台揚 (2314)-凱基-站前券商分點個股進出

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
30.45
漲跌
▲0.20
漲幅
+0.66%
成交量
446張
產業
上市通信網路類股▲1.25%
640人加入追蹤

立即追蹤
本地時間:13:30

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

台揚 (2314)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/04/29	7	30.61	5	30.50	30.45	2	1,181	0.17%
2024/04/26	6	30.52	0	30.55	30.25	6	1,190	0.50%
2024/04/24	0	0.00	2	30.45	30.60	-2	1,192	-0.17%
2024/04/23	5	30.00	0	0.00	30.00	5	1,195	0.42%
2024/04/18	6	31.02	1	30.90	30.95	5	1,182	0.42%
2024/04/17	3	31.50	14	31.49	31.45	-11	1,180	-0.93%
2024/04/16	2	30.83	0	0.00	31.30	2	1,191	0.17%
2024/04/15	2	32.73	0	0.00	32.70	2	1,167	0.17%
2024/04/11	8	33.46	0	0.00	33.20	8	1,158	0.69%
2024/04/10	5	34.65	5	34.93	34.55	0	1,151	0.00%
2024/04/09	1	33.50	1	33.75	33.75	0	1,125	0.00%
2024/04/08	5	33.50	0	0.00	33.70	5	1,129	0.44%
2024/04/02	11	33.50	0	0.00	33.35	11	1,135	0.97%
2024/03/29	10	34.45	0	0.00	34.20	10	1,165	0.86%
2024/03/28	21	34.84	5	35.03	34.85	16	1,137	1.41%
2024/03/27	9	33.16	2	33.63	33.60	7	1,080	0.65%
2024/03/26	3	32.68	0	0.00	32.60	3	1,091	0.27%
2024/03/25	1	33.30	1	33.35	33.35	0	1,135	0.00%
2024/03/22	5	33.80	2	33.78	33.80	3	1,132	0.26%
2024/03/21	5	32.70	0	0.00	32.70	5	1,118	0.45%
2024/03/20	1	32.25	0	0.00	32.10	1	1,144	0.09%
2024/03/19	1	32.60	1	32.60	32.60	0	1,153	0.00%
2024/03/18	4	32.69	0	0.00	32.85	4	1,166	0.34%
2024/03/15	5	33.23	0	0.00	33.05	5	1,202	0.42%
2024/03/14	2	32.90	1	32.80	32.80	1	1,263	0.08%
2024/03/13	0	33.50	2	33.93	33.60	-2	1,433	-0.14%
2024/03/12	11.5	33.93	6	33.67	34.35	5.5	1,614	0.34%
2024/03/11	9	32.76	0	0.00	32.65	9	1,591	0.57%
2024/03/08	7	32.66	1	32.20	32.40	6	1,587	0.38%
2024/03/07	9	33.22	2	33.10	33.10	7	1,589	0.44%
2024/03/06	2	34.70	1	35.30	34.20	1	1,582	0.06%
2024/03/05	7	34.40	3	34.80	34.30	4	1,576	0.25%
2024/03/04	8	33.86	5	35.15	35.00	3	1,574	0.19%
2024/02/29	7	32.44	0	0.00	32.40	7	1,532	0.46%
2024/02/26	0	0.00	1	33.50	33.50	-1	1,546	-0.06%
2024/02/23	0.8	33.85	0	0.00	33.85	0.8	1,551	0.05%
2024/02/22	2	33.45	0	0.00	33.35	2	1,578	0.13%
2024/02/20	0	33.60	0	0.00	33.40	0	1,644	0.00%
2024/02/19	1	33.95	1	33.95	33.90	0	1,650	0.00%
2024/02/16	1	33.30	1	33.90	33.70	0	1,657	0.00%
2024/02/15	1	31.95	0	0.00	32.90	1	1,648	0.06%
2024/02/05	3	32.78	0	0.00	32.50	3	1,638	0.18%
2024/02/02	5	33.15	0	0.00	33.20	5	1,634	0.31%
2024/02/01	0.1	33.10	0	0.00	33.05	0.1	1,624	0.01%
2024/01/31	0	0.00	10	33.30	33.30	-10	1,612	-0.62%
2024/01/29	4	33.99	0	0.00	34.05	4	1,604	0.25%
2024/01/22	4	35.15	0.6	35.35	35.25	3.4	1,552	0.22%
2024/01/19	5.8	35.46	0	0.00	35.35	5.8	1,540	0.38%
2024/01/18	3	35.30	0	0.00	35.50	3	1,535	0.20%
2024/01/17	3	35.53	0	0.00	35.35	3	1,536	0.20%
2024/01/16	0	0.00	1	36.05	36.00	-1	1,533	-0.07%
2024/01/15	0	0.00	1	35.60	35.80	-1	1,529	-0.07%
2024/01/12	1	35.25	0	0.00	35.50	1	1,526	0.07%
2024/01/11	3	35.55	6	35.53	35.60	-3	1,530	-0.20%
2024/01/10	1	35.55	2.6	35.52	35.55	-1.6	1,529	-0.10%
2024/01/09	3	36.27	3	36.30	36.20	0	1,518	0.00%
2024/01/08	1	36.40	1	36.40	36.40	0	1,517	0.00%
2024/01/04	0	0.00	0	37.40	36.65	0	1,517	0.00%
2024/01/02	0	0.00	1	37.90	37.90	-1	1,524	-0.07%
2023/12/29	2	37.53	1	37.55	37.50	1	1,523	0.07%
2023/12/28	0	0.00	13	37.50	37.40	-13	1,536	-0.85%
2023/12/27	0	0.00	11	37.50	38.35	-11	1,538	-0.72%
2023/12/26	2	37.35	1	37.20	37.40	1	1,541	0.06%
2023/12/25	7	36.50	0	0.00	36.55	7	1,527	0.46%
2023/12/22	8	36.68	1	36.55	36.55	7	1,519	0.46%
2023/12/21	1	36.45	0.2	36.75	36.30	0.8	1,504	0.05%
2023/12/20	16	37.01	1	36.90	36.90	15	1,475	1.02%
2023/12/19	2	37.50	0	0.00	37.55	2	1,417	0.14%
2023/12/18	2	37.50	2	37.25	37.20	0	1,412	0.00%
2023/12/15	8	38.05	30	38.19	37.90	-22	1,396	-1.58%
2023/12/14	9	38.90	2.1	38.77	38.75	6.9	1,367	0.50%
2023/12/13	2.1	39.29	16.2	39.35	39.20	-14.1	1,353	-1.04%
2023/12/12	11.1	38.98	3	38.98	38.90	8.1	1,379	0.58%
2023/12/11	8.1	40.10	45	40.22	39.80	-36.9	1,352	-2.73%
2023/12/08	63	41.78	29	41.50	41.65	34	1,286	2.64%
2023/12/07	17	41.00	13.1	40.52	41.40	4	1,114	0.35%
2023/12/06	0	0.00	7	37.84	37.65	-7	935	-0.75%
2023/12/05	2	37.00	2	36.90	37.90	0	921	0.00%
2023/12/04	1	37.50	0	37.50	37.45	1	923	0.11%
2023/12/01	0	0.00	4	37.00	37.00	-4	914	-0.44%
2023/11/30	0	0.00	8	37.58	37.30	-8	906	-0.88%
2023/11/29	0	0.00	18	37.59	37.50	-18	902	-1.99%
2023/11/28	1	36.50	0	0.00	36.70	1	890	0.11%
2023/11/24	7	36.57	0	0.00	36.50	7	889	0.79%
2023/11/22	0	0.00	11	37.43	37.45	-11	873	-1.26%
2023/11/21	3	37.97	7	37.87	37.60	-4	868	-0.46%
2023/11/20	0	0.00	4	37.49	38.40	-4	848	-0.47%
2023/11/17	1	35.85	0	0.00	35.80	1	794	0.13%
2023/11/16	0	0.00	2	35.95	36.30	-2	793	-0.25%
2023/11/15	2	35.30	0	0.00	35.30	2	791	0.25%
2023/11/14	2	35.75	0	0.00	35.60	2	787	0.25%
2023/11/13	1	35.60	1	35.80	35.55	0	794	0.00%
2023/11/10	1	35.50	1	36.05	35.45	0	807	0.00%
2023/11/09	3	35.93	0	0.00	36.05	3	808	0.37%
2023/11/07	0	0.00	1	36.70	36.60	-1	822	-0.12%
2023/11/02	0	0.00	1	35.80	35.45	-1	829	-0.12%
2023/11/01	61	35.65	0	0.00	35.25	61	832	7.33%
2023/10/31	63	36.49	1	37.20	35.75	62	826	7.50%
2023/10/30	20	35.88	0	0.00	36.70	20	819	2.44%
2023/10/27	0	0.00	1	35.40	35.45	-1	815	-0.12%
2023/10/24	1	35.40	0	0.00	35.90	1	851	0.12%
2023/10/23	2	36.55	0	0.00	35.70	2	853	0.23%
2023/10/18	2	36.00	0	0.00	35.80	2	860	0.23%
2023/10/13	3.1	37.30	0	37.70	37.20	3	931	0.33%
2023/10/12	0	0.00	2	37.90	37.80	-2	1,044	-0.19%
2023/10/11	1	37.80	0	0.00	37.60	1	1,107	0.09%
2023/10/04	0	0.00	1	39.20	39.35	-1	1,108	-0.09%
2023/10/03	3	39.65	0	0.00	39.25	3	1,098	0.27%
2023/10/02	0	0.00	4	39.94	40.20	-4	1,084	-0.37%
2023/09/28	0	0.00	5.2	37.83	37.60	-5.2	1,059	-0.49%
2023/09/27	1	37.65	0	0.00	37.65	1	1,067	0.09%
2023/09/25	2	39.00	0	0.00	38.60	2	1,086	0.18%
2023/09/21	0.5	39.20	0	0.00	38.70	0.5	1,092	0.05%
2023/09/18	0	0.00	1	39.25	39.15	-1	1,113	-0.09%
2023/09/15	7	40.01	2	39.43	39.50	5	1,114	0.45%
2023/09/14	50	37.82	1	37.80	38.35	49	1,070	4.58%
2023/09/12	1	36.30	0	0.00	35.85	1	1,074	0.09%
2023/09/11	2	36.25	2	36.45	35.70	0	1,109	0.00%
2023/09/08	4	37.93	0.7	37.94	37.80	3.3	1,103	0.30%
2023/09/01	0	0.00	1	38.90	39.10	-1	1,150	-0.09%
2023/08/30	1	38.65	0	0.00	39.00	1	1,162	0.09%
2023/08/28	1	39.15	0	0.00	38.55	1	1,176	0.08%
2023/08/25	2	39.20	5	39.20	39.20	-3	1,175	-0.26%
2023/08/24	5	40.46	0	0.00	39.90	5	1,173	0.43%
2023/08/18	0	0.00	5	38.40	38.35	-5	1,222	-0.41%
2023/08/17	1	38.90	0	0.00	39.10	1	1,253	0.08%
2023/08/16	3	38.00	0	0.00	38.00	3	1,260	0.24%
2023/08/14	3	39.90	1	39.40	39.25	2	1,266	0.16%
2023/08/11	0	0.00	1	41.60	41.55	-1	1,259	-0.08%
2023/08/10	76	41.62	0	0.00	41.65	76	1,265	6.01%
2023/07/31	2	44.90	1	45.55	44.60	1	1,398	0.07%
2023/07/28	2	44.00	0	0.00	43.95	2	1,454	0.14%
2023/07/27	0.1	44.25	0	0.00	44.05	0.1	1,469	0.00%
2023/07/26	5	44.65	4	45.05	44.60	1	1,485	0.07%
2023/07/20	0	0.00	0	46.10	45.80	0	1,646	0.00%
