台揚 (2314)-凱基-松山券商分點個股進出

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
30.25
漲跌
--
漲幅
0.00%
成交量
444張
產業
上市通信網路類股▲0.93%
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-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/04/26	0	0.00	4	30.44	30.25	-4	1,190	-0.34%
2024/04/25	0	30.40	0	0.00	30.25	0	1,192	0.00%
2024/04/24	2	30.25	0	0.00	30.60	2	1,192	0.17%
2024/04/23	1	29.95	0	0.00	30.00	1	1,195	0.08%
2024/04/22	2	30.45	2	30.50	29.95	0	1,199	0.00%
2024/04/19	0	0.00	2	30.45	30.40	-2	1,193	-0.17%
2024/04/18	2	30.93	0	0.00	30.95	2	1,182	0.17%
2024/04/17	0	0.00	1	31.45	31.45	-1	1,180	-0.08%
2024/04/16	2	32.30	0	0.00	31.30	2	1,191	0.17%
2024/04/12	6	33.00	0	0.00	33.05	6	1,161	0.52%
2024/04/09	0	0.00	11	33.54	33.75	-11	1,125	-0.98%
2024/04/03	3	33.05	0	0.00	32.95	3	1,121	0.27%
2024/04/02	0	0.00	11	33.51	33.35	-11	1,135	-0.97%
2024/04/01	0	34.00	0	0.00	33.65	0	1,160	0.00%
2024/03/29	5	35.14	3	34.37	34.20	2	1,165	0.17%
2024/03/28	20	35.49	1	33.95	34.85	19	1,137	1.67%
2024/03/27	6	33.63	0	0.00	33.60	6	1,080	0.56%
2024/03/26	1.1	33.04	0	0.00	32.60	1.1	1,091	0.11%
2024/03/22	2	33.50	0	0.00	33.80	2	1,132	0.18%
2024/03/19	1	32.50	0	0.00	32.60	1	1,153	0.09%
2024/03/18	3	32.93	2	33.20	32.85	1	1,166	0.09%
2024/03/15	0	0.00	1	33.50	33.05	-1	1,202	-0.08%
2024/03/13	1	33.85	2	34.35	33.60	-1	1,433	-0.07%
2024/03/12	4	33.91	0	0.00	34.35	4	1,614	0.25%
2024/03/11	1	32.40	0.1	33.00	32.65	1	1,591	0.06%
2024/03/06	0	0.00	1	34.35	34.20	-1	1,582	-0.06%
2024/03/05	1	34.20	0	0.00	34.30	1	1,576	0.06%
2024/03/04	1	34.15	0.2	35.30	35.00	0.8	1,574	0.05%
2024/02/26	2	33.95	0	0.00	33.50	2	1,546	0.13%
2024/02/23	1	33.20	0.2	33.30	33.85	0.8	1,551	0.05%
2024/02/22	0	0.00	5	33.30	33.35	-5	1,578	-0.32%
2024/02/15	0	0.00	2	31.75	32.90	-2	1,648	-0.12%
2024/02/02	0	0.00	1	33.65	33.20	-1	1,634	-0.06%
2024/02/01	1	32.95	0	0.00	33.05	1	1,624	0.06%
2024/01/30	1	33.60	0	0.00	33.60	1	1,606	0.06%
2024/01/26	1	34.65	0	0.00	34.35	1	1,586	0.06%
2024/01/22	1	35.15	0	0.00	35.25	1	1,552	0.06%
2024/01/19	0	0.00	1	35.40	35.35	-1	1,540	-0.06%
2024/01/17	0.1	35.55	0	0.00	35.35	0.1	1,536	0.01%
2024/01/15	0.3	35.80	1	35.50	35.80	-0.8	1,529	-0.05%
2024/01/12	1	35.35	0	0.00	35.50	1	1,526	0.07%
2024/01/11	0.2	35.75	0	0.00	35.60	0.2	1,530	0.01%
2024/01/10	0	0.00	2	35.53	35.55	-2	1,529	-0.13%
2024/01/04	1	36.90	2	36.85	36.65	-1	1,517	-0.07%
2024/01/02	1	37.55	0	0.00	37.90	1	1,524	0.07%
2023/12/29	0	0.00	7	37.51	37.50	-7	1,523	-0.46%
2023/12/27	0	0.00	2	37.35	38.35	-2	1,538	-0.13%
2023/12/25	2	36.50	3	36.48	36.55	-1	1,527	-0.07%
2023/12/22	1.1	36.72	0	0.00	36.55	1.1	1,519	0.07%
2023/12/21	3	36.48	0	0.00	36.30	3	1,504	0.20%
2023/12/20	3	37.00	1	37.00	36.90	2	1,475	0.14%
2023/12/18	5	37.34	0	0.00	37.20	5	1,412	0.35%
2023/12/15	1	38.20	2	38.30	37.90	-1	1,396	-0.07%
2023/12/14	2	39.13	2	39.00	38.75	0	1,367	0.00%
2023/12/13	0	0.00	5	39.02	39.20	-5	1,353	-0.37%
2023/12/12	4.1	39.59	4	39.00	38.90	0.1	1,379	0.01%
2023/12/11	4.1	40.08	5	39.95	39.80	-0.9	1,352	-0.07%
2023/12/08	20	41.18	1	41.30	41.65	19	1,286	1.48%
2023/12/07	9	41.22	2	41.40	41.40	7	1,114	0.63%
2023/12/06	0	0.00	0	37.90	37.65	0	935	0.00%
2023/12/05	0	0.00	2	36.95	37.90	-2	921	-0.22%
2023/12/01	0	0.00	1	37.30	37.00	-1	914	-0.11%
2023/11/29	1	37.35	0	0.00	37.50	1	902	0.11%
2023/11/27	0	0.00	1	37.00	36.75	-1	888	-0.11%
2023/11/24	2	36.45	0	0.00	36.50	2	889	0.22%
2023/11/22	0	0.00	2	37.45	37.45	-2	873	-0.23%
2023/11/17	3	35.83	0	0.00	35.80	3	794	0.38%
2023/11/06	0	0.00	0	35.80	36.05	0	834	0.00%
2023/10/31	2	36.45	0	0.00	35.75	2	826	0.24%
2023/10/30	3	35.75	0	0.00	36.70	3	819	0.37%
2023/10/23	0	0.00	1	36.50	35.70	-1	853	-0.12%
2023/10/18	0	0.00	1	36.10	35.80	-1	860	-0.12%
2023/10/17	4	36.70	0	0.00	36.25	4	866	0.46%
2023/10/06	1	38.40	0	0.00	38.40	1	1,109	0.09%
2023/10/04	0	0.00	2	39.48	39.35	-2	1,108	-0.18%
2023/10/02	2	38.10	10	39.30	40.20	-8	1,084	-0.74%
2023/09/26	1	38.20	0	0.00	38.05	1	1,075	0.09%
2023/09/18	0	0.00	1	39.40	39.15	-1	1,113	-0.09%
2023/09/15	10	39.00	7	40.75	39.50	3	1,114	0.27%
2023/09/13	1	36.55	0	0.00	36.65	1	1,071	0.09%
2023/09/12	0	0.00	3	35.85	35.85	-3	1,074	-0.28%
2023/09/07	0	0.00	0.1	38.35	38.20	-0.1	1,119	-0.01%
2023/09/06	10	39.50	0	0.00	39.10	10	1,136	0.88%
2023/09/05	0	0.00	1	39.30	39.15	-1	1,136	-0.09%
2023/08/28	1	39.40	0	0.00	38.55	1	1,176	0.08%
2023/08/18	0	0.00	1	38.60	38.35	-1	1,222	-0.08%
2023/08/16	0	0.00	8	37.91	38.00	-8	1,260	-0.63%
2023/08/14	2	40.25	0	0.00	39.25	2	1,266	0.16%
2023/08/07	2	43.80	0	0.00	43.70	2	1,289	0.16%
2023/08/02	0.1	44.15	1	44.05	44.00	-0.9	1,321	-0.07%
2023/07/27	1	44.15	1	44.05	44.05	0	1,469	0.00%
2023/07/25	2	45.30	0	0.00	45.60	2	1,536	0.13%
2023/07/21	0	0.00	1	45.00	45.30	-1	1,613	-0.06%
2023/07/19	1	45.05	0	0.00	44.70	1	1,707	0.06%
2023/07/18	8	48.30	0	0.00	45.50	8	1,794	0.45%
2023/07/17	13	49.61	15.1	48.24	48.05	-2.1	1,908	-0.11%
2023/07/14	3	43.25	7.2	44.60	45.65	-4.2	2,018	-0.21%
2023/07/13	6	42.55	0	0.00	41.50	6	2,191	0.27%
2023/07/10	0	0.00	4	43.18	43.10	-4	2,342	-0.17%
2023/07/07	0	0.00	18	43.79	43.50	-18	2,352	-0.77%
2023/07/06	2	44.20	0	0.00	44.15	2	2,347	0.09%
2023/07/05	5	44.30	9	44.25	44.20	-4	2,377	-0.17%
2023/07/04	1	44.65	0	0.00	44.30	1	2,375	0.04%
2023/07/03	10	44.41	0	0.00	44.50	10	2,370	0.42%
2023/06/30	0	0.00	5	44.70	44.65	-5	2,361	-0.21%
2023/06/29	18	45.08	0	0.00	44.90	18	2,362	0.76%
2023/06/28	1	45.80	0	0.00	44.90	1	2,359	0.04%
2023/06/27	0	0.00	5	46.00	45.35	-5	2,362	-0.21%
2023/06/26	0	0.00	1	44.60	44.35	-1	2,349	-0.04%
2023/06/21	1	45.05	0	0.00	44.95	1	2,351	0.04%
2023/06/20	5	44.50	0	0.00	44.40	5	2,347	0.21%
2023/06/19	1	44.50	0	0.00	44.40	1	2,354	0.04%
2023/06/16	3	44.88	0	0.00	45.00	3	2,345	0.13%
2023/06/15	3	45.65	0	0.00	44.95	3	2,340	0.13%
2023/06/14	1	46.65	2	45.80	45.85	-1	2,307	-0.04%
2023/06/12	6	47.04	0	0.00	47.00	6	2,292	0.26%
2023/06/09	1	45.90	0	0.00	45.80	1	2,271	0.04%
2023/06/08	2	45.65	0	0.00	45.50	2	2,288	0.09%
2023/06/07	0	0.00	1	46.20	46.05	-1	2,304	-0.04%
2023/06/05	1	46.75	0	0.00	46.55	1	2,362	0.04%
2023/06/02	1	46.20	3	46.45	46.35	-2	2,368	-0.08%
