台揚 (2314)-凱基-板橋券商分點個股進出

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
30.60
漲跌
▲0.60
漲幅
+2.00%
成交量
555張
產業
上市通信網路類股
641人加入追蹤

立即追蹤
本地時間:13:30

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

台揚 (2314)籌碼相關－凱基-板橋券商分點個股進出

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-板橋券商分點個股進出
凱基-板橋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
2024/04/24	1	30.50	4	30.38	30.60	-3	1,192	-0.25%
2024/04/18	1	31.30	0	0.00	30.95	1	1,182	0.08%
2024/04/17	2	31.50	0	0.00	31.45	2	1,180	0.17%
2024/04/10	1	34.35	1	34.30	34.55	0	1,151	0.00%
2024/04/08	0	0.00	1	33.15	33.70	-1	1,129	-0.09%
2024/04/01	0	0.00	1	33.70	33.65	-1	1,160	-0.09%
2024/03/29	4	34.40	3	34.55	34.20	1	1,165	0.09%
2024/03/28	5	34.28	10	34.96	34.85	-5	1,137	-0.44%
2024/03/27	31	33.59	1	33.55	33.60	30	1,080	2.78%
2024/03/26	1	32.80	0	0.00	32.60	1	1,091	0.09%
2024/03/25	1	33.60	0	0.00	33.35	1	1,135	0.09%
2024/03/22	2	33.13	4	33.71	33.80	-2	1,132	-0.18%
2024/03/21	1	32.25	1	32.60	32.70	0	1,118	0.00%
2024/03/20	2	32.50	0	0.00	32.10	2	1,144	0.17%
2024/03/18	0	0.00	0	32.70	32.85	0	1,166	0.00%
2024/03/15	6	33.21	1	33.05	33.05	5	1,202	0.42%
2024/03/13	2	34.50	4	33.34	33.60	-2	1,433	-0.14%
2024/03/12	9	33.79	1	34.00	34.35	8	1,614	0.50%
2024/03/11	1	32.65	0	0.00	32.65	1	1,591	0.06%
2024/03/08	0	0.00	1	32.30	32.40	-1	1,587	-0.06%
2024/03/04	0	0.00	2	34.33	35.00	-2	1,574	-0.13%
2024/02/29	0	0.00	4	32.29	32.40	-4	1,532	-0.26%
2024/02/19	1	33.90	0	0.00	33.90	1	1,650	0.06%
2024/02/05	0	0.00	3	32.53	32.50	-3	1,638	-0.18%
2024/01/31	0	0.00	1	33.55	33.30	-1	1,612	-0.06%
2024/01/29	0	0.00	1	34.35	34.05	-1	1,604	-0.06%
2024/01/26	0	0.00	1	34.75	34.35	-1	1,586	-0.06%
2024/01/22	1	35.15	0	0.00	35.25	1	1,552	0.06%
2024/01/18	1	35.40	0	0.00	35.50	1	1,535	0.07%
2024/01/16	0	0.00	1	36.10	36.00	-1	1,533	-0.07%
2024/01/12	1	35.40	0	35.55	35.50	1	1,526	0.07%
2024/01/04	1	36.80	0	0.00	36.65	1	1,517	0.07%
2024/01/03	1	37.50	0	0.00	37.40	1	1,520	0.07%
2024/01/02	2	38.00	1	37.70	37.90	1	1,524	0.07%
2023/12/28	2	37.83	0	0.00	37.40	2	1,536	0.13%
2023/12/27	0	0.00	1	37.70	38.35	-1	1,538	-0.06%
2023/12/21	0.3	38.90	1	36.55	36.30	-0.7	1,504	-0.05%
2023/12/20	0	0.00	7	36.94	36.90	-7	1,475	-0.47%
2023/12/19	0	0.00	1	37.35	37.55	-1	1,417	-0.07%
2023/12/15	5	37.80	0	0.00	37.90	5	1,396	0.36%
2023/12/14	1	38.95	0	0.00	38.75	1	1,367	0.07%
2023/12/13	10	39.25	0	0.00	39.20	10	1,353	0.74%
2023/12/12	2	38.95	2	39.60	38.90	0	1,379	0.00%
2023/12/11	2	40.95	10	40.15	39.80	-8	1,352	-0.59%
2023/12/08	9	41.38	0	0.00	41.65	9	1,286	0.70%
2023/12/07	3	39.88	26	41.33	41.40	-23	1,114	-2.06%
2023/12/04	0	0.00	0.6	37.50	37.45	-0.6	923	-0.06%
2023/11/29	0	0.00	1	37.40	37.50	-1	902	-0.11%
2023/11/21	0	0.00	1	38.10	37.60	-1	868	-0.12%
2023/11/20	0	0.00	0.4	37.05	38.40	-0.4	848	-0.04%
2023/11/16	0	0.00	2	35.55	36.30	-2	793	-0.25%
2023/11/15	0	0.00	1	35.45	35.30	-1	791	-0.13%
2023/11/14	2	35.25	0	35.95	35.60	2	787	0.25%
2023/11/06	1	36.10	0	0.00	36.05	1	834	0.12%
2023/11/01	0	0.00	1	35.20	35.25	-1	832	-0.12%
2023/10/31	0	0.00	2	35.75	35.75	-2	826	-0.24%
2023/10/30	3	35.70	0	0.00	36.70	3	819	0.37%
2023/10/17	2	36.60	0	0.00	36.25	2	866	0.23%
2023/10/16	10	36.85	0	0.00	36.60	10	879	1.14%
2023/10/13	2	37.35	0	0.00	37.20	2	931	0.21%
2023/10/04	0	0.00	3	39.80	39.35	-3	1,108	-0.27%
2023/10/03	3	39.50	0	0.00	39.25	3	1,098	0.27%
2023/10/02	0	0.00	1	39.20	40.20	-1	1,084	-0.09%
2023/09/27	4	37.70	7	37.55	37.65	-3	1,067	-0.28%
2023/09/25	1	38.80	0	0.00	38.60	1	1,086	0.09%
2023/09/22	0	0.00	5	38.15	38.90	-5	1,086	-0.46%
2023/09/20	2	39.40	0	0.00	39.00	2	1,097	0.18%
2023/09/19	1	39.40	0	0.00	39.50	1	1,115	0.09%
2023/09/18	6	39.26	0	0.00	39.15	6	1,113	0.54%
2023/09/15	8	40.03	2	40.08	39.50	6	1,114	0.54%
2023/09/12	1	36.00	0	0.00	35.85	1	1,074	0.09%
2023/09/08	7	37.94	0	0.00	37.80	7	1,103	0.63%
2023/09/05	1	39.20	0	0.00	39.15	1	1,136	0.09%
2023/09/01	0	0.00	1.5	39.02	39.10	-1.5	1,150	-0.13%
2023/08/31	0	0.00	1	39.00	39.05	-1	1,158	-0.09%
2023/08/30	7	39.35	0	0.00	39.00	7	1,162	0.60%
2023/08/24	1	39.90	0.1	39.55	39.90	0.9	1,173	0.08%
2023/08/23	0.1	38.40	0	0.00	38.40	0.1	1,167	0.00%
2023/08/21	0	0.00	1	38.90	39.25	-1	1,181	-0.08%
2023/08/18	2	38.83	10	38.60	38.35	-8	1,222	-0.65%
2023/08/16	0	0.00	4	38.00	38.00	-4	1,260	-0.32%
2023/08/11	0	41.70	0	0.00	41.55	0	1,259	0.00%
2023/08/10	4	41.60	0	0.00	41.65	4	1,265	0.32%
2023/08/07	0	0.00	1	43.70	43.70	-1	1,289	-0.08%
2023/08/02	1	44.80	0	0.00	44.00	1	1,321	0.08%
2023/07/31	0	0.00	3	45.70	44.60	-3	1,398	-0.21%
2023/07/27	2	43.98	10	43.95	44.05	-8	1,469	-0.54%
2023/07/26	0	0.00	4	45.00	44.60	-4	1,485	-0.27%
2023/07/24	0	0.00	1	45.50	45.35	-1	1,578	-0.06%
2023/07/21	11	45.63	0	0.00	45.30	11	1,613	0.68%
2023/07/20	0	0.00	1	46.20	45.80	-1	1,646	-0.06%
2023/07/18	1	45.70	0	0.00	45.50	1	1,794	0.06%
2023/07/17	3	48.55	6	48.42	48.05	-3	1,908	-0.16%
2023/07/14	1	45.60	1	44.20	45.65	0	2,018	0.00%
2023/07/13	1	41.50	0.2	42.65	41.50	0.8	2,191	0.04%
2023/07/10	0	0.00	3	43.15	43.10	-3	2,342	-0.13%
2023/07/07	0	0.00	5	43.90	43.50	-5	2,352	-0.21%
2023/07/05	2	44.20	0	0.00	44.20	2	2,377	0.08%
2023/07/04	1	44.60	0	0.00	44.30	1	2,375	0.04%
2023/06/29	1	45.05	0	0.00	44.90	1	2,362	0.04%
2023/06/28	0	0.00	1	45.75	44.90	-1	2,359	-0.04%
2023/06/27	0	0.00	2	45.80	45.35	-2	2,362	-0.08%
2023/06/26	1	44.40	0	0.00	44.35	1	2,349	0.04%
2023/06/21	0	0.00	0.1	45.00	44.95	-0.1	2,351	-0.01%
2023/06/20	0	0.00	1	44.45	44.40	-1	2,347	-0.04%
2023/06/19	1	44.40	0	0.00	44.40	1	2,354	0.04%
2023/06/16	1	45.00	0	0.00	45.00	1	2,345	0.04%
2023/06/15	1	44.80	2	45.20	44.95	-1	2,340	-0.04%
2023/06/13	0	0.00	0.3	46.20	46.50	-0.3	2,304	-0.01%
2023/06/08	0	0.00	6	45.65	45.50	-6	2,288	-0.26%
2023/06/06	2	45.93	0	45.55	45.70	2	2,331	0.09%
2023/06/05	1	46.50	0	0.00	46.55	1	2,362	0.04%
2023/06/02	0	0.00	2	46.43	46.35	-2	2,368	-0.08%
2023/06/01	0	0.00	2	46.15	46.80	-2	2,395	-0.08%
2023/05/31	1	46.00	0	0.00	46.00	1	2,397	0.04%
2023/05/24	1	46.50	0	0.00	46.65	1	2,414	0.04%
2023/05/23	0	0.00	1	48.30	48.60	-1	2,404	-0.04%
2023/05/12	1	46.90	0	0.00	48.60	1	2,602	0.04%
2023/05/11	1	46.90	0	0.00	47.80	1	2,606	0.04%
2023/05/08	0	0.00	3	48.53	49.45	-3	2,596	-0.12%
2023/05/05	5	48.06	1	48.15	48.50	4	2,583	0.15%
2023/05/04	1	45.00	0	0.00	48.50	1	2,608	0.04%
2023/05/03	7	46.31	0	0.00	45.60	7	2,546	0.27%
2023/04/27	0	0.00	2	44.65	45.90	-2	2,456	-0.08%
2023/04/26	1	43.45	0	0.00	44.10	1	2,409	0.04%
2023/04/24	1	46.45	1	47.80	46.80	0	2,330	0.00%