2023/07/19	10	44.98	0	0.00	44.70	10	1,707	0.59%
2023/07/18	13	46.03	36	46.68	45.50	-23	1,794	-1.28%
2023/07/17	42	47.89	11	48.34	48.05	31	1,908	1.62%
2023/07/14	4	45.11	2	44.70	45.65	2	2,018	0.10%
2023/07/13	1	42.75	4	42.60	41.50	-3	2,191	-0.14%
2023/07/11	1	44.30	0	0.00	43.40	1	2,335	0.04%
2023/07/06	25	44.84	1	44.30	44.15	24	2,347	1.02%
2023/07/05	0	43.90	0	0.00	44.20	0	2,377	0.00%
2023/07/04	0	0.00	1	44.55	44.30	-1	2,375	-0.04%
2023/07/03	1	44.70	0	0.00	44.50	1	2,370	0.04%
2023/06/29	15	45.27	0	0.00	44.90	15	2,362	0.63%
2023/06/27	0	0.00	1	45.35	45.35	-1	2,362	-0.04%
2023/06/21	1	44.95	8	44.99	44.95	-7	2,351	-0.30%
2023/06/20	4	44.45	21	44.50	44.40	-17	2,347	-0.72%
2023/06/19	0	0.00	7	44.40	44.40	-7	2,354	-0.30%
2023/06/15	1	44.75	0.1	45.00	44.95	0.9	2,340	0.04%
2023/06/14	1	45.80	0	0.00	45.85	1	2,307	0.04%
2023/06/13	5	46.50	0	0.00	46.50	5	2,304	0.22%
2023/06/12	0.1	47.00	1.1	47.25	47.00	-1	2,292	-0.04%
2023/06/09	1	45.55	0	0.00	45.80	1	2,271	0.04%
2023/06/07	0	0.00	1	46.10	46.05	-1	2,304	-0.04%
2023/06/02	0.1	46.60	0.7	46.50	46.35	-0.7	2,368	-0.03%
2023/06/01	0	0.00	0.1	46.75	46.80	-0.1	2,395	0.00%
2023/05/30	0	0.00	2	46.25	45.75	-2	2,399	-0.08%
2023/05/29	0	0.00	181	45.37	46.15	-181	2,407	-7.52%	大賣/鉅額交易
2023/05/25	6.1	45.76	0	0.00	45.95	6.1	2,404	0.25%
2023/05/24	7	46.66	0	0.00	46.65	7	2,414	0.29%
2023/05/23	0	0.00	6	48.20	48.60	-6	2,404	-0.25%
2023/05/22	1	47.50	0	0.00	47.80	1	2,423	0.04%
2023/05/19	0	0.00	2	46.70	46.15	-2	2,435	-0.08%
2023/05/18	10	47.04	9	46.61	46.50	1	2,446	0.04%
2023/05/17	11	47.03	5	47.10	47.45	6	2,459	0.24%
2023/05/16	0	0.00	2	47.50	46.85	-2	2,505	-0.08%
2023/05/15	4	47.65	4	47.78	47.10	0	2,600	0.00%
2023/05/12	2	46.90	14	46.53	48.60	-12	2,602	-0.46%
2023/05/11	2	46.90	14	46.53	47.80	-12	2,606	-0.46%
2023/05/10	0	0.00	3	48.32	48.25	-3	2,608	-0.12%
2023/05/09	10	48.24	2	48.05	48.70	8	2,612	0.31%
2023/05/08	61	49.59	3	49.10	49.45	58	2,596	2.23%
2023/05/05	29	48.37	41	47.89	48.50	-12	2,583	-0.46%
2023/05/04	135	45.73	19	47.65	48.50	116	2,608	4.45%	大買/鉅額交易
2023/05/03	0.4	46.00	0	0.00	45.60	0.4	2,546	0.02%
2023/05/02	29.4	46.83	20.2	46.65	46.55	9.2	2,536	0.36%
2023/04/28	20.6	46.80	3	47.43	47.45	17.6	2,512	0.70%
2023/04/27	0.1	45.05	1	46.40	45.90	-0.9	2,456	-0.04%
2023/04/26	0.4	44.70	150	43.89	44.10	-149.6	2,409	-6.21%	大賣/鉅額交易
2023/04/25	1.4	45.64	0	0.00	45.20	1.4	2,370	0.06%
2023/04/24	44	46.33	0	0.00	46.80	44	2,330	1.89%
2023/04/21	118	46.52	10	46.54	44.85	108	2,259	4.78%	大買/鉅額交易
2023/04/20	189.8	48.07	14	49.25	47.50	175.8	2,156	8.15%	大買/鉅額交易
2023/04/19	24	51.51	40.6	51.08	51.80	-16.6	1,987	-0.83%
2023/04/18	305	50.57	118	50.50	51.10	187	1,753	10.66%	大買/大賣/鉅額交易
2023/04/17	7	45.78	126	45.47	46.50	-119	1,518	-7.84%	大賣/鉅額交易
2023/04/14	26.1	41.76	2	43.65	43.90	24.1	1,407	1.71%
2023/04/13	0	0.00	3	41.13	41.00	-3	1,344	-0.22%
2023/04/11	0	0.00	1	41.45	41.55	-1	1,318	-0.08%
2023/04/10	11	42.35	1	41.30	41.50	10	1,314	0.76%
2023/04/06	3	43.00	1	42.35	43.15	2	1,283	0.16%
2023/03/31	1.3	42.74	0	0.00	42.80	1.3	1,283	0.10%
2023/03/22	1	43.45	10	43.10	43.00	-9	1,263	-0.71%
2023/03/21	0	0.00	7.3	43.25	43.30	-7.3	1,262	-0.58%
2023/03/16	0	0.00	3	42.27	42.10	-3	1,261	-0.24%
2023/03/15	0	0.00	1	43.80	43.55	-1	1,265	-0.08%
2023/03/14	3	43.92	0	0.00	43.70	3	1,281	0.23%
2023/03/13	13	44.62	3	43.60	44.55	10	1,305	0.77%
2023/03/10	3	44.68	12	44.64	44.75	-9	1,329	-0.68%
2023/03/09	2	45.90	0	0.00	46.05	2	1,353	0.15%
2023/03/07	6	45.69	1	45.55	45.60	5	1,441	0.35%
2023/03/06	1	46.00	3	45.88	45.75	-2	1,433	-0.14%
2023/03/03	0	44.60	0	0.00	44.10	0	1,409	0.00%
2023/03/02	2	44.80	0	0.00	44.55	2	1,407	0.14%
2023/02/24	0	0.00	0	44.60	43.90	0	1,393	0.00%
2023/02/23	0	0.00	3	44.92	44.70	-3	1,379	-0.22%
2023/02/22	2	44.35	1	44.90	44.40	1	1,382	0.07%
2023/02/21	3	46.63	1	46.25	45.75	2	1,368	0.15%
2023/02/20	0	0.00	1	45.80	46.00	-1	1,346	-0.07%
2023/02/17	0	0.00	1	44.40	44.80	-1	1,324	-0.08%
2023/02/16	0	0.00	3	43.85	43.80	-3	1,325	-0.23%
2023/02/15	7	43.16	0	0.00	43.10	7	1,353	0.52%
2023/02/14	5	44.33	8	44.12	44.00	-3	1,326	-0.23%
2023/02/13	7.4	43.56	160	42.44	45.20	-152.6	1,287	-11.85%	大賣/鉅額交易
2023/02/10	0	0.00	5	42.10	41.10	-5	1,197	-0.42%
2023/02/09	0	0.00	5.1	42.19	42.05	-5.1	1,188	-0.43%
2023/02/08	12	42.93	10	42.09	42.85	2	1,178	0.17%
2023/02/07	0	0.00	10	41.73	41.80	-10	1,162	-0.86%
2023/02/06	1	42.55	0	0.00	42.40	1	1,159	0.09%
2023/02/03	3	42.82	47	42.92	42.50	-44	1,150	-3.82%
2023/02/02	200	43.24	4	42.09	43.55	196	1,129	17.36%	大買/鉅額交易
2023/02/01	1	40.30	1	40.55	40.50	0	1,065	0.00%
2023/01/31	0	0.00	5	40.05	40.10	-5	1,065	-0.47%
2023/01/30	0	0.00	2	38.95	39.05	-2	1,062	-0.19%
2023/01/17	3	38.55	0	0.00	38.35	3	1,071	0.28%
2023/01/16	0	0.00	2	38.08	38.10	-2	1,080	-0.19%
2023/01/12	7	38.79	2.1	38.95	38.65	4.9	1,087	0.45%
2023/01/10	0	0.00	2	40.28	39.90	-2	1,107	-0.18%
2023/01/09	1	39.85	0	0.00	39.90	1	1,124	0.09%
2023/01/05	1	39.90	0	0.00	39.65	1	1,176	0.09%
2023/01/04	0	0.00	3	39.38	39.65	-3	1,186	-0.25%
2022/12/30	1	39.10	1	38.90	39.25	0	1,198	0.00%
2022/12/27	2	39.90	8	39.84	39.60	-6	1,230	-0.49%
2022/12/26	1	39.45	0	0.00	40.20	1	1,234	0.08%
2022/12/23	4	38.03	0	0.00	38.25	4	1,247	0.32%
2022/12/20	21	39.00	0	0.00	38.20	21	1,305	1.61%
2022/12/16	3	39.95	1	39.85	39.90	2	1,347	0.15%
2022/12/14	0	0.00	3	40.35	40.80	-3	1,391	-0.22%
2022/12/13	1	40.05	3	39.85	40.10	-2	1,400	-0.14%
2022/12/12	1	40.00	0	0.00	40.50	1	1,410	0.07%
2022/12/09	3	41.00	1	40.95	40.85	2	1,434	0.14%
2022/12/08	1	41.10	0	0.00	41.60	1	1,443	0.07%
2022/12/07	3	41.40	3	41.85	41.00	0	1,457	0.00%
2022/12/06	30.4	42.84	1	42.75	42.30	29.4	1,447	2.03%
2022/12/05	101	42.97	1	42.75	43.40	100	1,436	6.96%	大買/
2022/12/02	2	43.10	6	42.77	43.20	-4	1,419	-0.28%
2022/12/01	3	41.90	7	42.39	41.70	-4	1,386	-0.29%
2022/11/30	11	41.55	24	42.18	42.70	-13	1,371	-0.95%
2022/11/29	20.4	39.02	11	40.71	41.15	9.4	1,315	0.71%
2022/11/25	3	37.43	2	37.58	36.90	1	1,371	0.07%
2022/11/24	1	37.70	0	0.00	38.10	1	1,392	0.07%
2022/11/23	2	37.20	0	0.00	37.10	2	1,429	0.14%
2022/11/22	0.3	37.30	1	37.50	37.30	-0.7	1,443	-0.05%
2022/11/21	4	38.03	1	38.10	37.60	3	1,457	0.21%
2022/11/18	9	38.65	1	39.00	38.05	8	1,474	0.54%
2022/11/17	1	38.80	2	38.98	38.95	-1	1,479	-0.07%
2022/11/14	1	37.30	2	37.50	37.70	-1	1,669	-0.06%
2022/11/11	6	36.53	110	36.20	35.90	-104	1,721	-6.04%	大賣/鉅額交易
2022/11/09	0	0.00	1	38.15	38.05	-1	2,017	-0.05%
2022/11/08	0	0.00	4	38.20	38.20	-4	2,152	-0.19%
2022/11/04	1	37.20	0	0.00	37.25	1	2,515	0.04%
2022/11/03	0	0.00	2	36.55	37.00	-2	3,186	-0.06%
2022/11/02	0	0.00	1	36.30	36.60	-1	3,489	-0.03%
2022/11/01	0	0.00	9	35.42	35.60	-9	3,659	-0.25%
2022/10/28	0	0.00	1	34.05	33.85	-1	3,791	-0.03%
2022/10/27	0	0.00	1	34.15	34.80	-1	4,045	-0.02%
2022/10/26	1	33.15	1	33.25	33.30	0	4,240	0.00%
2022/10/25	1	33.65	2	34.20	33.65	-1	4,357	-0.02%
