.00	17.90	20	720	2.77%
2018/09/26	1	20.55	0	0.00	20.30	1	596	0.17%
2018/09/12	2	20.60	0	0.00	20.40	2	674	0.30%
2018/09/03	0	0.00	1	22.80	22.75	-1	722	-0.14%
2018/08/21	0	0.00	1	24.05	23.50	-1	914	-0.11%
2018/08/15	1	22.75	0	0.00	22.90	1	899	0.11%
2018/07/20	0	0.00	11	26.15	26.05	-11	896	-1.23%
2018/07/19	0	0.00	49	26.30	26.20	-49	893	-5.49%
2018/07/18	60	27.00	13	26.40	26.60	47	896	5.24%
2018/06/29	0	0.00	5	27.00	26.85	-5	1,121	-0.45%
2018/06/27	0	0.00	1	27.20	27.60	-1	1,092	-0.09%
2018/06/25	1	25.85	0	0.00	25.80	1	1,108	0.09%
2018/06/11	0	0.00	2	27.35	27.15	-2	1,046	-0.19%
2018/06/05	0	0.00	2	28.50	28.30	-2	1,088	-0.18%
2018/06/01	1	27.65	1	27.70	27.65	0	1,057	0.00%
2018/05/29	0	0.00	3	26.20	25.95	-3	1,014	-0.30%
2018/05/21	1	25.30	0	0.00	25.30	1	1,041	0.10%
2018/05/17	0	0.00	10	25.30	25.15	-10	1,080	-0.93%
2018/05/14	10	26.10	0	0.00	26.00	10	1,142	0.87%
2018/05/08	5	26.30	0	0.00	26.10	5	1,174	0.43%
2018/05/04	8	25.84	0	0.00	25.75	8	1,184	0.68%
2018/05/03	1	26.00	0	0.00	26.05	1	1,193	0.08%
2018/05/02	5	25.68	0	0.00	26.15	5	1,197	0.42%
2018/04/25	1	25.80	0	0.00	25.95	1	1,216	0.08%
2018/04/24	1	26.15	2	26.05	26.05	-1	1,226	-0.08%
2018/04/16	1	29.70	1	28.80	28.80	0	1,657	0.00%
2018/04/13	10	30.20	2	29.45	29.55	8	1,702	0.47%
2018/04/12	25	30.72	1	30.00	30.15	24	1,762	1.36%
2018/04/11	10	29.50	0	0.00	29.60	10	1,718	0.58%
2018/04/09	0	0.00	1	29.30	29.90	-1	1,708	-0.06%
2018/03/31	0	0.00	2	27.45	27.50	-2	1,666	-0.12%
2018/03/29	1	27.60	0	0.00	27.65	1	1,697	0.06%
2018/03/09	1	27.90	0	0.00	28.00	1	1,698	0.06%
2018/02/22	0	0.00	1	27.85	28.05	-1	1,812	-0.06%
2018/02/12	1	26.25	0	0.00	26.30	1	1,831	0.05%
2018/01/29	1	30.70	0	0.00	30.70	1	2,001	0.05%
2018/01/11	3	33.40	3	33.45	32.45	0	2,342	0.00%
2018/01/08	0	0.00	1	33.00	32.95	-1	1,963	-0.05%