2023/04/21	5	46.15	0	0.00	44.85	5	2,259	0.22%
2023/04/20	2	48.00	6	48.00	47.50	-4	2,156	-0.19%
2023/04/19	0	0.00	2	52.25	51.80	-2	1,987	-0.10%
2023/04/18	4	47.60	17	50.00	51.10	-13	1,753	-0.74%
2023/04/17	6	45.88	9	45.84	46.50	-3	1,518	-0.20%
2023/04/14	4	41.30	2	43.48	43.90	2	1,407	0.14%
2023/04/13	1	41.45	0	0.00	41.00	1	1,344	0.07%
2023/04/12	0	0.00	2	41.30	41.30	-2	1,334	-0.15%
2023/04/10	3	41.48	0	0.00	41.50	3	1,314	0.23%
2023/04/07	1	43.45	0	0.00	42.85	1	1,281	0.08%
2023/04/06	2	43.00	0	0.00	43.15	2	1,283	0.16%
2023/03/28	0	0.00	1	42.35	42.15	-1	1,283	-0.08%
2023/03/24	0	0.00	17	43.68	43.70	-17	1,271	-1.34%
2023/03/20	0	0.00	0	42.90	42.35	0	1,258	0.00%
2023/03/15	0	0.00	0	43.75	43.55	0	1,265	0.00%
2023/03/14	1	44.05	0	0.00	43.70	1	1,281	0.08%
2023/03/13	0	0.00	1	45.05	44.55	-1	1,305	-0.08%
2023/03/10	1	45.00	0	0.00	44.75	1	1,329	0.08%
2023/03/09	0	0.00	7	45.98	46.05	-7	1,353	-0.52%
2023/03/08	3	46.00	2	46.33	46.70	1	1,413	0.07%
2023/03/06	0	0.00	4	45.59	45.75	-4	1,433	-0.28%
2023/03/03	6	44.48	0	0.00	44.10	6	1,409	0.43%
2023/03/02	3	44.72	1	44.95	44.55	2	1,407	0.14%
2023/02/24	1	43.90	0	0.00	43.90	1	1,393	0.07%
2023/02/23	0	0.00	5	44.90	44.70	-5	1,379	-0.36%
2023/02/21	2	45.80	0	0.00	45.75	2	1,368	0.15%
2023/02/20	1	45.40	7	46.16	46.00	-6	1,346	-0.45%
2023/02/17	3	44.50	1	44.90	44.80	2	1,324	0.15%
2023/02/16	1	43.50	1	43.85	43.80	0	1,325	0.00%
2023/02/15	0	0.00	2	43.40	43.10	-2	1,353	-0.15%
2023/02/14	1	43.70	6	44.38	44.00	-5	1,326	-0.38%
2023/02/13	6.4	43.45	1	42.45	45.20	5.4	1,287	0.42%
2023/02/10	3	41.43	1	41.50	41.10	2	1,197	0.17%
2023/02/09	3	42.00	0	0.00	42.05	3	1,188	0.25%
2023/02/08	1	42.80	0	0.00	42.85	1	1,178	0.08%
2023/02/02	0	0.00	4.1	43.20	43.55	-4.1	1,129	-0.36%
2023/01/10	9	40.26	1	40.30	39.90	8	1,107	0.72%
2023/01/09	2	39.60	0	0.00	39.90	2	1,124	0.18%
2023/01/05	1	40.60	0	0.00	39.65	1	1,176	0.09%
2023/01/04	4	39.58	1	39.60	39.65	3	1,186	0.25%
2023/01/03	1	38.70	0	0.00	39.00	1	1,193	0.08%
2022/12/30	0	0.00	1	39.20	39.25	-1	1,198	-0.08%
2022/12/29	1	38.40	0	0.00	39.15	1	1,199	0.08%
2022/12/27	3	39.95	0	0.00	39.60	3	1,230	0.24%
2022/12/26	0	0.00	1.1	40.30	40.20	-1.1	1,234	-0.09%
2022/12/21	2	38.20	0	0.00	38.10	2	1,288	0.16%
2022/12/20	0.1	38.60	0	0.00	38.20	0.1	1,305	0.01%
2022/12/15	1	41.00	0	0.00	40.85	1	1,363	0.07%
2022/12/13	1	40.50	0	0.00	40.10	1	1,400	0.07%
2022/12/06	0	0.00	2	42.75	42.30	-2	1,447	-0.14%
2022/12/05	0	0.00	5	43.22	43.40	-5	1,436	-0.35%
2022/12/02	17	43.25	1	43.20	43.20	16	1,419	1.13%
2022/12/01	3	41.95	2	41.95	41.70	1	1,386	0.07%
2022/11/30	4	43.05	1	43.95	42.70	3	1,371	0.22%
2022/11/29	0	0.00	5.1	40.27	41.15	-5.1	1,315	-0.39%
2022/11/25	1	37.45	1	38.25	36.90	0	1,371	0.00%
2022/11/24	2	37.65	2	37.70	38.10	0	1,392	0.00%
2022/11/23	2	37.35	0	0.00	37.10	2	1,429	0.14%
2022/11/17	0	0.00	1	39.10	38.95	-1	1,479	-0.07%
2022/11/15	0	0.00	0.3	39.00	39.20	-0.3	1,586	-0.02%
2022/11/10	0	0.00	3	38.00	37.30	-3	1,759	-0.17%
2022/11/09	1	38.30	0	0.00	38.05	1	2,017	0.05%
2022/11/03	0	0.00	1	36.50	37.00	-1	3,186	-0.03%
2022/11/01	0	0.00	2	35.35	35.60	-2	3,659	-0.05%
2022/10/26	1	33.60	2	33.20	33.30	-1	4,240	-0.02%
2022/10/25	1	34.30	0	0.00	33.65	1	4,357	0.02%
2022/10/21	1	35.35	1	34.70	34.55	0	4,465	0.00%
2022/10/20	3	35.50	0	0.00	35.75	3	4,723	0.06%
2022/10/19	2	36.30	3	36.50	36.40	-1	4,786	-0.02%
2022/10/18	1	36.60	1	36.60	36.45	0	4,807	0.00%
2022/10/17	1.1	34.59	0.1	35.05	36.60	1	4,895	0.02%
2022/10/14	0	0.00	0.1	36.00	36.60	-0.1	4,960	0.00%
2022/10/13	5.1	35.25	0	0.00	33.90	5.1	4,988	0.10%
2022/10/12	1	36.65	0	0.00	37.10	1	5,004	0.02%
2022/10/11	2	38.80	1	38.55	38.15	1	5,058	0.02%
2022/10/06	1	40.35	0	0.00	40.50	1	5,380	0.02%
2022/10/04	1	39.40	0	0.00	39.95	1	5,673	0.02%
2022/09/30	1	36.50	1	38.65	38.65	0	5,844	0.00%
2022/09/29	2	38.85	2	38.63	38.40	0	5,923	0.00%
2022/09/28	2	39.85	0	0.00	37.90	2	6,001	0.03%
2022/09/26	1.1	40.53	4	39.85	39.80	-2.9	6,150	-0.05%
2022/09/23	4	42.88	0	0.00	42.70	4	6,180	0.06%
2022/09/21	3.1	43.62	0	0.00	43.45	3.1	6,218	0.05%
2022/09/20	2	45.50	0	0.00	45.20	2	6,241	0.03%
2022/09/19	1	45.70	23	45.61	45.10	-22	6,284	-0.35%
2022/09/16	2	47.00	1	47.25	46.50	1	6,299	0.02%
2022/09/14	1	48.30	0	0.00	48.85	1	6,316	0.02%
2022/09/12	0	0.00	1	49.15	50.10	-1	6,391	-0.02%
2022/09/08	1	49.05	5	48.80	48.90	-4	6,424	-0.06%
2022/09/07	1	48.50	0	0.00	48.50	1	6,498	0.02%
2022/09/06	1	49.20	0	0.00	49.20	1	6,630	0.02%
2022/09/05	1	51.40	1	51.50	51.00	0	6,817	0.00%
2022/09/02	11	52.23	4	53.50	52.40	7	6,815	0.10%
2022/09/01	2	50.65	5	50.90	50.40	-3	6,773	-0.04%
2022/08/31	2	51.40	0	0.00	51.60	2	6,771	0.03%
2022/08/30	0	0.00	5	50.41	51.20	-5	6,791	-0.07%
2022/08/29	4	48.83	0	0.00	48.85	4	6,821	0.06%
2022/08/26	4	50.05	1	50.20	49.95	3	6,899	0.04%
2022/08/25	0	0.00	1	49.60	49.90	-1	7,080	-0.01%
2022/08/24	0	0.00	1	49.75	49.00	-1	7,500	-0.01%
2022/08/23	2	49.03	1	49.45	49.00	1	8,012	0.01%
2022/08/22	1	49.55	0	0.00	49.05	1	8,025	0.01%
2022/08/19	5	51.80	2	52.35	51.20	3	7,992	0.04%
2022/08/18	16	51.61	16	51.13	51.50	0	7,962	0.00%
2022/08/17	7	50.63	3	50.83	51.50	4	8,485	0.05%
2022/08/16	4	51.95	5	51.82	51.10	-1	8,525	-0.01%
2022/08/15	3	50.90	2	51.45	50.40	1	8,271	0.01%
2022/08/12	4	48.83	17	48.86	48.70	-13	8,128	-0.16%
2022/08/11	6	51.70	14	51.93	51.60	-8	7,967	-0.10%
2022/08/10	25	52.51	31	52.09	51.40	-6	7,773	-0.08%
2022/08/09	17	49.51	19	50.31	51.50	-2	7,113	-0.03%
2022/08/08	6	46.96	5	47.18	46.90	1	6,810	0.01%
2022/08/05	9	44.92	18	45.23	45.30	-9	6,640	-0.14%
2022/08/04	16	44.38	6	44.93	44.10	10	6,597	0.15%
2022/08/03	15	46.90	2	45.95	45.00	13	6,519	0.20%
2022/08/02	31	46.66	17	46.77	46.00	14	6,271	0.22%
2022/08/01	7	46.11	17	44.64	46.50	-10	6,076	-0.16%
2022/07/28	12	44.91	0	0.00	43.90	12	5,936	0.20%
2022/07/27	3	45.88	8	46.01	45.30	-5	5,858	-0.09%
2022/07/22	23	46.72	6	47.38	45.20	17	5,515	0.31%
2022/07/21	0	0.00	1.1	46.45	46.35	-1.1	5,430	-0.02%
2022/07/20	2	45.55	1	45.30	45.00	1	5,356	0.02%
2022/07/19	0	0.00	3	45.55	45.20	-3	5,328	-0.06%
2022/07/15	0	0.00	1	45.20	44.90	-1	5,258	-0.02%
2022/07/14	2	43.60	2	43.50	45.15	0	5,183	0.00%
2022/07/13	1	42.65	2.1	42.21	42.65	-1.1	4,981	-0.02%
2022/07/12	4.2	40.92	1	40.65	38.80	3.2	4,835	0.07%
2022/07/11	7	44.79	8	44.99	43.10	-1	4,733	-0.02%
2022/07/08	5	44.59	5	44.65	44.25	0	4,659	0.00%
2022/07/07	3	43.85	1	43.50	43.45	2	4,569	0.04%
2022/07/06	4	42.36	0	0.00	42.10	4	4,503	0.09%
2022/07/04	1	46.60	4	46.66	46.30	-3	4,428	-0.07%
2022/07/01	3	53.20	3	52.28	49.75	0	4,379	0.00%
