台揚 (2314)-群益金鼎-敦南券商分點個股進出

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
30.65
漲跌
▲0.15
漲幅
+0.49%
成交量
912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

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－群益金鼎-敦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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦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
2024/11/21	0	0.00	1	30.40	30.65	-1	1,615	-0.06%
2024/11/20	2	30.45	0	0.00	30.50	2	1,608	0.12%
2024/11/19	1	31.30	1	31.30	31.30	0	1,599	0.00%
2024/11/15	1	31.50	1	31.15	31.35	0	1,594	0.00%
2024/11/14	1	30.90	0.1	31.50	30.95	0.9	1,592	0.06%
2024/11/13	0	0.00	2	32.45	32.20	-2	1,561	-0.13%
2024/11/12	1	33.00	1	32.55	32.45	0	1,529	0.00%
2024/11/08	9.1	35.56	111.1	35.19	35.50	-102	1,405	-7.26%	大賣/鉅額交易
2024/11/07	121	33.74	0	34.90	34.95	121	1,189	10.18%	大買/鉅額交易
2024/11/06	3	32.13	3	31.85	31.85	0	1,009	0.00%
2024/11/05	3	32.45	30	32.40	32.45	-27	911	-2.96%
2024/11/01	0	0.00	0.1	28.70	29.20	-0.1	847	-0.01%
2024/10/17	0	0.00	0.3	29.95	29.80	-0.3	877	-0.03%
2024/09/20	0	0.00	1	29.80	29.80	-1	1,091	-0.09%
2024/09/10	0	0.00	0.1	28.95	28.25	-0.1	1,346	-0.01%
2024/09/09	0	0.00	3	28.35	28.35	-3	1,405	-0.21%
2024/08/30	30	31.25	0	0.00	31.45	30	1,405	2.13%
2024/08/29	1	32.00	0	0.00	32.25	1	1,373	0.07%
2024/08/28	0	0.00	30	30.00	30.35	-30	1,282	-2.34%
2024/08/27	0	0.00	10	27.49	27.60	-10	1,250	-0.80%
2024/08/26	0	0.00	23	28.07	27.60	-23	1,271	-1.81%
2024/08/23	0	0.00	30	27.55	27.50	-30	1,296	-2.31%
2024/08/20	0	0.00	30	27.32	27.05	-30	1,339	-2.24%
2024/08/05	0	0.00	11	27.36	27.15	-11	1,501	-0.73%
2024/07/31	1	30.55	0	0.00	30.55	1	1,472	0.07%
2024/07/19	0	0.00	2	32.50	31.50	-2	1,470	-0.14%
2024/07/17	2	33.45	10	33.47	33.20	-8	1,454	-0.55%
2024/07/15	1	32.05	0	0.00	31.95	1	1,443	0.07%
2024/07/10	0	0.00	1	32.80	32.85	-1	1,440	-0.07%
2024/07/09	1	32.40	0	0.00	32.35	1	1,446	0.07%
2024/07/04	0	0.00	1	33.35	33.45	-1	1,418	-0.07%
2024/07/03	13	33.07	0	0.00	32.85	13	1,411	0.92%
2024/07/02	3	32.40	0	0.00	32.60	3	1,411	0.21%
2024/06/28	1	32.40	0	0.00	32.40	1	1,408	0.07%
2024/06/25	0	0.00	0.9	33.10	33.10	-0.9	1,488	-0.06%
2024/06/24	0	33.80	0	0.00	33.40	0	1,496	0.00%
2024/06/21	1	34.91	10	34.70	34.95	-9	1,466	-0.61%
2024/06/20	0	0.00	10	33.05	33.55	-10	1,392	-0.72%
2024/06/18	11	33.90	1	34.00	33.90	10	1,384	0.72%
2024/06/06	0	0.00	3	31.00	30.95	-3	1,258	-0.24%
2024/05/30	1	33.05	0	33.05	32.70	1	1,281	0.08%
2024/05/29	2	33.88	0	0.00	33.85	2	1,308	0.15%
2024/05/23	0.1	32.85	0	0.00	32.60	0.1	1,239	0.00%
2024/05/20	0	0.00	1	31.15	31.70	-1	1,132	-0.09%
2024/05/16	1	30.00	0	0.00	30.20	1	1,094	0.09%
2024/05/15	1	30.20	0	0.00	30.05	1	1,093	0.09%
2024/05/10	0	0.00	2	30.15	30.15	-2	1,099	-0.18%
2024/05/07	0	0.00	10	31.15	30.95	-10	1,127	-0.89%
2024/04/24	0	30.45	0	0.00	30.60	0	1,192	0.00%
2024/04/22	5	29.99	0	0.00	29.95	5	1,199	0.42%
2024/04/17	1	31.45	0	0.00	31.45	1	1,180	0.08%
2024/04/12	0	0.00	0.1	33.20	33.05	-0.1	1,161	-0.01%
2024/04/10	0	34.20	0	0.00	34.55	0	1,151	0.00%
2024/04/01	0	33.80	0	0.00	33.65	0	1,160	0.00%
2024/03/29	20	34.55	0	0.00	34.20	20	1,165	1.72%
2024/03/28	0	0.00	4	33.95	34.85	-4	1,137	-0.35%
2024/03/27	4	33.60	0	0.00	33.60	4	1,080	0.37%
2024/03/26	0	33.10	0	0.00	32.60	0	1,091	0.00%
2024/03/25	0	0.00	1	33.45	33.35	-1	1,135	-0.09%
2024/03/22	1	33.70	0	0.00	33.80	1	1,132	0.09%
2024/03/19	0	32.88	0	0.00	32.60	0	1,153	0.00%
2024/03/18	1	32.65	0	0.00	32.85	1	1,166	0.09%
2024/03/15	0	33.35	0.3	33.30	33.05	-0.3	1,202	-0.03%
2024/03/11	0	32.95	64	32.85	32.65	-64	1,591	-4.02%
2024/03/08	5	32.24	0	0.00	32.40	5	1,587	0.31%
2024/03/04	0	0.00	4	34.64	35.00	-4	1,574	-0.25%
2024/02/27	0	0.00	1	32.80	32.70	-1	1,535	-0.07%
2024/02/22	1	33.35	0	0.00	33.35	1	1,578	0.06%
2024/02/21	0	0.00	1	33.25	33.25	-1	1,634	-0.06%
2024/02/20	0	0.00	10	33.40	33.40	-10	1,644	-0.61%
2024/02/19	0.1	33.95	0	0.00	33.90	0.1	1,650	0.01%
2024/02/16	0.1	33.40	0	0.00	33.70	0.1	1,657	0.00%
2024/02/15	0	0.00	0	32.50	32.90	0	1,648	0.00%
2024/02/01	11	32.96	0	0.00	33.05	11	1,624	0.68%
2024/01/31	6	33.30	0	0.00	33.30	6	1,612	0.37%
2024/01/30	1	33.65	0	0.00	33.60	1	1,606	0.06%
2024/01/26	3	34.35	0.1	35.10	34.35	2.9	1,586	0.18%
2024/01/19	0	0.00	3	35.40	35.35	-3	1,540	-0.19%
2024/01/17	0	0.00	1	35.35	35.35	-1	1,536	-0.07%
2024/01/16	3	36.15	0	0.00	36.00	3	1,533	0.20%
2024/01/15	0	35.65	0	0.00	35.80	0	1,529	0.00%
2024/01/10	0	0.00	1	35.35	35.55	-1	1,529	-0.07%
2024/01/04	2	36.75	1	36.65	36.65	1	1,517	0.07%
2024/01/03	0	37.90	0	0.00	37.40	0	1,520	0.00%
2023/12/29	0	0.00	0.4	37.65	37.50	-0.4	1,523	-0.03%
2023/12/28	2	37.55	0	0.00	37.40	2	1,536	0.13%
2023/12/27	0	0.00	3	37.81	38.35	-3	1,538	-0.20%
2023/12/26	1	37.40	0	0.00	37.40	1	1,541	0.06%
2023/12/25	1	36.55	0	0.00	36.55	1	1,527	0.07%
2023/12/20	1	36.90	0	0.00	36.90	1	1,475	0.07%
2023/12/15	4	38.23	1	37.90	37.90	3	1,396	0.21%
2023/12/14	1	39.35	2	39.05	38.75	-1	1,367	-0.07%
2023/12/13	3.1	39.09	0	0.00	39.20	3.1	1,353	0.23%
2023/12/12	1	39.50	0	0.00	38.90	1	1,379	0.07%
2023/12/11	0	0.00	1	39.85	39.80	-1	1,352	-0.07%
2023/12/08	11	41.08	4	41.85	41.65	7	1,286	0.55%
2023/12/07	1.1	40.90	1.2	39.61	41.40	-0.1	1,114	-0.01%
2023/12/06	0.1	38.30	1	37.70	37.65	-1	935	-0.10%
2023/12/05	1	37.05	0	0.00	37.90	1	921	0.11%
2023/12/04	1.1	37.58	1	37.50	37.45	0.1	923	0.01%
2023/12/01	1	37.05	0	0.00	37.00	1	914	0.11%
2023/11/29	1	37.55	3	37.60	37.50	-2	902	-0.22%
2023/11/27	0	0.00	1	37.15	36.75	-1	888	-0.11%
2023/11/24	1	36.45	0	0.00	36.50	1	889	0.11%
2023/11/22	2.1	37.45	0	0.00	37.45	2.1	873	0.23%
2023/11/21	0	0.00	0.2	37.75	37.60	-0.2	868	-0.02%
2023/11/20	0	37.50	3	37.60	38.40	-3	848	-0.35%
2023/11/17	0.1	36.20	0	0.00	35.80	0.1	794	0.01%
2023/11/15	1	35.30	0	0.00	35.30	1	791	0.13%
2023/11/06	1	36.05	1	36.15	36.05	0	834	0.00%
2023/10/31	0.1	36.90	0	0.00	35.75	0.1	826	0.01%
2023/10/30	1	35.95	0	0.00	36.70	1	819	0.12%
2023/10/27	0	0.00	0.2	35.25	35.45	-0.2	815	-0.02%
2023/10/25	0	0.00	1	36.00	36.00	-1	838	-0.12%
2023/10/11	1	37.55	0	0.00	37.60	1	1,107	0.09%
2023/10/05	1	39.00	0	0.00	39.00	1	1,116	0.09%
2023/10/02	1	39.15	2	38.23	40.20	-1	1,084	-0.09%
2023/09/27	1	37.65	0	0.00	37.65	1	1,067	0.09%
2023/09/26	1	38.20	0	0.00	38.05	1	1,075	0.09%
2023/09/15	0	0.00	1	39.30	39.50	-1	1,114	-0.09%
2023/09/14	0.1	37.95	3	37.97	38.35	-2.9	1,070	-0.27%
2023/09/13	0.1	36.55	0	0.00	36.65	0.1	1,071	0.00%
2023/09/12	0	0.00	0.2	35.80	35.85	-0.2	1,074	-0.01%
2023/09/08	1	37.75	0	0.00	37.80	1	1,103	0.09%
2023/09/07	3	38.37	0	0.00	38.20	3	1,119	0.27%
2023/09/05	0	0.00	1	39.15	39.15	-1	1,136	-0.09%