2023/05/30	2	45.85	0	0.00	45.75	2	2,399	0.08%
2023/05/29	0	0.00	1	45.75	46.15	-1	2,407	-0.04%
2023/05/26	3	46.03	0	0.00	45.35	3	2,406	0.12%
2023/05/25	5	46.15	0	0.00	45.95	5	2,404	0.21%
2023/05/24	1	46.05	1	46.30	46.65	0	2,414	0.00%
2023/05/23	5	48.58	1	47.75	48.60	4	2,404	0.17%
2023/05/22	1	47.25	1	47.20	47.80	0	2,423	0.00%
2023/05/19	1	46.45	0	0.00	46.15	1	2,435	0.04%
2023/05/15	2	47.60	2	48.15	47.10	0	2,600	0.00%
2023/05/12	3	47.65	11	46.55	48.60	-8	2,602	-0.31%
2023/05/11	3	47.65	11	46.55	47.80	-8	2,606	-0.31%
2023/05/10	0	0.00	1	48.00	48.25	-1	2,608	-0.04%
2023/05/09	0	0.00	72	48.12	48.70	-72	2,612	-2.76%
2023/05/08	1	48.90	5	48.70	49.45	-4	2,596	-0.15%
2023/05/05	0	0.00	5	49.00	48.50	-5	2,583	-0.19%
2023/05/04	5	46.98	8	47.92	48.50	-3	2,608	-0.12%
2023/05/03	7	45.89	0	0.00	45.60	7	2,546	0.27%
2023/05/02	1	47.05	5	47.29	46.55	-4	2,536	-0.16%
2023/04/28	1	47.55	8	47.29	47.45	-7	2,512	-0.28%
2023/04/27	3	44.55	9	45.25	45.90	-6	2,456	-0.24%
2023/04/26	7	43.30	0	0.00	44.10	7	2,409	0.29%
2023/04/25	6	46.37	11	45.20	45.20	-5	2,370	-0.21%
2023/04/24	0	0.00	1.1	46.85	46.80	-1.1	2,330	-0.05%
2023/04/21	4	45.30	20	44.85	44.85	-16	2,259	-0.71%
2023/04/20	10	47.89	15	48.80	47.50	-5	2,156	-0.23%
2023/04/19	118	52.61	11	52.02	51.80	107	1,987	5.38%	大買/鉅額交易
2023/04/18	6	49.52	36.3	49.19	51.10	-30.3	1,753	-1.72%
2023/04/17	11	45.55	7	45.59	46.50	4	1,518	0.26%
2023/04/11	1	41.35	0	0.00	41.55	1	1,318	0.08%
2023/04/10	2	41.60	1	41.35	41.50	1	1,314	0.08%
2023/04/07	0	0.00	20	43.15	42.85	-20	1,281	-1.56%
2023/03/31	0	0.00	0	43.25	42.80	0	1,283	0.00%
2023/03/29	0.3	42.35	8	42.50	42.25	-7.8	1,279	-0.61%
2023/03/28	28	42.88	0	0.00	42.15	28	1,283	2.18%
2023/03/27	11	43.38	0	0.00	43.15	11	1,272	0.86%
2023/03/24	5	43.50	0	0.00	43.70	5	1,271	0.39%
2023/03/22	0	0.00	2	43.50	43.00	-2	1,263	-0.16%
2023/03/21	2	43.30	0	0.00	43.30	2	1,262	0.16%
2023/03/20	0	0.00	0.8	42.80	42.35	-0.8	1,258	-0.07%
2023/03/17	1	42.35	0	0.00	42.30	1	1,261	0.08%
2023/03/10	1	44.45	3	44.60	44.75	-2	1,329	-0.15%
2023/03/09	10	46.15	1	46.30	46.05	9	1,353	0.67%
2023/03/08	3	46.28	0	0.00	46.70	3	1,413	0.21%
2023/03/06	0	0.00	2	45.50	45.75	-2	1,433	-0.14%
2023/03/03	3	44.00	0	0.00	44.10	3	1,409	0.21%
2023/03/01	0	0.00	1	43.45	44.70	-1	1,400	-0.07%
2023/02/22	2	44.35	1	44.20	44.40	1	1,382	0.07%
2023/02/21	3	45.98	0	0.00	45.75	3	1,368	0.22%
2023/02/20	1	46.10	4	46.13	46.00	-3	1,346	-0.22%
2023/02/17	0	0.00	11	44.56	44.80	-11	1,324	-0.83%
2023/02/16	1	43.55	1	43.55	43.80	0	1,325	0.00%
2023/02/15	12	42.85	0	0.00	43.10	12	1,353	0.89%
2023/02/14	1	44.10	3	44.12	44.00	-2	1,326	-0.15%
2023/02/13	5	43.39	10	44.39	45.20	-5	1,287	-0.39%
2023/02/10	0	0.00	1	41.30	41.10	-1	1,197	-0.08%
2023/02/08	1	42.60	0	0.00	42.85	1	1,178	0.08%
2023/02/07	1	41.80	0	0.00	41.80	1	1,162	0.09%
2023/02/03	0	0.00	1	42.30	42.50	-1	1,150	-0.09%
2023/02/02	4	43.56	2	42.00	43.55	2	1,129	0.18%
2023/02/01	0	0.00	1	40.50	40.50	-1	1,065	-0.09%
2023/01/31	2	39.60	10	39.90	40.10	-8	1,065	-0.75%
2023/01/17	2	38.10	0	0.00	38.35	2	1,071	0.19%
2023/01/13	1	38.30	0	0.00	38.30	1	1,086	0.09%
2023/01/12	10	39.05	0	0.00	38.65	10	1,087	0.92%
2023/01/10	2	39.80	0	0.00	39.90	2	1,107	0.18%
2023/01/05	0	0.00	1	39.65	39.65	-1	1,176	-0.09%
2023/01/04	0	0.00	1	39.65	39.65	-1	1,186	-0.08%
2022/12/29	4	38.75	0	0.00	39.15	4	1,199	0.33%
2022/12/26	3	38.65	0	0.00	40.20	3	1,234	0.24%
2022/12/22	1	38.25	0	0.00	38.30	1	1,259	0.08%
2022/12/21	5	38.10	0	0.00	38.10	5	1,288	0.39%
2022/12/20	0	0.00	15.7	38.39	38.20	-15.7	1,305	-1.20%
2022/12/15	0	0.00	2	41.00	40.85	-2	1,363	-0.15%
2022/12/12	1	40.45	0	0.00	40.50	1	1,410	0.07%
2022/12/06	6	42.83	0	0.00	42.30	6	1,447	0.41%
2022/12/05	1	43.65	0	0.00	43.40	1	1,436	0.07%
2022/12/02	15	42.82	1	42.90	43.20	14	1,419	0.99%
2022/12/01	1	41.95	7	42.09	41.70	-6	1,386	-0.43%
2022/11/30	2	43.40	48	43.05	42.70	-46	1,371	-3.35%
2022/11/29	6	40.38	22	40.37	41.15	-16	1,315	-1.22%
2022/11/28	3	36.82	0	0.00	37.45	3	1,349	0.22%
2022/11/25	0	0.00	2	37.00	36.90	-2	1,371	-0.15%
2022/11/24	1	37.70	0	0.00	38.10	1	1,392	0.07%
2022/11/23	1	37.40	0	0.00	37.10	1	1,429	0.07%
2022/11/22	1	37.10	0	0.00	37.30	1	1,443	0.07%
2022/11/21	8	37.70	0	0.00	37.60	8	1,457	0.55%
2022/11/17	1	38.60	0	0.00	38.95	1	1,479	0.07%
2022/11/16	3	38.30	0	0.00	38.30	3	1,530	0.20%
2022/11/15	0	0.00	2	39.00	39.20	-2	1,586	-0.13%
2022/11/14	3	37.60	0	0.00	37.70	3	1,669	0.18%
2022/11/11	4	36.38	1	37.50	35.90	3	1,721	0.17%
2022/11/10	1	37.50	0	0.00	37.30	1	1,759	0.06%
2022/11/09	2	38.20	0	0.00	38.05	2	2,017	0.10%
2022/11/08	2	38.10	0	0.00	38.20	2	2,152	0.09%
2022/11/07	0	0.00	2	37.15	37.40	-2	2,308	-0.09%
2022/11/04	1	36.90	0	0.00	37.25	1	2,515	0.04%
2022/11/03	1	36.80	0	0.00	37.00	1	3,186	0.03%
2022/11/02	2	36.65	0	0.00	36.60	2	3,489	0.06%
2022/11/01	0	0.00	1	35.50	35.60	-1	3,659	-0.03%
2022/10/31	1	34.55	0	0.00	34.90	1	3,710	0.03%
2022/10/28	1	34.70	0	0.00	33.85	1	3,791	0.03%
2022/10/27	1	34.70	0	0.00	34.80	1	4,045	0.02%
2022/10/26	1	33.20	0	0.00	33.30	1	4,240	0.02%
2022/10/25	2	33.65	0	0.00	33.65	2	4,357	0.05%
2022/10/21	2	35.30	1	34.55	34.55	1	4,465	0.02%
2022/10/18	1	36.40	0	0.00	36.45	1	4,807	0.02%
2022/10/13	3	36.63	0	0.00	33.90	3	4,988	0.06%
2022/10/12	3	37.53	0	0.00	37.10	3	5,004	0.06%
2022/10/11	1	39.00	1	38.65	38.15	0	5,058	0.00%
2022/10/07	1	40.35	0	0.00	40.80	1	5,166	0.02%
2022/10/06	2	40.48	1	40.55	40.50	1	5,380	0.02%
2022/10/05	2	40.20	0	0.00	40.75	2	5,547	0.04%
2022/10/03	4	38.38	2	37.60	38.40	2	5,748	0.03%
2022/09/29	1	38.85	0	0.00	38.40	1	5,923	0.02%
2022/09/28	12	39.13	0	0.00	37.90	12	6,001	0.20%
2022/09/23	2	43.73	0	0.00	42.70	2	6,180	0.03%
2022/09/22	3	43.10	0	0.00	44.40	3	6,199	0.05%
2022/09/21	2	44.70	0	0.00	43.45	2	6,218	0.03%
2022/09/20	3	45.13	0	0.00	45.20	3	6,241	0.05%
2022/09/19	0	0.00	3	45.50	45.10	-3	6,284	-0.05%
2022/09/16	2	47.15	1	47.85	46.50	1	6,299	0.02%
2022/09/15	1	48.85	3	48.80	48.20	-2	6,296	-0.03%
2022/09/14	2	48.50	1	48.35	48.85	1	6,316	0.02%
2022/09/13	0	0.00	2	50.03	49.55	-2	6,343	-0.03%
2022/09/12	2	49.73	0	0.00	50.10	2	6,391	0.03%
2022/09/08	5	48.64	0	0.00	48.90	5	6,424	0.08%