2022/10/24	2	35.20	1	35.30	34.80	1	4,383	0.02%
2022/10/21	2	35.00	12	35.58	34.55	-10	4,465	-0.22%
2022/10/18	3	36.40	11	36.49	36.45	-8	4,807	-0.17%
2022/10/17	1	36.50	3	34.70	36.60	-2	4,895	-0.04%
2022/10/14	0	35.75	1	36.10	36.60	-1	4,960	-0.02%
2022/10/13	0	0.00	3	36.48	33.90	-3	4,988	-0.06%
2022/10/12	2	37.00	17	37.34	37.10	-15	5,004	-0.30%
2022/10/11	2	38.90	1	38.55	38.15	1	5,058	0.02%
2022/10/07	2	40.85	1	40.95	40.80	1	5,166	0.02%
2022/10/05	1	40.80	0	0.00	40.75	1	5,547	0.02%
2022/10/04	1	39.95	0	0.00	39.95	1	5,673	0.02%
2022/10/03	0	0.00	43	38.47	38.40	-43	5,748	-0.75%
2022/09/30	1	38.05	1	38.65	38.65	0	5,844	0.00%
2022/09/29	1	38.45	1	38.65	38.40	0	5,923	0.00%
2022/09/27	3	40.30	1	40.10	41.00	2	6,068	0.03%
2022/09/26	2	40.85	0	0.00	39.80	2	6,150	0.03%
2022/09/23	2	42.85	2	43.50	42.70	0	6,180	0.00%
2022/09/22	0	44.50	3	43.80	44.40	-3	6,199	-0.05%
2022/09/21	2	43.58	0	0.00	43.45	2	6,218	0.03%
2022/09/20	2	45.10	0	0.00	45.20	2	6,241	0.03%
2022/09/19	5	45.66	2	45.68	45.10	3	6,284	0.05%
2022/09/16	2	46.80	2	46.93	46.50	0	6,299	0.00%
2022/09/15	1	48.20	1	48.10	48.20	0	6,296	0.00%
2022/09/14	2	48.15	13	48.33	48.85	-11	6,316	-0.17%
2022/09/13	0	0.00	1	49.60	49.55	-1	6,343	-0.02%
2022/09/12	1	49.20	1	50.20	50.10	0	6,391	0.00%
2022/09/08	3	48.72	5	49.38	48.90	-2	6,424	-0.03%
2022/09/07	0	0.00	6	48.45	48.50	-6	6,498	-0.09%
2022/09/06	0	0.00	2	49.60	49.20	-2	6,630	-0.03%
2022/09/02	23.4	52.37	4	52.35	52.40	19.4	6,815	0.28%
2022/09/01	5.1	50.68	2	50.50	50.40	3.1	6,773	0.05%
2022/08/31	2	51.50	1	51.90	51.60	1	6,771	0.01%
2022/08/30	3.4	50.59	3	50.93	51.20	0.4	6,791	0.01%
2022/08/29	0	0.00	4	49.30	48.85	-4	6,821	-0.06%
2022/08/26	1	50.10	0	0.00	49.95	1	6,899	0.01%
2022/08/25	4	49.59	1	49.25	49.90	3	7,080	0.04%
2022/08/24	0	0.00	8	49.30	49.00	-8	7,500	-0.11%
2022/08/23	8.4	49.30	2	49.90	49.00	6.4	8,012	0.08%
2022/08/22	11	49.31	4	49.28	49.05	7	8,025	0.09%
2022/08/19	64	51.40	84	52.02	51.20	-20	7,992	-0.25%
2022/08/18	2	51.65	44	51.61	51.50	-42	7,962	-0.53%
2022/08/17	7	50.56	50	51.12	51.50	-43	8,485	-0.51%
2022/08/16	73	51.62	108	51.96	51.10	-35	8,525	-0.41%	大賣/
2022/08/15	36	50.75	26	50.53	50.40	10	8,271	0.12%
2022/08/12	39.3	48.84	1	48.70	48.70	38.3	8,128	0.47%
2022/08/11	34.3	51.61	43	51.68	51.60	-8.7	7,967	-0.11%
2022/08/10	126.2	51.78	104	52.16	51.40	22.2	7,773	0.29%	大買/大賣/
2022/08/09	8	49.35	42	49.47	51.50	-34	7,113	-0.48%
2022/08/08	28.1	46.95	81	47.07	46.90	-52.9	6,810	-0.78%
2022/08/05	2	45.00	7	44.91	45.30	-5	6,640	-0.08%
2022/08/04	54	44.15	35	44.04	44.10	19	6,597	0.29%
2022/08/03	195	45.42	192	46.86	45.00	3	6,519	0.05%	大買/大賣/
2022/08/02	51.4	46.49	20	46.74	46.00	31.4	6,271	0.50%
2022/08/01	9	45.00	16	45.11	46.50	-7	6,076	-0.12%
2022/07/29	11	44.36	11	44.76	44.35	0	5,961	0.00%
2022/07/28	5	44.26	4	44.66	43.90	1	5,936	0.02%
2022/07/27	30	45.89	52	45.97	45.30	-22	5,858	-0.38%
2022/07/26	25	44.04	21	44.90	43.60	4	5,595	0.07%
2022/07/25	0	0.00	1	45.60	45.75	-1	5,535	-0.02%
2022/07/22	38	45.53	36	46.42	45.20	2	5,515	0.04%
2022/07/21	22	46.38	15	46.52	46.35	7	5,430	0.13%
2022/07/20	0	0.00	3	45.48	45.00	-3	5,356	-0.06%
2022/07/19	2	45.70	2	45.38	45.20	0	5,328	0.00%
2022/07/18	9	45.33	6	45.12	45.25	3	5,298	0.06%
2022/07/15	2	45.18	1	44.70	44.90	1	5,258	0.02%
2022/07/14	28	44.13	31	44.62	45.15	-3	5,183	-0.06%
2022/07/13	14	41.97	90	42.14	42.65	-76	4,981	-1.53%
2022/07/12	50	39.09	53	39.80	38.80	-3	4,835	-0.06%
2022/07/11	7	44.11	10	44.29	43.10	-3	4,733	-0.06%
2022/07/08	78	44.47	64	43.87	44.25	14	4,659	0.30%
2022/07/07	0	43.25	0	0.00	43.45	0	4,569	0.00%
2022/07/06	13	43.02	5	43.40	42.10	8	4,503	0.18%
2022/07/05	23	45.27	2	45.03	44.95	21	4,485	0.47%
2022/07/04	10	47.56	28	46.92	46.30	-18	4,428	-0.41%
2022/07/01	0	0.00	3	50.82	49.75	-3	4,379	-0.07%
2022/06/30	5	54.56	1	54.90	55.20	4	4,355	0.09%
2022/06/28	3	55.47	0	0.00	55.20	3	4,408	0.07%
2022/06/27	1	56.80	3	56.63	56.60	-2	4,423	-0.05%
2022/06/24	2	55.70	1	56.20	55.00	1	4,505	0.02%
2022/06/23	6	54.25	0	0.00	54.50	6	4,618	0.13%
2022/06/22	1	55.20	0	0.00	54.60	1	4,838	0.02%
2022/06/21	1	55.80	8	55.73	56.90	-7	4,951	-0.14%
2022/06/20	13	56.35	14	57.11	54.70	-1	4,925	-0.02%
2022/06/17	8	58.10	1	58.00	58.00	7	4,884	0.14%
2022/06/16	1.1	62.17	1	61.20	59.80	0.1	4,884	0.00%
2022/06/15	44	61.05	41	60.88	61.00	3	4,858	0.06%
2022/06/14	65.3	60.89	68	60.59	60.80	-2.7	4,734	-0.06%
2022/06/13	1.2	59.47	16	58.86	58.30	-14.8	4,530	-0.33%
2022/06/10	16	60.51	19	60.92	60.00	-3	4,522	-0.07%
2022/06/09	2	60.55	4	60.33	60.20	-2	4,472	-0.04%
2022/06/08	5	61.10	2	61.30	61.00	3	4,472	0.07%
2022/06/07	25	61.98	7	62.10	61.60	18	4,446	0.40%
2022/06/06	1	61.10	25	61.12	61.00	-24	4,381	-0.55%
2022/06/02	37	64.62	45	64.65	63.30	-8	4,308	-0.19%
2022/06/01	90	64.39	79	64.38	64.00	11	4,144	0.27%
2022/05/31	200	62.92	274	62.48	62.40	-74	3,747	-1.97%	大買/大賣/
2022/05/30	24	59.79	26	59.87	59.00	-2	3,289	-0.06%
2022/05/27	40	58.75	6	58.90	58.50	34	3,311	1.03%
2022/05/26	38	58.21	26	58.39	57.90	12	3,325	0.36%
2022/05/25	143.3	59.46	141	59.61	58.60	2.3	3,260	0.07%	大買/大賣/
2022/05/24	10	58.15	30	58.31	59.40	-20	2,709	-0.74%
2022/05/23	13	54.47	0	0.00	54.00	13	2,599	0.50%
2022/05/20	2	55.15	0	0.00	54.60	2	2,635	0.08%
2022/05/19	1	55.70	11	55.57	55.40	-10	2,642	-0.38%
2022/05/18	13	57.92	0	0.00	57.00	13	2,675	0.49%
2022/05/17	1	55.80	0	0.00	57.50	1	2,727	0.04%
2022/05/16	1	55.40	0	0.00	54.30	1	2,729	0.04%
2022/05/12	6	54.07	0	0.00	53.00	6	2,765	0.22%
2022/05/10	6	55.02	1	54.60	55.10	5	2,781	0.18%
2022/05/09	1	56.10	10	55.71	55.60	-9	2,789	-0.32%
2022/05/06	10	56.86	0	0.00	57.10	10	2,797	0.36%
2022/05/05	5	57.78	11	56.86	57.80	-6	2,814	-0.21%
2022/04/26	1	56.70	0.1	56.30	56.30	0.9	2,890	0.03%
2022/04/25	5	56.80	5	57.00	56.90	0	2,909	0.00%
2022/04/21	5	61.10	2	60.10	60.00	3	2,916	0.10%
2022/04/20	12.3	59.94	6	58.67	61.20	6.3	2,897	0.22%
2022/04/19	5	57.20	0	0.00	57.00	5	2,880	0.17%
2022/04/18	6	57.80	1	56.70	56.80	5	2,884	0.17%
2022/04/15	0	0.00	21	58.64	56.70	-21	2,900	-0.72%
2022/04/14	21	60.41	10	59.80	59.90	11	2,893	0.38%
2022/04/13	17	60.38	2	60.65	60.20	15	2,902	0.52%
2022/04/12	3	59.90	14	60.10	59.70	-11	2,910	-0.38%
2022/04/11	10	61.98	25	64.18	61.00	-15	2,906	-0.52%
2022/04/08	1	66.90	6	67.70	66.30	-5	2,886	-0.17%
2022/04/07	0	0.00	6	68.05	67.10	-6	2,887	-0.21%
2022/04/06	12	67.75	1	67.70	67.70	11	2,853	0.39%
2022/04/01	2	67.50	4	67.37	67.30	-2	2,846	-0.07%
2022/03/31	3	69.00	9	66.57	69.00	-6	2,846	-0.21%
2022/03/30	12.9	67.78	7	67.34	66.60	5.9	2,779	0.21%
2022/03/29	54	67.19	43	65.44	68.00	11	2,737	0.40%
2022/03/28	23	67.07	16	68.16	67.40	7	2,626	0.27%
2022/03/25	13	67.57	40.8	68.60	70.50	-27.8	2,535	-1.10%
2022/03/24	8	62.41	26	61.61	64.10	-18	2,356	-0.76%
2022/03/23	2	58.60	0	0.00	58.30	2	2,262	0.09%
2022/03/21	2	58.55	2	58.65	57.70	0	2,291	0.00%