2023/09/01	10	39.10	0	0.00	39.10	10	1,150	0.87%
2023/08/31	1	39.30	0	0.00	39.05	1	1,158	0.09%
2023/08/24	2	39.90	0	0.00	39.90	2	1,173	0.17%
2023/08/23	0	0.00	1	38.50	38.40	-1	1,167	-0.09%
2023/08/22	1	38.10	0	0.00	38.20	1	1,175	0.09%
2023/08/16	0	38.60	0	0.00	38.00	0	1,260	0.00%
2023/08/14	0	40.50	0	0.00	39.25	0	1,266	0.00%
2023/08/02	2	44.70	0	0.00	44.00	2	1,321	0.15%
2023/07/31	0	0.00	3	44.70	44.60	-3	1,398	-0.21%
2023/07/28	0	0.00	0	44.20	43.95	0	1,454	0.00%
2023/07/27	1	44.00	0	0.00	44.05	1	1,469	0.07%
2023/07/26	1	45.10	1	45.80	44.60	0	1,485	0.00%
2023/07/25	1	45.30	0	0.00	45.60	1	1,536	0.07%
2023/07/20	0	0.00	3	45.53	45.80	-3	1,646	-0.18%
2023/07/19	1	44.70	0	0.00	44.70	1	1,707	0.06%
2023/07/18	2	46.23	16	47.00	45.50	-14	1,794	-0.78%
2023/07/17	15	48.65	0	0.00	48.05	15	1,908	0.79%
2023/07/14	0	0.00	2	45.03	45.65	-2	2,018	-0.10%
2023/07/12	0	0.00	11	42.97	42.50	-11	2,288	-0.48%
2023/07/10	0	0.00	2	43.25	43.10	-2	2,342	-0.09%
2023/07/04	0	0.00	24	44.55	44.30	-24	2,375	-1.01%
2023/07/03	1	44.35	0	0.00	44.50	1	2,370	0.04%
2023/06/30	1	44.65	0	0.00	44.65	1	2,361	0.04%
2023/06/29	2	45.00	0	0.00	44.90	2	2,362	0.08%
2023/06/28	1	45.05	1	44.95	44.90	0	2,359	0.00%
2023/06/27	1	46.15	2	46.20	45.35	-1	2,362	-0.04%
2023/06/26	2	44.60	0	0.00	44.35	2	2,349	0.09%
2023/06/21	0	0.00	4	45.14	44.95	-4	2,351	-0.17%
2023/06/20	1	44.40	0	0.00	44.40	1	2,347	0.04%
2023/06/19	4	44.45	0	0.00	44.40	4	2,354	0.17%
2023/06/16	4	44.75	0	0.00	45.00	4	2,345	0.17%
2023/06/15	1	45.00	1	45.10	44.95	0	2,340	0.00%
2023/06/14	0	0.00	5	45.90	45.85	-5	2,307	-0.22%
2023/06/13	1	46.70	0	0.00	46.50	1	2,304	0.04%
2023/06/12	0	0.00	2	47.08	47.00	-2	2,292	-0.09%
2023/06/09	1	46.00	41	45.70	45.80	-40	2,271	-1.76%
2023/06/07	0	0.00	0	46.30	46.05	0	2,304	0.00%
2023/06/06	0	0.00	0	46.15	45.70	0	2,331	0.00%
2023/06/05	3	46.70	0	46.60	46.55	3	2,362	0.13%
2023/06/02	0	0.00	1	46.15	46.35	-1	2,368	-0.04%
2023/06/01	1	46.20	1	46.45	46.80	0	2,395	0.00%
2023/05/31	1	46.20	0	46.05	46.00	1	2,397	0.04%
2023/05/30	0	0.00	0	46.05	45.75	0	2,399	0.00%
2023/05/29	0	0.00	0	45.78	46.15	0	2,407	0.00%
2023/05/26	1	45.05	0	45.35	45.35	1	2,406	0.04%
2023/05/25	0	0.00	0	46.00	45.95	0	2,404	0.00%
2023/05/24	2	46.15	0	46.40	46.65	2	2,414	0.08%
2023/05/22	0	0.00	1	47.50	47.80	-1	2,423	-0.04%
2023/05/18	5	46.50	5	46.55	46.50	0	2,446	0.00%
2023/05/16	0	0.00	1	47.20	46.85	-1	2,505	-0.04%
2023/05/10	1	48.05	0	0.00	48.25	1	2,608	0.04%
2023/05/09	17	48.29	4	48.15	48.70	13	2,612	0.50%
2023/05/08	0.1	49.60	5	49.10	49.45	-5	2,596	-0.19%
2023/05/05	6	48.32	0	0.00	48.50	6	2,583	0.23%
2023/05/04	4	48.90	14	48.61	48.50	-10	2,608	-0.38%
2023/05/03	13	46.00	0	0.00	45.60	13	2,546	0.51%
2023/05/02	10	46.55	0	0.00	46.55	10	2,536	0.39%
2023/04/28	0.1	46.85	0	0.00	47.45	0.1	2,512	0.00%
2023/04/27	0	0.00	1	45.20	45.90	-1	2,456	-0.04%
2023/04/26	1	43.65	0	0.00	44.10	1	2,409	0.04%
2023/04/25	2	45.55	0	0.00	45.20	2	2,370	0.08%
2023/04/24	0.1	48.95	2	46.28	46.80	-2	2,330	-0.08%
2023/04/21	1	45.10	0	0.00	44.85	1	2,259	0.04%
2023/04/20	6	49.70	1	50.40	47.50	5	2,156	0.23%
2023/04/19	3.2	51.59	11.1	50.94	51.80	-7.9	1,987	-0.40%
2023/04/18	1.1	50.85	11.1	47.30	51.10	-10	1,753	-0.57%
2023/04/17	19.1	45.54	15	45.30	46.50	4.1	1,518	0.27%
2023/04/14	1	43.50	18	43.30	43.90	-17	1,407	-1.21%
2023/04/13	2	41.03	0	0.00	41.00	2	1,344	0.15%
2023/04/10	15	41.35	0.3	41.55	41.50	14.7	1,314	1.12%
2023/04/07	1	42.85	0	0.00	42.85	1	1,281	0.08%
2023/04/06	0.1	43.05	0	0.00	43.15	0.1	1,283	0.00%
2023/03/31	0.1	43.80	0	0.00	42.80	0.1	1,283	0.00%
2023/03/29	0	0.00	1	43.05	42.25	-1	1,279	-0.08%
2023/03/28	16	42.00	0	0.00	42.15	16	1,283	1.25%
2023/03/27	0	0.00	1	43.75	43.15	-1	1,272	-0.08%
2023/03/24	0	43.70	0	0.00	43.70	0	1,271	0.00%
2023/03/21	0.1	43.30	3	43.15	43.30	-2.9	1,262	-0.23%
2023/03/15	0	0.00	0	44.65	43.55	0	1,265	0.00%
2023/03/14	1	43.65	0	0.00	43.70	1	1,281	0.08%
2023/03/13	0.1	44.75	1	43.90	44.55	-1	1,305	-0.07%
2023/03/10	0	0.00	0.5	44.55	44.75	-0.5	1,329	-0.04%
2023/03/09	1	46.38	0.2	46.10	46.05	0.9	1,353	0.07%
2023/03/08	1	45.91	0	0.00	46.70	1	1,413	0.07%
2023/03/06	1.5	45.76	0	0.00	45.75	1.5	1,433	0.11%
2023/03/01	0	44.60	0	0.00	44.70	0	1,400	0.00%
2023/02/24	0	0.00	0.2	44.05	43.90	-0.2	1,393	-0.01%
2023/02/23	0.1	45.00	1	44.80	44.70	-1	1,379	-0.07%
2023/02/22	0	44.65	1	44.40	44.40	-1	1,382	-0.07%
2023/02/21	0	0.00	2.2	46.01	45.75	-2.2	1,368	-0.16%
2023/02/20	6.2	45.82	5	46.25	46.00	1.2	1,346	0.09%
2023/02/17	3.1	44.77	1	44.65	44.80	2.1	1,324	0.16%
2023/02/16	0	43.80	0	0.00	43.80	0	1,325	0.00%
2023/02/15	2	43.03	2	43.15	43.10	0	1,353	0.00%
2023/02/14	0	44.30	0.2	44.10	44.00	-0.2	1,326	-0.01%
2023/02/13	2.1	43.83	5	43.88	45.20	-2.9	1,287	-0.22%
2023/02/10	1	41.60	0	0.00	41.10	1	1,197	0.08%
2023/02/09	1	41.95	0	0.00	42.05	1	1,188	0.08%
2023/02/08	0.1	42.40	0	0.00	42.85	0.1	1,178	0.00%
2023/02/07	3	41.93	3.1	42.11	41.80	-0.1	1,162	-0.01%
2023/02/06	0	0.00	3	42.65	42.40	-3	1,159	-0.26%
2023/02/03	0	43.00	4.1	42.35	42.50	-4.1	1,150	-0.35%
2023/02/02	0	43.55	18.1	43.51	43.55	-18.1	1,129	-1.60%
2023/02/01	2	40.45	0	0.00	40.50	2	1,065	0.19%
2023/01/30	0.1	39.25	6	38.85	39.05	-6	1,062	-0.56%
2023/01/10	1	39.90	0	0.00	39.90	1	1,107	0.09%
2023/01/09	0	0.00	1	39.95	39.90	-1	1,124	-0.09%
2023/01/05	1	39.65	1	40.00	39.65	0	1,176	0.00%
2022/12/27	1	39.60	0	0.00	39.60	1	1,230	0.08%
2022/12/26	2	40.30	2	39.45	40.20	0	1,234	0.00%
2022/12/23	0	0.00	5	37.95	38.25	-5	1,247	-0.40%
2022/12/22	6	38.29	1	38.70	38.30	5	1,259	0.40%
2022/12/21	1	38.65	1	38.70	38.10	0	1,288	0.00%
2022/12/20	1	38.30	0	0.00	38.20	1	1,305	0.08%
2022/12/19	0	0.00	3	39.50	39.45	-3	1,330	-0.23%
2022/12/16	1	40.00	0	0.00	39.90	1	1,347	0.07%
2022/12/14	3	40.15	2	40.78	40.80	1	1,391	0.07%
2022/12/13	1	39.90	0	0.00	40.10	1	1,400	0.07%
2022/12/12	1	40.45	1	40.80	40.50	0	1,410	0.00%
2022/12/08	0	0.00	1	41.40	41.60	-1	1,443	-0.07%
2022/12/07	2.1	40.86	5	40.60	41.00	-2.9	1,457	-0.20%
2022/12/06	2	42.53	0	0.00	42.30	2	1,447	0.14%
2022/12/05	0	0.00	3	43.28	43.40	-3	1,436	-0.21%
2022/12/02	1	42.81	3.1	42.97	43.20	-2.1	1,419	-0.15%
2022/12/01	5	41.81	7	42.02	41.70	-2	1,386	-0.14%
2022/11/30	11	42.93	6	43.75	42.70	5	1,371	0.37%
2022/11/29	2	39.47	2	39.23	41.15	0	1,315	0.00%
2022/11/28	0	0.00	2	36.93	37.45	-2	1,349	-0.15%
2022/11/25	1	37.20	0	0.00	36.90	1	1,371	0.07%
2022/11/24	0	0.00	1	37.85	38.10	-1	1,392	-0.07%
2022/11/23	1	37.10	1	37.75	37.10	0	1,429	0.00%
2022/11/22	1	37.10	1	37.50	37.30	0	1,443	0.00%
2022/11/18	3	38.13	0.3	38.50	38.05	2.8	1,474	0.19%