2022/09/07	2	48.73	0	0.00	48.50	2	6,498	0.03%
2022/09/06	2	49.78	4	49.60	49.20	-2	6,630	-0.03%
2022/09/05	2	51.80	1	51.10	51.00	1	6,817	0.01%
2022/09/02	8	52.34	2	53.25	52.40	6	6,815	0.09%
2022/09/01	0	0.00	3	50.53	50.40	-3	6,773	-0.04%
2022/08/31	3	51.47	23	51.27	51.60	-20	6,771	-0.30%
2022/08/30	2	50.70	3	49.52	51.20	-1	6,791	-0.01%
2022/08/29	1	48.85	0.4	48.90	48.85	0.6	6,821	0.01%
2022/08/26	4	50.43	0	0.00	49.95	4	6,899	0.06%
2022/08/25	5	49.70	0	0.00	49.90	5	7,080	0.07%
2022/08/24	1	49.55	0	0.00	49.00	1	7,500	0.01%
2022/08/23	1	49.10	2	49.48	49.00	-1	8,012	-0.01%
2022/08/22	0	0.00	1	49.60	49.05	-1	8,025	-0.01%
2022/08/18	2	51.65	2	51.60	51.50	0	7,962	0.00%
2022/08/17	6	50.73	0	0.00	51.50	6	8,485	0.07%
2022/08/16	15	52.49	16	52.07	51.10	-1	8,525	-0.01%
2022/08/15	7	51.09	0	0.00	50.40	7	8,271	0.08%
2022/08/12	10	48.72	0	0.00	48.70	10	8,128	0.12%
2022/08/11	5	51.64	1	52.20	51.60	4	7,967	0.05%
2022/08/10	7	52.80	6	51.98	51.40	1	7,773	0.01%
2022/08/09	6	47.43	43	50.21	51.50	-37	7,113	-0.52%
2022/08/08	8	46.94	6	46.93	46.90	2	6,810	0.03%
2022/08/05	1	45.10	1	45.00	45.30	0	6,640	0.00%
2022/08/04	1	44.20	2	44.18	44.10	-1	6,597	-0.02%
2022/08/03	8	46.78	2	45.88	45.00	6	6,519	0.09%
2022/08/02	6	46.42	3	46.45	46.00	3	6,271	0.05%
2022/08/01	0	0.00	1	43.45	46.50	-1	6,076	-0.02%
2022/07/29	1	44.60	1	44.35	44.35	0	5,961	0.00%
2022/07/28	5	44.03	2	44.03	43.90	3	5,936	0.05%
2022/07/27	3	45.75	1	47.20	45.30	2	5,858	0.03%
2022/07/25	1	45.50	1	45.50	45.75	0	5,535	0.00%
2022/07/22	1	45.80	1	45.75	45.20	0	5,515	0.00%
2022/07/18	0	0.00	1	45.10	45.25	-1	5,298	-0.02%
2022/07/15	0	0.00	1	44.80	44.90	-1	5,258	-0.02%
2022/07/14	2	43.90	1	45.20	45.15	1	5,183	0.02%
2022/07/13	4	42.61	4	41.89	42.65	0	4,981	0.00%
2022/07/12	5	40.23	1	39.70	38.80	4	4,835	0.08%
2022/07/11	4	43.99	0	0.00	43.10	4	4,733	0.08%
2022/07/07	6	42.58	4	42.93	43.45	2	4,569	0.04%
2022/07/05	1	46.45	0	0.00	44.95	1	4,485	0.02%
2022/06/29	0	0.00	1	55.10	55.20	-1	4,360	-0.02%
2022/06/24	1	55.60	1	55.00	55.00	0	4,505	0.00%
2022/06/23	2	54.45	0	0.00	54.50	2	4,618	0.04%
2022/06/21	3	56.80	5	55.86	56.90	-2	4,951	-0.04%
2022/06/17	5	57.88	4	58.43	58.00	1	4,884	0.02%
2022/06/16	0	0.00	12	60.72	59.80	-12	4,884	-0.25%
2022/06/15	6	61.65	2	60.60	61.00	4	4,858	0.08%
2022/06/14	4	60.65	5	61.20	60.80	-1	4,734	-0.02%
2022/06/13	3	58.87	0	0.00	58.30	3	4,530	0.07%
2022/06/10	6	60.70	1	60.30	60.00	5	4,522	0.11%
2022/06/09	20	60.30	2	60.35	60.20	18	4,472	0.40%
2022/06/08	6	61.33	0	0.00	61.00	6	4,472	0.13%
2022/06/07	1	62.30	1	62.20	61.60	0	4,446	0.00%
2022/06/06	2	61.10	0	0.00	61.00	2	4,381	0.05%
2022/06/02	5	64.04	2	63.80	63.30	3	4,308	0.07%
2022/06/01	5	63.66	16	64.34	64.00	-11	4,144	-0.27%
2022/05/31	18	63.11	12.2	63.25	62.40	5.8	3,747	0.15%
2022/05/30	3	59.10	3	60.03	59.00	0	3,289	0.00%
2022/05/27	0	0.00	1	58.00	58.50	-1	3,311	-0.03%
2022/05/26	13	58.46	3	58.40	57.90	10	3,325	0.30%
2022/05/25	26.2	60.33	31	60.07	58.60	-4.8	3,260	-0.15%
2022/05/24	0	0.00	11	58.17	59.40	-11	2,709	-0.41%
2022/05/20	1	54.60	1	55.80	54.60	0	2,635	0.00%
2022/05/19	1	55.00	1	55.50	55.40	0	2,642	0.00%
2022/05/18	1	57.50	2	57.50	57.00	-1	2,675	-0.04%
2022/05/12	5	53.00	0	0.00	53.00	5	2,765	0.18%
2022/05/11	1	53.80	0	0.00	54.00	1	2,769	0.04%
2022/05/09	0	0.00	1	56.10	55.60	-1	2,789	-0.04%
2022/05/03	0	0.00	1	55.80	56.10	-1	2,864	-0.03%
2022/04/27	0	0.00	2	54.50	54.70	-2	2,894	-0.07%
2022/04/26	5	57.20	0	0.00	56.30	5	2,890	0.17%
2022/04/25	15	57.10	0	0.00	56.90	15	2,909	0.52%
2022/04/22	2	59.75	1	60.70	59.20	1	2,906	0.03%
2022/04/21	5	60.28	2	61.20	60.00	3	2,916	0.10%
2022/04/20	3	59.33	0	0.00	61.20	3	2,897	0.10%
2022/04/15	0	0.00	18	58.43	56.70	-18	2,900	-0.62%
2022/04/14	1	60.00	0	0.00	59.90	1	2,893	0.03%
2022/04/13	1	60.40	0	0.00	60.20	1	2,902	0.03%
2022/04/12	3	60.90	2	60.15	59.70	1	2,910	0.03%
2022/04/11	11	63.07	5	65.30	61.00	6	2,906	0.21%
2022/04/08	2	66.75	5	66.70	66.30	-3	2,886	-0.10%
2022/04/07	0	0.00	27	67.93	67.10	-27	2,887	-0.94%
2022/04/06	2	68.00	1	68.10	67.70	1	2,853	0.04%
2022/04/01	2	67.95	0	0.00	67.30	2	2,846	0.07%
2022/03/31	3	66.13	1	68.50	69.00	2	2,846	0.07%
2022/03/30	2	67.15	3	67.40	66.60	-1	2,779	-0.04%
2022/03/28	4	68.03	0	0.00	67.40	4	2,626	0.15%
2022/03/25	11	65.97	13	68.54	70.50	-2	2,535	-0.08%
2022/03/24	2	62.75	5	62.82	64.10	-3	2,356	-0.13%
2022/03/21	0	0.00	4	59.43	57.70	-4	2,291	-0.17%
2022/03/18	4	55.70	2	57.45	58.90	2	2,301	0.09%
2022/03/16	2	53.25	3	53.10	52.40	-1	2,306	-0.04%
2022/03/11	1	56.90	1	58.90	56.80	0	2,402	0.00%
2022/03/10	1	56.60	3	58.03	57.60	-2	2,402	-0.08%
2022/03/09	1	54.80	2	55.10	54.40	-1	2,415	-0.04%
2022/03/08	3	54.63	1	55.40	54.20	2	2,501	0.08%
2022/03/07	7	55.61	0	0.00	55.00	7	2,598	0.27%
2022/03/04	1	59.80	2	59.50	59.00	-1	2,626	-0.04%
2022/03/03	0	0.00	12.3	61.21	60.70	-12.3	2,675	-0.46%
2022/03/02	4	63.23	3	63.10	62.80	1	2,699	0.04%
2022/03/01	8	58.94	16	58.84	60.50	-8	2,682	-0.30%
2022/02/25	1	55.10	5	55.38	55.00	-4	2,718	-0.15%
2022/02/24	1	53.90	0	0.00	53.40	1	2,782	0.04%
2022/02/23	0	0.00	1	56.80	56.60	-1	2,784	-0.04%
2022/02/22	12	57.79	0	0.00	56.60	12	2,874	0.42%
2022/02/21	0	0.00	3	59.07	58.80	-3	3,043	-0.10%
2022/02/18	0	0.00	2	59.90	59.80	-2	3,324	-0.06%
2022/02/17	5	58.80	0	0.00	58.40	5	3,740	0.13%
2022/02/16	7	60.94	0	0.00	60.40	7	3,954	0.18%
2022/02/15	1	60.00	1	61.80	60.50	0	4,095	0.00%
2022/02/14	1	61.30	0	0.00	60.00	1	4,309	0.02%
2022/02/10	0	0.00	1	65.70	64.20	-1	4,447	-0.02%
2022/02/08	0	0.00	1	63.60	65.50	-1	4,953	-0.02%
2022/02/07	1	62.30	1	62.50	63.10	0	5,128	0.00%
2022/01/26	5	61.88	1	61.70	60.50	4	5,160	0.08%
2022/01/25	4	66.35	6	64.95	64.00	-2	5,268	-0.04%
2022/01/24	1	65.30	1	65.30	65.10	0	5,382	0.00%
2022/01/21	0	0.00	1	68.30	67.50	-1	5,465	-0.02%
2022/01/19	1	69.10	0	0.00	68.30	1	5,807	0.02%
2022/01/18	1	70.80	6	69.97	69.40	-5	6,106	-0.08%
2022/01/17	4	67.95	2	67.50	68.00	2	6,195	0.03%
2022/01/14	0	0.00	3	66.60	67.90	-3	6,285	-0.05%
2022/01/12	0	0.00	4	69.30	68.60	-4	6,368	-0.06%
2022/01/11	0	0.00	5	70.00	69.90	-5	6,406	-0.08%
2022/01/10	2	71.35	27	70.51	70.00	-25	6,445	-0.39%