2022/03/18	7.4	57.67	0	0.00	58.90	7.4	2,301	0.32%
2022/03/17	0.9	53.90	5	54.00	53.70	-4.1	2,286	-0.18%
2022/03/16	5	52.10	14	53.73	52.40	-9	2,306	-0.39%
2022/03/15	8	53.10	4	53.85	52.90	4	2,347	0.17%
2022/03/14	10	56.40	0	0.00	55.80	10	2,364	0.42%
2022/03/11	19	57.57	1	56.80	56.80	18	2,402	0.75%
2022/03/10	0	0.00	13	56.23	57.60	-13	2,402	-0.54%
2022/03/09	10	54.40	0	0.00	54.40	10	2,415	0.41%
2022/03/08	2	55.00	0	0.00	54.20	2	2,501	0.08%
2022/03/07	30	55.74	0	0.00	55.00	30	2,598	1.15%
2022/03/04	5.1	61.09	0	0.00	59.00	5.1	2,626	0.19%
2022/03/03	10	61.45	0	0.00	60.70	10	2,675	0.37%
2022/03/02	34.3	62.87	2	62.40	62.80	32.3	2,699	1.20%
2022/03/01	12	59.65	0	0.00	60.50	12	2,682	0.45%
2022/02/25	15	55.71	1	55.10	55.00	14	2,718	0.52%
2022/02/24	24	53.77	6	53.50	53.40	18	2,782	0.65%
2022/02/23	0	0.00	60	56.69	56.60	-60	2,784	-2.15%
2022/02/22	2	57.25	0	0.00	56.60	2	2,874	0.07%
2022/02/21	3	59.20	0	0.00	58.80	3	3,043	0.10%
2022/02/18	3	59.60	1	59.80	59.80	2	3,324	0.06%
2022/02/17	10	59.15	45.2	59.04	58.40	-35.2	3,740	-0.94%
2022/02/16	10	60.34	6	61.40	60.40	4	3,954	0.10%
2022/02/15	3	60.50	6	61.83	60.50	-3	4,095	-0.07%
2022/02/14	1	61.00	0	0.00	60.00	1	4,309	0.02%
2022/02/11	11	63.93	0	0.00	64.00	11	4,352	0.25%
2022/02/10	8	64.70	0	0.00	64.20	8	4,447	0.18%
2022/02/09	5	66.70	8	67.35	67.10	-3	4,654	-0.06%
2022/02/08	6	65.20	19	64.97	65.50	-13	4,953	-0.26%
2022/02/07	2	62.50	0	0.00	63.10	2	5,128	0.04%
2022/01/26	30	60.47	4	60.10	60.50	26	5,160	0.50%
2022/01/25	99	64.44	43	64.62	64.00	56	5,268	1.06%
2022/01/24	11	65.37	51	65.28	65.10	-40	5,382	-0.74%
2022/01/21	1	67.80	0	0.00	67.50	1	5,465	0.02%
2022/01/20	1.3	69.18	1	69.60	68.80	0.3	5,582	0.00%
2022/01/19	4	68.70	0	0.00	68.30	4	5,807	0.07%
2022/01/18	9.3	70.51	0	0.00	69.40	9.3	6,106	0.15%
2022/01/17	1	67.60	0	0.00	68.00	1	6,195	0.02%
2022/01/14	11	67.78	10	66.91	67.90	1	6,285	0.02%
2022/01/13	4	68.60	0	0.00	68.40	4	6,345	0.06%
2022/01/12	0	0.00	11	68.78	68.60	-11	6,368	-0.17%
2022/01/11	5	70.30	0	0.00	69.90	5	6,406	0.08%
2022/01/10	0	0.00	56	69.67	70.00	-56	6,445	-0.87%
2022/01/07	0	0.00	22	71.09	71.60	-22	6,482	-0.34%
2022/01/06	0	0.00	15.5	74.08	73.50	-15.5	6,535	-0.24%
2022/01/05	2.3	76.76	2	76.50	75.50	0.3	6,642	0.00%
2022/01/03	5.5	78.18	0.2	77.70	76.60	5.4	6,756	0.08%
2021/12/30	0	0.00	3	75.47	79.70	-3	6,857	-0.04%
2021/12/29	0.3	74.50	0	0.00	75.30	0.3	7,027	0.00%
2021/12/28	3	74.83	0	0.00	74.40	3	7,212	0.04%
2021/12/27	1	75.10	3	75.43	75.60	-2	7,377	-0.03%
2021/12/24	0.3	74.30	0	0.00	73.40	0.3	7,585	0.00%
2021/12/23	2.4	73.90	0	0.00	74.30	2.4	7,792	0.03%
2021/12/22	2	73.50	1	72.50	73.00	1	7,950	0.01%
2021/12/21	2	71.25	5	70.50	71.90	-3	8,098	-0.04%
2021/12/20	2	72.10	21	72.71	71.60	-19	8,336	-0.23%
2021/12/17	3	76.33	3	76.47	75.00	0	8,634	0.00%
2021/12/16	7	77.51	1.5	77.40	77.80	5.5	8,969	0.06%
2021/12/15	1	77.20	3	77.53	77.00	-2	9,349	-0.02%
2021/12/14	14	78.58	12	78.03	78.30	2	9,677	0.02%
2021/12/13	9	79.89	8	80.46	80.70	1	9,673	0.01%
2021/12/10	3	78.30	2	78.75	79.40	1	9,658	0.01%
2021/12/09	17	80.65	16	81.26	80.10	1	9,649	0.01%
2021/12/08	2	80.30	0	0.00	80.30	2	9,634	0.02%
2021/12/07	2.2	79.73	0	0.00	79.30	2.2	9,649	0.02%
2021/12/06	16	78.52	3	78.10	77.60	13	9,680	0.13%
2021/12/03	5	78.60	0	0.00	78.20	5	9,742	0.05%
2021/12/02	12	77.38	32	78.40	77.00	-20	9,777	-0.20%
2021/12/01	28	76.61	16	77.45	80.40	12	9,784	0.12%
2021/11/30	34	81.42	1	82.00	80.90	33	9,731	0.34%
2021/11/29	28	80.56	25	77.26	81.50	3	9,750	0.03%
2021/11/26	21	82.93	3	83.40	80.40	18	9,718	0.19%
2021/11/25	20	84.63	2	84.55	84.30	18	9,740	0.18%
2021/11/24	9.2	85.04	31	86.11	87.80	-21.8	9,806	-0.22%
2021/11/23	18	84.18	7	86.70	83.30	11	9,799	0.11%
2021/11/22	5	86.58	22.5	86.93	86.80	-17.5	9,845	-0.18%
2021/11/19	6	87.40	68	87.40	86.80	-62	10,070	-0.62%
2021/11/18	67	88.04	10.1	88.64	86.00	56.9	10,340	0.55%
2021/11/17	90.3	89.91	101	91.13	90.70	-10.7	10,275	-0.10%	大賣/
2021/11/16	31.1	93.55	105	93.96	95.00	-74	10,092	-0.73%	大賣/
2021/11/15	109	84.56	54	86.84	88.70	55	9,805	0.56%	大買/
2021/11/12	103	81.98	22.5	81.94	80.70	80.5	9,768	0.82%	大買/
2021/11/11	18	81.94	36.5	83.15	82.50	-18.5	9,816	-0.19%
2021/11/10	14	78.74	3	78.43	78.20	11	9,977	0.11%
2021/11/09	6	78.15	15	77.19	77.80	-9	10,060	-0.09%
2021/11/08	89.5	80.49	36	78.66	79.50	53.5	10,052	0.53%
2021/11/05	38.1	81.88	66	84.15	86.00	-27.9	9,997	-0.28%
2021/11/04	14	78.73	23.2	80.30	81.00	-9.2	9,808	-0.09%
2021/11/03	13	74.52	2	74.10	73.70	11	9,798	0.11%
2021/11/02	35	75.21	74	75.57	73.70	-39	9,912	-0.39%
2021/11/01	15	78.92	42	79.61	78.10	-27	10,096	-0.27%
2021/10/29	10	77.77	20	78.18	78.80	-10	10,062	-0.10%
2021/10/28	47	78.24	15	77.93	77.30	32	10,064	0.32%
2021/10/27	41	79.76	22	80.79	79.50	19	10,210	0.19%
2021/10/26	39.1	75.70	35	77.12	79.00	4.1	10,191	0.04%
2021/10/25	6.3	68.25	39	71.48	72.70	-32.8	10,051	-0.33%
2021/10/22	29	66.95	6.1	66.73	66.10	22.9	10,247	0.22%
2021/10/21	19	70.85	13	70.82	68.60	6	10,553	0.06%
2021/10/20	7	70.19	1	70.60	70.50	6	11,292	0.05%
2021/10/19	2.3	72.30	4	72.33	70.70	-1.8	11,802	-0.01%
2021/10/18	4	68.10	2	70.75	70.00	2	11,979	0.02%
2021/10/15	11	69.00	7	69.70	69.80	4	12,325	0.03%
2021/10/14	23	66.10	25	67.89	68.00	-2	12,705	-0.02%
2021/10/13	30	69.17	10	68.29	68.50	20	13,009	0.15%
2021/10/12	7	72.99	20	73.03	73.40	-13	13,525	-0.10%
2021/10/08	30	73.58	24	73.08	72.20	6	14,514	0.04%
2021/10/07	20	73.29	13	74.94	74.50	7	15,483	0.05%
2021/10/06	34	75.05	31	71.91	71.90	3	16,382	0.02%
2021/10/05	45	77.85	23	78.55	79.40	22	16,456	0.13%
2021/10/04	35	75.45	22.8	77.22	77.50	12.2	16,672	0.07%
2021/10/01	103	82.69	157.4	82.83	79.40	-54.4	16,586	-0.33%	大買/大賣/
2021/09/30	74.1	83.17	54.7	86.55	88.20	19.4	16,565	0.12%
2021/09/29	31	79.38	47	82.36	82.50	-16	16,598	-0.10%
2021/09/28	35	78.54	16	78.93	80.70	19	16,797	0.11%
2021/09/27	61	77.57	59.9	79.09	80.00	1.1	17,362	0.01%
2021/09/24	52	74.25	76	74.56	77.00	-24	18,015	-0.13%
2021/09/23	83	71.10	56	72.85	76.90	27	17,834	0.15%
2021/09/22	19	66.65	107.3	68.17	72.20	-88.3	17,619	-0.50%	大賣/
2021/09/17	83	64.04	57	64.21	65.70	26	17,474	0.15%
2021/09/16	1	58.50	11	58.47	59.90	-10	17,333	-0.06%
2021/09/15	2	57.60	3	57.77	57.30	-1	17,507	-0.01%
2021/09/14	1	58.00	7	58.20	57.70	-6	17,715	-0.03%
2021/09/13	7	57.79	8	57.65	57.60	-1	17,995	-0.01%
2021/09/10	13	59.55	1	59.80	59.40	12	18,278	0.07%
2021/09/09	0	0.00	3	59.20	59.40	-3	18,661	-0.02%
2021/09/08	2	59.10	7	58.29	58.10	-5	18,879	-0.03%
2021/09/07	4	57.88	0	0.00	59.10	4	19,428	0.02%
2021/09/06	0	0.00	2	58.90	59.10	-2	20,152	-0.01%
2021/09/03	14	58.25	15	58.39	58.50	-1	20,537	0.00%
2021/09/02	16	57.07	8	57.79	58.10	8	21,454	0.04%
2021/09/01	11	58.50	47	59.57	58.50	-36	22,077	-0.16%
2021/08/31	61.4	59.01	61	58.55	59.10	0.4	22,326	0.00%
2021/08/30	81	58.84	20.6	59.36	58.80	60.4	22,832	0.26%