2022/11/17	0	0.00	1	38.80	38.95	-1	1,479	-0.07%
2022/11/16	1.1	38.70	4	38.93	38.30	-3	1,530	-0.19%
2022/11/15	1.1	37.95	1	38.45	39.20	0.1	1,586	0.01%
2022/11/14	0.1	36.80	2	37.40	37.70	-2	1,669	-0.12%
2022/11/11	3	36.35	1	37.95	35.90	2	1,721	0.12%
2022/11/10	1	37.15	0	0.00	37.30	1	1,759	0.06%
2022/11/09	1.1	38.26	0	0.00	38.05	1.1	2,017	0.05%
2022/11/08	1	38.50	20	38.13	38.20	-19	2,152	-0.88%
2022/11/07	1	37.15	1	37.80	37.40	0	2,308	0.00%
2022/11/04	0	0.00	0.1	36.80	37.25	-0.1	2,515	0.00%
2022/11/02	0	36.50	1	36.20	36.60	-1	3,489	-0.03%
2022/11/01	0.1	35.40	0	0.00	35.60	0.1	3,659	0.00%
2022/10/31	0	0.00	2	34.58	34.90	-2	3,710	-0.05%
2022/10/28	3	34.15	0	0.00	33.85	3	3,791	0.08%
2022/10/27	0	0.00	2	33.95	34.80	-2	4,045	-0.05%
2022/10/26	1	33.40	1	33.80	33.30	0	4,240	0.00%
2022/10/25	3	34.03	2.2	33.90	33.65	0.8	4,357	0.02%
2022/10/24	1	34.85	2	35.35	34.80	-1	4,383	-0.02%
2022/10/21	2	35.43	1	36.00	34.55	1	4,465	0.02%
2022/10/20	2	35.13	2	35.58	35.75	0	4,723	0.00%
2022/10/19	12	36.40	2	36.78	36.40	10	4,786	0.21%
2022/10/18	4	36.58	4	36.95	36.45	0	4,807	0.00%
2022/10/17	7	34.56	5	35.12	36.60	2	4,895	0.04%
2022/10/14	1.1	36.22	2	36.33	36.60	-0.9	4,960	-0.02%
2022/10/13	2	36.33	1.1	37.23	33.90	0.9	4,988	0.02%
2022/10/12	6	36.89	2	37.65	37.10	4	5,004	0.08%
2022/10/11	2	38.58	9	38.85	38.15	-7	5,058	-0.14%
2022/10/05	0	0.00	5	40.59	40.75	-5	5,547	-0.09%
2022/10/04	5	39.00	4	39.74	39.95	1	5,673	0.02%
2022/10/03	7	38.37	1	38.80	38.40	6	5,748	0.10%
2022/09/30	1	36.80	2	38.08	38.65	-1	5,844	-0.02%
2022/09/29	2	39.15	3	38.93	38.40	-1	5,923	-0.02%
2022/09/28	11	39.12	1	40.50	37.90	10	6,001	0.17%
2022/09/27	0	0.00	1	40.10	41.00	-1	6,068	-0.02%
2022/09/26	12	39.73	2	40.50	39.80	10	6,150	0.16%
2022/09/23	3	42.98	1	43.00	42.70	2	6,180	0.03%
2022/09/22	1	44.40	0	0.00	44.40	1	6,199	0.02%
2022/09/21	2	44.28	5	43.45	43.45	-3	6,218	-0.05%
2022/09/20	1	45.15	1	45.85	45.20	0	6,241	0.00%
2022/09/19	1	45.10	0	0.00	45.10	1	6,284	0.02%
2022/09/16	3	47.30	0	0.00	46.50	3	6,299	0.05%
2022/09/15	2	48.75	2	48.48	48.20	0	6,296	0.00%
2022/09/14	5	47.90	1	48.50	48.85	4	6,316	0.06%
2022/09/13	1	49.75	1	50.40	49.55	0	6,343	0.00%
2022/09/12	2	49.28	1	49.80	50.10	1	6,391	0.02%
2022/09/08	2	48.93	1	49.60	48.90	1	6,424	0.02%
2022/09/07	0	0.00	5	48.45	48.50	-5	6,498	-0.08%
2022/09/06	7	49.51	1	51.60	49.20	6	6,630	0.09%
2022/09/05	9	51.29	0	0.00	51.00	9	6,817	0.13%
2022/09/02	1	53.40	16	52.45	52.40	-15	6,815	-0.22%
2022/09/01	7	50.51	6	50.67	50.40	1	6,773	0.01%
2022/08/31	2	51.60	0	0.00	51.60	2	6,771	0.03%
2022/08/30	0	50.90	16	50.88	51.20	-16	6,791	-0.24%
2022/08/29	21	48.61	1	48.80	48.85	20	6,821	0.29%
2022/08/26	2	50.20	3	50.35	49.95	-1	6,899	-0.01%
2022/08/25	0	0.00	1	49.55	49.90	-1	7,080	-0.01%
2022/08/24	2	49.18	4	49.54	49.00	-2	7,500	-0.03%
2022/08/23	25	48.98	3	49.68	49.00	22	8,012	0.27%
2022/08/22	12	49.78	36	50.70	49.05	-24	8,025	-0.30%
2022/08/19	39	52.77	2	52.75	51.20	37	7,992	0.46%
2022/08/18	1	51.70	80	51.08	51.50	-79	7,962	-0.99%
2022/08/17	5	50.50	5	50.20	51.50	0	8,485	0.00%
2022/08/16	13	51.86	16.1	52.25	51.10	-3.1	8,525	-0.04%
2022/08/15	81	50.94	4	50.88	50.40	77	8,271	0.93%
2022/08/12	18	49.01	14	48.65	48.70	4	8,128	0.05%
2022/08/11	9	51.94	9	52.17	51.60	0	7,967	0.00%
2022/08/10	177.1	52.39	174.1	52.53	51.40	3	7,773	0.04%	大買/大賣/
2022/08/09	10	49.32	23	49.95	51.50	-13	7,113	-0.18%
2022/08/08	59	47.15	75	47.03	46.90	-16	6,810	-0.23%
2022/08/05	6	44.99	3	45.00	45.30	3	6,640	0.05%
2022/08/04	11	44.50	7	44.72	44.10	4	6,597	0.06%
2022/08/03	20	46.01	20	46.48	45.00	0	6,519	0.00%
2022/08/02	13	46.76	5	46.14	46.00	8	6,271	0.13%
2022/08/01	1	45.70	13	46.19	46.50	-12	6,076	-0.20%
2022/07/29	2	44.95	3	44.30	44.35	-1	5,961	-0.02%
2022/07/28	6	44.58	5	44.34	43.90	1	5,936	0.02%
2022/07/27	80	46.04	88	46.33	45.30	-8	5,858	-0.14%
2022/07/26	4	44.78	2	43.70	43.60	2	5,595	0.04%
2022/07/25	2	45.50	6	45.62	45.75	-4	5,535	-0.07%
2022/07/22	25	46.33	41	46.33	45.20	-16	5,515	-0.29%
2022/07/21	34	46.42	16	46.24	46.35	18	5,430	0.33%
2022/07/20	16	45.62	6	45.65	45.00	10	5,356	0.19%
2022/07/19	1	45.20	1	45.60	45.20	0	5,328	0.00%
2022/07/18	4	45.24	1	45.16	45.25	3	5,298	0.06%
2022/07/15	9	45.26	9.1	45.17	44.90	-0.1	5,258	0.00%
2022/07/14	24	43.58	23	43.73	45.15	1	5,183	0.02%
2022/07/13	7	42.39	7	42.08	42.65	0	4,981	0.00%
2022/07/12	22	39.55	15	39.55	38.80	7	4,835	0.14%
2022/07/11	4	43.46	0	0.00	43.10	4	4,733	0.08%
2022/07/08	7	44.93	8	45.10	44.25	-1	4,659	-0.02%
2022/07/07	6	42.58	3	43.12	43.45	3	4,569	0.07%
2022/07/06	8	43.58	9	42.41	42.10	-1	4,503	-0.02%
2022/07/05	23	46.49	22	45.79	44.95	1	4,485	0.02%
2022/07/04	17	46.81	14	48.41	46.30	3	4,428	0.07%
2022/07/01	11	51.78	143	50.17	49.75	-132	4,379	-3.01%	大賣/鉅額交易
2022/06/30	2	54.45	0	0.00	55.20	2	4,355	0.05%
2022/06/29	5	54.88	3	55.87	55.20	2	4,360	0.05%
2022/06/28	6	55.15	3	54.70	55.20	3	4,408	0.07%
2022/06/27	3	56.80	13	56.92	56.60	-10	4,423	-0.23%
2022/06/24	1	55.20	5	56.04	55.00	-4	4,505	-0.09%
2022/06/23	3	54.53	0	0.00	54.50	3	4,618	0.06%
2022/06/22	7	55.51	3	54.93	54.60	4	4,838	0.08%
2022/06/21	2	56.50	15	56.26	56.90	-13	4,951	-0.26%
2022/06/20	4	55.78	4	57.03	54.70	0	4,925	0.00%
2022/06/17	10	58.19	1	58.50	58.00	9	4,884	0.18%
2022/06/16	10	60.87	10	61.95	59.80	0	4,884	0.00%
2022/06/15	19	61.72	15	61.22	61.00	4	4,858	0.08%
2022/06/14	35	60.44	49	60.88	60.80	-14	4,734	-0.30%
2022/06/13	3	58.73	2	58.15	58.30	1	4,530	0.02%
2022/06/10	6	60.80	5	61.12	60.00	1	4,522	0.02%
2022/06/09	1	60.30	0	0.00	60.20	1	4,472	0.02%
2022/06/08	3	61.33	3	61.00	61.00	0	4,472	0.00%
2022/06/07	3	61.57	6	62.13	61.60	-3	4,446	-0.07%
2022/06/06	7	61.57	10	61.24	61.00	-3	4,381	-0.07%
2022/06/02	8	63.74	7	64.16	63.30	1	4,308	0.02%
2022/06/01	24	64.28	26	64.42	64.00	-2	4,144	-0.05%
2022/05/31	36	62.49	47	62.30	62.40	-11	3,747	-0.29%
2022/05/30	1	59.20	12	59.87	59.00	-11	3,289	-0.33%
2022/05/27	1	58.20	3	58.73	58.50	-2	3,311	-0.06%
2022/05/26	10	57.96	10	57.96	57.90	0	3,325	0.00%
2022/05/25	68	60.06	74.1	60.15	58.60	-6.1	3,260	-0.19%
2022/05/24	2	58.00	23	58.03	59.40	-21	2,709	-0.77%
2022/05/23	3	54.10	1	54.50	54.00	2	2,599	0.08%
2022/05/20	2	54.60	0.3	55.00	54.60	1.7	2,635	0.06%
2022/05/19	4	55.18	0	0.00	55.40	4	2,642	0.15%
2022/05/18	3	56.97	1	58.00	57.00	2	2,675	0.07%
2022/05/17	0	0.00	11	56.12	57.50	-11	2,727	-0.40%
2022/05/16	4	54.50	4	55.38	54.30	0	2,729	0.00%
2022/05/13	1	53.30	4	53.78	54.00	-3	2,740	-0.11%
2022/05/12	2	53.25	0	0.00	53.00	2	2,765	0.07%
2022/05/11	6	54.15	2	53.80	54.00	4	2,769	0.14%