2022/01/07	4	71.45	14	71.09	71.60	-10	6,482	-0.15%
2022/01/06	1	74.50	1	73.50	73.50	0	6,535	0.00%
2022/01/05	0	0.00	0.5	76.50	75.50	-0.5	6,642	-0.01%
2022/01/04	1	77.50	0	0.00	77.00	1	6,699	0.01%
2022/01/03	8	78.99	0	0.00	76.60	8	6,756	0.12%
2021/12/30	0	0.00	1	76.50	79.70	-1	6,857	-0.01%
2021/12/28	0	0.00	6	74.52	74.40	-6	7,212	-0.08%
2021/12/27	0	0.00	2	75.25	75.60	-2	7,377	-0.03%
2021/12/24	1	74.80	0	0.00	73.40	1	7,585	0.01%
2021/12/23	2	74.00	0	0.00	74.30	2	7,792	0.03%
2021/12/22	0	0.00	6	73.45	73.00	-6	7,950	-0.08%
2021/12/21	2	71.45	2	72.75	71.90	0	8,098	0.00%
2021/12/20	7	72.63	2	72.55	71.60	5	8,336	0.06%
2021/12/17	2	74.50	0	0.00	75.00	2	8,634	0.02%
2021/12/16	6	78.03	1	77.20	77.80	5	8,969	0.06%
2021/12/15	5	77.32	0	0.00	77.00	5	9,349	0.05%
2021/12/14	3	79.27	0	0.00	78.30	3	9,677	0.03%
2021/12/13	0	0.00	1	81.50	80.70	-1	9,673	-0.01%
2021/12/10	3	78.93	1	78.80	79.40	2	9,658	0.02%
2021/12/09	7	81.13	1	82.30	80.10	6	9,649	0.06%
2021/12/08	6	80.10	1	80.20	80.30	5	9,634	0.05%
2021/12/07	13	79.38	1	79.20	79.30	12	9,649	0.12%
2021/12/06	5	78.14	0	0.00	77.60	5	9,680	0.05%
2021/12/03	0	0.00	16	77.97	78.20	-16	9,742	-0.16%
2021/12/02	7	77.81	0	0.00	77.00	7	9,777	0.07%
2021/12/01	6	77.05	4	78.45	80.40	2	9,784	0.02%
2021/11/30	4	81.98	4	81.55	80.90	0	9,731	0.00%
2021/11/29	2	77.05	4	79.78	81.50	-2	9,750	-0.02%
2021/11/26	14	82.29	13	82.92	80.40	1	9,718	0.01%
2021/11/25	12	86.98	1	84.30	84.30	11	9,740	0.11%
2021/11/24	4	83.58	4	85.30	87.80	0	9,806	0.00%
2021/11/23	6	85.85	2	83.40	83.30	4	9,799	0.04%
2021/11/22	2	87.25	5	87.02	86.80	-3	9,845	-0.03%
2021/11/19	15	87.30	9	86.70	86.80	6	10,070	0.06%
2021/11/18	11	88.83	7	86.59	86.00	4	10,340	0.04%
2021/11/17	13	90.82	8	90.73	90.70	5	10,275	0.05%
2021/11/16	15	91.74	20.2	93.43	95.00	-5.2	10,092	-0.05%
2021/11/15	7	86.50	5.3	86.39	88.70	1.7	9,805	0.02%
2021/11/12	6	82.25	42	82.77	80.70	-36	9,768	-0.37%
2021/11/11	53	83.22	9	83.03	82.50	44	9,816	0.45%
2021/11/10	8	78.26	0	0.00	78.20	8	9,977	0.08%
2021/11/09	4	77.35	3	77.60	77.80	1	10,060	0.01%
2021/11/08	10.2	80.35	10	80.21	79.50	0.2	10,052	0.00%
2021/11/05	19	82.73	13	83.92	86.00	6	9,997	0.06%
2021/11/04	6	79.00	18	78.58	81.00	-12	9,808	-0.12%
2021/11/03	1	74.30	1	73.90	73.70	0	9,798	0.00%
2021/11/02	14	75.23	5	75.62	73.70	9	9,912	0.09%
2021/11/01	2	79.20	7	80.17	78.10	-5	10,096	-0.05%
2021/10/29	6	77.60	3	77.70	78.80	3	10,062	0.03%
2021/10/28	13	78.04	4	78.55	77.30	9	10,064	0.09%
2021/10/27	10	77.88	20	79.30	79.50	-10	10,210	-0.10%
2021/10/26	11	76.11	14	76.76	79.00	-3	10,191	-0.03%
2021/10/25	1	70.70	5	70.64	72.70	-4	10,051	-0.04%
2021/10/22	10	67.21	4	67.00	66.10	6	10,247	0.06%
2021/10/21	12	70.63	5	70.18	68.60	7	10,553	0.07%
2021/10/20	0	0.00	1	71.20	70.50	-1	11,292	-0.01%
2021/10/19	4	71.63	2	71.00	70.70	2	11,802	0.02%
2021/10/18	2	69.70	1	69.60	70.00	1	11,979	0.01%
2021/10/15	1	68.50	2	69.40	69.80	-1	12,325	-0.01%
2021/10/14	6	67.52	1	66.70	68.00	5	12,705	0.04%
2021/10/13	2	70.00	1	67.80	68.50	1	13,009	0.01%
2021/10/12	0	0.00	6	73.42	73.40	-6	13,525	-0.04%
2021/10/08	5	73.00	0	0.00	72.20	5	14,514	0.03%
2021/10/07	11	73.25	1	75.20	74.50	10	15,483	0.06%
2021/10/06	3	74.03	4	78.30	71.90	-1	16,382	-0.01%
2021/10/05	0	0.00	4	77.68	79.40	-4	16,456	-0.02%
2021/10/04	8	75.68	12	74.88	77.50	-4	16,672	-0.02%
2021/10/01	5	81.50	8	84.41	79.40	-3	16,586	-0.02%
2021/09/30	3	85.57	5	85.58	88.20	-2	16,565	-0.01%
2021/09/29	0	0.00	1	80.10	82.50	-1	16,598	-0.01%
2021/09/28	3	78.00	3	80.40	80.70	0	16,797	0.00%
2021/09/27	10	79.02	22.1	79.59	80.00	-12.1	17,362	-0.07%
2021/09/24	14	73.24	1,153	74.65	77.00	-1,139	18,015	-6.32%	大賣/鉅額交易
2021/09/23	402	75.63	1,806	73.87	76.90	-1,404	17,834	-7.87%	大買/大賣/鉅額交易
2021/09/22	2,529	72.19	23	69.84	72.20	2,506	17,619	14.22%	大買/鉅額交易
2021/09/17	9	64.16	23	65.57	65.70	-14	17,474	-0.08%
2021/09/16	2	57.55	3	59.80	59.90	-1	17,333	-0.01%
2021/09/15	2	58.20	0	0.00	57.30	2	17,507	0.01%
2021/09/13	1	59.00	0	0.00	57.60	1	17,995	0.01%
2021/09/09	1	57.10	2	58.05	59.40	-1	18,661	-0.01%
2021/09/08	0	0.00	2	59.00	58.10	-2	18,879	-0.01%
2021/09/07	0	0.00	1	59.50	59.10	-1	19,428	-0.01%
2021/09/06	1	59.10	1	60.30	59.10	0	20,152	0.00%
2021/09/03	2	58.30	0	0.00	58.50	2	20,537	0.01%
2021/09/02	1	57.70	2	58.40	58.10	-1	21,454	0.00%
2021/08/31	0.3	58.70	1	59.60	59.10	-0.7	22,326	0.00%
2021/08/30	1	58.90	2	59.80	58.80	-1	22,832	0.00%
2021/08/27	1	55.80	2	56.25	56.50	-1	23,183	0.00%
2021/08/26	2	56.40	12	56.78	56.40	-10	23,269	-0.04%
2021/08/25	18	55.46	29	57.51	57.60	-11	23,488	-0.05%
2021/08/24	5	54.50	3	53.77	54.50	2	23,389	0.01%
2021/08/23	0	0.00	2	49.45	49.55	-2	23,065	-0.01%
2021/08/20	6	47.18	0	0.00	46.80	6	22,978	0.03%
2021/08/19	0	0.00	1	49.45	47.80	-1	22,900	0.00%
2021/08/18	13	48.10	11	47.87	50.80	2	22,755	0.01%
2021/08/17	8	46.25	11	45.60	46.25	-3	22,562	-0.01%
2021/08/16	16	47.26	17	47.15	45.60	-1	22,394	0.00%
2021/08/12	12	50.76	0	0.00	51.00	12	21,986	0.05%
2021/08/10	1	51.50	0	0.00	51.50	1	21,874	0.00%
2021/08/09	1	52.20	7	52.19	52.20	-6	21,856	-0.03%
2021/08/06	25	55.68	4	56.10	55.20	21	21,775	0.10%
2021/08/05	9	57.78	6	57.72	57.30	3	21,713	0.01%
2021/08/04	14	56.20	1	56.20	56.50	13	21,521	0.06%
2021/08/03	1	56.40	1	55.80	55.60	0	21,570	0.00%
2021/08/02	7	55.99	5	55.70	56.00	2	21,517	0.01%
2021/07/30	8	57.54	7	56.70	58.20	1	21,336	0.00%
2021/07/28	13	58.43	0	0.00	58.40	13	21,126	0.06%
2021/07/27	8	64.53	7	61.51	61.30	1	21,034	0.00%
2021/07/26	18	66.27	13	65.78	63.80	5	20,819	0.02%
2021/07/23	15	60.97	15	61.91	63.50	0	20,268	0.00%
2021/07/22	2	59.00	3	58.77	57.90	-1	20,195	0.00%
2021/07/21	7	58.87	5	59.42	57.70	2	20,085	0.01%
2021/07/20	8	58.86	13	60.34	58.60	-5	19,787	-0.03%
2021/07/19	3	63.03	2	62.80	62.40	1	19,534	0.01%
2021/07/16	8	63.53	5	62.80	61.90	3	19,444	0.02%
2021/07/15	7	61.30	36.6	60.90	62.00	-29.6	18,986	-0.16%
2021/07/14	13	57.82	9	59.88	59.50	4	18,185	0.02%
2021/07/13	21	56.36	19.5	56.21	57.00	1.5	17,799	0.01%
2021/07/12	6	51.80	1	52.40	52.50	5	17,289	0.03%
2021/07/09	17	51.20	6	50.80	50.50	11	17,635	0.06%
2021/07/08	2	49.58	11	49.55	48.85	-9	17,955	-0.05%