2021/08/27	5	55.96	9	56.43	56.50	-4	23,183	-0.02%
2021/08/26	10	56.06	33.5	55.58	56.40	-23.5	23,269	-0.10%
2021/08/25	103	57.28	26	55.90	57.60	77	23,488	0.33%	大買/
2021/08/24	171	52.75	178	51.74	54.50	-7	23,389	-0.03%	大買/大賣/
2021/08/23	4	48.44	36	49.43	49.55	-32	23,065	-0.14%
2021/08/20	4.4	47.02	40.3	46.87	46.80	-35.9	22,978	-0.16%
2021/08/19	25	48.96	5	48.26	47.80	20	22,900	0.09%
2021/08/18	14	48.37	37	47.25	50.80	-23	22,755	-0.10%
2021/08/17	16	45.48	34	45.59	46.25	-18	22,562	-0.08%
2021/08/16	27	46.72	75	46.85	45.60	-48	22,394	-0.21%
2021/08/13	7	50.43	4	50.44	48.15	3	22,051	0.01%
2021/08/12	1	51.10	2	50.90	51.00	-1	21,986	0.00%
2021/08/11	23	50.11	37.5	50.38	49.85	-14.5	21,968	-0.07%
2021/08/10	8	52.24	11	52.39	51.50	-3	21,874	-0.01%
2021/08/09	35	52.94	3	52.17	52.20	32	21,856	0.15%
2021/08/06	52	56.01	1	55.80	55.20	51	21,775	0.23%
2021/08/05	39.3	58.44	41.1	57.63	57.30	-1.8	21,713	-0.01%
2021/08/04	7.5	55.72	2	56.45	56.50	5.5	21,521	0.03%
2021/08/03	3	56.03	2	56.50	55.60	1	21,570	0.00%
2021/08/02	14.5	55.40	2	56.45	56.00	12.5	21,517	0.06%
2021/07/30	7	56.87	17	57.78	58.20	-10	21,336	-0.05%
2021/07/29	29	59.48	23	58.56	58.50	6	21,197	0.03%
2021/07/28	44	58.58	10	58.63	58.40	34	21,126	0.16%
2021/07/27	10	63.31	49	61.17	61.30	-39	21,034	-0.19%
2021/07/26	114	65.04	162.5	65.18	63.80	-48.5	20,819	-0.23%	大買/大賣/
2021/07/23	107	60.67	76.8	60.45	63.50	30.2	20,268	0.15%	大買/
2021/07/22	17	58.58	285	58.75	57.90	-268	20,195	-1.33%	大賣/鉅額交易
2021/07/21	9	59.14	971	59.97	57.70	-962	20,085	-4.79%	大賣/鉅額交易
2021/07/20	30	59.64	28	60.63	58.60	2	19,787	0.01%
2021/07/19	29	62.90	48	62.88	62.40	-19	19,534	-0.10%
2021/07/16	64	62.68	73	63.39	61.90	-9	19,444	-0.05%
2021/07/15	152	62.25	501	60.89	62.00	-349	18,986	-1.84%	大買/大賣/鉅額交易
2021/07/14	828	54.93	836	58.13	59.50	-8	18,185	-0.04%	大買/大賣/
2021/07/13	1,221	54.73	451.1	56.95	57.00	770	17,799	4.33%	大買/大賣/鉅額交易
2021/07/12	21	51.99	535	51.96	52.50	-514	17,289	-2.97%	大賣/鉅額交易
2021/07/09	1,082.4	50.66	8.2	51.25	50.50	1,074.2	17,635	6.09%	大買/鉅額交易
2021/07/08	4	49.58	5	49.70	48.85	-1	17,955	-0.01%
2021/07/07	21	50.60	47	49.59	49.05	-26	18,376	-0.14%
2021/07/06	72.5	52.48	37	51.96	52.00	35.5	18,404	0.19%
2021/07/05	53	53.65	73	52.66	53.60	-20	18,275	-0.11%
2021/07/02	121	54.07	136	54.69	53.00	-15	18,035	-0.08%	大買/大賣/
2021/07/01	278	52.20	174.1	51.18	55.00	103.9	17,381	0.60%	大買/大賣/鉅額交易
2021/06/30	12	47.81	14	48.95	50.00	-2	16,481	-0.01%
2021/06/29	11	48.70	6.2	49.50	47.70	4.8	16,321	0.03%
2021/06/28	23	48.50	9	49.54	50.40	14	16,180	0.09%
2021/06/25	10	50.40	0	0.00	49.65	10	15,939	0.06%
2021/06/24	6	51.63	3	51.83	50.60	3	15,743	0.02%
2021/06/23	3	50.97	17	50.76	51.50	-14	15,534	-0.09%
2021/06/22	10	51.50	7	52.11	52.00	3	15,340	0.02%
2021/06/21	3.1	52.04	16	50.95	50.30	-13	15,136	-0.09%
2021/06/18	13	53.55	6	52.55	52.20	7	14,954	0.05%
2021/06/17	16	53.86	12	53.39	53.50	4	14,540	0.03%
2021/06/16	21	54.50	26	54.67	53.10	-5	14,287	-0.03%
2021/06/15	55	52.73	57	52.57	54.70	-2	13,773	-0.01%
2021/06/11	2.7	49.28	26	49.54	50.50	-23.4	13,232	-0.18%
2021/06/10	437	49.64	473	48.64	49.35	-36	12,804	-0.28%	大買/大賣/
2021/06/09	107	46.23	70	47.08	46.20	37	11,856	0.31%	大買/
2021/06/08	34	43.94	39	44.10	43.40	-5	11,202	-0.04%
2021/06/07	132	42.17	186	42.97	43.00	-54	10,929	-0.49%	大買/大賣/
2021/06/04	21.4	44.27	29	44.09	44.80	-7.6	10,341	-0.07%
2021/06/03	15	40.12	15	40.35	40.75	0	9,885	0.00%
2021/06/02	39	40.58	29	39.87	39.60	10	9,774	0.10%
2021/06/01	11	35.90	20	38.27	38.50	-9	9,457	-0.10%
2021/05/27	0	0.00	1.5	34.30	34.45	-1.5	9,361	-0.02%
2021/05/26	0	0.00	1	34.05	34.15	-1	9,430	-0.01%
2021/05/24	0	0.00	1	32.80	33.10	-1	9,675	-0.01%
2021/05/21	21	32.20	15	32.15	32.25	6	9,741	0.06%
2021/05/20	2	32.70	3	32.07	32.05	-1	9,865	-0.01%
2021/05/19	6	31.41	6	30.81	32.00	0	9,867	0.00%
2021/05/18	2	29.75	11	29.34	29.75	-9	9,866	-0.09%
2021/05/17	10.2	27.03	3	28.03	27.05	7.2	9,851	0.07%
2021/05/14	16	29.04	14	29.25	30.00	2	9,781	0.02%
2021/05/13	15.3	29.03	12	29.80	29.90	3.3	9,703	0.03%
2021/05/12	19.3	32.85	7	31.64	31.15	12.3	9,636	0.13%
2021/05/11	13.2	35.64	11	34.85	34.40	2.2	9,527	0.02%
2021/05/10	1	37.75	6	38.40	38.20	-5	9,448	-0.05%
2021/05/07	29	38.13	13	38.14	39.25	16	9,455	0.17%
2021/05/06	3	36.60	6	37.44	36.55	-3	9,436	-0.03%
2021/05/05	19	36.73	11	37.50	36.55	8	9,429	0.08%
2021/05/04	51.1	37.92	16	37.09	36.85	35.1	9,431	0.37%
2021/05/03	6.2	41.60	22	41.76	40.55	-15.8	9,292	-0.17%
2021/04/29	5	45.13	1	44.90	44.90	4	9,237	0.04%
2021/04/28	387.2	44.74	389.9	43.97	46.80	-2.7	9,191	-0.03%	大買/大賣/
2021/04/27	30	42.83	59	42.81	42.55	-29	9,246	-0.31%
2021/04/26	13.1	41.80	47	42.53	41.90	-33.9	9,660	-0.35%
2021/04/23	138.1	42.09	33	42.27	42.00	105.1	9,709	1.08%	大買/鉅額交易
2021/04/22	20.4	41.18	8	42.53	40.55	12.4	9,708	0.13%
2021/04/21	41	43.46	47	44.19	43.45	-6	9,536	-0.06%
2021/04/20	50.5	43.96	47	44.05	44.00	3.5	9,436	0.04%
2021/04/19	75.6	46.97	40.3	47.39	45.25	35.3	9,264	0.38%
2021/04/16	20	47.79	36.1	47.96	49.35	-16.1	8,688	-0.19%
2021/04/15	20	45.63	31	44.93	44.90	-11	8,211	-0.13%
2021/04/14	9.1	40.40	30.2	41.77	42.90	-21.1	7,660	-0.28%
2021/04/13	18	40.39	23	41.51	39.00	-5	7,316	-0.07%
2021/04/12	3	37.70	16.2	39.76	39.95	-13.2	6,883	-0.19%
2021/04/09	2	36.18	12	36.30	36.35	-10	6,770	-0.15%
2021/04/08	81.4	36.26	82.7	35.60	35.95	-1.3	6,852	-0.02%
2021/04/07	0	0.00	2	35.40	35.25	-2	6,755	-0.03%
2021/04/06	1	34.90	0.1	35.10	34.95	0.9	6,727	0.01%
2021/04/01	0.5	33.95	5	34.40	34.20	-4.5	6,726	-0.07%
2021/03/30	10	34.40	0	0.00	34.40	10	6,835	0.15%
2021/03/29	10	34.70	2	34.80	34.70	8	6,872	0.12%
2021/03/26	0	0.00	2	34.80	34.85	-2	6,942	-0.03%
2021/03/25	6	35.07	1	34.55	34.50	5	6,997	0.07%
2021/03/24	48	35.30	0	0.00	35.10	48	7,068	0.68%
2021/03/23	41	35.38	46.3	35.54	35.40	-5.3	7,046	-0.08%
2021/03/22	35	34.43	0.1	34.70	34.55	34.9	7,038	0.50%
2021/03/19	21	34.28	0	34.10	34.20	21	7,428	0.28%
2021/03/18	18	34.89	0	0.00	34.80	18	7,666	0.23%
2021/03/17	102	35.77	5	36.73	35.40	97	7,901	1.23%	大買/
2021/03/16	51	35.39	5.3	35.50	35.15	45.7	7,702	0.59%
2021/03/15	36	34.81	0	0.00	34.85	36	7,713	0.47%
2021/03/09	2	33.10	2	33.00	33.05	0	8,048	0.00%
2021/03/08	2	34.50	2	35.00	33.55	0	8,411	0.00%
2021/03/05	0	0.00	6	34.60	34.45	-6	8,794	-0.07%
2021/03/04	11	34.89	0	0.00	35.00	11	8,966	0.12%
2021/03/03	0	0.00	2.1	35.21	35.30	-2.1	9,132	-0.02%
2021/02/26	34	35.43	38	35.77	35.40	-4	9,362	-0.04%
2021/02/25	5	35.44	9	35.49	35.50	-4	9,728	-0.04%
2021/02/24	28	35.09	7	35.56	35.45	21	9,758	0.22%
2021/02/23	13	34.33	58	34.99	34.95	-45	9,674	-0.47%
2021/02/22	22	34.78	34	34.80	34.90	-12	9,605	-0.12%
2021/02/19	6	33.85	0	0.00	33.85	6	9,463	0.06%
2021/02/18	1	33.55	6	33.30	33.45	-5	9,386	-0.05%
2021/02/17	6	31.78	4	31.15	32.15	2	9,330	0.02%
2021/02/05	8	30.51	0	0.00	30.35	8	9,309	0.09%