2022/05/10	2	53.85	2	55.10	55.10	0	2,781	0.00%
2022/05/09	2	55.75	2	56.10	55.60	0	2,789	0.00%
2022/05/06	2	56.25	0	0.00	57.10	2	2,797	0.07%
2022/05/05	2	56.81	3	57.93	57.80	-1	2,814	-0.03%
2022/05/04	2	56.15	2	57.00	56.10	0	2,853	0.00%
2022/05/03	2	55.95	1	56.20	56.10	1	2,864	0.03%
2022/04/29	0	0.00	9	56.29	56.30	-9	2,886	-0.31%
2022/04/28	4	54.58	5	55.50	55.00	-1	2,896	-0.03%
2022/04/27	5	54.26	0	0.00	54.70	5	2,894	0.17%
2022/04/26	1	56.10	1	57.70	56.30	0	2,890	0.00%
2022/04/25	5	57.10	0	0.00	56.90	5	2,909	0.17%
2022/04/22	4	59.73	2	60.00	59.20	2	2,906	0.07%
2022/04/21	3.1	60.26	4	60.50	60.00	-0.9	2,916	-0.03%
2022/04/20	3	59.77	8	59.60	61.20	-5	2,897	-0.17%
2022/04/19	0	0.00	1	57.80	57.00	-1	2,880	-0.03%
2022/04/18	3	57.27	164	57.30	56.80	-161	2,884	-5.58%	大賣/鉅額交易
2022/04/15	27	57.98	240.1	56.86	56.70	-213.1	2,900	-7.35%	大賣/鉅額交易
2022/04/14	2.1	59.96	2	60.85	59.90	0.1	2,893	0.00%
2022/04/13	0	0.00	3	60.73	60.20	-3	2,902	-0.10%
2022/04/12	4.1	59.75	2	61.35	59.70	2.1	2,910	0.07%
2022/04/11	10	63.76	4	63.08	61.00	6	2,906	0.21%
2022/04/08	7	67.33	6	67.65	66.30	1	2,886	0.04%
2022/04/07	28	67.68	5.1	68.56	67.10	23	2,887	0.80%
2022/04/06	0	0.00	4	68.10	67.70	-4	2,853	-0.14%
2022/04/01	4	67.40	1	67.70	67.30	3	2,846	0.11%
2022/03/31	44	65.29	8	67.23	69.00	36	2,846	1.27%
2022/03/30	9.1	67.42	4	66.93	66.60	5.1	2,779	0.18%
2022/03/29	11	65.92	14	67.39	68.00	-3	2,737	-0.11%
2022/03/28	18	67.64	2.1	67.98	67.40	16	2,626	0.61%
2022/03/25	9	68.02	35	66.55	70.50	-26	2,535	-1.03%
2022/03/24	27	63.81	20	61.65	64.10	7	2,356	0.30%
2022/03/23	2	58.70	1	58.90	58.30	1	2,262	0.04%
2022/03/22	1	58.81	1	58.40	58.70	0	2,273	0.00%
2022/03/21	4	58.05	0	0.00	57.70	4	2,291	0.17%
2022/03/18	2	57.46	77.9	55.96	58.90	-75.9	2,301	-3.30%
2022/03/17	0	0.00	141	53.91	53.70	-141	2,286	-6.17%	大賣/鉅額交易
2022/03/16	2	52.55	92	52.91	52.40	-90	2,306	-3.90%
2022/03/15	2	54.15	78	53.49	52.90	-76	2,347	-3.24%
2022/03/14	2	56.05	24	55.75	55.80	-22	2,364	-0.93%
2022/03/11	8	56.86	2	57.80	56.80	6	2,402	0.25%
2022/03/10	0	0.00	5	56.32	57.60	-5	2,402	-0.21%
2022/03/09	1	54.30	1	55.40	54.40	0	2,415	0.00%
2022/03/08	2	54.40	1	56.20	54.20	1	2,501	0.04%
2022/03/07	4	56.53	0	0.00	55.00	4	2,598	0.15%
2022/03/04	5	59.90	1	61.70	59.00	4	2,626	0.15%
2022/03/03	16	61.36	5	60.94	60.70	11	2,675	0.41%
2022/03/02	4	59.60	3	63.13	62.80	1	2,699	0.04%
2022/03/01	0	0.00	6	58.57	60.50	-6	2,682	-0.22%
2022/02/25	1	55.30	7	55.26	55.00	-6	2,718	-0.22%
2022/02/24	2	55.20	8	53.80	53.40	-6	2,782	-0.22%
2022/02/23	3	56.60	1	56.90	56.60	2	2,784	0.07%
2022/02/22	2	56.75	2.1	56.95	56.60	-0.1	2,874	0.00%
2022/02/21	3	59.03	0	0.00	58.80	3	3,043	0.10%
2022/02/18	1	57.95	3	59.57	59.80	-2	3,324	-0.06%
2022/02/17	5	58.80	11	58.09	58.40	-6	3,740	-0.16%
2022/02/16	3	60.33	3	61.10	60.40	0	3,954	0.00%
2022/02/15	0	0.00	5	61.38	60.50	-5	4,095	-0.12%
2022/02/14	4.7	61.39	0	0.00	60.00	4.7	4,309	0.11%
2022/02/11	4.3	62.99	1	64.60	64.00	3.3	4,352	0.08%
2022/02/10	3	65.23	0	0.00	64.20	3	4,447	0.07%
2022/02/09	4	66.73	2	66.85	67.10	2	4,654	0.04%
2022/02/08	1	65.00	3	65.40	65.50	-2	4,953	-0.04%
2022/02/07	0	0.00	1	61.80	63.10	-1	5,128	-0.02%
2022/01/26	2	60.65	3	61.53	60.50	-1	5,160	-0.02%
2022/01/25	3	64.60	2	66.20	64.00	1	5,268	0.02%
2022/01/21	1	67.90	0	0.00	67.50	1	5,465	0.02%
2022/01/20	1	68.80	1	69.40	68.80	0	5,582	0.00%
2022/01/19	3	68.43	1	68.70	68.30	2	5,807	0.03%
2022/01/18	1	70.30	1	70.80	69.40	0	6,106	0.00%
2022/01/17	3	67.67	0	0.00	68.00	3	6,195	0.05%
2022/01/14	1	67.00	0	0.00	67.90	1	6,285	0.02%
2022/01/13	14	68.37	3	68.83	68.40	11	6,345	0.17%
2022/01/12	0	0.00	2.2	69.73	68.60	-2.2	6,368	-0.03%
2022/01/10	4	70.90	0	0.00	70.00	4	6,445	0.06%
2022/01/07	3	71.47	2	70.80	71.60	1	6,482	0.02%
2022/01/06	5	73.92	3.1	74.56	73.50	1.9	6,535	0.03%
2022/01/05	0	0.00	1	76.00	75.50	-1	6,642	-0.02%
2022/01/04	6	77.18	0	0.00	77.00	6	6,699	0.09%
2022/01/03	1	78.40	1	79.70	76.60	0	6,756	0.00%
2021/12/30	0	0.00	4	78.15	79.70	-4	6,857	-0.06%
2021/12/29	1	74.60	0	0.00	75.30	1	7,027	0.01%
2021/12/28	2	75.00	2	74.50	74.40	0	7,212	0.00%
2021/12/27	3	75.60	3	74.97	75.60	0	7,377	0.00%
2021/12/24	3	73.63	0	0.00	73.40	3	7,585	0.04%
2021/12/23	0	0.00	1	74.20	74.30	-1	7,792	-0.01%
2021/12/22	0	0.00	2	73.65	73.00	-2	7,950	-0.03%
2021/12/21	11	70.90	18	72.44	71.90	-7	8,098	-0.09%
2021/12/20	1	72.20	16.3	71.83	71.60	-15.3	8,336	-0.18%
2021/12/17	5	75.12	1	75.70	75.00	4	8,634	0.05%
2021/12/16	1	77.20	1	78.00	77.80	0	8,969	0.00%
2021/12/15	1.1	77.94	0	0.00	77.00	1.1	9,349	0.01%
2021/12/14	4.2	78.47	5	78.10	78.30	-0.8	9,677	-0.01%
2021/12/13	1	79.70	0	0.00	80.70	1	9,673	0.01%
2021/12/10	0.3	78.80	0	0.00	79.40	0.3	9,658	0.00%
2021/12/09	1.2	81.06	2	81.65	80.10	-0.8	9,649	-0.01%
2021/12/08	131	80.24	2	80.25	80.30	129	9,634	1.34%	大買/鉅額交易
2021/12/07	3	79.40	0	0.00	79.30	3	9,649	0.03%
2021/12/06	4	77.80	0	0.00	77.60	4	9,680	0.04%
2021/12/03	0	0.00	2	78.65	78.20	-2	9,742	-0.02%
2021/12/02	1	77.60	1	77.30	77.00	0	9,777	0.00%
2021/12/01	0	0.00	4	77.90	80.40	-4	9,784	-0.04%
2021/11/30	9	81.30	1	82.60	80.90	8	9,731	0.08%
2021/11/29	0	0.00	2	82.05	81.50	-2	9,750	-0.02%
2021/11/26	1	82.60	2	83.20	80.40	-1	9,718	-0.01%
2021/11/25	2	86.20	7	84.83	84.30	-5	9,740	-0.05%
2021/11/24	1.2	87.83	14	86.28	87.80	-12.8	9,806	-0.13%
2021/11/23	7	83.86	4	85.30	83.30	3	9,799	0.03%
2021/11/22	2	86.55	3	86.77	86.80	-1	9,845	-0.01%
2021/11/19	2	86.80	6	87.48	86.80	-4	10,070	-0.04%
2021/11/18	8	88.16	3	89.00	86.00	5	10,340	0.05%
2021/11/17	9	90.83	13.1	91.27	90.70	-4	10,275	-0.04%
2021/11/16	23.1	92.74	50	92.58	95.00	-27	10,092	-0.27%
2021/11/15	10	86.14	45	85.41	88.70	-35	9,805	-0.36%
2021/11/12	11	82.10	4	82.45	80.70	7	9,768	0.07%
2021/11/11	47	83.17	3	83.23	82.50	44	9,816	0.45%
2021/11/10	7	78.76	0	0.00	78.20	7	9,977	0.07%
2021/11/09	2	76.90	17	77.65	77.80	-15	10,060	-0.15%
2021/11/08	22	80.24	32	81.77	79.50	-10	10,052	-0.10%
2021/11/05	46	83.81	16	83.57	86.00	30	9,997	0.30%
2021/11/04	5	78.52	27	79.40	81.00	-22	9,808	-0.22%
2021/11/03	1	72.80	42	74.20	73.70	-41	9,798	-0.42%
2021/11/02	2	75.39	15	75.25	73.70	-13	9,912	-0.13%
2021/11/01	16	79.74	5	80.90	78.10	11	10,096	0.11%
2021/10/29	0	0.00	1	78.90	78.80	-1	10,062	-0.01%
2021/10/28	7	78.79	4	78.68	77.30	3	10,064	0.03%
2021/10/27	49	77.32	11.1	78.65	79.50	37.9	10,210	0.37%
2021/10/26	10	76.63	9	77.26	79.00	1	10,191	0.01%
2021/10/25	2	66.80	5	72.24	72.70	-3	10,051	-0.03%
2021/10/22	3	66.33	1	68.50	66.10	2	10,247	0.02%
2021/10/21	1	70.35	1	72.80	68.60	0	10,553	0.00%
2021/10/20	1	70.50	0	0.00	70.50	1	11,292	0.01%