2021/07/07	17	50.82	3	51.17	49.05	14	18,376	0.08%
2021/07/05	6	52.83	2	52.45	53.60	4	18,275	0.02%
2021/07/02	10	54.93	30	54.20	53.00	-20	18,035	-0.11%
2021/07/01	25	54.19	12	53.88	55.00	13	17,381	0.07%
2021/06/30	11	48.93	12	49.36	50.00	-1	16,481	-0.01%
2021/06/29	1	47.70	1	48.40	47.70	0	16,321	0.00%
2021/06/28	2	48.93	1	49.80	50.40	1	16,180	0.01%
2021/06/25	4	50.05	1	50.00	49.65	3	15,939	0.02%
2021/06/24	2	52.60	2	51.50	50.60	0	15,743	0.00%
2021/06/23	5	51.50	0.3	52.10	51.50	4.7	15,534	0.03%
2021/06/22	22	52.60	2	51.70	52.00	20	15,340	0.13%
2021/06/21	10	50.75	12	50.36	50.30	-2	15,136	-0.01%
2021/06/18	0	53.00	12	51.90	52.20	-12	14,954	-0.08%
2021/06/17	16	53.00	16	53.80	53.50	0	14,540	0.00%
2021/06/16	7	54.81	7	54.04	53.10	0	14,287	0.00%
2021/06/15	14	52.79	15	53.90	54.70	-1	13,773	-0.01%
2021/06/11	16	49.44	27	49.75	50.50	-11	13,232	-0.08%
2021/06/10	34	49.00	30	49.16	49.35	4	12,804	0.03%
2021/06/09	67	46.36	68	46.77	46.20	-1	11,856	-0.01%
2021/06/08	0	0.00	3	44.35	43.40	-3	11,202	-0.03%
2021/06/07	531	42.57	5,186	43.02	43.00	-4,655	10,929	-42.59%	大買/大賣/鉅額交易
2021/06/04	6,883	44.79	2,243	44.80	44.80	4,640	10,341	44.87%	大買/大賣/鉅額交易
2021/06/03	3	39.85	5	40.56	40.75	-2	9,885	-0.02%
2021/06/02	21	39.64	35	39.71	39.60	-14	9,774	-0.14%
2021/06/01	1	37.60	1.3	38.50	38.50	-0.3	9,457	0.00%
2021/05/31	3	35.00	6	35.22	35.00	-3	9,328	-0.03%
2021/05/28	2	35.25	3	35.55	35.40	-1	9,346	-0.01%
2021/05/27	2	34.80	2	35.00	34.45	0	9,361	0.00%
2021/05/25	12	34.28	0	0.00	34.15	12	9,578	0.13%
2021/05/24	0.7	33.10	1	32.25	33.10	-0.3	9,675	0.00%
2021/05/21	2	32.90	3	32.20	32.25	-1	9,741	-0.01%
2021/05/14	4	29.38	0	0.00	30.00	4	9,781	0.04%
2021/05/12	14	31.30	11	31.01	31.15	3	9,636	0.03%
2021/05/11	0	0.00	10	34.40	34.40	-10	9,527	-0.10%
2021/05/07	0	0.00	1	39.40	39.25	-1	9,455	-0.01%
2021/05/06	0	0.00	1	36.90	36.55	-1	9,436	-0.01%
2021/05/05	12	37.72	0	0.00	36.55	12	9,429	0.13%
2021/05/04	5	37.12	40	38.37	36.85	-35	9,431	-0.37%
2021/05/03	6	42.15	3	42.20	40.55	3	9,292	0.03%
2021/04/29	35	45.05	10	45.19	44.90	25	9,237	0.27%
2021/04/28	23	43.88	26	44.70	46.80	-3	9,191	-0.03%
2021/04/27	11	42.51	8	42.59	42.55	3	9,246	0.03%
2021/04/26	17	42.21	16	41.93	41.90	1	9,660	0.01%
2021/04/23	22	42.53	16	41.99	42.00	6	9,709	0.06%
2021/04/22	11	41.78	15.2	42.06	40.55	-4.2	9,708	-0.04%
2021/04/21	12	43.88	9	43.56	43.45	3	9,536	0.03%
2021/04/20	12	43.99	10	43.77	44.00	2	9,436	0.02%
2021/04/19	19	48.16	19	47.28	45.25	0	9,264	0.00%
2021/04/16	49	47.66	46.3	48.29	49.35	2.7	8,688	0.03%
2021/04/15	23	45.17	16	45.24	44.90	7	8,211	0.09%
2021/04/14	32	41.45	43	41.60	42.90	-11	7,660	-0.14%
2021/04/13	25	41.36	71.1	40.87	39.00	-46.1	7,316	-0.63%
2021/04/12	0	0.00	30	38.41	39.95	-30	6,883	-0.44%
2021/04/09	12	36.43	11	36.28	36.35	1	6,770	0.01%
2021/04/08	62	35.66	5	35.95	35.95	57	6,852	0.83%
2021/04/07	2	35.45	3	35.57	35.25	-1	6,755	-0.01%
2021/04/06	1	35.25	0	0.00	34.95	1	6,727	0.01%
2021/03/26	0	0.00	0.1	34.70	34.85	-0.1	6,942	0.00%
2021/03/24	0.2	35.41	11.3	35.91	35.10	-11.1	7,068	-0.16%
2021/03/23	3	35.32	0	0.00	35.40	3	7,046	0.04%
2021/03/22	0	0.00	3	34.70	34.55	-3	7,038	-0.04%
2021/03/19	0	0.00	3	34.05	34.20	-3	7,428	-0.04%
2021/03/18	10	35.20	0	0.00	34.80	10	7,666	0.13%
2021/03/17	22	36.07	36	35.84	35.40	-14	7,901	-0.18%
2021/03/16	0	0.00	1	35.40	35.15	-1	7,702	-0.01%
2021/03/15	10	35.00	0	0.00	34.85	10	7,713	0.13%
2021/03/12	0	0.00	2.4	34.75	34.80	-2.4	7,743	-0.03%
2021/03/11	1	34.00	0	0.00	34.35	1	7,846	0.01%
2021/03/09	0	33.05	0.1	33.45	33.05	-0.1	8,048	0.00%
2021/03/08	4	34.45	3	33.70	33.55	1	8,411	0.01%
2021/03/05	0	0.00	1	34.40	34.45	-1	8,794	-0.01%
2021/03/03	0	0.00	2	35.25	35.30	-2	9,132	-0.02%
2021/02/26	0	0.00	11	35.99	35.40	-11	9,362	-0.12%
2021/02/25	14	35.90	18	35.79	35.50	-4	9,728	-0.04%
2021/02/24	7	35.08	7	35.45	35.45	0	9,758	0.00%
2021/02/23	0	0.00	4	34.15	34.95	-4	9,674	-0.04%
2021/02/22	8	35.75	1	35.00	34.90	7	9,605	0.07%
2021/02/19	5	33.70	12	34.00	33.85	-7	9,463	-0.07%
2021/02/18	12	33.24	46	32.65	33.45	-34	9,386	-0.36%
2021/02/17	2	32.10	1	31.55	32.15	1	9,330	0.01%
2021/02/05	1	30.65	1	30.35	30.35	0	9,309	0.00%
2021/02/03	6	31.43	9.1	31.71	31.15	-3.1	9,645	-0.03%
2021/02/02	6	31.21	0	0.00	31.00	6	9,607	0.06%
2021/02/01	3	30.17	5	30.50	30.55	-2	9,563	-0.02%
2021/01/29	1	32.80	5	32.45	31.85	-4	9,492	-0.04%
2021/01/28	0	0.00	1	33.05	32.85	-1	9,430	-0.01%
2021/01/27	2	33.00	2	33.50	33.70	0	9,358	0.00%
2021/01/26	3	33.17	4	33.55	33.05	-1	9,297	-0.01%
2021/01/25	1	32.50	2	32.75	32.65	-1	9,200	-0.01%
2021/01/22	5	32.77	20	32.20	32.45	-15	9,131	-0.16%
2021/01/21	18	33.69	30	33.62	33.25	-12	8,997	-0.13%
2021/01/20	60	35.35	0	0.00	33.30	60	8,775	0.68%
2021/01/19	45	35.63	26	36.62	36.95	19	8,249	0.23%
2021/01/18	31	34.04	30	33.61	33.60	1	7,742	0.01%
2021/01/15	3	32.83	3	33.17	34.20	0	7,591	0.00%
2021/01/14	3	32.17	0	0.00	32.50	3	7,401	0.04%
2021/01/13	18	33.01	18	32.50	32.50	0	7,308	0.00%
2021/01/11	11	33.23	16	33.48	33.35	-5	7,154	-0.07%
2021/01/08	6	32.58	0	0.00	32.40	6	7,069	0.08%
2021/01/07	7	33.09	12	33.25	33.00	-5	7,006	-0.07%
2021/01/06	35	33.95	24	33.59	33.20	11	6,934	0.16%
2021/01/05	4	33.23	8	32.99	33.05	-4	6,555	-0.06%
2021/01/04	1	33.60	2	33.60	33.55	-1	6,475	-0.02%
2020/12/31	15	33.11	13	33.22	33.35	2	6,337	0.03%
2020/12/30	2	31.85	0	0.00	31.80	2	6,122	0.03%
2020/12/29	6	32.00	4	32.45	32.10	2	6,086	0.03%
2020/12/28	4	32.25	0.3	32.00	32.10	3.7	6,036	0.06%
2020/12/25	4	32.16	19	32.28	32.00	-15	5,999	-0.25%
2020/12/24	10	31.73	11	31.87	31.85	-1	5,900	-0.02%
2020/12/23	10	31.25	8	31.25	31.25	2	5,853	0.03%
2020/12/22	5	32.02	12	32.50	30.55	-7	5,826	-0.12%
2020/12/21	1	32.15	2	32.05	32.15	-1	5,804	-0.02%
2020/12/18	0	0.00	1	32.85	33.05	-1	5,745	-0.02%
2020/12/17	3	31.95	0	0.00	32.30	3	5,643	0.05%
2020/12/15	15	34.84	23	34.27	32.75	-8	5,444	-0.15%
2020/12/14	101	33.47	132	33.91	34.85	-31	5,034	-0.62%	大買/大賣/
2020/12/11	19	31.82	29	32.00	31.70	-10	4,764	-0.21%
2020/12/10	10	30.30	1	30.65	30.40	9	4,431	0.20%
2020/12/09	10	30.79	1	30.90	31.00	9	4,376	0.21%