2022/06/30	1	54.30	0	0.00	55.20	1	4,355	0.02%
2022/06/29	9	55.93	9	55.74	55.20	0	4,360	0.00%
2022/06/28	3	55.67	2	55.05	55.20	1	4,408	0.02%
2022/06/27	9	57.40	8	57.10	56.60	1	4,423	0.02%
2022/06/22	1	54.60	0	0.00	54.60	1	4,838	0.02%
2022/06/21	2	55.40	3	55.73	56.90	-1	4,951	-0.02%
2022/06/20	1	56.00	0	0.00	54.70	1	4,925	0.02%
2022/06/17	1	57.90	1	58.70	58.00	0	4,884	0.00%
2022/06/16	17	61.99	13	60.54	59.80	4	4,884	0.08%
2022/06/15	2	61.20	10	60.72	61.00	-8	4,858	-0.16%
2022/06/14	22	60.80	12	60.80	60.80	10	4,734	0.21%
2022/06/13	6	58.33	2	58.30	58.30	4	4,530	0.09%
2022/06/10	2	60.15	1	61.00	60.00	1	4,522	0.02%
2022/06/09	0	0.00	7	60.31	60.20	-7	4,472	-0.16%
2022/06/08	5	61.10	0	0.00	61.00	5	4,472	0.11%
2022/06/07	2	61.65	10	61.70	61.60	-8	4,446	-0.18%
2022/06/06	4	61.95	5	61.28	61.00	-1	4,381	-0.02%
2022/06/02	14	64.32	6	64.67	63.30	8	4,308	0.19%
2022/06/01	32	64.61	11	64.19	64.00	21	4,144	0.51%
2022/05/31	18	62.66	27.4	62.87	62.40	-9.4	3,747	-0.25%
2022/05/30	7	59.16	3	58.90	59.00	4	3,289	0.12%
2022/05/26	0	0.00	1	59.10	57.90	-1	3,325	-0.03%
2022/05/25	25	60.50	20	60.58	58.60	5	3,260	0.15%
2022/05/24	0	0.00	5	57.62	59.40	-5	2,709	-0.18%
2022/05/20	6	55.60	0	0.00	54.60	6	2,635	0.23%
2022/05/18	1	57.90	0	0.00	57.00	1	2,675	0.04%
2022/05/16	0	0.00	10	54.30	54.30	-10	2,729	-0.37%
2022/05/11	4	53.80	0	0.00	54.00	4	2,769	0.14%
2022/05/10	20	54.90	10	54.20	55.10	10	2,781	0.36%
2022/05/06	0	0.00	17	56.22	57.10	-17	2,797	-0.61%
2022/05/05	17	57.40	0	0.00	57.80	17	2,814	0.60%
2022/04/29	0	0.00	1	55.50	56.30	-1	2,886	-0.03%
2022/04/28	0	0.00	1	55.40	55.00	-1	2,896	-0.03%
2022/04/27	0	0.00	1	54.30	54.70	-1	2,894	-0.03%
2022/04/26	1	56.90	0	0.00	56.30	1	2,890	0.03%
2022/04/25	1	57.10	0	0.00	56.90	1	2,909	0.03%
2022/04/22	11	60.15	0	0.00	59.20	11	2,906	0.38%
2022/04/21	0	0.00	10	60.00	60.00	-10	2,916	-0.34%
2022/04/20	0	0.00	2	59.20	61.20	-2	2,897	-0.07%
2022/04/19	1	57.80	1	57.80	57.00	0	2,880	0.00%
2022/04/18	1	58.20	0	0.00	56.80	1	2,884	0.03%
2022/04/15	2	57.30	0	0.00	56.70	2	2,900	0.07%
2022/04/14	0	0.00	4	60.20	59.90	-4	2,893	-0.14%
2022/04/13	4	60.28	12	60.40	60.20	-8	2,902	-0.28%
2022/04/12	0	0.00	9	60.42	59.70	-9	2,910	-0.31%
2022/04/08	2	67.70	0	0.00	66.30	2	2,886	0.07%
2022/04/07	4	68.55	0	0.00	67.10	4	2,887	0.14%
2022/04/06	0	0.00	1	67.60	67.70	-1	2,853	-0.04%
2022/04/01	0	0.00	2	67.50	67.30	-2	2,846	-0.07%
2022/03/31	2	65.20	1	67.10	69.00	1	2,846	0.04%
2022/03/30	1	67.40	1	67.40	66.60	0	2,779	0.00%
2022/03/29	11	65.17	2	66.30	68.00	9	2,737	0.33%
2022/03/28	7	67.39	6	66.75	67.40	1	2,626	0.04%
2022/03/25	6	66.25	12	67.74	70.50	-6	2,535	-0.24%
2022/03/24	0	0.00	2	59.15	64.10	-2	2,356	-0.08%
2022/03/23	3	59.17	2	58.95	58.30	1	2,262	0.04%
2022/03/21	4	58.73	0	0.00	57.70	4	2,291	0.17%
2022/03/18	0	0.00	1.2	56.63	58.90	-1.2	2,301	-0.05%
2022/03/16	0	0.00	5	52.90	52.40	-5	2,306	-0.22%
2022/03/15	5	53.00	4	52.90	52.90	1	2,347	0.04%
2022/03/11	2	56.95	0	0.00	56.80	2	2,402	0.08%
2022/03/10	2	58.20	2	56.00	57.60	0	2,402	0.00%
2022/03/09	0	0.00	4	54.63	54.40	-4	2,415	-0.17%
2022/03/04	13	60.71	0	0.00	59.00	13	2,626	0.49%
2022/03/03	5	62.00	0	0.00	60.70	5	2,675	0.19%
2022/03/02	10	62.70	15	59.70	62.80	-5	2,699	-0.19%
2022/02/25	15	55.05	0	0.00	55.00	15	2,718	0.55%
2022/02/24	0	0.00	15	53.94	53.40	-15	2,782	-0.54%
2022/02/23	0	0.00	1	56.90	56.60	-1	2,784	-0.04%
2022/02/18	1	59.40	0	0.00	59.80	1	3,324	0.03%
2022/02/17	0	0.00	1	58.40	58.40	-1	3,740	-0.03%
2022/02/16	5	60.50	0	0.00	60.40	5	3,954	0.13%
2022/02/15	11	61.75	0	0.00	60.50	11	4,095	0.27%
2022/02/14	0	0.00	3	61.40	60.00	-3	4,309	-0.07%
2022/02/10	0	0.00	6	65.43	64.20	-6	4,447	-0.13%
2022/02/09	0	0.00	1	67.00	67.10	-1	4,654	-0.02%
2022/02/08	2	65.40	0	0.00	65.50	2	4,953	0.04%
2022/02/07	5	62.02	0	0.00	63.10	5	5,128	0.10%
2022/01/26	0.1	63.50	0	0.00	60.50	0.1	5,160	0.00%
2022/01/24	1	66.10	0	0.00	65.10	1	5,382	0.02%
2022/01/18	0	0.00	2	70.20	69.40	-2	6,106	-0.03%
2022/01/14	1	67.40	0	0.00	67.90	1	6,285	0.02%
2022/01/13	1	68.70	0	0.00	68.40	1	6,345	0.02%
2022/01/11	0	0.00	1	70.10	69.90	-1	6,406	-0.02%
2022/01/10	1	69.90	0	0.00	70.00	1	6,445	0.02%
2022/01/07	2	71.80	0	0.00	71.60	2	6,482	0.03%
2022/01/06	2	73.70	0	0.00	73.50	2	6,535	0.03%
2022/01/05	1	76.00	0	0.00	75.50	1	6,642	0.02%
2022/01/04	0	0.00	8	76.75	77.00	-8	6,699	-0.12%
2022/01/03	7	77.29	4	77.08	76.60	3	6,756	0.04%
2021/12/30	3	77.23	1	75.40	79.70	2	6,857	0.03%
2021/12/29	0	0.00	2	74.50	75.30	-2	7,027	-0.03%
2021/12/27	0	0.00	1	76.00	75.60	-1	7,377	-0.01%
2021/12/24	1	73.50	0	0.00	73.40	1	7,585	0.01%
2021/12/23	4	73.75	0	0.00	74.30	4	7,792	0.05%
2021/12/22	1	73.40	10.1	73.50	73.00	-9.1	7,950	-0.11%
2021/12/21	0	0.00	1	70.10	71.90	-1	8,098	-0.01%
2021/12/20	0.1	71.90	5	72.34	71.60	-4.9	8,336	-0.06%
2021/12/17	2	75.50	5	75.84	75.00	-3	8,634	-0.03%
2021/12/16	0	0.00	2	78.15	77.80	-2	8,969	-0.02%
2021/12/15	2.1	77.39	5	77.14	77.00	-2.9	9,349	-0.03%
2021/12/14	1	77.60	3	77.80	78.30	-2	9,677	-0.02%
2021/12/13	2	79.85	0	0.00	80.70	2	9,673	0.02%
2021/12/10	1.1	78.15	5	79.04	79.40	-3.9	9,658	-0.04%
2021/12/09	7	81.31	0.1	82.10	80.10	6.9	9,649	0.07%
2021/12/08	4	80.28	2	80.40	80.30	2	9,634	0.02%
2021/12/07	6	79.60	6.1	79.41	79.30	-0.1	9,649	0.00%
2021/12/06	2	78.05	1	77.90	77.60	1	9,680	0.01%
2021/12/03	1	78.60	1	78.10	78.20	0	9,742	0.00%
2021/12/02	12.1	78.52	8	77.39	77.00	4.1	9,777	0.04%
2021/12/01	16.2	78.61	0.1	80.90	80.40	16.1	9,784	0.16%
2021/11/30	6	82.45	9	81.07	80.90	-3	9,731	-0.03%
2021/11/29	1.1	77.01	4.1	80.36	81.50	-3	9,750	-0.03%
2021/11/26	2	81.25	18	84.05	80.40	-16	9,718	-0.16%
2021/11/25	5	85.16	13	84.97	84.30	-8	9,740	-0.08%
2021/11/24	5	84.50	13	85.35	87.80	-8	9,806	-0.08%
2021/11/23	5	85.08	22	86.01	83.30	-17	9,799	-0.17%
2021/11/22	9	87.12	0	0.00	86.80	9	9,845	0.09%
2021/11/19	3	87.03	1	87.10	86.80	2	10,070	0.02%
2021/11/18	23	87.61	7	86.99	86.00	16	10,340	0.15%
2021/11/17	5	90.90	7	89.89	90.70	-2	10,275	-0.02%
2021/11/16	23	93.33	16	93.12	95.00	7	10,092	0.07%
2021/11/15	6	83.42	8.3	87.29	88.70	-2.3	9,805	-0.02%
2021/11/12	4	81.78	12	82.17	80.70	-8	9,768	-0.08%
2021/11/11	12	83.06	16.1	83.18	82.50	-4.1	9,816	-0.04%
2021/11/10	14	78.56	1	78.30	78.20	13	9,977	0.13%
2021/11/09	4.1	77.65	2	78.40	77.80	2.1	10,060	0.02%
2021/11/08	10	79.61	10	80.60	79.50	0	10,052	0.00%
2021/11/05	14	82.17	6	82.48	86.00	8	9,997	0.08%
2021/11/04	7	78.99	7.1	80.69	81.00	-0.1	9,808	0.00%
2021/11/03	0	0.00	2	74.15	73.70	-2	9,798	-0.02%