2021/10/19	1	72.40	3	71.30	70.70	-2	11,802	-0.02%
2021/10/18	3	69.37	10	70.95	70.00	-7	11,979	-0.06%
2021/10/15	5	68.34	16	68.71	69.80	-11	12,325	-0.09%
2021/10/14	0	0.00	3	68.10	68.00	-3	12,705	-0.02%
2021/10/13	11	69.55	4	69.50	68.50	7	13,009	0.05%
2021/10/12	2	73.20	29	72.89	73.40	-27	13,525	-0.20%
2021/10/08	1	72.20	7	73.14	72.20	-6	14,514	-0.04%
2021/10/07	36	72.92	13	75.46	74.50	23	15,483	0.15%
2021/10/06	19	74.94	1	73.50	71.90	18	16,382	0.11%
2021/10/05	28	76.80	40	79.24	79.40	-12	16,456	-0.07%
2021/10/04	14	75.76	28	76.83	77.50	-14	16,672	-0.08%
2021/10/01	30	83.10	9	82.17	79.40	21	16,586	0.13%
2021/09/30	16	84.07	37	84.03	88.20	-21	16,565	-0.13%
2021/09/29	11	80.15	22	81.60	82.50	-11	16,598	-0.07%
2021/09/28	41	78.54	12.5	78.86	80.70	28.5	16,797	0.17%
2021/09/27	62	78.48	27	77.94	80.00	35	17,362	0.20%
2021/09/24	89	73.89	28	75.26	77.00	61	18,015	0.34%
2021/09/23	27	72.78	18	72.50	76.90	9	17,834	0.05%
2021/09/22	18	65.86	53	68.43	72.20	-35	17,619	-0.20%
2021/09/17	78	62.22	17	63.67	65.70	61	17,474	0.35%
2021/09/16	4	57.28	7	58.81	59.90	-3	17,333	-0.02%
2021/09/15	4	57.78	13	58.27	57.30	-9	17,507	-0.05%
2021/09/14	5	57.66	10	58.02	57.70	-5	17,715	-0.03%
2021/09/13	21	58.28	3	58.40	57.60	18	17,995	0.10%
2021/09/10	7	59.17	32	59.34	59.40	-25	18,278	-0.14%
2021/09/09	47	58.64	6.1	59.07	59.40	40.9	18,661	0.22%
2021/09/08	29	58.72	33	58.14	58.10	-4	18,879	-0.02%
2021/09/07	41	58.56	34	57.96	59.10	7	19,428	0.04%
2021/09/06	31.1	58.70	2	59.00	59.10	29.1	20,152	0.14%
2021/09/03	11	58.29	0	0.00	58.50	11	20,537	0.05%
2021/09/02	2	58.10	1	57.00	58.10	1	21,454	0.00%
2021/09/01	1	58.50	4	58.83	58.50	-3	22,077	-0.01%
2021/08/31	6.1	59.51	3	59.50	59.10	3.1	22,326	0.01%
2021/08/30	6	59.07	28	59.31	58.80	-22	22,832	-0.10%
2021/08/27	0	0.00	10	56.70	56.50	-10	23,183	-0.04%
2021/08/26	13	56.13	4	55.88	56.40	9	23,269	0.04%
2021/08/25	6	55.44	82	57.66	57.60	-76	23,488	-0.32%
2021/08/24	5	51.50	5	52.40	54.50	0	23,389	0.00%
2021/08/23	19	48.79	81	48.76	49.55	-62	23,065	-0.27%
2021/08/20	78	46.81	79	47.72	46.80	-1	22,978	0.00%
2021/08/19	24	48.65	17	49.14	47.80	7	22,900	0.03%
2021/08/18	2	48.15	0	0.00	50.80	2	22,755	0.01%
2021/08/17	2	46.23	31	46.19	46.25	-29	22,562	-0.13%
2021/08/16	11	48.23	221	46.03	45.60	-210	22,394	-0.94%	大賣/鉅額交易
2021/08/13	6	49.10	5	49.72	48.15	1	22,051	0.00%
2021/08/12	12	51.00	1	50.40	51.00	11	21,986	0.05%
2021/08/11	3	50.90	1	51.00	49.85	2	21,968	0.01%
2021/08/10	2	52.55	0	0.00	51.50	2	21,874	0.01%
2021/08/09	1	53.90	0	0.00	52.20	1	21,856	0.00%
2021/08/06	2	55.65	3	56.27	55.20	-1	21,775	0.00%
2021/08/05	13	58.43	186	57.58	57.30	-173	21,713	-0.80%	大賣/鉅額交易
2021/08/04	172	55.98	2	55.50	56.50	170	21,521	0.79%	大買/鉅額交易
2021/08/03	33	56.05	6	56.07	55.60	27	21,570	0.13%
2021/08/02	19	56.12	19	54.85	56.00	0	21,517	0.00%
2021/07/30	0	0.00	10	57.49	58.20	-10	21,336	-0.05%
2021/07/29	3	58.53	7	58.83	58.50	-4	21,197	-0.02%
2021/07/28	15	58.26	30	57.90	58.40	-15	21,126	-0.07%
2021/07/27	123	62.91	45	63.75	61.30	78	21,034	0.37%	大買/
2021/07/26	56	65.40	41	65.46	63.80	15	20,819	0.07%
2021/07/23	87	59.94	115.2	61.38	63.50	-28.2	20,268	-0.14%	大賣/
2021/07/22	88	59.01	38	58.11	57.90	50	20,195	0.25%
2021/07/21	39	59.94	46	58.92	57.70	-7	20,085	-0.03%
2021/07/20	57	60.71	42.3	60.88	58.60	14.7	19,787	0.07%
2021/07/19	17.3	63.02	15	63.25	62.40	2.3	19,534	0.01%
2021/07/16	50	63.37	47	63.30	61.90	3	19,444	0.02%
2021/07/15	100	62.41	93	62.09	62.00	7	18,986	0.04%
2021/07/14	73	57.73	84	56.70	59.50	-11	18,185	-0.06%
2021/07/13	140	56.20	129	55.98	57.00	11	17,799	0.06%	大買/大賣/
2021/07/12	44	52.21	62	51.99	52.50	-18	17,289	-0.10%
2021/07/09	41	50.83	114	50.78	50.50	-73	17,635	-0.41%	大賣/
2021/07/08	6	49.67	8	49.43	48.85	-2	17,955	-0.01%
2021/07/07	53	50.27	13	49.69	49.05	40	18,376	0.22%
2021/07/06	19	52.29	32	52.66	52.00	-13	18,404	-0.07%
2021/07/05	23	52.61	40	54.14	53.60	-17	18,275	-0.09%
2021/07/02	125	54.32	66	54.89	53.00	59	18,035	0.33%	大買/
2021/07/01	65	52.59	17	53.00	55.00	48	17,381	0.28%
2021/06/30	71	48.52	11	49.05	50.00	60	16,481	0.36%
2021/06/29	14	48.91	77	47.74	47.70	-63	16,321	-0.39%
2021/06/28	17	49.16	15	48.40	50.40	2	16,180	0.01%
2021/06/25	8	49.41	4	50.45	49.65	4	15,939	0.03%
2021/06/24	7	52.29	6	51.60	50.60	1	15,743	0.01%
2021/06/23	15	50.80	28	51.53	51.50	-13	15,534	-0.08%
2021/06/22	7	51.16	17	51.88	52.00	-10	15,340	-0.07%
2021/06/21	16	50.73	6	51.07	50.30	10	15,136	0.07%
2021/06/18	5	52.80	9	52.63	52.20	-4	14,954	-0.03%
2021/06/17	59	54.01	83	53.56	53.50	-24	14,540	-0.17%
2021/06/16	67	54.65	74	54.07	53.10	-7	14,287	-0.05%
2021/06/15	58	52.83	85	51.86	54.70	-27	13,773	-0.20%
2021/06/11	62	49.69	57	49.43	50.50	5	13,232	0.04%
2021/06/10	171	48.98	161	48.84	49.35	10	12,804	0.08%	大買/大賣/
2021/06/09	84	45.76	95	46.21	46.20	-11	11,856	-0.09%
2021/06/08	21	44.07	15	44.04	43.40	6	11,202	0.05%
2021/06/07	142	43.45	125	43.16	43.00	17	10,929	0.16%	大買/大賣/
2021/06/04	3	43.35	46.4	43.34	44.80	-43.4	10,341	-0.42%
2021/06/03	0.4	40.00	25	40.73	40.75	-24.7	9,885	-0.25%
2021/06/02	36	40.18	6	39.97	39.60	30	9,774	0.31%
2021/06/01	0	0.00	10	38.50	38.50	-10	9,457	-0.11%
2021/05/31	9	35.06	10	35.00	35.00	-1	9,328	-0.01%
2021/05/28	0	35.20	5	35.53	35.40	-5	9,346	-0.05%
2021/05/27	2	33.85	0	0.00	34.45	2	9,361	0.02%
2021/05/26	6	33.71	4	34.13	34.15	2	9,430	0.02%
2021/05/25	1	34.20	9	34.15	34.15	-8	9,578	-0.08%
2021/05/24	0	0.00	65	32.03	33.10	-65	9,675	-0.67%
2021/05/21	9	32.26	2	32.18	32.25	7	9,741	0.07%
2021/05/20	0	0.00	0	32.40	32.05	0	9,865	0.00%
2021/05/19	5	31.60	21	30.74	32.00	-16	9,867	-0.16%
2021/05/18	0	0.00	25	28.15	29.75	-25	9,866	-0.25%
2021/05/17	28	27.37	2	27.98	27.05	26	9,851	0.26%
2021/05/14	34	30.44	4	30.29	30.00	30	9,781	0.31%
2021/05/13	43	28.79	21	29.95	29.90	22	9,703	0.23%
2021/05/12	49	31.57	6	31.00	31.15	43	9,636	0.45%
2021/05/11	19	34.46	64	35.01	34.40	-45	9,527	-0.47%
2021/05/10	35	38.07	0	0.00	38.20	35	9,448	0.37%
2021/05/07	1	38.50	14	38.02	39.25	-13	9,455	-0.14%
2021/05/06	23	36.48	18	37.50	36.55	5	9,436	0.05%
2021/05/05	19	36.94	0	0.00	36.55	19	9,429	0.20%
2021/05/04	14	36.72	38.2	37.12	36.85	-24.2	9,431	-0.26%
2021/05/03	15	42.43	1	41.15	40.55	14	9,292	0.15%
2021/04/29	39	45.35	33	44.64	44.90	6	9,237	0.06%
2021/04/28	224	44.30	15	44.60	46.80	209	9,191	2.27%	大買/鉅額交易
2021/04/27	38	42.64	7	42.66	42.55	31	9,246	0.34%
2021/04/26	7	41.51	8	41.90	41.90	-1	9,660	-0.01%
2021/04/23	14	42.66	3.4	42.02	42.00	10.6	9,709	0.11%
2021/04/22	54.1	41.38	66.1	42.52	40.55	-12	9,708	-0.12%
2021/04/21	2	44.50	37	43.80	43.45	-35	9,536	-0.37%