2020/12/08	7	30.71	2.3	30.58	30.60	4.7	4,338	0.11%
2020/12/07	5	30.64	53	30.69	30.90	-48	4,287	-1.12%
2020/12/04	10	30.65	5	30.79	30.45	5	4,150	0.12%
2020/12/03	10	30.47	1	31.20	30.40	9	4,056	0.22%
2020/12/02	64	31.34	104	31.39	31.25	-40	4,006	-1.00%	大賣/
2020/12/01	129	30.68	67.6	30.90	31.95	61.4	3,632	1.69%	大買/
2020/11/30	10	30.04	14	30.21	30.05	-4	3,213	-0.12%
2020/11/27	5	28.70	26	28.93	29.00	-21	3,069	-0.68%
2020/11/26	49	28.28	16	28.32	27.60	33	2,891	1.14%
2020/11/25	16	26.81	10	27.01	27.10	6	2,697	0.22%
2020/11/24	19	28.58	46.4	28.39	27.30	-27.4	2,609	-1.05%
2020/11/23	10	27.15	92	26.53	27.15	-82	2,327	-3.52%
2020/11/20	4	24.83	1	24.80	24.70	3	2,263	0.13%
2020/11/18	2	23.90	0	0.00	23.85	2	2,489	0.08%
2020/11/17	4	23.60	0	0.00	23.50	4	2,482	0.16%
2020/11/16	0	0.00	4	23.90	23.90	-4	2,520	-0.16%
2020/11/13	0	0.00	1	23.55	23.65	-1	2,525	-0.04%
2020/11/12	8	24.54	11	25.16	24.15	-3	2,505	-0.12%
2020/11/11	0	0.00	142	23.69	23.60	-142	2,300	-6.17%	大賣/鉅額交易
2020/11/09	0	0.00	1	22.05	22.05	-1	2,236	-0.04%
2020/11/02	20	21.65	0	0.00	21.95	20	2,599	0.77%
2020/10/30	6	21.88	0	0.00	21.75	6	2,699	0.22%
2020/10/26	2	22.65	0	0.00	22.55	2	2,781	0.07%
2020/10/22	1	22.85	0	0.00	22.65	1	2,815	0.04%
2020/10/13	100	21.70	0	0.00	21.85	100	2,941	3.40%
2020/10/12	1	21.90	0	0.00	21.90	1	2,933	0.03%
2020/10/06	0	0.00	1	22.70	22.70	-1	2,967	-0.03%
2020/10/05	2	22.38	0	0.00	22.35	2	3,001	0.07%
2020/09/28	1	22.40	0	0.00	22.40	1	3,129	0.03%
2020/09/25	20	21.85	2	22.10	21.80	18	3,162	0.57%
2020/09/24	21	22.45	1	22.65	22.50	20	3,162	0.63%
2020/09/23	3	22.75	0	0.00	22.70	3	3,153	0.10%
2020/09/21	3	23.80	0	0.00	23.65	3	3,644	0.08%
2020/09/17	0	0.00	2	23.88	23.85	-2	3,691	-0.05%
2020/09/16	1	23.70	0	0.00	23.65	1	3,694	0.03%
2020/09/15	3	24.18	0	0.00	23.95	3	3,699	0.08%
2020/09/14	0	0.00	1	23.75	23.70	-1	3,711	-0.03%
2020/09/11	3	23.75	7	23.90	23.60	-4	3,752	-0.11%
2020/09/10	3	24.50	1	24.30	24.15	2	3,782	0.05%
2020/09/09	3	24.23	0	0.00	24.40	3	3,826	0.08%
2020/09/08	3	24.15	0	0.00	24.30	3	3,837	0.08%
2020/09/07	7	25.16	19	25.17	24.30	-12	3,832	-0.31%
2020/09/04	18	24.08	2	24.00	24.15	16	3,763	0.43%
2020/09/03	3	24.73	2	24.75	24.60	1	3,777	0.03%
2020/09/02	2	24.93	0	0.00	24.75	2	3,778	0.05%
2020/09/01	10	24.55	10	24.60	24.75	0	3,736	0.00%
2020/08/31	6	24.42	0	0.00	24.25	6	3,711	0.16%
2020/08/28	0	0.00	2	24.95	24.80	-2	3,777	-0.05%
2020/08/27	13	25.58	38	25.71	25.25	-25	3,765	-0.66%
2020/08/26	0	0.00	19	25.24	25.30	-19	3,726	-0.51%
2020/08/25	19	24.41	37	25.02	24.20	-18	3,625	-0.50%
2020/08/24	27	23.71	12	23.63	23.80	15	3,366	0.45%
2020/08/21	3	22.03	0	0.00	22.60	3	3,355	0.09%
2020/08/20	2	21.50	0	0.00	21.75	2	3,350	0.06%
2020/08/17	0	0.00	3	24.70	24.50	-3	3,398	-0.09%
2020/08/13	2.3	24.35	5	23.88	23.90	-2.7	3,316	-0.08%
2020/08/12	6	24.36	8	24.23	24.40	-2	3,301	-0.06%
2020/08/11	19	24.07	15	23.62	23.75	4	3,280	0.12%
2020/08/10	3	23.75	0	0.00	23.45	3	3,284	0.09%
2020/08/07	2	23.95	0	0.00	23.85	2	3,274	0.06%
2020/08/06	3	24.57	2	24.50	24.50	1	3,233	0.03%
2020/08/05	10	23.58	15	23.82	24.00	-5	3,023	-0.17%
2020/08/04	0	0.00	1	23.00	23.10	-1	2,934	-0.03%
2020/07/31	1	22.35	1	22.60	22.60	0	2,908	0.00%
2020/07/30	1	22.35	1	22.40	22.35	0	2,932	0.00%
2020/07/29	2	22.25	1	22.35	22.25	1	2,956	0.03%
2020/07/28	1	22.65	6	22.09	21.70	-5	2,973	-0.17%
2020/07/27	3	21.90	5	22.25	21.80	-2	2,961	-0.07%
2020/07/24	4	22.41	0	0.00	22.30	4	3,072	0.13%
2020/07/23	1	23.35	3	23.02	22.85	-2	3,170	-0.06%
2020/07/22	15	23.47	21	23.42	23.45	-6	3,172	-0.19%
2020/07/20	0	0.00	20	21.40	21.75	-20	3,150	-0.63%
2020/07/17	6	21.88	0	0.00	21.65	6	3,140	0.19%
2020/07/16	0	0.00	1	22.05	22.15	-1	3,139	-0.03%
2020/07/15	21	22.39	1	22.65	21.90	20	3,158	0.63%
2020/07/14	21	22.74	3	22.63	22.25	18	3,160	0.57%
2020/07/13	3	22.53	8	22.56	22.65	-5	3,144	-0.16%
2020/07/10	0	0.00	5	22.75	22.60	-5	3,156	-0.16%
2020/07/09	2	24.08	1	24.40	23.55	1	3,130	0.03%
2020/07/08	4	23.46	0	0.00	23.65	4	3,059	0.13%
2020/07/07	23	23.60	1	23.60	23.50	22	3,043	0.72%
2020/07/06	2	24.00	5	24.30	23.90	-3	3,037	-0.10%
2020/07/03	0	0.00	1	23.70	23.75	-1	3,093	-0.03%
2020/07/02	6	23.74	4	23.83	23.60	2	3,076	0.07%
2020/07/01	832	24.93	3,179	24.90	24.20	-2,347	3,015	-77.84%	大買/大賣/鉅額交易
2020/06/30	2,358	23.55	6	23.28	23.55	2,352	2,648	88.81%	大買/鉅額交易
2020/06/29	2	21.30	0	0.00	21.45	2	2,501	0.08%
2020/06/24	0	0.00	2	22.08	21.80	-2	2,487	-0.08%
2020/06/23	0	0.00	1	22.20	21.75	-1	2,453	-0.04%
2020/06/22	1	22.30	0	0.00	22.10	1	2,454	0.04%
2020/06/18	2	22.38	15	22.24	22.70	-13	2,472	-0.53%
2020/06/17	16	22.14	4	22.35	22.25	12	2,434	0.49%
2020/06/16	8	21.82	8	21.80	21.85	0	2,403	0.00%
2020/06/15	2	21.10	1	21.10	21.30	1	2,372	0.04%
2020/06/12	3	20.15	2	20.53	20.65	1	2,364	0.04%
2020/06/11	1	21.80	2	21.65	21.15	-1	2,390	-0.04%
2020/06/09	1	22.25	0	0.00	22.35	1	2,376	0.04%
2020/06/08	2	22.55	16	22.15	22.10	-14	2,381	-0.59%
2020/06/05	0	0.00	1	22.60	22.65	-1	2,384	-0.04%
2020/06/04	1	22.65	0	0.00	22.50	1	2,400	0.04%
2020/06/03	2	22.20	2	22.50	22.30	0	2,291	0.00%
2020/05/29	0	0.00	1	21.00	21.05	-1	2,077	-0.05%
2020/05/28	17	21.83	2	21.68	21.00	15	2,076	0.72%
2020/05/27	3	21.60	1	21.55	21.40	2	2,033	0.10%
2020/05/22	3	21.92	2	21.88	21.40	1	1,976	0.05%
2020/05/15	0	0.00	1	20.70	20.55	-1	1,817	-0.06%
2020/05/14	6	21.35	0	0.00	21.15	6	1,786	0.34%
2020/05/12	0	0.00	2	21.80	21.55	-2	1,774	-0.11%
2020/05/11	2	21.75	0	0.00	21.80	2	1,765	0.11%
2020/05/04	0	0.00	3	20.85	21.80	-3	1,640	-0.18%
2020/04/30	0	0.00	21	21.30	21.25	-21	1,613	-1.30%
2020/04/29	5	21.06	13	21.12	21.30	-8	1,596	-0.50%
2020/04/28	1	20.95	2	20.95	21.00	-1	1,481	-0.07%
2020/04/27	1	18.75	1	18.50	19.10	0	1,392	0.00%
2020/04/24	1	19.10	4	19.06	18.45	-3	1,376	-0.22%
2020/04/23	4	18.73	0	0.00	18.55	4	1,336	0.30%
2020/04/14	0	0.00	4	17.95	18.00	-4	1,219	-0.33%
2020/04/09	20	18.00	1	18.05	17.60	19	1,252	1.52%
2020/04/08	5	17.58	0	0.00	17.75	5	1,238	0.40%
2020/03/26	0	0.00	1	14.85	15.25	-1	1,615	-0.06%
2020/03/25	0	0.00	1	15.50	15.00	-1	1,610	-0.06%
2020/03/24	0	0.00	7	14.14	14.45	-7	1,623	-0.43%
2020/03/20	6	13.20	0	0.00	13.20	6	1,650	0.36%