2021/11/02	8.1	74.19	11	74.69	73.70	-2.9	9,912	-0.03%
2021/11/01	3	79.23	31	78.55	78.10	-28	10,096	-0.28%
2021/10/29	5	77.80	1.5	78.70	78.80	3.5	10,062	0.03%
2021/10/28	7	78.26	0	0.00	77.30	7	10,064	0.07%
2021/10/27	21	81.38	3	78.70	79.50	18	10,210	0.18%
2021/10/26	29	78.18	4.1	78.60	79.00	24.9	10,191	0.24%
2021/10/25	3	68.77	11	70.51	72.70	-8	10,051	-0.08%
2021/10/22	3	68.13	3	67.13	66.10	0	10,247	0.00%
2021/10/21	3	70.23	0	0.00	68.60	3	10,553	0.03%
2021/10/20	4	70.35	8	70.79	70.50	-4	11,292	-0.04%
2021/10/19	1	70.80	4	71.83	70.70	-3	11,802	-0.03%
2021/10/18	9.1	69.91	3	70.80	70.00	6.1	11,979	0.05%
2021/10/15	7	68.40	2.3	69.94	69.80	4.7	12,325	0.04%
2021/10/14	6	68.08	26	67.19	68.00	-20	12,705	-0.16%
2021/10/13	3	71.03	15.2	68.67	68.50	-12.2	13,009	-0.09%
2021/10/12	14	72.18	2	73.30	73.40	12	13,525	0.09%
2021/10/08	8.2	73.15	1.3	74.06	72.20	6.8	14,514	0.05%
2021/10/07	3	73.73	1	74.00	74.50	2	15,483	0.01%
2021/10/06	20.6	74.69	3.1	77.20	71.90	17.5	16,382	0.11%
2021/10/05	7	78.84	10.1	79.95	79.40	-3.1	16,456	-0.02%
2021/10/04	12.1	75.23	8	74.60	77.50	4.1	16,672	0.02%
2021/10/01	9	80.90	16	83.42	79.40	-7	16,586	-0.04%
2021/09/30	16	84.03	3	86.23	88.20	13	16,565	0.08%
2021/09/29	2	79.20	63.1	79.22	82.50	-61.1	16,598	-0.37%
2021/09/28	2	79.00	10	78.70	80.70	-8	16,797	-0.05%
2021/09/27	14	79.01	13	79.55	80.00	1	17,362	0.01%
2021/09/24	6	73.63	16	75.69	77.00	-10	18,015	-0.06%
2021/09/23	8	72.46	10	73.47	76.90	-2	17,834	-0.01%
2021/09/22	17	68.26	50.9	66.18	72.20	-33.9	17,619	-0.19%
2021/09/17	46	60.44	37	64.91	65.70	9	17,474	0.05%
2021/09/16	40.1	58.80	9	58.48	59.90	31.1	17,333	0.18%
2021/09/15	0	0.00	7	58.09	57.30	-7	17,507	-0.04%
2021/09/14	1	57.30	3	58.07	57.70	-2	17,715	-0.01%
2021/09/13	4	57.60	1	57.80	57.60	3	17,995	0.02%
2021/09/10	1	59.10	1	60.10	59.40	0	18,278	0.00%
2021/09/09	1	57.70	5	59.12	59.40	-4	18,661	-0.02%
2021/09/08	3	59.13	4	59.75	58.10	-1	18,879	-0.01%
2021/09/07	4	58.45	1	59.10	59.10	3	19,428	0.02%
2021/09/06	1	58.80	11	59.63	59.10	-10	20,152	-0.05%
2021/09/03	10	58.28	0	0.00	58.50	10	20,537	0.05%
2021/09/02	5	57.46	6	57.72	58.10	-1	21,454	0.00%
2021/09/01	5	58.60	5	58.92	58.50	0	22,077	0.00%
2021/08/31	8	57.83	43	57.97	59.10	-35	22,326	-0.16%
2021/08/30	39	60.03	21	59.64	58.80	18	22,832	0.08%
2021/08/27	4	56.35	5	56.60	56.50	-1	23,183	0.00%
2021/08/26	0	0.00	5	56.86	56.40	-5	23,269	-0.02%
2021/08/25	26	55.34	28	56.92	57.60	-2	23,488	-0.01%
2021/08/24	77	52.35	82.2	54.09	54.50	-5.2	23,389	-0.02%
2021/08/23	4	49.44	16	49.57	49.55	-12	23,065	-0.05%
2021/08/20	11	47.93	2	47.18	46.80	9	22,978	0.04%
2021/08/19	3	49.18	0	0.00	47.80	3	22,900	0.01%
2021/08/18	3	46.93	3	48.65	50.80	0	22,755	0.00%
2021/08/17	0	0.00	1	45.15	46.25	-1	22,562	0.00%
2021/08/16	15	47.69	22	48.35	45.60	-7	22,394	-0.03%
2021/08/13	6	50.01	1	48.50	48.15	5	22,051	0.02%
2021/08/12	7	50.74	2	51.15	51.00	5	21,986	0.02%
2021/08/11	1	50.50	4	51.25	49.85	-3	21,968	-0.01%
2021/08/09	10	54.00	11	53.97	52.20	-1	21,856	0.00%
2021/08/06	14	56.07	53	56.10	55.20	-39	21,775	-0.18%
2021/08/05	57	58.24	140.4	57.86	57.30	-83.4	21,713	-0.38%	大賣/
2021/08/04	2	55.95	74.3	55.27	56.50	-72.3	21,521	-0.34%
2021/08/03	6	56.17	3	56.43	55.60	3	21,570	0.01%
2021/08/02	22	55.67	15	56.15	56.00	7	21,517	0.03%
2021/07/30	28	57.39	9	58.08	58.20	19	21,336	0.09%
2021/07/29	37.1	59.33	10	59.04	58.50	27.1	21,197	0.13%
2021/07/28	20	59.01	23	58.60	58.40	-3	21,126	-0.01%
2021/07/27	80.1	62.29	79	60.33	61.30	1.1	21,034	0.01%
2021/07/26	154.1	64.75	142	65.18	63.80	12.1	20,819	0.06%	大買/大賣/
2021/07/23	154.2	59.88	39	61.09	63.50	115.2	20,268	0.57%	大買/鉅額交易
2021/07/22	96.2	58.28	22	59.30	57.90	74.2	20,195	0.37%
2021/07/21	24	58.62	19	58.87	57.70	5	20,085	0.02%
2021/07/20	24.3	61.41	19	60.57	58.60	5.3	19,787	0.03%
2021/07/19	66	62.81	73	62.86	62.40	-7	19,534	-0.04%
2021/07/16	57	63.36	55	63.05	61.90	2	19,444	0.01%
2021/07/15	107	61.71	92	62.34	62.00	15	18,986	0.08%	大買/
2021/07/14	115	58.03	103	59.41	59.50	12	18,185	0.07%	大買/大賣/
2021/07/13	39	55.72	75.2	56.33	57.00	-36.2	17,799	-0.20%
2021/07/12	19	51.97	2	51.60	52.50	17	17,289	0.10%
2021/07/09	21.1	51.20	24.2	51.01	50.50	-3.1	17,635	-0.02%
2021/07/08	6	49.45	0	0.00	48.85	6	17,955	0.03%
2021/07/07	6.2	51.03	24	50.09	49.05	-17.8	18,376	-0.10%
2021/07/06	35.1	53.09	9	53.12	52.00	26.1	18,404	0.14%
2021/07/05	48	54.03	71.3	53.88	53.60	-23.3	18,275	-0.13%
2021/07/02	37	54.67	25	54.01	53.00	12	18,035	0.07%
2021/07/01	30	54.18	22.1	53.38	55.00	7.9	17,381	0.05%
2021/06/30	12	48.50	5	49.00	50.00	7	16,481	0.04%
2021/06/29	10	49.97	6	48.47	47.70	4	16,321	0.02%
2021/06/28	10	49.97	1	48.60	50.40	9	16,180	0.06%
2021/06/25	28	50.43	48	49.88	49.65	-20	15,939	-0.13%
2021/06/24	13	51.28	6	51.63	50.60	7	15,743	0.04%
2021/06/23	4	51.93	21	50.85	51.50	-17	15,534	-0.11%
2021/06/22	8	51.44	13	52.76	52.00	-5	15,340	-0.03%
2021/06/21	4.1	51.38	3	51.07	50.30	1.1	15,136	0.01%
2021/06/18	10.1	52.77	38	51.69	52.20	-27.9	14,954	-0.19%
2021/06/17	25.1	53.74	26	53.80	53.50	-0.9	14,540	-0.01%
2021/06/16	61	55.61	40.5	56.10	53.10	20.5	14,287	0.14%
2021/06/15	92	52.62	76.1	52.62	54.70	15.9	13,773	0.12%
2021/06/11	9.1	49.46	13.7	49.58	50.50	-4.6	13,232	-0.03%
2021/06/10	39	49.44	62	49.19	49.35	-23	12,804	-0.18%
2021/06/09	28	46.08	53	46.63	46.20	-25	11,856	-0.21%
2021/06/08	33	43.53	25.1	44.49	43.40	7.9	11,202	0.07%
2021/06/07	17.1	42.47	2	44.10	43.00	15.1	10,929	0.14%
2021/06/04	11	42.92	19	44.11	44.80	-8	10,341	-0.08%
2021/06/03	8	39.89	6	40.48	40.75	2	9,885	0.02%
2021/06/02	17	40.35	13	40.93	39.60	4	9,774	0.04%
2021/06/01	2	38.00	2	36.08	38.50	0	9,457	0.00%
2021/05/31	4	35.74	5	35.30	35.00	-1	9,328	-0.01%
2021/05/28	5	35.13	6	35.41	35.40	-1	9,346	-0.01%
2021/05/27	6	34.41	7	34.71	34.45	-1	9,361	-0.01%
2021/05/26	2	33.95	0	0.00	34.15	2	9,430	0.02%
2021/05/25	0	0.00	4	34.13	34.15	-4	9,578	-0.04%
2021/05/24	0	0.00	3	33.15	33.10	-3	9,675	-0.03%
2021/05/21	3	32.55	0	0.00	32.25	3	9,741	0.03%
2021/05/20	2	31.58	0	0.00	32.05	2	9,865	0.02%
2021/05/19	2	31.35	2	30.30	32.00	0	9,867	0.00%
2021/05/18	0	0.00	1	29.75	29.75	-1	9,866	-0.01%
2021/05/17	0	0.00	1	28.50	27.05	-1	9,851	-0.01%
2021/05/14	0	0.00	1	30.70	30.00	-1	9,781	-0.01%
2021/05/13	4	30.13	3	29.63	29.90	1	9,703	0.01%
2021/05/12	9	31.27	6	31.50	31.15	3	9,636	0.03%
2021/05/11	3	34.80	0	0.00	34.40	3	9,527	0.03%
2021/05/10	1	38.20	13	38.22	38.20	-12	9,448	-0.13%
2021/05/07	11	38.47	0	0.00	39.25	11	9,455	0.12%