2021/04/20	47	43.76	27	43.64	44.00	20	9,436	0.21%
2021/04/19	57	46.76	36	47.15	45.25	21	9,264	0.23%
2021/04/16	32.1	46.30	21.2	47.31	49.35	10.9	8,688	0.13%
2021/04/15	30	45.56	53	45.29	44.90	-23	8,211	-0.28%
2021/04/14	86	41.65	33	41.71	42.90	53	7,660	0.69%
2021/04/13	55	41.19	82	41.21	39.00	-27	7,316	-0.37%
2021/04/12	58	37.61	10.4	39.74	39.95	47.6	6,883	0.69%
2021/04/09	3	35.65	0	0.00	36.35	3	6,770	0.04%
2021/04/08	23	35.88	1	36.30	35.95	22	6,852	0.32%
2021/04/07	11	35.40	0	0.00	35.25	11	6,755	0.16%
2021/04/01	0	0.00	5	34.20	34.20	-5	6,726	-0.07%
2021/03/31	3	34.03	0	0.00	33.95	3	6,809	0.04%
2021/03/30	0	0.00	7	34.46	34.40	-7	6,835	-0.10%
2021/03/29	0	0.00	10	34.69	34.70	-10	6,872	-0.15%
2021/03/26	0	34.70	0	0.00	34.85	0	6,942	0.00%
2021/03/23	14	35.68	0	0.00	35.40	14	7,046	0.20%
2021/03/18	0	0.00	2	34.80	34.80	-2	7,666	-0.03%
2021/03/17	4	36.81	2	36.00	35.40	2	7,901	0.03%
2021/03/12	2	34.65	0	0.00	34.80	2	7,743	0.03%
2021/03/08	11	35.10	11	34.80	33.55	0	8,411	0.00%
2021/03/02	2	35.70	26	35.44	35.00	-24	9,307	-0.26%
2021/02/26	3	35.40	9	35.35	35.40	-6	9,362	-0.06%
2021/02/25	43	35.51	7	35.60	35.50	36	9,728	0.37%
2021/02/24	0	0.00	1	34.90	35.45	-1	9,758	-0.01%
2021/02/22	2	35.20	4	34.74	34.90	-2	9,605	-0.02%
2021/02/19	2	33.90	0	0.00	33.85	2	9,463	0.02%
2021/02/18	4	32.80	44	33.44	33.45	-40	9,386	-0.43%
2021/02/17	0	0.00	1	31.45	32.15	-1	9,330	-0.01%
2021/02/05	2	30.58	1	30.45	30.35	1	9,309	0.01%
2021/02/04	19	30.85	4	31.00	30.80	15	9,555	0.16%
2021/02/03	1	31.30	1	31.00	31.15	0	9,645	0.00%
2021/02/02	2	30.90	2.5	31.15	31.00	-0.5	9,607	-0.01%
2021/02/01	2	30.40	3	30.62	30.55	-1	9,563	-0.01%
2021/01/29	9	32.78	21	32.20	31.85	-12	9,492	-0.13%
2021/01/28	9	33.36	6	32.85	32.85	3	9,430	0.03%
2021/01/27	1	33.60	1	33.20	33.70	0	9,358	0.00%
2021/01/26	0	32.95	2	33.08	33.05	-2	9,297	-0.02%
2021/01/25	2	32.30	1	32.75	32.65	1	9,200	0.01%
2021/01/22	0	0.00	2	32.35	32.45	-2	9,131	-0.02%
2021/01/21	50	33.95	18	33.37	33.25	32	8,997	0.36%
2021/01/20	30	35.61	19	35.16	33.30	11	8,775	0.13%
2021/01/19	17	35.99	52.1	36.37	36.95	-35.1	8,249	-0.43%
2021/01/18	10	33.81	10	33.68	33.60	0	7,742	0.00%
2021/01/15	45	32.77	12	33.19	34.20	33	7,591	0.43%
2021/01/14	98	32.26	96	32.44	32.50	2	7,401	0.03%
2021/01/13	1	32.50	2	32.78	32.50	-1	7,308	-0.01%
2021/01/12	2	33.05	1	33.00	32.00	1	7,224	0.01%
2021/01/08	0	0.00	2	32.65	32.40	-2	7,069	-0.03%
2021/01/07	0	0.00	2	33.05	33.00	-2	7,006	-0.03%
2021/01/06	29	33.92	12	34.53	33.20	17	6,934	0.25%
2021/01/04	5.8	33.47	6	33.38	33.55	-0.2	6,475	0.00%
2020/12/31	14	32.97	16.6	33.09	33.35	-2.6	6,337	-0.04%
2020/12/30	0.1	32.10	0	0.00	31.80	0.1	6,122	0.00%
2020/12/29	0.1	32.05	24	32.10	32.10	-23.9	6,086	-0.39%
2020/12/28	11	31.81	1	32.15	32.10	10	6,036	0.17%
2020/12/25	5	32.43	3	32.27	32.00	2	5,999	0.03%
2020/12/22	0	0.00	3	31.25	30.55	-3	5,826	-0.05%
2020/12/21	2	32.03	2	32.15	32.15	0	5,804	0.00%
2020/12/18	6	32.87	7	33.04	33.05	-1	5,745	-0.02%
2020/12/17	11	31.82	15	32.28	32.30	-4	5,643	-0.07%
2020/12/16	0.3	32.70	0	0.00	32.90	0.3	5,570	0.01%
2020/12/15	24.3	33.91	3	34.58	32.75	21.3	5,444	0.39%
2020/12/14	7	34.42	12.2	34.32	34.85	-5.2	5,034	-0.10%
2020/12/11	22	32.14	17.3	32.47	31.70	4.7	4,764	0.10%
2020/12/09	5	30.95	2	30.90	31.00	3	4,376	0.07%
2020/12/07	32	30.87	30	31.05	30.90	2	4,287	0.05%
2020/12/04	2	30.60	0	0.00	30.45	2	4,150	0.05%
2020/12/03	14	30.62	10.3	30.50	30.40	3.8	4,056	0.09%
2020/12/02	16	32.49	21.5	32.64	31.25	-5.5	4,006	-0.14%
2020/12/01	7	31.77	6	31.27	31.95	1	3,632	0.03%
2020/11/30	1	30.05	15	30.17	30.05	-14	3,213	-0.44%
2020/11/27	7	27.94	5	28.80	29.00	2	3,069	0.07%
2020/11/26	5	28.50	1	28.50	27.60	4	2,891	0.14%
2020/11/25	10	27.00	0	0.00	27.10	10	2,697	0.37%
2020/11/24	5	29.21	1	27.55	27.30	4	2,609	0.15%
2020/11/23	5	26.25	5	27.15	27.15	0	2,327	0.00%
2020/11/20	0	0.00	1	24.80	24.70	-1	2,263	-0.04%
2020/11/17	0.3	23.50	1	23.65	23.50	-0.7	2,482	-0.03%
2020/11/16	0	0.00	4	23.85	23.90	-4	2,520	-0.16%
2020/11/13	4	23.70	2	23.80	23.65	2	2,525	0.08%
2020/11/12	14	25.04	12	25.23	24.15	2	2,505	0.08%
2020/11/11	5	23.25	0	24.10	23.60	5	2,300	0.22%
2020/10/23	0	0.00	5	22.75	22.85	-5	2,769	-0.18%
2020/10/21	0	22.80	0	0.00	22.85	0	2,821	0.00%
2020/10/12	0	0.00	1	21.90	21.90	-1	2,933	-0.03%
2020/10/06	0	0.00	5	22.70	22.70	-5	2,967	-0.17%
2020/09/25	1	21.95	1	21.35	21.80	0	3,162	0.00%
2020/09/24	1	22.80	1	22.30	22.50	0	3,162	0.00%
2020/09/22	0	0.00	10	23.12	23.05	-10	3,512	-0.28%
2020/09/21	0	0.00	7	24.01	23.65	-7	3,644	-0.19%
2020/09/17	0	0.00	3	23.75	23.85	-3	3,691	-0.08%
2020/09/14	0	0.00	20	23.83	23.70	-20	3,711	-0.54%
2020/09/09	1	24.20	0	0.00	24.40	1	3,826	0.03%
2020/09/07	1	25.00	1	25.30	24.30	0	3,832	0.00%
2020/09/04	4	24.00	0	0.00	24.15	4	3,763	0.11%
2020/09/03	10	24.96	15	24.60	24.60	-5	3,777	-0.13%
2020/09/02	14	25.10	8	24.75	24.75	6	3,778	0.16%
2020/08/31	2	24.60	2	24.45	24.25	0	3,711	0.00%
2020/08/28	3	24.87	2	24.88	24.80	1	3,777	0.03%
2020/08/27	13	25.69	20	25.15	25.25	-7	3,765	-0.19%
2020/08/26	0	0.00	1	25.10	25.30	-1	3,726	-0.03%
2020/08/25	46	25.09	4	25.29	24.20	42	3,625	1.16%
2020/08/24	3	23.10	6	23.38	23.80	-3	3,366	-0.09%
2020/08/19	2	23.90	1	23.90	23.55	1	3,330	0.03%
2020/08/18	0	0.00	7	24.26	24.15	-7	3,316	-0.21%
2020/08/17	4	24.85	4	24.80	24.50	0	3,398	0.00%
2020/08/13	0	0.00	2	23.65	23.90	-2	3,316	-0.06%
2020/08/12	2	24.35	0	0.00	24.40	2	3,301	0.06%
2020/08/11	1	23.45	2	23.78	23.75	-1	3,280	-0.03%
2020/08/10	2	24.00	2	23.45	23.45	0	3,284	0.00%
2020/08/07	0	0.00	2	23.85	23.85	-2	3,274	-0.06%
2020/08/06	28	25.06	20	25.25	24.50	8	3,233	0.25%
2020/08/05	0	0.00	1	23.75	24.00	-1	3,023	-0.03%
2020/08/04	0	0.00	10	23.05	23.10	-10	2,934	-0.34%
2020/07/30	2	22.45	0	0.00	22.35	2	2,932	0.07%
2020/07/29	11	22.24	1	22.60	22.25	10	2,956	0.34%
2020/07/21	6	22.17	6	22.00	22.00	0	3,109	0.00%
2020/07/16	1	22.10	1	22.15	22.15	0	3,139	0.00%
2020/07/15	3	22.50	0	0.00	21.90	3	3,158	0.09%
2020/07/14	0	0.00	1	23.10	22.25	-1	3,160	-0.03%
2020/07/09	3	24.40	0	0.00	23.55	3	3,130	0.10%
2020/07/08	6	23.63	11	23.68	23.65	-5	3,059	-0.16%
2020/07/07	6	24.01	5	23.20	23.50	1	3,043	0.03%
2020/07/06	13	24.06	14	23.90	23.90	-1	3,037	-0.03%
2020/07/03	15	23.88	15	23.75	23.75	0	3,093	0.00%
2020/07/02	5	23.75	0	0.00	23.60	5	3,076	0.16%
2020/07/01	66	24.25	69	24.75	24.20	-3	3,015	-0.10%
2020/06/30	8	22.29	8	23.24	23.55	0	2,648	0.00%
2020/06/29	6	21.47	10	21.42	21.45	-4	2,501	-0.16%
2020/06/24	0	0.00	2	22.00	21.80	-2	2,487	-0.08%
2020/06/23	0	0.00	2	22.00	21.75	-2	2,453	-0.08%