2020/03/19	1	12.15	0	0.00	12.10	1	1,631	0.06%
2020/03/18	0	0.00	1	14.20	13.40	-1	1,614	-0.06%
2020/03/17	1	14.30	18	14.35	14.15	-17	1,605	-1.06%
2020/03/16	1	16.70	0	0.00	15.70	1	1,591	0.06%
2020/03/13	3	16.85	12	17.05	17.40	-9	1,634	-0.55%
2020/03/12	3	19.10	0	0.00	18.70	3	1,631	0.18%
2020/03/05	1	20.70	6	20.71	20.80	-5	1,564	-0.32%
2020/02/27	3	20.13	0	0.00	20.25	3	1,562	0.19%
2020/02/25	1	21.35	0	0.00	21.35	1	1,573	0.06%
2020/02/20	0	0.00	1	21.60	21.65	-1	1,572	-0.06%
2020/02/14	0	0.00	2	21.80	21.80	-2	1,718	-0.12%
2020/02/13	0	0.00	2	21.93	21.90	-2	1,718	-0.12%
2020/02/12	1	21.40	0	0.00	21.65	1	1,713	0.06%
2020/02/07	6	21.09	0	0.00	21.20	6	1,723	0.35%
2020/02/05	1	21.00	0	0.00	21.20	1	1,774	0.06%
2020/02/04	1	20.65	2	21.60	21.30	-1	1,772	-0.06%
2020/02/03	2	20.15	0	0.00	20.10	2	1,761	0.11%
2020/01/31	3	21.83	0	0.00	21.80	3	1,741	0.17%
2020/01/13	5	23.85	0	0.00	23.95	5	1,695	0.29%
2020/01/10	5	23.70	0	0.00	23.85	5	1,700	0.29%
2020/01/09	5	23.60	0.7	23.50	23.55	4.3	1,709	0.25%
2020/01/08	3	23.57	0	0.00	23.50	3	1,716	0.17%
2019/12/26	31	25.73	2	25.85	24.90	29	1,594	1.82%
2019/12/25	2	25.80	28	25.69	25.90	-26	1,343	-1.94%
2019/12/20	5	24.05	0	0.00	24.05	5	1,429	0.35%
2019/12/19	5	24.40	1	24.40	24.35	4	1,459	0.27%
2019/12/18	3	24.45	0	0.00	24.20	3	1,406	0.21%
2019/12/17	2	23.75	0	0.00	23.75	2	1,347	0.15%
2019/12/16	1	23.50	4	23.66	23.70	-3	1,342	-0.22%
2019/12/13	0	0.00	2	23.75	23.15	-2	1,338	-0.15%
2019/12/12	5	23.80	0	0.00	23.65	5	1,338	0.37%
2019/12/11	3	24.35	0	0.00	24.05	3	1,352	0.22%
2019/12/10	9	24.14	21	24.20	23.90	-12	1,329	-0.90%
2019/12/09	0	0.00	74.3	23.75	23.75	-74.3	1,265	-5.87%
2019/12/06	3	23.13	0	0.00	22.95	3	1,249	0.24%
2019/12/05	0	0.00	12	22.73	22.75	-12	1,245	-0.96%
2019/12/03	2	22.50	0	0.00	22.80	2	1,252	0.16%
2019/11/22	0	0.00	20	23.30	23.20	-20	1,277	-1.57%
2019/11/18	4	23.48	4	23.30	23.30	0	1,293	0.00%
2019/11/14	1	23.10	3	23.20	22.70	-2	1,228	-0.16%
2019/11/11	2	22.20	0	0.00	22.15	2	1,204	0.17%
2019/11/05	0	0.00	0.5	23.20	23.35	-0.5	1,209	-0.04%
2019/10/30	1	22.85	45	22.85	22.80	-44	1,195	-3.68%
2019/10/29	0	0.00	15	23.10	22.95	-15	1,205	-1.24%
2019/10/23	3	22.85	0	0.00	22.90	3	1,363	0.22%
2019/10/22	5	22.90	40	23.23	23.10	-35	1,384	-2.53%
2019/10/17	0	0.00	0	23.00	23.10	0	1,551	0.00%
2019/10/16	30	22.50	0	0.00	22.45	30	1,555	1.93%
2019/10/15	104	22.56	0	0.00	22.40	104	1,640	6.34%	大買/鉅額交易
2019/10/09	5	22.95	0	0.00	22.90	5	1,651	0.30%
2019/10/08	70	23.35	0	0.00	23.15	70	1,659	4.22%
2019/10/03	0	0.00	8	23.55	23.50	-8	1,673	-0.48%
2019/10/02	0	0.00	2	23.95	23.95	-2	1,677	-0.12%
2019/09/27	0	0.00	5	24.05	24.00	-5	1,898	-0.26%
2019/09/26	13	25.77	4	25.41	24.60	9	1,889	0.48%
2019/09/16	0	0.00	20	24.80	24.75	-20	1,856	-1.08%
2019/09/10	20	23.68	4	23.70	23.45	16	1,864	0.86%
2019/09/05	1	24.55	0	0.00	24.55	1	1,863	0.05%
2019/09/03	4	24.95	0	0.00	24.70	4	1,896	0.21%
2019/08/05	10	23.70	0	0.00	23.55	10	2,057	0.49%
2019/08/02	22	24.22	2	24.30	24.20	20	2,067	0.97%
2019/08/01	1	24.90	0	0.00	24.90	1	2,088	0.05%
2019/07/30	10	25.30	0	0.00	24.95	10	2,088	0.48%
2019/07/25	2	26.45	2	26.55	26.80	0	2,008	0.00%
2019/07/23	5	26.15	9.4	26.45	26.40	-4.4	2,014	-0.22%
2019/07/22	4	25.94	10	26.05	26.05	-6	1,975	-0.30%
2019/07/18	0	0.00	4	25.39	25.15	-4	1,969	-0.20%
2019/07/17	12	25.85	26	25.88	25.65	-14	2,016	-0.69%
2019/07/12	3	25.30	0	0.00	25.20	3	2,167	0.14%
2019/07/11	20	24.85	7	24.92	24.90	13	2,472	0.53%
2019/07/09	0	0.00	2	25.35	24.95	-2	2,854	-0.07%
2019/07/05	0	0.00	1	25.85	25.85	-1	2,950	-0.03%
2019/07/04	11	26.07	33	26.10	26.00	-22	2,952	-0.75%
2019/07/03	3	25.07	0	0.00	24.95	3	2,796	0.11%
2019/07/01	21	24.85	0	0.00	24.85	21	2,892	0.73%
2019/06/27	1	24.50	0	0.00	24.45	1	3,086	0.03%
2019/06/24	14	25.63	21	25.45	25.85	-7	3,133	-0.22%
2019/06/21	0	0.00	3	25.45	24.60	-3	3,070	-0.10%
2019/06/20	3	24.87	0	0.00	24.80	3	3,069	0.10%
2019/06/19	0	0.00	5	24.66	24.80	-5	3,103	-0.16%
2019/06/18	2	24.13	0	0.00	24.30	2	3,226	0.06%
2019/06/14	3	24.55	6	24.53	24.45	-3	3,594	-0.08%
2019/06/13	3	24.35	9	24.51	24.55	-6	3,642	-0.16%
2019/06/12	1	24.35	4	24.50	24.40	-3	3,646	-0.08%
2019/06/11	0	0.00	2	24.45	24.50	-2	3,623	-0.06%
2019/06/10	2	24.10	1	24.20	24.25	1	3,608	0.03%
2019/06/06	2	24.18	0	0.00	24.25	2	3,615	0.06%
2019/06/05	3	24.38	30	24.60	23.70	-27	3,588	-0.75%
2019/05/27	6	21.78	0	0.00	21.90	6	3,703	0.16%
2019/05/23	0	0.00	5	22.45	22.45	-5	3,720	-0.13%
2019/05/22	3	23.15	0	0.00	22.85	3	3,721	0.08%
2019/05/21	0	0.00	3	22.50	23.35	-3	3,721	-0.08%
2019/05/20	2	22.45	3	22.67	22.40	-1	3,736	-0.03%
2019/05/17	6	23.43	5	22.50	22.45	1	3,734	0.03%
2019/05/14	3	23.70	0	0.00	23.80	3	3,742	0.08%
2019/05/10	5	24.36	5	24.43	24.10	0	3,735	0.00%
2019/05/09	1	24.75	0	0.00	24.40	1	3,717	0.03%
2019/05/06	2	25.90	0	0.00	25.60	2	3,726	0.05%
2019/04/30	1	26.00	0	0.00	26.80	1	3,693	0.03%
2019/04/29	10	26.20	12	26.25	26.10	-2	3,651	-0.05%
2019/04/26	15	27.81	0	0.00	27.05	15	3,615	0.41%
2019/04/25	1	28.15	0	0.00	28.25	1	3,566	0.03%
2019/04/24	2	28.80	0	0.00	28.15	2	3,554	0.06%
2019/04/23	12	28.28	0	0.00	28.50	12	3,484	0.34%
2019/04/22	4	28.78	1	29.00	28.35	3	3,421	0.09%
2019/04/19	0	0.00	2	28.93	28.70	-2	3,390	-0.06%
2019/04/18	17	30.01	9	29.92	28.70	8	3,320	0.24%
2019/04/17	30	30.45	2	30.30	29.80	28	3,151	0.89%
2019/04/16	19	29.38	28	29.55	30.35	-9	2,832	-0.32%
2019/04/15	1	27.65	17	27.98	27.60	-16	2,540	-0.63%
2019/04/12	14	27.45	7	27.62	27.10	7	2,452	0.29%
2019/04/09	1	27.05	36	27.48	27.50	-35	2,312	-1.51%
2019/04/08	21	27.12	0	0.00	26.95	21	2,296	0.91%
2019/04/03	12	27.41	1	27.45	27.45	11	2,298	0.48%
2019/04/02	15	27.21	22	27.98	28.15	-7	2,284	-0.31%
2019/03/29	0	0.00	3	25.85	25.85	-3	2,161	-0.14%
2019/03/27	2	27.60	4	26.44	26.00	-2	2,401	-0.08%
2019/03/25	4	25.90	4	25.75	25.90	0	2,330	0.00%
2019/03/22	0	0.00	2	26.15	26.35	-2	2,307	-0.09%
2019/03/21	6	27.00	2	26.60	26.50	4	2,259	0.18%
2019/03/20	11	25.81	13	25.98	26.00	-2	2,126	-0.09%
2019/03/19	58	25.76	62	25.99	25.60	-4	2,058	-0.19%
2019/03/14	0	0.00	3	21.72	21.65	-3	1,738	-0.17%
2019/03/13	5	21.90	6	21.65	21.65	-1	1,761	-0.06%