2021/02/04	2	31.00	1	31.05	30.80	1	9,555	0.01%
2021/02/03	12.3	31.17	13	31.39	31.15	-0.7	9,645	-0.01%
2021/02/02	20	31.04	1	31.25	31.00	19	9,607	0.20%
2021/02/01	1.6	30.88	1	31.20	30.55	0.6	9,563	0.01%
2021/01/29	5	32.62	0	0.00	31.85	5	9,492	0.05%
2021/01/28	20.2	33.07	10	33.35	32.85	10.2	9,430	0.11%
2021/01/27	0	0.00	6	33.65	33.70	-6	9,358	-0.06%
2021/01/26	41.5	33.43	38	33.17	33.05	3.5	9,297	0.04%
2021/01/25	0	0.00	2	32.00	32.65	-2	9,200	-0.02%
2021/01/22	50	32.39	48	32.51	32.45	2	9,131	0.02%
2021/01/21	6	33.47	9	33.92	33.25	-3	8,997	-0.03%
2021/01/20	22	34.53	11	34.42	33.30	11	8,775	0.13%
2021/01/19	8	35.38	27	35.61	36.95	-19	8,249	-0.23%
2021/01/18	6	33.33	14	33.95	33.60	-8	7,742	-0.10%
2021/01/15	9	32.69	23	33.65	34.20	-14	7,591	-0.18%
2021/01/14	179	32.62	2,115	32.66	32.50	-1,936	7,401	-26.16%	大買/大賣/鉅額交易
2021/01/13	3	32.90	549	32.76	32.50	-546	7,308	-7.47%	大賣/鉅額交易
2021/01/12	0	0.00	5	32.70	32.00	-5	7,224	-0.07%
2021/01/11	0	0.00	27	33.14	33.35	-27	7,154	-0.38%
2021/01/08	10	32.44	8	33.14	32.40	2	7,069	0.03%
2021/01/07	38	33.62	100.1	33.10	33.00	-62.1	7,006	-0.89%
2021/01/06	60	34.26	416	35.31	33.20	-356	6,934	-5.13%	大賣/鉅額交易
2021/01/05	15	33.45	0.3	33.00	33.05	14.7	6,555	0.22%
2021/01/04	1	33.40	2	33.55	33.55	-1	6,475	-0.02%
2020/12/31	25	33.20	35	33.10	33.35	-10	6,337	-0.16%
2020/12/30	36	31.95	0	0.00	31.80	36	6,122	0.59%
2020/12/29	2	32.53	0	0.00	32.10	2	6,086	0.03%
2020/12/28	1	32.00	0	0.00	32.10	1	6,036	0.02%
2020/12/25	6	31.93	8	32.43	32.00	-2	5,999	-0.03%
2020/12/24	69	31.80	36	31.64	31.85	33	5,900	0.56%
2020/12/23	0	0.00	3	31.45	31.25	-3	5,853	-0.05%
2020/12/22	2	31.70	41	31.30	30.55	-39	5,826	-0.67%
2020/12/21	30	32.40	36	32.12	32.15	-6	5,804	-0.10%
2020/12/18	47	32.82	24	33.02	33.05	23	5,745	0.40%
2020/12/17	7	32.10	2	32.15	32.30	5	5,643	0.09%
2020/12/16	11	33.05	8	33.38	32.90	3	5,570	0.05%
2020/12/15	43	33.57	35	34.31	32.75	8	5,444	0.15%
2020/12/14	36	33.92	42	34.28	34.85	-6	5,034	-0.12%
2020/12/11	51	31.91	42	31.88	31.70	9	4,764	0.19%
2020/12/10	4	30.36	1	30.90	30.40	3	4,431	0.07%
2020/12/09	11	30.66	1	30.80	31.00	10	4,376	0.23%
2020/12/08	0	0.00	1	30.90	30.60	-1	4,338	-0.02%
2020/12/07	40	30.90	59	31.06	30.90	-19	4,287	-0.44%
2020/12/04	9	30.66	2	30.63	30.45	7	4,150	0.17%
2020/12/03	6	30.73	1,395	30.98	30.40	-1,389	4,056	-34.24%	大賣/鉅額交易
2020/12/02	59	31.72	580	31.93	31.25	-521	4,006	-13.00%	大賣/鉅額交易
2020/12/01	427	30.23	481	31.78	31.95	-54	3,632	-1.49%	大買/大賣/
2020/11/30	84	30.19	91.5	29.72	30.05	-7.5	3,213	-0.23%
2020/11/27	6	28.92	25	28.87	29.00	-19	3,069	-0.62%
2020/11/26	173	28.24	161	28.27	27.60	12	2,891	0.42%	大買/大賣/
2020/11/25	1	27.05	0	0.00	27.10	1	2,697	0.04%
2020/11/24	1,423	28.30	75	27.75	27.30	1,348	2,609	51.66%	大買/鉅額交易
2020/11/23	3,489	26.73	77	27.13	27.15	3,412	2,327	146.58%	大買/鉅額交易
2020/11/20	0	0.00	44	24.78	24.70	-44	2,263	-1.94%
2020/11/19	2	24.13	3	24.22	24.25	-1	2,461	-0.04%
2020/11/18	0	0.00	3	23.83	23.85	-3	2,489	-0.12%
2020/11/17	1	24.00	4	23.85	23.50	-3	2,482	-0.12%
2020/11/16	2	23.80	11	23.63	23.90	-9	2,520	-0.36%
2020/11/13	1	23.70	1	23.45	23.65	0	2,525	0.00%
2020/11/12	62	25.30	68	25.64	24.15	-6	2,505	-0.24%
2020/11/11	18	23.63	61	22.80	23.60	-43	2,300	-1.87%
2020/11/10	1	22.05	1	22.20	22.15	0	2,207	0.00%
2020/11/04	6	22.00	0	0.00	22.25	6	2,336	0.26%
2020/11/03	1	22.05	20	22.20	22.05	-19	2,376	-0.80%
2020/11/02	10	21.50	0	0.00	21.95	10	2,599	0.38%
2020/10/30	31	21.94	0	0.00	21.75	31	2,699	1.15%
2020/10/29	11	22.21	0	0.00	22.20	11	2,734	0.40%
2020/10/27	0	0.00	1	22.65	22.55	-1	2,767	-0.04%
2020/10/26	5	23.10	0	0.00	22.55	5	2,781	0.18%
2020/10/23	0	0.00	1	22.85	22.85	-1	2,769	-0.04%
2020/10/21	11	22.70	52	22.89	22.85	-41	2,821	-1.45%
2020/10/20	0	0.00	2	22.30	22.30	-2	2,806	-0.07%
2020/10/19	2	22.35	0	0.00	22.30	2	2,829	0.07%
2020/10/15	1	22.10	0	0.00	22.00	1	2,921	0.03%
2020/10/14	0	0.00	21	22.11	22.30	-21	2,934	-0.72%
2020/10/13	27	21.59	16	21.70	21.85	11	2,941	0.37%
2020/10/12	33	22.05	8	22.08	21.90	25	2,933	0.85%
2020/10/08	9	22.53	7	22.50	22.45	2	2,932	0.07%
2020/10/07	0	0.00	21	22.75	22.70	-21	2,952	-0.71%
2020/10/06	6	22.63	1	22.70	22.70	5	2,967	0.17%
2020/10/05	0	0.00	5	22.41	22.35	-5	3,001	-0.17%
2020/09/30	0	0.00	20	22.30	22.40	-20	3,071	-0.65%
2020/09/29	11	22.23	40	22.18	22.10	-29	3,087	-0.94%
2020/09/28	5	22.25	0	0.00	22.40	5	3,129	0.16%
2020/09/25	30	22.04	0	0.00	21.80	30	3,162	0.95%
2020/09/24	14	22.24	10	22.85	22.50	4	3,162	0.13%
2020/09/23	20	22.92	0	0.00	22.70	20	3,153	0.63%
2020/09/22	0	0.00	20	23.30	23.05	-20	3,512	-0.57%
2020/09/21	0	0.00	1	23.60	23.65	-1	3,644	-0.03%
2020/09/18	0	0.00	6	24.05	24.00	-6	3,654	-0.16%
2020/09/16	6	23.60	2	23.75	23.65	4	3,694	0.11%
2020/09/15	44	24.00	41	24.36	23.95	3	3,699	0.08%
2020/09/11	62	23.60	3	23.60	23.60	59	3,752	1.57%
2020/09/10	1	24.35	0	0.00	24.15	1	3,782	0.03%
2020/09/07	3	25.05	2	25.15	24.30	1	3,832	0.03%
2020/09/04	5	24.18	0	0.00	24.15	5	3,763	0.13%
2020/09/03	1	24.65	0	0.00	24.60	1	3,777	0.03%
2020/09/02	33	24.75	27	24.84	24.75	6	3,778	0.16%
2020/09/01	2	24.65	0	0.00	24.75	2	3,736	0.05%
2020/08/31	6	24.43	0	0.00	24.25	6	3,711	0.16%
2020/08/28	9	25.01	0	0.00	24.80	9	3,777	0.24%
2020/08/27	3	25.55	9	25.40	25.25	-6	3,765	-0.16%
2020/08/26	21	25.06	30	25.21	25.30	-9	3,726	-0.24%
2020/08/25	23	25.06	95	24.84	24.20	-72	3,625	-1.99%
2020/08/24	3	23.90	65	23.16	23.80	-62	3,366	-1.84%
2020/08/21	9	22.45	0	0.00	22.60	9	3,355	0.27%
2020/08/20	69	22.52	5	22.33	21.75	64	3,350	1.91%
2020/08/19	36	24.06	0	0.00	23.55	36	3,330	1.08%
2020/08/18	2	24.28	4	24.24	24.15	-2	3,316	-0.06%
2020/08/17	11	24.85	19	24.73	24.50	-8	3,398	-0.24%
2020/08/14	6	23.96	2	23.98	24.10	4	3,330	0.12%
2020/08/13	0	0.00	17	24.06	23.90	-17	3,316	-0.51%
2020/08/12	32	24.23	13	24.03	24.40	19	3,301	0.58%
2020/08/11	0	0.00	7	23.82	23.75	-7	3,280	-0.21%
2020/08/10	15	23.81	3	23.75	23.45	12	3,284	0.37%
2020/08/07	2	24.13	2	23.95	23.85	0	3,274	0.00%
2020/08/06	57	24.81	26	25.04	24.50	31	3,233	0.96%
2020/08/05	6	23.76	74	23.65	24.00	-68	3,023	-2.25%
2020/08/04	25	23.44	0	0.00	23.10	25	2,934	0.85%
2020/08/03	1	22.65	4	22.96	23.30	-3	2,910	-0.10%
2020/07/31	4	22.68	2	22.70	22.60	2	2,908	0.07%
2020/07/30	0	0.00	8	22.40	22.35	-8	2,932	-0.27%
2020/07/29	0	0.00	3	22.15	22.25	-3	2,956	-0.10%
2020/07/28	6	22.15	23	22.51	21.70	-17	2,973	-0.57%
2020/07/27	9	21.92	0	0.00	21.80	9	2,961	0.30%
2020/07/24	40	22.80	0	0.00	22.30	40	3,072	1.30%
2020/07/23	2	23.10	2	22.93	22.85	0	3,170	0.00%
2020/07/22	0	0.00	8	23.23	23.45	-8	3,172	-0.25%
2020/07/21	1	22.20	0.6	21.85	22.00	0.4	3,109	0.01%
2020/07/20	1	21.00	0	0.00	21.75	1	3,150	0.03%
2020/07/17	21	21.80	0	0.00	21.65	21	3,140	0.67%
2020/07/16	0	0.00	2.4	22.13	22.15	-2.4	3,139	-0.08%
2020/07/15	1	21.95	0	0.00	21.90	1	3,158	0.03%
2020/07/14	3	22.38	7	22.66	22.25	-4	3,160	-0.13%