2020/06/22	15	22.47	15	22.10	22.10	0	2,454	0.00%
2020/06/19	1	23.05	1	22.75	22.50	0	2,476	0.00%
2020/06/18	7	22.54	1	22.85	22.70	6	2,472	0.24%
2020/06/17	1	22.20	2	22.65	22.25	-1	2,434	-0.04%
2020/06/16	31	21.80	30	21.96	21.85	1	2,403	0.04%
2020/06/12	1	19.90	2	20.18	20.65	-1	2,364	-0.04%
2020/06/10	1	22.65	80	22.20	22.25	-79	2,384	-3.31%
2020/06/09	0	0.00	10	22.35	22.35	-10	2,376	-0.42%
2020/06/08	1	22.15	0	0.00	22.10	1	2,381	0.04%
2020/06/04	10	22.60	28	22.79	22.50	-18	2,400	-0.75%
2020/06/03	0	0.00	10	22.15	22.30	-10	2,291	-0.44%
2020/06/02	55	22.64	54	22.78	22.65	1	2,260	0.04%
2020/06/01	10	21.80	7	21.45	22.05	3	2,115	0.14%
2020/05/28	7	21.51	8	21.78	21.00	-1	2,076	-0.05%
2020/05/25	0	0.00	5	21.10	20.90	-5	1,990	-0.25%
2020/05/22	10	21.60	6	21.98	21.40	4	1,976	0.20%
2020/05/18	20	21.14	0	0.00	21.50	20	1,845	1.08%
2020/05/13	10	21.60	0	0.00	21.75	10	1,770	0.56%
2020/05/12	50	21.93	0	0.00	21.55	50	1,774	2.82%
2020/05/06	0	0.00	5	21.75	21.35	-5	1,703	-0.29%
2020/05/05	0	0.00	56	21.99	21.35	-56	1,669	-3.35%
2020/05/04	55	21.67	0	0.00	21.80	55	1,640	3.35%
2020/04/30	19	21.27	21	21.30	21.25	-2	1,613	-0.12%
2020/04/29	21	21.21	0	0.00	21.30	21	1,596	1.32%
2020/04/27	0	0.00	7	18.51	19.10	-7	1,392	-0.50%
2020/04/24	7	18.81	0	0.00	18.45	7	1,376	0.51%
2020/04/23	20	18.55	0	0.00	18.55	20	1,336	1.50%
2020/04/16	0	0.00	5	17.95	18.25	-5	1,241	-0.40%
2020/04/15	5	18.34	7.7	18.16	18.15	-2.7	1,235	-0.21%
2020/04/14	5	17.75	0	0.00	18.00	5	1,219	0.41%
2020/03/26	4	15.25	4	14.95	15.25	0	1,615	0.00%
2020/03/18	2	13.90	0	0.00	13.40	2	1,614	0.12%
2020/03/17	0	0.00	14	14.38	14.15	-14	1,605	-0.87%
2020/03/13	0	0.00	2	17.15	17.40	-2	1,634	-0.12%
2020/03/12	2	19.35	2	18.95	18.70	0	1,631	0.00%
2020/02/24	0	0.00	5	21.81	21.65	-5	1,572	-0.32%
2020/02/18	0	21.60	3	21.78	21.65	-3	1,666	-0.18%
2020/02/17	0	21.50	0	0.00	21.60	0	1,718	0.00%
2020/02/13	0	0.00	4	21.95	21.90	-4	1,718	-0.23%
2020/02/10	0	0.00	4	20.83	20.85	-4	1,713	-0.23%
2020/02/07	2	21.10	0	0.00	21.20	2	1,723	0.12%
2020/02/05	0	0.00	2	21.35	21.20	-2	1,774	-0.11%
2020/01/31	0	0.00	2	21.90	21.80	-2	1,741	-0.11%
2020/01/17	0	0.00	10	24.10	24.20	-10	1,697	-0.59%
2020/01/16	1	24.20	1	24.00	24.10	0	1,685	0.00%
2020/01/10	1	23.80	1	23.75	23.85	0	1,700	0.00%
2020/01/03	0	0.00	6	24.57	24.55	-6	1,712	-0.35%
2020/01/02	1	25.00	0	0.00	24.90	1	1,694	0.06%
2019/12/31	0	0.00	30	24.77	24.65	-30	1,671	-1.80%
2019/12/26	41	25.55	9	25.80	24.90	32	1,594	2.01%
2019/12/25	3	25.70	2	25.30	25.90	1	1,343	0.07%
2019/12/24	1	23.75	0	0.00	23.55	1	1,222	0.08%
2019/12/20	0	0.00	2	24.10	24.05	-2	1,429	-0.14%
2019/12/19	2	24.50	0	0.00	24.35	2	1,459	0.14%
2019/12/18	1	24.25	0.1	24.10	24.20	0.9	1,406	0.06%
2019/12/12	0	0.00	2	24.00	23.65	-2	1,338	-0.15%
2019/12/10	3	24.13	1	24.20	23.90	2	1,329	0.15%
2019/12/09	4	23.75	0	0.00	23.75	4	1,265	0.32%
2019/12/03	1	22.85	1	22.75	22.80	0	1,252	0.00%
2019/12/02	0	0.00	12	22.63	22.65	-12	1,259	-0.95%
2019/11/29	0	0.00	2	23.20	23.25	-2	1,267	-0.16%
2019/11/28	0	0.00	0.1	23.30	23.35	-0.1	1,273	0.00%
2019/11/22	0	0.00	30	23.19	23.20	-30	1,277	-2.35%
2019/11/21	0	0.00	5	22.95	23.05	-5	1,273	-0.39%
2019/11/20	0	0.00	5	23.00	22.90	-5	1,278	-0.39%
2019/11/19	0	0.00	10	23.15	23.20	-10	1,289	-0.78%
2019/11/18	5	23.55	0	0.00	23.30	5	1,293	0.39%
2019/11/15	0	0.00	10	22.93	23.15	-10	1,226	-0.82%
2019/11/14	0	0.00	32	22.50	22.70	-32	1,228	-2.61%
2019/11/07	1	22.65	0	0.00	22.75	1	1,214	0.08%
2019/11/05	0	0.00	5	23.50	23.35	-5	1,209	-0.41%
2019/11/04	3	23.10	3	23.75	23.75	0	1,218	0.00%
2019/10/30	0	0.00	10	22.85	22.80	-10	1,195	-0.84%
2019/10/29	0	0.00	5	23.00	22.95	-5	1,205	-0.41%
2019/10/22	0	0.00	10	23.28	23.10	-10	1,384	-0.72%
2019/10/17	1	22.90	5	22.75	23.10	-4	1,551	-0.26%
2019/10/16	0	0.00	5	22.50	22.45	-5	1,555	-0.32%
2019/10/15	0	0.00	10	22.60	22.40	-10	1,640	-0.61%
2019/10/14	0	0.00	2	23.35	23.05	-2	1,648	-0.12%
2019/10/09	1	23.00	10	22.94	22.90	-9	1,651	-0.55%
2019/10/08	2	23.30	1	23.00	23.15	1	1,659	0.06%
2019/10/07	4	23.41	0	0.00	23.30	4	1,664	0.24%
2019/09/20	10	23.80	0.5	23.50	23.60	9.5	1,684	0.56%
2019/09/17	0	0.00	2	24.10	24.10	-2	1,834	-0.11%
2019/09/16	1	24.80	0	0.00	24.75	1	1,856	0.05%
2019/09/12	0	0.00	2	23.75	24.00	-2	1,851	-0.11%
2019/09/11	3	23.25	0	0.00	23.65	3	1,862	0.16%
2019/09/10	0	0.00	9	23.43	23.45	-9	1,864	-0.48%
2019/09/05	0	0.00	2	24.50	24.55	-2	1,863	-0.11%
2019/09/03	2	24.95	0	0.00	24.70	2	1,896	0.11%
2019/08/27	9	24.05	0	0.00	24.05	9	2,001	0.45%
2019/08/26	11	23.25	0	0.00	23.40	11	2,030	0.54%
2019/08/23	0	0.00	10	24.10	23.95	-10	2,040	-0.49%
2019/08/22	16	24.06	0	0.00	23.90	16	2,036	0.79%
2019/08/20	60	23.84	0	0.00	23.70	60	2,022	2.97%
2019/08/19	45	23.92	5	23.90	23.90	40	2,025	1.97%
2019/08/16	11	23.53	0	0.00	23.65	11	2,009	0.55%
2019/08/15	4	22.69	0	0.00	22.90	4	2,012	0.20%
2019/08/14	12	23.31	0	0.00	23.20	12	2,026	0.59%
2019/08/12	0	0.00	2	23.90	23.95	-2	2,034	-0.10%
2019/08/08	2	23.60	0	0.00	23.60	2	2,041	0.10%
2019/08/02	1	24.20	0	0.00	24.20	1	2,067	0.05%
2019/08/01	0	0.00	2	25.00	24.90	-2	2,088	-0.10%
2019/07/30	3	25.22	10	25.75	24.95	-7	2,088	-0.34%
2019/07/29	0	0.00	2	26.45	26.30	-2	2,045	-0.10%
2019/07/25	10	26.58	0	0.00	26.80	10	2,008	0.50%
2019/07/24	1	26.30	0	0.00	26.30	1	2,003	0.05%
2019/07/23	23	26.19	24	26.50	26.40	-1	2,014	-0.05%
2019/07/22	3	26.12	0	0.00	26.05	3	1,975	0.15%
2019/07/17	2	26.00	2	25.80	25.65	0	2,016	0.00%
2019/07/16	1	25.35	0	0.00	25.35	1	1,967	0.05%
2019/07/15	2	24.78	0	0.00	24.80	2	2,006	0.10%
2019/07/11	0	24.80	1	24.85	24.90	-1	2,472	-0.04%
2019/07/10	1	24.90	0	0.00	24.90	1	2,766	0.04%
2019/07/09	3	25.18	0	0.00	24.95	3	2,854	0.11%
2019/07/04	3	26.37	1	26.85	26.00	2	2,952	0.07%
2019/07/03	0	0.00	1	24.95	24.95	-1	2,796	-0.04%
2019/06/26	0	0.00	3	24.50	24.60	-3	3,076	-0.10%
2019/06/25	4	25.48	3	25.07	24.80	1	3,073	0.03%
2019/06/24	2	25.75	1	25.70	25.85	1	3,133	0.03%
2019/06/21	2	25.35	2	24.70	24.60	0	3,070	0.00%
2019/06/20	0	0.00	6	25.05	24.80	-6	3,069	-0.20%
2019/06/13	0	0.00	1	24.45	24.55	-1	3,642	-0.03%
2019/06/06	0	0.00	1	24.10	24.25	-1	3,615	-0.03%
2019/06/05	7	24.60	5	24.45	23.70	2	3,588	0.06%
2019/06/03	0	0.00	4	22.75	22.85	-4	3,594	-0.11%
2019/05/31	7	23.43	0	0.00	23.35	7	3,732	0.19%
2019/05/14	1	22.60	1	23.35	23.80	0	3,742	0.00%
2019/05/10	0.9	24.10	0	0.00	24.10	0.9	3,735	0.03%
2019/05/08	1	25.60	0	0.00	25.50	1	3,694	0.03%
2019/05/02	1	26.80	0	0.00	27.00	1	3,689	0.03%
2019/04/29	0	0.00	6	26.30	26.10	-6	3,651	-0.16%
2019/04/26	2	27.05	0	0.00	27.05	2	3,615	0.06%
2019/04/25	0	0.00	1	27.95	28.25	-1	3,566	-0.03%