2021/05/06	0	0.00	0.7	36.55	36.55	-0.7	9,436	-0.01%
2021/05/05	2	37.08	2	37.28	36.55	0	9,429	0.00%
2021/05/04	13	37.85	1	37.15	36.85	12	9,431	0.13%
2021/05/03	5	42.96	4	41.48	40.55	1	9,292	0.01%
2021/04/29	41	45.64	12	45.18	44.90	29	9,237	0.31%
2021/04/28	14	44.48	15	45.64	46.80	-1	9,191	-0.01%
2021/04/27	2	42.03	7	42.51	42.55	-5	9,246	-0.05%
2021/04/26	3	41.60	2	42.40	41.90	1	9,660	0.01%
2021/04/23	13	41.78	9	42.06	42.00	4	9,709	0.04%
2021/04/22	8	42.32	23	41.18	40.55	-15	9,708	-0.15%
2021/04/21	2	44.00	1	44.75	43.45	1	9,536	0.01%
2021/04/20	10	44.19	18	44.55	44.00	-8	9,436	-0.08%
2021/04/19	38	47.41	6	47.19	45.25	32	9,264	0.35%
2021/04/16	15	47.64	48	48.07	49.35	-33	8,688	-0.38%
2021/04/15	86	45.51	88	45.75	44.90	-2	8,211	-0.02%
2021/04/14	24	41.11	20	41.67	42.90	4	7,660	0.05%
2021/04/13	16	41.29	75	40.90	39.00	-59	7,316	-0.81%
2021/04/12	10	38.15	20	39.13	39.95	-10	6,883	-0.15%
2021/04/09	64	35.96	3	36.52	36.35	61	6,770	0.90%
2021/04/08	2	36.10	4	36.25	35.95	-2	6,852	-0.03%
2021/04/07	1	35.20	6	35.33	35.25	-5	6,755	-0.07%
2021/04/01	4	34.38	2	34.45	34.20	2	6,726	0.03%
2021/03/31	2	34.08	0	0.00	33.95	2	6,809	0.03%
2021/03/30	0	0.00	3	34.38	34.40	-3	6,835	-0.04%
2021/03/29	2	34.75	1	34.65	34.70	1	6,872	0.01%
2021/03/26	4	34.86	3	34.78	34.85	1	6,942	0.01%
2021/03/25	1	35.45	5	35.10	34.50	-4	6,997	-0.06%
2021/03/24	4	35.53	4	35.55	35.10	0	7,068	0.00%
2021/03/23	3	35.52	4	35.55	35.40	-1	7,046	-0.01%
2021/03/22	5	34.70	0	0.00	34.55	5	7,038	0.07%
2021/03/19	2	34.23	0	0.00	34.20	2	7,428	0.03%
2021/03/18	0	0.00	1	35.15	34.80	-1	7,666	-0.01%
2021/03/17	2	35.98	7	36.11	35.40	-5	7,901	-0.06%
2021/03/16	0	0.00	12	35.50	35.15	-12	7,702	-0.16%
2021/03/15	0	0.00	1	35.00	34.85	-1	7,713	-0.01%
2021/03/12	7	34.99	8	35.12	34.80	-1	7,743	-0.01%
2021/03/10	0	0.00	2	34.10	34.00	-2	7,931	-0.03%
2021/03/05	4	34.55	0	0.00	34.45	4	8,794	0.05%
2021/03/04	6	35.00	6	35.05	35.00	0	8,966	0.00%
2021/03/03	0	35.20	0	0.00	35.30	0	9,132	0.00%
2021/03/02	2	36.05	5	35.35	35.00	-3	9,307	-0.03%
2021/02/26	3	34.60	0	0.00	35.40	3	9,362	0.03%
2021/02/25	19	35.95	10	36.71	35.50	9	9,728	0.09%
2021/02/24	10	35.40	2	35.13	35.45	8	9,758	0.08%
2021/02/23	1	35.00	0	0.00	34.95	1	9,674	0.01%
2021/02/22	0	0.00	1	35.20	34.90	-1	9,605	-0.01%
2021/02/19	0	0.00	1	34.00	33.85	-1	9,463	-0.01%
2021/02/18	0	0.00	1	33.40	33.45	-1	9,386	-0.01%
2021/02/17	0	0.00	11	31.54	32.15	-11	9,330	-0.12%
2021/02/05	0	0.00	6	30.33	30.35	-6	9,309	-0.06%
2021/02/04	5	31.15	0	0.00	30.80	5	9,555	0.05%
2021/02/03	0	0.00	1	31.65	31.15	-1	9,645	-0.01%
2021/02/02	3	31.20	6	31.18	31.00	-3	9,607	-0.03%
2021/02/01	4	30.68	1	30.60	30.55	3	9,563	0.03%
2021/01/29	8	32.86	5	32.75	31.85	3	9,492	0.03%
2021/01/28	2	33.30	6	33.16	32.85	-4	9,430	-0.04%
2021/01/27	2	33.18	1	33.65	33.70	1	9,358	0.01%
2021/01/26	3	33.50	1	34.10	33.05	2	9,297	0.02%
2021/01/25	2	32.50	3	32.70	32.65	-1	9,200	-0.01%
2021/01/22	11	32.92	10	32.33	32.45	1	9,131	0.01%
2021/01/21	3	33.37	7	33.93	33.25	-4	8,997	-0.04%
2021/01/20	33	35.28	13	35.12	33.30	20	8,775	0.23%
2021/01/19	15	35.25	30	35.42	36.95	-15	8,249	-0.18%
2021/01/18	23	33.46	10	33.45	33.60	13	7,742	0.17%
2021/01/15	7	32.93	5	33.14	34.20	2	7,591	0.03%
2021/01/14	7	32.56	6	32.78	32.50	1	7,401	0.01%
2021/01/13	3	32.90	3	33.20	32.50	0	7,308	0.00%
2021/01/12	1	33.55	0	0.00	32.00	1	7,224	0.01%
2021/01/11	6	32.90	7	33.16	33.35	-1	7,154	-0.01%
2021/01/07	10	33.80	2	33.30	33.00	8	7,006	0.11%
2021/01/06	14	34.20	29	34.45	33.20	-15	6,934	-0.22%
2021/01/05	2	33.23	1	32.90	33.05	1	6,555	0.02%
2021/01/04	5	33.42	6	33.45	33.55	-1	6,475	-0.02%
2020/12/31	6	33.05	12	33.09	33.35	-6	6,337	-0.09%
2020/12/30	0	0.00	1	31.80	31.80	-1	6,122	-0.02%
2020/12/29	13	32.10	6	32.25	32.10	7	6,086	0.12%
2020/12/28	1	32.10	13	31.90	32.10	-12	6,036	-0.20%
2020/12/25	2	32.20	0	0.00	32.00	2	5,999	0.03%
2020/12/24	3	31.85	4	31.94	31.85	-1	5,900	-0.02%
2020/12/23	9	31.23	5	31.37	31.25	4	5,853	0.07%
2020/12/22	4	31.58	0	0.00	30.55	4	5,826	0.07%
2020/12/21	3	32.00	1	32.30	32.15	2	5,804	0.03%
2020/12/18	1	32.95	7	33.09	33.05	-6	5,745	-0.10%
2020/12/17	8	32.29	3	31.95	32.30	5	5,643	0.09%
2020/12/16	2	33.25	11	33.10	32.90	-9	5,570	-0.16%
2020/12/15	7	34.01	23	33.23	32.75	-16	5,444	-0.29%
2020/12/14	12	33.55	6	33.96	34.85	6	5,034	0.12%
2020/12/11	13	31.75	76	31.57	31.70	-63	4,764	-1.32%
2020/12/10	5	30.40	2	30.85	30.40	3	4,431	0.07%
2020/12/09	0	0.00	5	30.95	31.00	-5	4,376	-0.11%
2020/12/08	1	30.75	10.2	30.69	30.60	-9.2	4,338	-0.21%
2020/12/07	10	31.01	8	31.03	30.90	2	4,287	0.05%
2020/12/04	6	30.52	54	30.65	30.45	-48	4,150	-1.16%
2020/12/03	10	30.68	8	31.01	30.40	2	4,056	0.05%
2020/12/02	36	31.55	65.3	33.26	31.25	-29.3	4,006	-0.73%
2020/12/01	221	31.01	168	31.29	31.95	53	3,632	1.46%	大買/大賣/
2020/11/30	10	30.00	38	30.19	30.05	-28	3,213	-0.87%
2020/11/27	139	28.78	16	28.69	29.00	123	3,069	4.01%	大買/鉅額交易
2020/11/26	22	28.18	17	28.33	27.60	5	2,891	0.17%
2020/11/25	8	26.98	0	0.00	27.10	8	2,697	0.30%
2020/11/24	10	27.86	27	27.74	27.30	-17	2,609	-0.65%
2020/11/23	4	26.35	9	27.15	27.15	-5	2,327	-0.21%
2020/11/20	0	0.00	2	24.55	24.70	-2	2,263	-0.09%
2020/11/19	0	0.00	1	24.20	24.25	-1	2,461	-0.04%
2020/11/18	5	24.10	5	23.85	23.85	0	2,489	0.00%
2020/11/17	1	23.65	0	0.00	23.50	1	2,482	0.04%
2020/11/16	1	23.80	0	0.00	23.90	1	2,520	0.04%
2020/11/13	2	23.58	18	23.60	23.65	-16	2,525	-0.63%
2020/11/12	33	25.07	8	24.81	24.15	25	2,505	1.00%
2020/11/11	0	0.00	4	23.50	23.60	-4	2,300	-0.17%
2020/11/10	0	0.00	1	22.25	22.15	-1	2,207	-0.05%
2020/11/06	1	22.20	0	0.00	22.00	1	2,284	0.04%
2020/11/05	0	0.00	1	22.20	22.15	-1	2,310	-0.04%
2020/10/29	3	22.25	0	0.00	22.20	3	2,734	0.11%
2020/10/23	1	22.70	0	0.00	22.85	1	2,769	0.04%
2020/10/21	0	0.00	3	22.83	22.85	-3	2,821	-0.11%
2020/10/20	1	22.20	1	22.40	22.30	0	2,806	0.00%
2020/10/19	3	22.60	2	22.60	22.30	1	2,829	0.04%
2020/10/16	1	21.90	1	21.95	21.95	0	2,920	0.00%
2020/10/15	1	22.00	0	0.00	22.00	1	2,921	0.03%
2020/10/14	0	0.00	1	22.25	22.30	-1	2,934	-0.03%
2020/09/25	0	0.00	1	21.40	21.80	-1	3,162	-0.03%
2020/09/23	0	0.00	1	22.75	22.70	-1	3,153	-0.03%
2020/09/22	3	23.15	0	0.00	23.05	3	3,512	0.09%
2020/09/21	1	23.80	0	0.00	23.65	1	3,644	0.03%
2020/09/18	5	23.95	7	24.05	24.00	-2	3,654	-0.05%
2020/09/17	2	23.85	2	23.75	23.85	0	3,691	0.00%
2020/09/16	0	0.00	30	23.72	23.65	-30	3,694	-0.81%
2020/09/15	2	24.05	2	24.40	23.95	0	3,699	0.00%
2020/09/14	0	0.00	10	23.52	23.70	-10	3,711	-0.27%
2020/09/10	2	24.28	1	24.60	24.15	1	3,782	0.03%