2020/07/13	3	22.53	0	0.00	22.65	3	3,144	0.10%
2020/07/10	3	22.68	1	22.60	22.60	2	3,156	0.06%
2020/07/09	6	23.86	6	23.89	23.55	0	3,130	0.00%
2020/07/08	1	23.40	9	23.53	23.65	-8	3,059	-0.26%
2020/07/07	50	24.01	2	23.25	23.50	48	3,043	1.58%
2020/07/06	5	24.00	8	24.24	23.90	-3	3,037	-0.10%
2020/07/03	3	23.73	2	23.83	23.75	1	3,093	0.03%
2020/07/02	3	23.70	0	0.00	23.60	3	3,076	0.10%
2020/07/01	18	24.58	23	24.66	24.20	-5	3,015	-0.17%
2020/06/30	2	22.30	35	23.06	23.55	-33	2,648	-1.25%
2020/06/23	0	0.00	3	21.88	21.75	-3	2,453	-0.12%
2020/06/22	1	22.05	0	0.00	22.10	1	2,454	0.04%
2020/06/19	10	22.90	11	22.96	22.50	-1	2,476	-0.04%
2020/06/18	2	22.65	0.4	22.65	22.70	1.6	2,472	0.06%
2020/06/17	23	22.38	23	22.75	22.25	0	2,434	0.00%
2020/06/15	1	21.10	1	21.10	21.30	0	2,372	0.00%
2020/06/11	1	21.75	2	21.18	21.15	-1	2,390	-0.04%
2020/06/10	16	22.28	2	22.40	22.25	14	2,384	0.59%
2020/06/09	0	0.00	2	22.30	22.35	-2	2,376	-0.08%
2020/06/05	2	22.55	3	22.65	22.65	-1	2,384	-0.04%
2020/06/04	10	22.89	0	0.00	22.50	10	2,400	0.42%
2020/06/03	2	22.35	0	0.00	22.30	2	2,291	0.09%
2020/06/02	11	22.60	31	22.89	22.65	-20	2,260	-0.88%
2020/06/01	0	0.00	6	22.03	22.05	-6	2,115	-0.28%
2020/05/29	5	21.09	0	0.00	21.05	5	2,077	0.24%
2020/05/27	0	0.00	4	21.55	21.40	-4	2,033	-0.20%
2020/05/26	1	21.75	0.5	21.60	21.70	0.5	2,028	0.02%
2020/05/22	109	21.92	61	21.95	21.40	48	1,976	2.43%	大買/
2020/05/21	1	21.30	0	0.00	21.50	1	1,883	0.05%
2020/05/20	0	0.00	6	21.10	21.00	-6	1,869	-0.32%
2020/05/19	0	0.00	1	21.50	21.20	-1	1,863	-0.05%
2020/05/18	1	21.60	20	21.42	21.50	-19	1,845	-1.03%
2020/05/15	20	21.52	2	20.93	20.55	18	1,817	0.99%
2020/05/14	2	21.30	0	0.00	21.15	2	1,786	0.11%
2020/05/12	1	21.60	0	0.00	21.55	1	1,774	0.06%
2020/05/08	0	0.00	3	21.67	21.70	-3	1,748	-0.17%
2020/05/06	0	0.00	2	21.35	21.35	-2	1,703	-0.12%
2020/05/04	0	0.00	2	21.33	21.80	-2	1,640	-0.12%
2020/04/30	1	21.30	2	21.30	21.25	-1	1,613	-0.06%
2020/04/29	3	21.15	0	21.20	21.30	3	1,596	0.19%
2020/04/28	17	20.94	2	20.83	21.00	15	1,481	1.01%
2020/04/24	4	18.51	0	0.00	18.45	4	1,376	0.29%
2020/04/23	3	18.52	0	0.00	18.55	3	1,336	0.22%
2020/04/20	0	0.00	0.5	17.95	17.95	-0.5	1,278	-0.04%
2020/04/17	0	0.00	2	18.50	18.10	-2	1,254	-0.16%
2020/04/13	2	17.40	0	0.00	17.35	2	1,220	0.16%
2020/04/10	0	0.00	1	17.45	17.70	-1	1,238	-0.08%
2020/04/09	40	17.64	19	17.80	17.60	21	1,252	1.68%
2020/04/08	2	17.35	24	17.40	17.75	-22	1,238	-1.78%
2020/04/07	2	15.80	3	15.95	16.15	-1	1,148	-0.09%
2020/04/06	3	15.33	3	15.45	15.50	0	1,152	0.00%
2020/03/27	3	15.05	0	0.00	15.15	3	1,621	0.19%
2020/03/26	5	15.10	0	0.00	15.25	5	1,615	0.31%
2020/03/25	3	15.55	4	15.60	15.00	-1	1,610	-0.06%
2020/03/24	4	13.95	3	14.30	14.45	1	1,623	0.06%
2020/03/20	1	13.20	2	12.90	13.20	-1	1,650	-0.06%
2020/03/19	3	12.50	1	12.60	12.10	2	1,631	0.12%
2020/03/18	10	14.10	13	14.16	13.40	-3	1,614	-0.19%
2020/03/17	6	14.36	0	0.00	14.15	6	1,605	0.37%
2020/03/16	0	0.00	11	16.93	15.70	-11	1,591	-0.69%
2020/03/13	13	16.89	0	17.60	17.40	13	1,634	0.79%
2020/03/11	2	21.35	0	0.00	20.30	2	1,609	0.12%
2020/03/09	2	20.15	0	0.00	20.10	2	1,561	0.13%
2020/03/04	1	20.15	3	20.17	20.20	-2	1,564	-0.13%
2020/02/26	0	0.00	5	21.35	21.30	-5	1,563	-0.32%
2020/02/25	0	0.00	2	21.25	21.35	-2	1,573	-0.13%
2020/02/24	0	21.65	0	0.00	21.65	0	1,572	0.00%
2020/02/20	0	0.00	1	21.65	21.65	-1	1,572	-0.06%
2020/02/11	0	0.00	0.1	21.10	21.10	-0.1	1,706	0.00%
2020/02/07	20	21.20	20	21.15	21.20	0	1,723	0.00%
2020/02/05	35	21.19	30	21.10	21.20	5	1,774	0.28%
2020/02/04	0	0.00	2	20.60	21.30	-2	1,772	-0.11%
2020/02/03	2	19.75	0	0.00	20.10	2	1,761	0.11%
2020/01/30	0	0.00	90	22.00	22.00	-90	1,739	-5.17%
2020/01/10	50	23.85	50	23.60	23.85	0	1,700	0.00%
2020/01/09	25	23.55	25	23.65	23.55	0	1,709	0.00%
2020/01/03	4	24.63	0	0.00	24.55	4	1,712	0.23%
2020/01/02	2	24.90	0	0.00	24.90	2	1,694	0.12%
2019/12/31	1	24.70	0	0.00	24.65	1	1,671	0.06%
2019/12/30	0	0.00	1	24.70	24.80	-1	1,670	-0.06%
2019/12/27	2	25.40	0	0.00	25.20	2	1,664	0.12%
2019/12/26	5	25.62	3.1	25.18	24.90	1.9	1,594	0.12%
2019/12/25	6	24.67	15.5	25.61	25.90	-9.5	1,343	-0.71%
2019/12/24	0	0.00	0.5	23.45	23.55	-0.5	1,222	-0.04%
2019/12/16	1	23.80	0	0.00	23.70	1	1,342	0.07%
2019/12/11	10	24.35	0	0.00	24.05	10	1,352	0.74%
2019/12/10	0	0.00	8	24.11	23.90	-8	1,329	-0.60%
2019/12/09	2	23.75	2	23.75	23.75	0	1,265	0.00%
2019/12/05	0	0.00	3.8	22.70	22.75	-3.8	1,245	-0.30%
2019/11/28	2	23.60	2	23.50	23.35	0	1,273	0.00%
2019/11/26	0	0.00	5	23.50	23.35	-5	1,281	-0.39%
2019/11/21	0	0.00	12	22.70	23.05	-12	1,273	-0.94%
2019/11/20	0	0.00	5	22.95	22.90	-5	1,278	-0.39%
2019/11/18	13	23.92	1	23.95	23.30	12	1,293	0.93%
2019/11/15	1	23.00	0	0.00	23.15	1	1,226	0.08%
2019/11/14	1	23.10	1	22.70	22.70	0	1,228	0.00%
2019/11/11	2	22.15	0	0.00	22.15	2	1,204	0.17%
2019/11/06	6	23.13	86	22.97	23.00	-80	1,212	-6.60%
2019/11/05	45	23.46	0	0.00	23.35	45	1,209	3.72%
2019/11/04	40	23.76	2	23.75	23.75	38	1,218	3.12%
2019/11/01	0	0.00	1	22.80	22.95	-1	1,183	-0.08%
2019/10/28	2	22.90	0	0.00	22.85	2	1,261	0.16%
2019/10/03	1	23.40	1	23.50	23.50	0	1,673	0.00%
2019/10/02	0	0.00	9	23.99	23.95	-9	1,677	-0.54%
2019/09/26	9	25.47	0	0.00	24.60	9	1,889	0.48%
2019/09/11	0	0.00	10	23.55	23.65	-10	1,862	-0.54%
2019/08/20	2	23.88	0	0.00	23.70	2	2,022	0.10%
2019/08/16	2	22.85	2	23.25	23.65	0	2,009	0.00%
2019/08/06	0	0.00	1	23.80	23.90	-1	2,061	-0.05%
2019/08/05	0	0.00	5	23.75	23.55	-5	2,057	-0.24%
2019/07/29	0	0.00	5	26.70	26.30	-5	2,045	-0.24%
2019/07/26	6	27.03	0	0.00	26.70	6	2,040	0.29%
2019/07/25	0	0.00	2	26.65	26.80	-2	2,008	-0.10%
2019/07/23	11	26.45	1	26.40	26.40	10	2,014	0.50%
2019/07/22	2	26.25	3	26.08	26.05	-1	1,975	-0.05%
2019/07/19	0	0.00	8	25.35	25.35	-8	1,916	-0.42%
2019/07/18	3	25.28	3	25.15	25.15	0	1,969	0.00%
2019/07/17	6	25.78	6	25.83	25.65	0	2,016	0.00%
2019/07/16	0	0.00	4	25.38	25.35	-4	1,967	-0.20%
2019/07/15	4	24.80	1	24.80	24.80	3	2,006	0.15%
2019/07/11	5	24.86	0	0.00	24.90	5	2,472	0.20%
2019/07/10	1	24.85	5	25.15	24.90	-4	2,766	-0.14%
2019/07/09	2	25.25	5	25.10	24.95	-3	2,854	-0.11%
2019/07/08	10	25.45	10	25.45	25.60	0	2,947	0.00%
2019/07/05	1	25.90	2	26.40	25.85	-1	2,950	-0.03%
2019/07/04	11	26.09	10	26.24	26.00	1	2,952	0.03%
2019/07/01	1	24.90	0	0.00	24.85	1	2,892	0.03%
2019/06/28	2	24.38	2	24.45	24.45	0	3,070	0.00%
2019/06/27	2	24.50	0	0.00	24.45	2	3,086	0.06%
2019/06/26	2	24.53	2	24.60	24.60	0	3,076	0.00%
2019/06/25	2	24.85	3	24.97	24.80	-1	3,073	-0.03%
2019/06/24	2	25.68	2	25.65	25.85	0	3,133	0.00%
2019/06/21	9	25.24	9	24.96	24.60	0	3,070	0.00%
2019/06/20	0	0.00	1	24.90	24.80	-1	3,069	-0.03%
2019/06/19	0	0.00	1	24.70	24.80	-1	3,103	-0.03%
2019/06/14	0	0.00	5	24.57	24.45	-5	3,594	-0.14%
2019/06/13	0	0.00	2	24.65	24.55	-2	3,642	-0.05%
2019/06/12	2	24.50	0	0.00	24.40	2	3,646	0.05%
2019/06/10	2	24.25	0	0.00	24.25	2	3,608	0.06%