2019/04/24	8	28.85	5	28.22	28.15	3	3,554	0.08%
2019/04/23	0	0.00	1	28.30	28.50	-1	3,484	-0.03%
2019/04/22	1	28.30	2	28.55	28.35	-1	3,421	-0.03%
2019/04/19	13	29.15	1	28.65	28.70	12	3,390	0.35%
2019/04/18	6	30.20	6	29.23	28.70	0	3,320	0.00%
2019/04/17	2	30.33	8.3	30.02	29.80	-6.3	3,151	-0.20%
2019/04/16	17	28.62	9	29.61	30.35	8	2,832	0.28%
2019/04/15	2	28.10	2	27.75	27.60	0	2,540	0.00%
2019/04/03	2	27.45	2	27.75	27.45	0	2,298	0.00%
2019/04/02	1	27.50	1	28.10	28.15	0	2,284	0.00%
2019/04/01	0.1	25.70	0	0.00	25.70	0.1	2,130	0.00%
2019/03/27	5	26.25	2	27.20	26.00	3	2,401	0.12%
2019/03/20	31	25.10	32	25.20	26.00	-1	2,126	-0.05%
2019/03/19	6	25.40	21	25.70	25.60	-15	2,058	-0.73%
2019/03/18	0	0.00	1	24.30	24.30	-1	1,784	-0.06%
2019/03/11	1	22.25	0.3	22.00	22.10	0.7	1,842	0.04%
2019/03/08	3	21.37	2	21.40	21.80	1	1,856	0.05%
2019/03/07	4	22.05	4	22.20	21.70	0	1,844	0.00%
2019/03/06	4	21.76	4	23.25	22.60	0	1,804	0.00%
2019/03/04	0	0.00	1	21.15	21.30	-1	1,703	-0.06%
2019/02/26	10	21.65	8	21.40	21.05	2	1,788	0.11%
2019/02/14	0	0.00	1	21.10	21.20	-1	1,847	-0.05%
2019/02/13	1	21.50	0	0.00	21.10	1	1,852	0.05%
2019/02/11	1	21.00	0	0.00	20.80	1	1,846	0.05%
2019/01/29	0	0.00	1	20.60	20.80	-1	1,885	-0.05%
2019/01/28	0	0.00	5	21.17	21.00	-5	1,874	-0.27%
2019/01/17	0	0.00	1	20.00	19.95	-1	1,840	-0.05%
2019/01/11	1	20.05	0	0.00	19.70	1	1,855	0.05%
2018/12/26	10	20.88	0	0.00	20.70	10	1,834	0.55%
2018/12/21	1	21.60	0	0.00	21.50	1	1,615	0.06%
2018/12/20	60	22.14	63	22.27	21.50	-3	1,549	-0.19%
2018/12/19	6	21.69	7	22.16	22.30	-1	1,361	-0.07%
2018/12/13	4	20.58	0	0.00	20.40	4	1,285	0.31%
2018/12/12	0	0.00	1	20.90	20.50	-1	1,277	-0.08%
2018/12/11	3	20.20	3	20.10	20.20	0	1,258	0.00%
2018/12/03	1	20.85	1	20.85	20.65	0	1,112	0.00%
2018/11/29	0	0.00	5	20.55	19.85	-5	1,100	-0.45%
2018/11/27	0	0.00	2	20.03	20.20	-2	1,030	-0.19%
2018/11/23	2	21.10	2	20.05	19.80	0	987	0.00%
2018/11/22	7	20.45	0	0.00	20.30	7	908	0.77%
2018/11/15	0	0.00	1	17.95	17.80	-1	755	-0.13%
2018/11/14	6	18.39	5	18.30	18.20	1	773	0.13%
2018/11/09	10	18.50	10	18.40	18.40	0	745	0.00%
2018/11/08	0	0.00	5	18.05	18.70	-5	748	-0.67%
2018/11/07	10	17.98	10	17.75	17.90	0	720	0.00%
2018/10/23	1	16.40	1	16.95	16.70	0	627	0.00%
2018/10/19	0	0.00	1.7	16.04	15.95	-1.7	604	-0.28%
2018/10/15	13	15.96	0	0.00	15.90	13	586	2.22%
2018/09/25	2	20.25	0	0.00	20.25	2	593	0.34%
2018/09/10	1	21.50	0	0.00	21.00	1	678	0.15%
2018/09/06	0	0.00	0.2	23.50	23.55	-0.2	690	-0.02%
2018/08/21	2	23.75	7	24.05	23.50	-5	914	-0.55%
2018/08/20	0	0.00	12	22.30	22.85	-12	901	-1.33%
2018/08/16	3	22.07	5	22.20	22.10	-2	905	-0.22%
2018/08/15	1	22.80	0	0.00	22.90	1	899	0.11%
2018/08/14	0	0.00	10	23.85	23.85	-10	886	-1.13%
2018/08/13	3	24.00	0	0.00	24.00	3	882	0.34%
2018/08/10	1	25.30	0	0.00	25.25	1	868	0.12%
2018/07/17	0	0.00	1	26.00	25.85	-1	870	-0.11%
2018/07/12	0	0.00	1	25.30	25.30	-1	867	-0.12%
2018/07/10	0	0.00	1	25.10	25.35	-1	892	-0.11%
2018/07/04	1	25.85	0	0.00	25.80	1	1,069	0.09%
2018/07/03	1	26.50	0	0.00	26.05	1	1,128	0.09%
2018/06/27	0	0.00	2	26.85	27.60	-2	1,092	-0.18%
2018/06/21	2	26.00	0	0.00	26.15	2	1,115	0.18%
2018/06/19	2	26.35	0	0.00	26.40	2	1,111	0.18%
2018/06/15	1	27.65	0	0.00	27.35	1	1,101	0.09%
2018/06/05	28	28.27	28	28.80	28.30	0	1,088	0.00%
2018/06/04	0	0.00	18	28.36	28.80	-18	1,097	-1.64%
2018/05/31	0	0.00	1	26.80	26.55	-1	1,029	-0.10%
2018/05/30	0	0.00	1	25.85	26.10	-1	1,011	-0.10%
2018/05/29	2	26.00	0	0.00	25.95	2	1,014	0.20%
2018/05/28	0	0.00	3.3	26.04	26.05	-3.3	1,014	-0.32%
2018/05/24	0	0.00	4	25.60	25.55	-4	1,013	-0.39%
2018/05/21	0	0.00	2	25.35	25.30	-2	1,041	-0.19%
2018/05/18	2	25.20	5	25.20	25.05	-3	1,050	-0.29%
2018/05/17	1	25.10	0	0.00	25.15	1	1,080	0.09%
2018/05/16	0.5	25.00	20	25.07	25.00	-19.5	1,094	-1.78%
2018/05/15	0	0.00	5	25.95	25.55	-5	1,102	-0.45%
2018/05/14	0	0.00	1	26.10	26.00	-1	1,142	-0.09%
2018/05/11	6	26.10	3	26.55	26.00	3	1,150	0.26%
2018/05/10	3	26.30	0	0.00	26.05	3	1,146	0.26%
2018/05/02	5	26.00	0	0.00	26.15	5	1,197	0.42%
2018/04/27	0	0.00	0.1	25.60	25.50	-0.1	1,206	-0.01%
2018/04/26	0	0.00	12	25.82	25.40	-12	1,213	-0.99%
2018/04/25	7	25.61	3	25.77	25.95	4	1,216	0.33%
2018/04/23	13	26.58	1	27.00	26.65	12	1,228	0.98%
2018/04/20	2	27.00	0	0.00	27.10	2	1,234	0.16%
2018/04/17	4	28.03	0	0.00	27.90	4	1,611	0.25%
2018/04/16	1	29.30	0	0.00	28.80	1	1,657	0.06%
2018/04/13	1	29.50	0	0.00	29.55	1	1,702	0.06%
2018/04/12	0	0.00	4	30.58	30.15	-4	1,762	-0.23%
2018/04/11	0	0.00	1	29.80	29.60	-1	1,718	-0.06%
2018/04/10	24	29.43	23	29.83	29.40	1	1,756	0.06%
2018/04/09	0	0.00	10	28.66	29.90	-10	1,708	-0.59%
2018/04/03	0	0.00	5	27.25	27.40	-5	1,654	-0.30%
2018/03/30	5	27.35	0	0.00	27.35	5	1,674	0.30%
2018/03/28	12	28.11	9	28.51	28.00	3	1,692	0.18%
2018/03/27	2	26.95	0	0.00	26.95	2	1,647	0.12%
2018/03/23	3	26.90	16	26.90	26.90	-13	1,646	-0.79%
2018/03/22	2	28.00	3	27.95	27.90	-1	1,640	-0.06%
2018/03/21	4	27.91	0	0.00	27.90	4	1,642	0.24%
2018/03/16	4	28.60	0	0.00	28.60	4	1,653	0.24%
2018/03/14	6	28.76	0	0.00	28.60	6	1,682	0.36%
2018/03/13	5	29.33	10	29.00	29.30	-5	1,689	-0.30%
2018/03/12	0	0.00	2	28.25	28.20	-2	1,661	-0.12%
2018/03/08	2	28.35	1	27.50	27.80	1	1,709	0.06%
2018/03/06	1	27.00	0	0.00	27.00	1	1,693	0.06%
2018/03/02	3	27.30	0	0.00	27.40	3	1,709	0.18%
2018/03/01	5	28.05	0	0.00	27.80	5	1,722	0.29%
2018/02/27	0	0.00	5	28.00	28.00	-5	1,737	-0.29%
2018/02/23	1	28.00	0	0.00	27.95	1	1,799	0.06%
2018/02/21	0.1	27.80	0	0.00	27.95	0.1	1,830	0.00%
2018/02/09	5	25.00	0	0.00	25.75	5	1,846	0.27%
2018/02/08	0	0.00	1	27.80	27.00	-1	1,869	-0.05%
2018/02/06	9	27.97	1	28.70	27.90	8	1,895	0.42%
2018/02/02	0	0.00	1	31.35	31.35	-1	1,904	-0.05%
2018/01/31	0	0.00	10	31.30	31.40	-10	1,975	-0.51%
2018/01/30	0	0.00	10	30.65	30.65	-10	1,976	-0.51%
2018/01/29	12	30.99	0	0.00	30.70	12	2,001	0.60%
2018/01/26	1	30.70	0	0.00	30.80	1	2,038	0.05%
2018/01/23	4	31.65	0	0.00	31.50	4	2,141	0.19%
2018/01/22	12	31.82	0	0.00	31.70	12	2,178	0.55%
2018/01/19	3	32.02	0	0.00	31.95	3	2,202	0.14%
2018/01/18	1	32.10	0	0.00	32.00	1	2,231	0.04%
2018/01/16	20	32.55	1	32.50	32.60	19	2,301	0.83%
2018/01/15	2	32.05	0	0.00	32.05	2	2,331	0.09%
2018/01/12	6	32.05	20	32.08	32.45	-14	2,337	-0.60%
2018/01/11	1	33.40	5	33.80	32.45	-4	2,342	-0.17%
2018/01/10	0	0.00	9	32.74	33.40	-9	2,020	-0.45%
2018/01/09	2	31.65	0	0.00	31.90	2	1,986	0.10%
2018/01/08	10	32.99	3	32.70	32.95	7	1,963	0.36%
2018/01/05	6	32.42	6	32.00	32.70	0	1,915	0.00%
2018/01/04	5	30.71	4	31.41	32.00	1	1,923	0.05%
2018/01/03	0	0.00	2	30.60	30.50	-2	1,992	-0.10%