2020/09/09	2	24.10	1	24.40	24.40	1	3,826	0.03%
2020/09/08	1	24.20	11	24.66	24.30	-10	3,837	-0.26%
2020/09/07	1	24.80	1	24.70	24.30	0	3,832	0.00%
2020/09/04	1	23.90	0	0.00	24.15	1	3,763	0.03%
2020/09/02	0	0.00	1	25.30	24.75	-1	3,778	-0.03%
2020/09/01	12	24.75	6	24.62	24.75	6	3,736	0.16%
2020/08/31	2	24.30	0	0.00	24.25	2	3,711	0.05%
2020/08/28	0	0.00	1	25.05	24.80	-1	3,777	-0.03%
2020/08/27	32	25.60	16	25.49	25.25	16	3,765	0.42%
2020/08/26	0	0.00	8	25.17	25.30	-8	3,726	-0.21%
2020/08/25	16	25.08	8	25.06	24.20	8	3,625	0.22%
2020/08/19	0	0.00	20	23.65	23.55	-20	3,330	-0.60%
2020/08/18	0	0.00	1	24.55	24.15	-1	3,316	-0.03%
2020/08/17	3	24.75	7	24.80	24.50	-4	3,398	-0.12%
2020/08/14	1	23.95	3	24.02	24.10	-2	3,330	-0.06%
2020/08/13	4	23.85	1	23.85	23.90	3	3,316	0.09%
2020/08/12	1	24.20	2	24.35	24.40	-1	3,301	-0.03%
2020/08/07	1	24.10	0	0.00	23.85	1	3,274	0.03%
2020/08/06	32	24.77	39	25.02	24.50	-7	3,233	-0.22%
2020/08/05	0	0.00	5	23.52	24.00	-5	3,023	-0.17%
2020/08/04	0	0.00	2	23.00	23.10	-2	2,934	-0.07%
2020/08/03	0	0.00	1	22.85	23.30	-1	2,910	-0.03%
2020/07/30	0	0.00	1	22.40	22.35	-1	2,932	-0.03%
2020/07/29	4	21.80	6	22.11	22.25	-2	2,956	-0.07%
2020/07/28	2	22.18	1	22.85	21.70	1	2,973	0.03%
2020/07/27	4	21.75	0	0.00	21.80	4	2,961	0.14%
2020/07/24	1	22.80	2	23.05	22.30	-1	3,072	-0.03%
2020/07/22	6	23.30	2	23.20	23.45	4	3,172	0.13%
2020/07/21	0	0.00	1	22.05	22.00	-1	3,109	-0.03%
2020/07/20	0	0.00	3	21.65	21.75	-3	3,150	-0.10%
2020/07/17	1	22.00	0	0.00	21.65	1	3,140	0.03%
2020/07/16	15	22.10	2	22.15	22.15	13	3,139	0.41%
2020/07/15	1	22.50	4	22.35	21.90	-3	3,158	-0.09%
2020/07/13	0	0.00	3	22.70	22.65	-3	3,144	-0.10%
2020/07/08	0	0.00	1	23.40	23.65	-1	3,059	-0.03%
2020/07/06	1	24.40	2	24.10	23.90	-1	3,037	-0.03%
2020/07/03	1	23.65	3	23.75	23.75	-2	3,093	-0.06%
2020/07/02	3	23.83	0	0.00	23.60	3	3,076	0.10%
2020/07/01	16	24.34	11	24.56	24.20	5	3,015	0.17%
2020/06/30	0	0.00	3	22.65	23.55	-3	2,648	-0.11%
2020/06/24	5	21.86	1	21.75	21.80	4	2,487	0.16%
2020/06/23	2	22.00	0	0.00	21.75	2	2,453	0.08%
2020/06/19	1	22.85	18	22.69	22.50	-17	2,476	-0.69%
2020/06/18	1	22.70	1	22.70	22.70	0	2,472	0.00%
2020/06/17	1	22.30	0	0.00	22.25	1	2,434	0.04%
2020/06/16	8	22.07	5	21.86	21.85	3	2,403	0.12%
2020/06/15	2	20.75	2	21.05	21.30	0	2,372	0.00%
2020/06/12	0	0.00	2	20.45	20.65	-2	2,364	-0.08%
2020/06/11	0	0.00	1	21.25	21.15	-1	2,390	-0.04%
2020/06/09	9	22.22	10	22.33	22.35	-1	2,376	-0.04%
2020/06/08	4	22.40	46	22.23	22.10	-42	2,381	-1.76%
2020/06/05	4	22.48	4	22.53	22.65	0	2,384	0.00%
2020/06/04	14	22.73	2	22.68	22.50	12	2,400	0.50%
2020/06/03	2	22.33	0	0.00	22.30	2	2,291	0.09%
2020/06/02	7	22.57	7	22.82	22.65	0	2,260	0.00%
2020/06/01	2	22.05	2	21.60	22.05	0	2,115	0.00%
2020/05/26	2	21.55	5	21.56	21.70	-3	2,028	-0.15%
2020/05/22	7	21.87	5	21.98	21.40	2	1,976	0.10%
2020/05/19	30	21.20	0	0.00	21.20	30	1,863	1.61%
2020/05/18	2	21.40	2	21.55	21.50	0	1,845	0.00%
2020/05/15	3	21.10	0	0.00	20.55	3	1,817	0.17%
2020/05/14	1	21.30	0	0.00	21.15	1	1,786	0.06%
2020/05/12	6	21.68	0	0.00	21.55	6	1,774	0.34%
2020/05/11	0	21.65	0	0.00	21.80	0	1,765	0.00%
2020/05/08	2	21.50	3	21.70	21.70	-1	1,748	-0.06%
2020/05/07	6	21.46	6	21.63	21.50	0	1,726	0.00%
2020/05/05	3	21.82	1	21.55	21.35	2	1,669	0.12%
2020/04/30	3	21.25	3	21.25	21.25	0	1,613	0.00%
2020/04/29	0	0.00	3	21.40	21.30	-3	1,596	-0.19%
2020/04/28	8	20.45	10	20.76	21.00	-2	1,481	-0.14%
2020/04/27	0	0.00	8	18.61	19.10	-8	1,392	-0.57%
2020/04/24	5	18.72	4	18.85	18.45	1	1,376	0.07%
2020/04/23	5	18.45	8	18.43	18.55	-3	1,336	-0.22%
2020/04/21	0	0.00	1	18.00	17.35	-1	1,288	-0.08%
2020/04/15	1	18.20	0	0.00	18.15	1	1,235	0.08%
2020/04/14	0	0.00	0	17.90	18.00	0	1,219	0.00%
2020/04/09	6	18.05	5	17.50	17.60	1	1,252	0.08%
2020/04/08	14	17.43	11	17.46	17.75	3	1,238	0.24%
2020/04/06	0	0.00	2	14.95	15.50	-2	1,152	-0.17%
2020/04/01	2	15.15	0	0.00	15.10	2	1,219	0.16%
2020/03/31	2	15.40	2	15.25	15.15	0	1,471	0.00%
2020/03/30	5	14.65	0	0.00	15.20	5	1,615	0.31%
2020/03/25	0	0.00	1	15.65	15.00	-1	1,610	-0.06%
2020/03/24	3	14.43	0	0.00	14.45	3	1,623	0.18%
2020/03/20	0	0.00	2	13.10	13.20	-2	1,650	-0.12%
2020/03/19	2	12.10	2	12.20	12.10	0	1,631	0.00%
2020/03/18	5	13.79	0	0.00	13.40	5	1,614	0.31%
2020/03/17	2	14.15	3	14.50	14.15	-1	1,605	-0.06%
2020/03/16	9	16.86	4	16.83	15.70	5	1,591	0.31%
2020/03/13	2	16.85	0	0.00	17.40	2	1,634	0.12%
2020/03/12	1	19.55	1	19.00	18.70	0	1,631	0.00%
2020/03/11	2	21.08	0	0.00	20.30	2	1,609	0.12%
2020/03/10	5	21.05	6	21.21	21.25	-1	1,583	-0.06%
2020/03/09	1	20.10	1	20.00	20.10	0	1,561	0.00%
2020/03/05	11	20.85	1	20.80	20.80	10	1,564	0.64%
2020/03/02	0	0.00	1	20.15	20.00	-1	1,568	-0.06%
2020/02/27	3	20.50	0	0.00	20.25	3	1,562	0.19%
2020/02/25	0	0.00	1	21.25	21.35	-1	1,573	-0.06%
2020/02/24	0	0.00	3	21.85	21.65	-3	1,572	-0.19%
2020/02/19	0	0.00	1	21.80	21.75	-1	1,644	-0.06%
2020/02/18	0	0.00	10	21.55	21.65	-10	1,666	-0.60%
2020/02/17	0	0.00	1	21.65	21.60	-1	1,718	-0.06%
2020/02/13	3	21.80	0	0.00	21.90	3	1,718	0.17%
2020/02/06	2	21.48	0	0.00	21.55	2	1,731	0.12%
2020/02/05	0	0.00	1	21.10	21.20	-1	1,774	-0.06%
2020/02/04	1	20.15	5	20.49	21.30	-4	1,772	-0.23%
2020/02/03	11	20.00	0	0.00	20.10	11	1,761	0.62%
2020/01/31	1	22.25	1	21.95	21.80	0	1,741	0.00%
2020/01/30	4	22.18	1	22.80	22.00	3	1,739	0.17%
2020/01/20	1	24.15	2	24.28	24.40	-1	1,706	-0.06%
2020/01/16	2	23.68	1	24.15	24.10	1	1,685	0.06%
2020/01/15	2	23.95	0	0.00	23.75	2	1,682	0.12%
2020/01/13	2	23.85	0	0.00	23.95	2	1,695	0.12%
2020/01/08	3	23.52	1	23.75	23.50	2	1,716	0.12%
2020/01/07	0	0.00	1	23.70	23.65	-1	1,734	-0.06%
2020/01/06	0	0.00	5	23.90	23.90	-5	1,729	-0.29%
2020/01/03	2	25.15	0	0.00	24.55	2	1,712	0.12%
2020/01/02	0	0.00	1	24.70	24.90	-1	1,694	-0.06%
2019/12/31	8	24.74	1	25.00	24.65	7	1,671	0.42%
2019/12/30	2	24.83	0	0.00	24.80	2	1,670	0.12%
2019/12/27	1	25.35	8	25.31	25.20	-7	1,664	-0.42%
2019/12/26	19	25.19	48	25.85	24.90	-29	1,594	-1.82%
2019/12/25	34	25.73	22.3	25.90	25.90	11.7	1,343	0.87%
2019/12/23	0	0.00	3	23.90	23.85	-3	1,384	-0.22%
2019/12/19	11	24.43	11	24.53	24.35	0	1,459	0.00%
2019/12/18	0	0.00	2	24.30	24.20	-2	1,406	-0.14%
2019/12/16	3	23.65	0	0.00	23.70	3	1,342	0.22%
2019/12/13	12	23.37	0	0.00	23.15	12	1,338	0.90%
2019/12/11	0	0.00	7	24.07	24.05	-7	1,352	-0.52%
2019/12/10	10	24.15	22	23.79	23.90	-12	1,329	-0.90%
2019/12/09	22	23.72	0	0.00	23.75	22	1,265	1.74%
2019/12/06	0	0.00	1	23.10	22.95	-1	1,249	-0.08%
2019/12/03	1	22.60	1	22.75	22.80	0	1,252	0.00%