2019/06/05	3	24.43	0	0.00	23.70	3	3,588	0.08%
2019/06/04	6	22.83	1	22.95	22.95	5	3,520	0.14%
2019/05/31	1	23.35	0	0.00	23.35	1	3,732	0.03%
2019/05/30	2	22.65	2	22.60	22.90	0	3,697	0.00%
2019/05/29	1	22.10	1	22.05	22.20	0	3,690	0.00%
2019/05/24	1	22.50	4	22.20	22.20	-3	3,720	-0.08%
2019/05/23	2	22.38	2	22.50	22.45	0	3,720	0.00%
2019/05/22	2	23.23	2	22.85	22.85	0	3,721	0.00%
2019/05/20	3	22.90	0	0.00	22.40	3	3,736	0.08%
2019/05/16	0	0.00	3	23.55	23.45	-3	3,719	-0.08%
2019/05/14	2	22.68	2	23.10	23.80	0	3,742	0.00%
2019/05/13	1	23.65	1	23.60	23.60	0	3,732	0.00%
2019/05/10	1	24.10	1	24.10	24.10	0	3,735	0.00%
2019/05/09	5	25.07	1	24.40	24.40	4	3,717	0.11%
2019/05/08	3	25.45	0	0.00	25.50	3	3,694	0.08%
2019/05/07	1	25.35	6	25.80	25.80	-5	3,737	-0.13%
2019/05/06	0	0.00	50	25.90	25.60	-50	3,726	-1.34%
2019/05/03	50	26.93	0	0.00	26.90	50	3,702	1.35%
2019/04/30	3	25.88	0	0.00	26.80	3	3,693	0.08%
2019/04/19	3	29.20	0	0.00	28.70	3	3,390	0.09%
2019/04/18	4	30.93	15	30.42	28.70	-11	3,320	-0.33%
2019/04/17	17	30.13	11	30.45	29.80	6	3,151	0.19%
2019/04/16	35	28.94	39	28.90	30.35	-4	2,832	-0.14%
2019/04/15	10	28.05	2	28.05	27.60	8	2,540	0.31%
2019/04/11	70	27.40	70	27.40	26.80	0	2,352	0.00%
2019/04/10	1	27.15	0	0.00	27.20	1	2,339	0.04%
2019/04/08	13	27.18	0	0.00	26.95	13	2,296	0.57%
2019/04/02	1	27.90	2	27.45	28.15	-1	2,284	-0.04%
2019/04/01	0	0.00	13	25.75	25.70	-13	2,130	-0.61%
2019/03/27	1	27.70	1	26.20	26.00	0	2,401	0.00%
2019/03/26	0	26.20	0	0.00	26.25	0	2,347	0.00%
2019/03/22	0	0.00	2	26.20	26.35	-2	2,307	-0.09%
2019/03/21	35	27.17	21	26.63	26.50	14	2,259	0.62%
2019/03/20	0	0.00	6	25.85	26.00	-6	2,126	-0.28%
2019/03/19	61	26.08	57	25.64	25.60	4	2,058	0.19%
2019/03/18	0	0.00	3	24.30	24.30	-3	1,784	-0.17%
2019/03/07	1	22.85	1	22.90	21.70	0	1,844	0.00%
2019/03/06	1	21.90	2	22.05	22.60	-1	1,804	-0.06%
2019/03/05	0	0.00	0.3	21.15	21.20	-0.3	1,691	-0.02%
2019/02/20	1	21.30	0	0.00	21.25	1	1,873	0.05%
2019/02/19	0	0.00	1	21.25	21.40	-1	1,868	-0.05%
2019/02/14	0	21.15	0	0.00	21.20	0	1,847	0.00%
2019/02/12	0	0.00	4	20.85	20.85	-4	1,824	-0.22%
2019/02/11	0	0.00	0.3	20.80	20.80	-0.3	1,846	-0.02%
2019/01/29	0	0.00	7	20.79	20.80	-7	1,885	-0.37%
2019/01/28	0	0.00	18	21.06	21.00	-18	1,874	-0.96%
2019/01/22	5	20.50	5	20.40	19.90	0	1,843	0.00%
2019/01/21	10	20.09	0	0.00	19.95	10	1,828	0.55%
2019/01/14	1	19.55	0	0.00	19.50	1	1,855	0.05%
2019/01/09	0	0.00	2	20.30	20.10	-2	1,847	-0.11%
2019/01/07	1	20.20	0	0.00	20.10	1	1,851	0.05%
2019/01/02	3	20.65	0	0.00	20.65	3	1,865	0.16%
2018/12/27	2	20.80	0	0.00	20.80	2	1,858	0.11%
2018/12/26	0	0.00	1	20.70	20.70	-1	1,834	-0.05%
2018/12/25	4	21.96	2	21.95	21.30	2	1,774	0.11%
2018/12/24	0	0.00	4	22.06	22.15	-4	1,718	-0.23%
2018/12/22	0	0.00	2	22.15	21.85	-2	1,665	-0.12%
2018/12/21	12	21.51	10	21.73	21.50	2	1,615	0.12%
2018/12/20	22	21.90	19	22.09	21.50	3	1,549	0.19%
2018/12/19	0	0.00	2	22.30	22.30	-2	1,361	-0.15%
2018/12/13	3	20.50	0	0.00	20.40	3	1,285	0.23%
2018/12/11	7	19.86	20	20.10	20.20	-13	1,258	-1.03%
2018/12/07	21	19.70	0	0.00	19.50	21	1,232	1.70%
2018/12/06	2	19.35	0	0.00	19.25	2	1,221	0.16%
2018/12/05	3	20.43	2	20.70	20.50	1	1,207	0.08%
2018/12/04	5	21.48	6	21.62	21.20	-1	1,189	-0.09%
2018/12/03	5	20.65	0	0.00	20.65	5	1,112	0.45%
2018/11/23	51	20.47	48	19.98	19.80	3	987	0.30%
2018/11/22	3	20.47	2	20.55	20.30	1	908	0.11%
2018/11/21	5	19.10	5	18.90	19.05	0	808	0.00%
2018/11/16	0	0.00	1	18.05	17.95	-1	752	-0.13%
2018/11/14	6	18.47	7	18.62	18.20	-1	773	-0.13%
2018/11/08	1	18.80	3	18.00	18.70	-2	748	-0.27%
2018/11/06	3	16.80	0	0.00	17.50	3	694	0.43%
2018/11/01	0	0.00	3	16.55	16.45	-3	664	-0.45%
2018/10/30	2	15.45	0	0.00	15.25	2	646	0.31%
2018/10/26	1	16.30	0	0.00	15.80	1	645	0.16%
2018/10/18	1	16.30	0	0.00	16.30	1	604	0.17%
2018/09/07	0	0.00	1	22.45	22.45	-1	678	-0.15%
2018/08/20	0	0.00	8	22.50	22.85	-8	901	-0.89%
2018/08/16	1	22.05	0	0.00	22.10	1	905	0.11%
2018/08/15	0	0.00	2	22.80	22.90	-2	899	-0.22%
2018/08/14	0	0.00	2.1	23.90	23.85	-2.1	886	-0.24%
2018/07/18	1	26.65	1	26.80	26.60	0	896	0.00%
2018/07/17	1	26.25	1	25.85	25.85	0	870	0.00%
2018/07/16	0	0.00	7	26.00	25.95	-7	884	-0.79%
2018/07/13	1	26.65	1	26.15	26.15	0	887	0.00%
2018/07/12	0	0.00	10	25.20	25.30	-10	867	-1.15%
2018/07/05	0	0.00	10	25.80	25.30	-10	1,012	-0.99%
2018/06/28	0	0.00	6	26.64	26.55	-6	1,109	-0.54%
2018/06/27	6	27.77	1	27.80	27.60	5	1,092	0.46%
2018/06/19	6	26.40	0	0.00	26.40	6	1,111	0.54%
2018/06/07	0	0.00	3	27.75	27.60	-3	1,099	-0.27%
2018/06/05	0	0.00	10	28.50	28.30	-10	1,088	-0.92%
2018/06/04	10	27.95	0	0.00	28.80	10	1,097	0.91%
2018/06/01	0	0.00	10	27.70	27.65	-10	1,057	-0.95%
2018/05/28	1	26.05	1	26.05	26.05	0	1,014	0.00%
2018/05/22	1	25.35	6	25.39	25.35	-5	1,025	-0.49%
2018/05/18	1	25.10	1	25.25	25.05	0	1,050	0.00%
2018/05/17	1	25.00	1	25.25	25.15	0	1,080	0.00%
2018/05/15	4	25.58	2	25.55	25.55	2	1,102	0.18%
2018/05/11	0	0.00	1	25.95	26.00	-1	1,150	-0.09%
2018/04/27	3	25.45	0	0.00	25.50	3	1,206	0.25%
2018/04/26	0	0.00	1	26.05	25.40	-1	1,213	-0.08%
2018/04/25	0	0.00	1	25.95	25.95	-1	1,216	-0.08%
2018/04/24	11	26.04	2	26.05	26.05	9	1,226	0.73%
2018/04/23	0	0.00	0.3	26.85	26.65	-0.3	1,228	-0.02%
2018/04/20	1	27.10	0	0.00	27.10	1	1,234	0.08%
2018/04/19	0	0.00	43	27.79	27.70	-43	1,231	-3.49%
2018/04/18	0	0.00	8	28.25	27.80	-8	1,256	-0.64%
2018/04/16	0	0.00	2	29.20	28.80	-2	1,657	-0.12%
2018/04/13	0	0.00	3	30.25	29.55	-3	1,702	-0.18%
2018/04/12	25	30.63	0	0.00	30.15	25	1,762	1.42%
2018/04/09	0	0.00	1	29.90	29.90	-1	1,708	-0.06%
2018/04/02	0	0.00	1	27.50	27.55	-1	1,658	-0.06%
2018/03/31	0	0.00	7	27.50	27.50	-7	1,666	-0.42%
2018/03/28	11	28.03	12	28.13	28.00	-1	1,692	-0.06%
2018/03/21	0	0.00	1	28.00	27.90	-1	1,642	-0.06%
2018/03/15	0	0.00	1	28.70	28.75	-1	1,663	-0.06%
2018/03/13	0	0.00	8	29.78	29.30	-8	1,689	-0.47%
2018/03/12	17	28.15	0	0.00	28.20	17	1,661	1.02%
2018/03/08	2	28.08	14	27.86	27.80	-12	1,709	-0.70%
2018/02/21	0	0.00	7	27.59	27.95	-7	1,830	-0.38%
2018/02/12	0	0.00	8	26.10	26.30	-8	1,831	-0.44%
2018/02/09	3	25.00	2	25.75	25.75	1	1,846	0.05%
2018/02/08	6	27.30	3	28.05	27.00	3	1,869	0.16%
2018/02/06	2	29.15	20	27.65	27.90	-18	1,895	-0.95%
2018/02/05	5	30.80	0	0.00	30.65	5	1,873	0.27%
2018/02/01	0	0.00	5	31.30	31.05	-5	1,943	-0.26%
2018/01/30	0	0.00	2	31.00	30.65	-2	1,976	-0.10%
2018/01/29	2	30.70	0	0.00	30.70	2	2,001	0.10%
2018/01/26	7	30.77	0	0.00	30.80	7	2,038	0.34%
2018/01/24	3	31.20	9	31.25	31.15	-6	2,091	-0.29%
2018/01/22	0	0.00	5	31.80	31.70	-5	2,178	-0.23%
2018/01/16	4	32.30	3	33.00	32.60	1	2,301	0.04%
2018/01/15	2	32.20	0	0.00	32.05	2	2,331	0.09%
2018/01/12	2	32.00	0	0.00	32.45	2	2,337	0.09%
2018/01/11	45	33.41	7	33.21	32.45	38	2,342	1.62%
2018/01/08	0	0.00	1	32.90	32.95	-1	1,963	-0.05%
2018/01/02	23	30.17	0	0.00	30.35	23	2,092	1.10%