2019/12/02	2	22.78	1	22.60	22.65	1	1,259	0.08%
2019/11/27	10	23.55	11	23.35	23.40	-1	1,282	-0.08%
2019/11/25	0	0.00	1	23.30	23.35	-1	1,283	-0.08%
2019/11/21	2	22.95	0	0.00	23.05	2	1,273	0.16%
2019/11/19	7	23.23	6	23.41	23.20	1	1,289	0.08%
2019/11/18	26	23.84	43	23.72	23.30	-17	1,293	-1.31%
2019/11/15	10	23.00	11	22.90	23.15	-1	1,226	-0.08%
2019/11/14	36	23.15	8	23.09	22.70	28	1,228	2.28%
2019/11/13	1	22.20	1	22.25	22.20	0	1,186	0.00%
2019/11/12	1	22.20	0	0.00	22.35	1	1,192	0.08%
2019/11/11	0	0.00	1	22.15	22.15	-1	1,204	-0.08%
2019/11/08	1	22.85	1	22.70	22.70	0	1,213	0.00%
2019/11/07	13	22.62	3	22.62	22.75	10	1,214	0.82%
2019/11/06	2	23.03	1	22.95	23.00	1	1,212	0.08%
2019/11/04	4	23.25	2	23.70	23.75	2	1,218	0.16%
2019/11/01	0	0.00	1	22.70	22.95	-1	1,183	-0.08%
2019/10/30	0	0.00	1	22.80	22.80	-1	1,195	-0.08%
2019/10/23	10	23.10	0	0.00	22.90	10	1,363	0.73%
2019/10/22	1	23.10	1	23.10	23.10	0	1,384	0.00%
2019/10/21	1	22.70	1	22.75	22.80	0	1,457	0.00%
2019/10/18	2	23.05	1	22.90	22.90	1	1,538	0.07%
2019/10/17	2	22.58	3	22.73	23.10	-1	1,551	-0.06%
2019/10/15	2	22.80	0	0.00	22.40	2	1,640	0.12%
2019/10/14	4	23.13	1	23.05	23.05	3	1,648	0.18%
2019/10/08	1	23.30	0	0.00	23.15	1	1,659	0.06%
2019/10/07	1	23.50	0	0.00	23.30	1	1,664	0.06%
2019/10/03	1	23.40	10	23.58	23.50	-9	1,673	-0.54%
2019/10/02	1	23.95	0	0.00	23.95	1	1,677	0.06%
2019/10/01	1	24.00	0	0.00	23.90	1	1,712	0.06%
2019/09/27	2	24.25	2	24.13	24.00	0	1,898	0.00%
2019/09/26	20	25.55	4	26.10	24.60	16	1,889	0.85%
2019/09/25	0	0.00	1	24.85	24.95	-1	1,727	-0.06%
2019/09/24	2	24.55	2	24.30	24.25	0	1,700	0.00%
2019/09/18	2	24.35	1	24.05	24.10	1	1,756	0.06%
2019/09/17	1	24.05	6	24.10	24.10	-5	1,834	-0.27%
2019/09/16	0	0.00	2	24.80	24.75	-2	1,856	-0.11%
2019/09/12	0	0.00	1	24.10	24.00	-1	1,851	-0.05%
2019/09/11	1	23.40	1	23.60	23.65	0	1,862	0.00%
2019/09/10	0	0.00	5	23.35	23.45	-5	1,864	-0.27%
2019/09/09	0	0.00	10	24.80	24.50	-10	1,856	-0.54%
2019/09/06	1	24.75	0	0.00	24.75	1	1,863	0.05%
2019/09/04	1	24.70	1	24.65	24.65	0	1,884	0.00%
2019/08/30	11	24.34	0	0.00	24.20	11	1,925	0.57%
2019/08/27	0	0.00	1	24.15	24.05	-1	2,001	-0.05%
2019/08/22	1	23.95	1	23.95	23.90	0	2,036	0.00%
2019/08/21	0	0.00	3	23.95	24.05	-3	2,024	-0.15%
2019/08/20	0	0.00	3	23.75	23.70	-3	2,022	-0.15%
2019/08/19	3	23.95	0	0.00	23.90	3	2,025	0.15%
2019/08/15	0	0.00	10	22.75	22.90	-10	2,012	-0.50%
2019/08/14	3	23.35	3	23.60	23.20	0	2,026	0.00%
2019/08/13	2	23.40	1	23.75	23.20	1	2,025	0.05%
2019/08/12	0	0.00	1	24.05	23.95	-1	2,034	-0.05%
2019/08/07	10	23.90	0	0.00	23.40	10	2,052	0.49%
2019/08/05	0	0.00	2	23.55	23.55	-2	2,057	-0.10%
2019/07/30	1	25.35	0	0.00	24.95	1	2,088	0.05%
2019/07/26	3	26.80	2	27.10	26.70	1	2,040	0.05%
2019/07/25	2	26.58	2	26.65	26.80	0	2,008	0.00%
2019/07/24	1	26.05	1	26.35	26.30	0	2,003	0.00%
2019/07/23	6	26.50	6	26.41	26.40	0	2,014	0.00%
2019/07/22	2	25.88	1	25.50	26.05	1	1,975	0.05%
2019/07/19	0	0.00	1	25.35	25.35	-1	1,916	-0.05%
2019/07/18	1	25.45	1	25.15	25.15	0	1,969	0.00%
2019/07/17	12	25.96	2	25.90	25.65	10	2,016	0.50%
2019/07/16	6	25.55	1	25.45	25.35	5	1,967	0.25%
2019/07/15	1	24.75	1	25.00	24.80	0	2,006	0.00%
2019/07/11	1	24.80	0	0.00	24.90	1	2,472	0.04%
2019/07/09	1	25.05	0	0.00	24.95	1	2,854	0.04%
2019/07/08	2	25.55	1	25.55	25.60	1	2,947	0.03%
2019/07/05	2	25.95	0	0.00	25.85	2	2,950	0.07%
2019/07/04	3	26.07	4	26.26	26.00	-1	2,952	-0.03%
2019/07/02	1	24.75	1	24.85	24.95	0	2,835	0.00%
2019/07/01	0	0.00	1	24.90	24.85	-1	2,892	-0.03%
2019/06/28	1	24.30	0	0.00	24.45	1	3,070	0.03%
2019/06/26	1	24.55	0	0.00	24.60	1	3,076	0.03%
2019/06/25	2	25.33	1	24.75	24.80	1	3,073	0.03%
2019/06/24	5	25.33	13	25.33	25.85	-8	3,133	-0.26%
2019/06/21	10	25.53	21.2	24.89	24.60	-11.2	3,070	-0.37%
2019/06/20	17	25.07	0	0.00	24.80	17	3,069	0.55%
2019/06/19	0	0.00	1	24.70	24.80	-1	3,103	-0.03%
2019/06/18	0	0.00	1	24.40	24.30	-1	3,226	-0.03%
2019/06/17	2	24.35	1	24.15	24.10	1	3,307	0.03%
2019/06/14	3	24.62	1	24.50	24.45	2	3,594	0.06%
2019/06/13	0	0.00	1	24.55	24.55	-1	3,642	-0.03%
2019/06/12	1	24.60	0	0.00	24.40	1	3,646	0.03%
2019/06/11	5	24.25	0	0.00	24.50	5	3,623	0.14%
2019/06/10	1	24.30	1	24.40	24.25	0	3,608	0.00%
2019/06/06	3	24.32	0	0.00	24.25	3	3,615	0.08%
2019/06/05	1	24.35	1	24.00	23.70	0	3,588	0.00%
2019/06/03	1	23.10	2	22.85	22.85	-1	3,594	-0.03%
2019/05/31	32	23.22	31	23.60	23.35	1	3,732	0.03%
2019/05/28	1	22.20	0	0.00	22.10	1	3,692	0.03%
2019/05/22	0	0.00	1	22.90	22.85	-1	3,721	-0.03%
2019/05/21	1	23.00	1	23.40	23.35	0	3,721	0.00%
2019/05/17	3	23.00	0	0.00	22.45	3	3,734	0.08%
2019/05/14	1	22.55	1	23.10	23.80	0	3,742	0.00%
2019/05/10	5	24.50	1	24.05	24.10	4	3,735	0.11%
2019/05/09	4	25.26	12	24.65	24.40	-8	3,717	-0.22%
2019/05/07	5	26.00	0	0.00	25.80	5	3,737	0.13%
2019/05/03	3	26.90	3	26.90	26.90	0	3,702	0.00%
2019/04/30	1	25.85	1	26.30	26.80	0	3,693	0.00%
2019/04/29	2	26.80	0	0.00	26.10	2	3,651	0.05%
2019/04/26	1	27.10	0	0.00	27.05	1	3,615	0.03%
2019/04/25	1	28.20	1	28.25	28.25	0	3,566	0.00%
2019/04/24	2	28.88	1	29.15	28.15	1	3,554	0.03%
2019/04/23	1	28.50	1	28.50	28.50	0	3,484	0.00%
2019/04/22	2	28.60	0	0.00	28.35	2	3,421	0.06%
2019/04/19	4	29.05	2	29.40	28.70	2	3,390	0.06%
2019/04/18	6	30.29	31	29.35	28.70	-25	3,320	-0.75%
2019/04/17	7	29.89	11	30.43	29.80	-4	3,151	-0.13%
2019/04/16	4	29.96	5	29.71	30.35	-1	2,832	-0.04%
2019/04/15	12	28.02	4	27.80	27.60	8	2,540	0.31%
2019/04/12	2	27.50	2	27.65	27.10	0	2,452	0.00%
2019/04/11	2	27.40	0	0.00	26.80	2	2,352	0.08%
2019/04/10	2	27.28	1	27.35	27.20	1	2,339	0.04%
2019/04/09	0	0.00	1	27.60	27.50	-1	2,312	-0.04%
2019/04/08	1	26.95	4	27.01	26.95	-3	2,296	-0.13%
2019/04/03	10	27.45	17	27.44	27.45	-7	2,298	-0.30%
2019/04/02	5	26.42	11	27.34	28.15	-6	2,284	-0.26%
2019/04/01	3	25.95	4	25.88	25.70	-1	2,130	-0.05%
2019/03/29	5	26.00	7	25.80	25.85	-2	2,161	-0.09%
2019/03/28	7	25.85	0	0.00	25.80	7	2,221	0.32%
2019/03/27	17	27.21	2	26.98	26.00	15	2,401	0.62%
2019/03/26	0	0.00	3	26.20	26.25	-3	2,347	-0.13%
2019/03/22	5	25.77	2	26.25	26.35	3	2,307	0.13%
2019/03/21	7	27.19	5	27.07	26.50	2	2,259	0.09%
2019/03/20	11	25.39	13	25.65	26.00	-2	2,126	-0.09%
2019/03/19	15	25.70	11.1	25.94	25.60	3.9	2,058	0.19%
2019/03/18	0	0.00	13	24.30	24.30	-13	1,784	-0.73%
2019/03/15	2	21.93	5	21.86	22.10	-3	1,736	-0.17%
2019/03/14	1	21.80	2	21.68	21.65	-1	1,738	-0.06%
2019/03/13	0	0.00	1	21.65	21.65	-1	1,761	-0.06%
2019/03/12	11	22.14	0	0.00	21.85	11	1,782	0.62%
2019/03/11	1	22.20	5	22.10	22.10	-4	1,842	-0.22%
2019/03/08	4	21.33	3	21.65	21.80	1	1,856	0.05%
2019/03/07	7	22.09	3	21.67	21.70	4	1,844	0.22%
2019/03/06	0	0.00	13	22.02	22.60	-13	1,804	-0.72%
2019/03/05	0	0.00	1	21.30	21.20	-1	1,691	-0.06%
2019/03/04	2	21.18	2	21.15	21.30	0	1,703	0.00%
2019/02/26	1	21.45	2	21.10	21.05	-1	1,788	-0.06%
2019/02/25	5	21.61	3	21.58	21.60	2	1,870	0.11%
2019/02/22	0	0.00	1	21.15	21.15	-1	1,886	-0.05%
2019/02/21	10	21.25	0	0.00	21.25	10	1,878	0.53%
2019/02/19	1	21.40	5	21.25	21.40	-4	1,868	-0.21%
2019/02/18	5	20.75	0	0.00	20.60	5	1,835	0.27%
2019/02/15	0	0.00	3	21.05	20.85	-3	1,845	-0.16%
2019/02/13	0	0.00	3	21.45	21.10	-3	1,852	-0.16%
2019/01/30	0	0.00	1	20.65	20.55	-1	1,863	-0.05%
2019/01/28	4	20.64	8	21.04	21.00	-4	1,874	-0.21%
2019/01/22	0	0.00	25	20.00	19.90	-25	1,843	-1.36%
2019/01/16	3	20.05	3	20.10	20.10	0	1,845	0.00%
2019/01/14	11	19.58	0	0.00	19.50	11	1,855	0.59%
2019/01/11	10	20.13	5	19.75	19.70	5	1,855	0.27%
2019/01/10	5	20.05	0	0.00	19.95	5	1,848	0.27%
2019/01/07	7	19.90	7	20.14	20.10	0	1,851	0.00%
2019/01/04	0	0.00	1	19.65	19.65	-1	1,857	-0.05%
2019/01/03	2	20.15	0	0.00	20.15	2	1,866	0.11%
2019/01/02	1	20.90	1	20.65	20.65	0	1,865	0.00%
2018/12/28	9	20.49	1	20.45	20.45	8	1,856	0.43%
2018/12/27	4	21.11	1	20.80	20.80	3	1,858	0.16%
2018/12/26	3	21.58	9	21.33	20.70	-6	1,834	-0.33%
2018/12/25	2	21.65	2	21.75	21.30	0	1,774	0.00%
2018/12/24	4	22.06	9	22.06	22.15	-5	1,718	-0.29%
2018/12/22	4	21.94	3	21.82	21.85	1	1,665	0.06%
2018/12/21	3	21.35	5	21.50	21.50	-2	1,615	-0.12%
2018/12/20	19	21.96	5	21.89	21.50	14	1,549	0.90%
2018/12/18	0	0.00	1.1	20.38	20.30	-1.1	1,294	-0.09%
2018/12/14	0	0.00	1	20.55	20.50	-1	1,284	-0.08%
2018/12/12	1	20.60	0	0.00	20.50	1	1,277	0.08%
2018/12/07	0.5	19.50	0	0.00	19.50	0.5	1,232	0.04%
2018/12/06	13	19.55	0	0.00	19.25	13	1,221	1.06%
2018/12/05	3	20.55	0	0.00	20.50	3	1,207	0.25%
2018/11/27	0	0.00	0.1	20.20	20.20	-0.1	1,030	0.00%
2018/11/23	1	20.10	1	19.90	19.80	0	987	0.00%
2018/11/22	20	19.85	30	20.45	20.30	-10	908	-1.10%
2018/11/21	10	19.15	1	19.40	19.05	9	808	1.11%
2018/11/20	0	0.00	1	18.45	18.25	-1	760	-0.13%
2018/11/13	0	0.00	1	18.45	18.50	-1	762	-0.13%
2018/11/09	1	18.40	0	0.00	18.40	1	745	0.13%
2018/11/06	2	17.10	2	17.00	17.50	0	694	0.00%
2018/11/05	1	16.65	0	0.00	16.50	1	663	0.15%
2018/11/02	1	16.70	1	16.65	16.60	0	666	0.00%
2018/11/01	1	16.00	4	16.70	16.45	-3	664	-0.45%
2018/10/31	0.1	16.00	0	0.00	16.00	0.1	651	0.02%
2018/10/30	4	15.55	0	0.00	15.25	4	646	0.62%
2018/10/25	0	0.00	7	16.44	16.35	-7	641	-1.09%
2018/10/24	0	0.00	24	16.62	16.75	-24	635	-3.78%
2018/09/21	6	20.10	0	0.00	20.20	6	606	0.99%
2018/09/19	0	0.00	1	20.70	20.30	-1	635	-0.16%
2018/09/14	1	20.80	0	0.00	20.90	1	670	0.15%
2018/08/29	0	0.00	3	23.63	23.45	-3	773	-0.39%
2018/08/16	1	22.15	1	22.50	22.10	0	905	0.00%
2018/08/13	10	24.00	0	0.00	24.00	10	882	1.13%
2018/08/06	1	25.50	0	0.00	25.50	1	882	0.11%
2018/08/03	1	25.70	0	0.00	25.70	1	891	0.11%
2018/07/23	1	25.55	0	0.00	25.50	1	897	0.11%
2018/07/19	0	0.00	2	26.20	26.20	-2	893	-0.22%
2018/07/18	5	26.94	9	26.96	26.60	-4	896	-0.45%
2018/07/17	0	0.00	1	26.10	25.85	-1	870	-0.11%
2018/07/16	3	26.03	0	0.00	25.95	3	884	0.34%
2018/07/13	2	26.38	1	26.85	26.15	1	887	0.11%
2018/07/11	2	25.10	0	0.00	25.10	2	880	0.23%
2018/07/10	0	0.00	1	25.10	25.35	-1	892	-0.11%
2018/07/06	1	25.05	4	25.09	25.00	-3	1,002	-0.30%
2018/07/05	0	25.30	0	0.00	25.30	0	1,012	0.00%
2018/07/02	0	0.00	1	27.25	26.60	-1	1,124	-0.09%
2018/06/29	1	27.05	0	0.00	26.85	1	1,121	0.09%
2018/06/28	2	26.63	1	26.70	26.55	1	1,109	0.09%
2018/06/27	20	27.10	5	27.87	27.60	15	1,092	1.37%
2018/06/26	3	25.75	0	0.00	25.45	3	1,056	0.28%
2018/06/19	3	26.70	0	0.00	26.40	3	1,111	0.27%
2018/06/15	23	27.87	0	0.00	27.35	23	1,101	2.09%
2018/06/14	5	27.98	1	28.10	27.95	4	1,095	0.37%
2018/06/12	0	0.00	1	27.25	27.20	-1	1,057	-0.09%
2018/06/08	0	0.00	2	27.73	27.40	-2	1,054	-0.19%
2018/06/07	1	27.60	0	0.00	27.60	1	1,099	0.09%
2018/06/06	1	28.10	10	27.90	27.95	-9	1,094	-0.82%
2018/06/05	16	29.03	0	0.00	28.30	16	1,088	1.47%
2018/06/04	1	28.30	5	28.48	28.80	-4	1,097	-0.36%
2018/06/01	1	27.65	2	27.78	27.65	-1	1,057	-0.09%
2018/05/30	1	25.80	0	0.00	26.10	1	1,011	0.10%
2018/05/28	1	26.20	1	26.05	26.05	0	1,014	0.00%
2018/05/25	1	25.90	0	0.00	25.80	1	1,017	0.10%
2018/05/23	0	0.00	1	25.75	25.70	-1	1,026	-0.10%
2018/05/18	1	25.20	0	0.00	25.05	1	1,050	0.10%
2018/05/11	1	26.30	0	0.00	26.00	1	1,150	0.09%
2018/05/08	0	0.00	8	26.35	26.10	-8	1,174	-0.68%
2018/04/27	0	0.00	2	25.50	25.50	-2	1,206	-0.17%
2018/04/26	1	25.55	21	25.60	25.40	-20	1,213	-1.65%
2018/04/25	1	25.85	0	0.00	25.95	1	1,216	0.08%
2018/04/19	2	27.83	0	0.00	27.70	2	1,231	0.16%
2018/04/16	0	0.00	5	29.75	28.80	-5	1,657	-0.30%
2018/04/12	6	30.33	2	31.05	30.15	4	1,762	0.23%
2018/04/11	2	29.90	10	29.85	29.60	-8	1,718	-0.47%
2018/04/10	1	30.00	0	0.00	29.40	1	1,756	0.06%
2018/04/02	0	0.00	1	27.70	27.55	-1	1,658	-0.06%
2018/03/28	1	27.70	1	28.70	28.00	0	1,692	0.00%
2018/03/26	1.7	26.76	0	0.00	26.70	1.7	1,646	0.10%
2018/03/23	1	27.00	1	26.95	26.90	0	1,646	0.00%
2018/03/22	0	0.00	1	28.10	27.90	-1	1,640	-0.06%
2018/03/21	0	0.00	10	27.95	27.90	-10	1,642	-0.61%
2018/03/19	1	28.50	13.6	28.46	28.20	-12.6	1,658	-0.76%
2018/03/15	0	0.00	1	28.70	28.75	-1	1,663	-0.06%
2018/03/14	1	28.45	0	0.00	28.60	1	1,682	0.06%
2018/03/13	11	29.58	1	30.10	29.30	10	1,689	0.59%
2018/03/12	1	28.10	0	0.00	28.20	1	1,661	0.06%
2018/03/09	1	27.95	0	0.00	28.00	1	1,698	0.06%
2018/03/08	1	27.85	1	28.10	27.80	0	1,709	0.00%
2018/03/05	1	27.00	0	0.00	26.90	1	1,706	0.06%
2018/02/26	0	0.00	2	27.90	27.70	-2	1,757	-0.11%
2018/02/23	1	28.00	0	0.00	27.95	1	1,799	0.06%
2018/02/22	1	27.85	0	0.00	28.05	1	1,812	0.06%
2018/02/09	5	25.30	0	0.00	25.75	5	1,846	0.27%
2018/02/08	1	27.70	0	0.00	27.00	1	1,869	0.05%
2018/02/05	7	30.74	0	0.00	30.65	7	1,873	0.37%
2018/01/30	1	30.60	0	0.00	30.65	1	1,976	0.05%
2018/01/26	0	0.00	10	30.70	30.80	-10	2,038	-0.49%
2018/01/25	1	31.20	10	31.15	31.05	-9	2,072	-0.43%
2018/01/24	0	0.00	1	31.25	31.15	-1	2,091	-0.05%
2018/01/23	1	31.50	0	0.00	31.50	1	2,141	0.05%
2018/01/22	0	0.00	5	31.55	31.70	-5	2,178	-0.23%
2018/01/16	14	32.54	2	32.60	32.60	12	2,301	0.52%
2018/01/12	1	32.35	0	0.00	32.45	1	2,337	0.04%
2018/01/11	12	33.40	13	32.55	32.45	-1	2,342	-0.04%
2018/01/09	1	31.15	0	0.00	31.90	1	1,986	0.05%
2018/01/08	26	33.11	1	32.90	32.95	25	1,963	1.27%
2018/01/05	1	31.55	5	31.67	32.70	-4	1,915	-0.21%
2018/01/04	5	31.36	1	32.10	32.00	4	1,923	0.21%