2019/03/12	3	22.00	1	22.00	21.85	2	1,782	0.11%
2019/03/11	6	21.79	5	22.10	22.10	1	1,842	0.05%
2019/03/08	0	0.00	3	21.50	21.80	-3	1,856	-0.16%
2019/03/07	2	21.70	4	22.03	21.70	-2	1,844	-0.11%
2019/03/06	15	22.14	10	22.60	22.60	5	1,804	0.28%
2019/03/05	1	21.35	1	21.25	21.20	0	1,691	0.00%
2019/03/04	4	21.05	3	21.30	21.30	1	1,703	0.06%
2019/02/27	6	20.99	5	21.00	20.95	1	1,714	0.06%
2019/02/22	5	21.20	5	21.15	21.15	0	1,886	0.00%
2019/02/15	0	0.00	7	20.92	20.85	-7	1,845	-0.38%
2019/02/14	0	0.00	6	21.13	21.20	-6	1,847	-0.32%
2019/01/29	0	0.00	6	20.82	20.80	-6	1,885	-0.32%
2019/01/28	5	21.10	0	0.00	21.00	5	1,874	0.27%
2019/01/21	5	20.15	5	19.95	19.95	0	1,828	0.00%
2019/01/17	0	0.00	3.1	19.99	19.95	-3.1	1,840	-0.17%
2019/01/16	7	20.23	5	20.08	20.10	2	1,845	0.11%
2019/01/15	5	19.80	0	0.00	19.70	5	1,852	0.27%
2019/01/14	0	0.00	2	19.58	19.50	-2	1,855	-0.11%
2019/01/11	6	20.31	0	0.00	19.70	6	1,855	0.32%
2019/01/10	5	20.13	4	19.95	19.95	1	1,848	0.05%
2019/01/09	0	0.00	5	20.20	20.10	-5	1,847	-0.27%
2019/01/08	3	20.15	3	20.05	20.05	0	1,848	0.00%
2019/01/07	3	19.98	1	20.00	20.10	2	1,851	0.11%
2019/01/04	1	19.50	2	19.70	19.65	-1	1,857	-0.05%
2019/01/03	5	20.55	5	20.20	20.15	0	1,866	0.00%
2019/01/02	3	20.67	17	20.71	20.65	-14	1,865	-0.75%
2018/12/28	10	20.70	5	20.60	20.45	5	1,856	0.27%
2018/12/27	10	21.13	9	20.95	20.80	1	1,858	0.05%
2018/12/26	1	20.80	0	0.00	20.70	1	1,834	0.05%
2018/12/25	2	21.63	2	21.30	21.30	0	1,774	0.00%
2018/12/24	4	22.05	2	22.00	22.15	2	1,718	0.12%
2018/12/22	9	21.91	10	21.77	21.85	-1	1,665	-0.06%
2018/12/21	7	21.47	7	21.59	21.50	0	1,615	0.00%
2018/12/20	6	22.02	2	22.00	21.50	4	1,549	0.26%
2018/12/18	0	0.00	1	20.30	20.30	-1	1,294	-0.08%
2018/12/12	1	20.65	1	20.70	20.50	0	1,277	0.00%
2018/12/11	1	19.85	2	20.03	20.20	-1	1,258	-0.08%
2018/12/07	1	19.50	0	0.00	19.50	1	1,232	0.08%
2018/12/06	5	20.60	5	19.35	19.25	0	1,221	0.00%
2018/11/23	3	20.40	2	20.90	19.80	1	987	0.10%
2018/11/22	9	20.20	9	20.56	20.30	0	908	0.00%
2018/11/16	0	0.00	3	18.10	17.95	-3	752	-0.40%
2018/11/15	3	17.98	0	0.00	17.80	3	755	0.40%
2018/11/13	0	0.00	2	17.70	18.50	-2	762	-0.26%
2018/11/07	6	17.91	6	17.80	17.90	0	720	0.00%
2018/10/31	2	15.73	1	15.75	16.00	1	651	0.15%
2018/10/24	0	0.00	6	16.95	16.75	-6	635	-0.94%
2018/10/23	8	16.90	3	16.97	16.70	5	627	0.80%
2018/10/22	2	16.45	0	0.00	16.55	2	610	0.33%
2018/10/19	0	0.00	1	15.70	15.95	-1	604	-0.17%
2018/10/18	0	0.00	1	16.40	16.30	-1	604	-0.17%
2018/10/17	3	16.22	1	16.45	16.05	2	594	0.34%
2018/10/16	1	16.15	1	16.15	16.15	0	591	0.00%
2018/10/11	4	16.25	0	0.00	16.25	4	604	0.66%
2018/10/08	10	18.87	0	0.00	18.70	10	577	1.73%
2018/10/05	16	19.10	0	0.00	19.00	16	598	2.67%
2018/09/28	1	21.15	1	20.75	20.80	0	603	0.00%
2018/09/26	2	20.50	0	0.00	20.30	2	596	0.34%
2018/09/25	0	0.00	0.2	20.25	20.25	-0.2	593	-0.03%
2018/09/21	0	0.00	20	20.10	20.20	-20	606	-3.30%
2018/09/19	0	0.00	0	20.30	20.30	0	635	-0.01%
2018/09/18	1	20.40	0	0.00	20.35	1	675	0.15%
2018/09/13	1	20.60	0	0.00	20.50	1	667	0.15%
2018/09/12	2	20.80	0	0.00	20.40	2	674	0.30%
2018/09/11	1	20.95	0	0.00	20.80	1	676	0.15%
2018/08/29	0	23.40	0	0.00	23.45	0	773	0.00%
2018/08/24	0	0.00	0	23.30	23.30	0	891	0.00%
2018/08/23	0	0.00	2	23.75	23.60	-2	921	-0.22%
2018/08/22	2	24.20	1	23.85	23.85	1	925	0.11%
2018/08/21	1	23.70	0	0.00	23.50	1	914	0.11%
2018/08/15	1	22.70	0	0.00	22.90	1	899	0.11%
2018/08/14	1	23.95	5	23.80	23.85	-4	886	-0.45%
2018/08/13	4	24.08	1	24.25	24.00	3	882	0.34%
2018/08/09	1	25.50	5	25.25	25.25	-4	872	-0.46%
2018/08/07	2	25.65	0	0.00	25.40	2	881	0.23%
2018/08/06	0	0.00	0	25.40	25.50	0	882	0.00%
2018/08/03	1	25.90	0	0.00	25.70	1	891	0.11%
2018/08/02	2	25.75	0	0.00	25.65	2	893	0.22%
2018/07/25	0	0.00	4	25.94	25.85	-4	900	-0.44%
2018/07/18	3	26.73	2	26.60	26.60	1	896	0.11%
2018/07/13	8	26.34	8	26.14	26.15	0	887	0.00%
2018/07/12	0	0.00	1	25.25	25.30	-1	867	-0.12%
2018/07/10	0	0.00	1	25.05	25.35	-1	892	-0.11%
2018/07/06	1	24.85	0	0.00	25.00	1	1,002	0.10%
2018/07/05	1	25.60	2	25.48	25.30	-1	1,012	-0.10%
2018/07/02	1	27.20	3.5	27.04	26.60	-2.5	1,124	-0.22%
2018/06/29	5	26.94	15	26.97	26.85	-10	1,121	-0.89%
2018/06/28	4	26.76	4	26.55	26.55	0	1,109	0.00%
2018/06/27	5	26.84	10	26.95	27.60	-5	1,092	-0.46%
2018/06/25	1	25.75	0	0.00	25.80	1	1,108	0.09%
2018/06/22	1	25.90	0	0.00	25.75	1	1,114	0.09%
2018/06/07	0	0.00	10	27.80	27.60	-10	1,099	-0.91%
2018/06/06	1	28.00	20	28.05	27.95	-19	1,094	-1.74%
2018/06/05	0	0.00	2	28.50	28.30	-2	1,088	-0.18%
2018/06/04	10	28.25	0	0.00	28.80	10	1,097	0.91%
2018/06/01	22	27.87	2	27.65	27.65	20	1,057	1.89%
2018/05/30	20	25.95	0	0.00	26.10	20	1,011	1.98%
2018/05/24	0	0.00	2	25.60	25.55	-2	1,013	-0.20%
2018/05/21	0	0.00	0.7	25.15	25.30	-0.7	1,041	-0.06%
2018/05/18	1	25.05	0	0.00	25.05	1	1,050	0.10%
2018/05/17	1	25.10	0	0.00	25.15	1	1,080	0.09%
2018/05/16	0	0.00	4	25.00	25.00	-4	1,094	-0.37%
2018/05/15	1	25.65	0	0.00	25.55	1	1,102	0.09%
2018/04/30	2	25.70	0	0.00	25.70	2	1,201	0.17%
2018/04/25	3	25.75	0	0.00	25.95	3	1,216	0.25%
2018/04/23	0	0.00	3	26.63	26.65	-3	1,228	-0.24%
2018/04/18	0	0.00	23	27.63	27.80	-23	1,256	-1.83%
2018/04/17	0	0.00	2	28.60	27.90	-2	1,611	-0.12%
2018/04/16	4	29.28	2	29.10	28.80	2	1,657	0.12%
2018/04/13	1	29.65	3	29.85	29.55	-2	1,702	-0.12%
2018/04/12	8	30.47	6	30.67	30.15	2	1,762	0.11%
2018/04/11	1	30.00	3	29.90	29.60	-2	1,718	-0.12%
2018/04/10	0	0.00	15	30.53	29.40	-15	1,756	-0.85%
2018/04/09	14	28.76	14	28.94	29.90	0	1,708	0.00%
2018/03/30	0	0.00	1	27.55	27.35	-1	1,674	-0.06%
2018/03/28	6	28.19	6	28.31	28.00	0	1,692	0.00%
2018/03/27	0	0.00	12	26.95	26.95	-12	1,647	-0.73%
2018/03/26	7	26.67	0	0.00	26.70	7	1,646	0.43%
2018/03/21	2	28.00	0	0.00	27.90	2	1,642	0.12%
2018/03/19	1	28.55	0	0.00	28.20	1	1,658	0.06%
2018/03/16	3	28.58	0	0.00	28.60	3	1,653	0.18%
2018/03/12	4	28.05	4	28.25	28.20	0	1,661	0.00%
2018/03/08	10	28.23	0	0.00	27.80	10	1,709	0.58%
2018/03/02	1	27.40	0	0.00	27.40	1	1,709	0.06%
2018/02/27	26	27.99	26	28.10	28.00	0	1,737	0.00%
2018/02/21	51	27.50	50	27.64	27.95	1	1,830	0.05%
2018/02/12	17	26.11	15	26.10	26.30	2	1,831	0.11%
2018/02/09	4	25.15	0	0.00	25.75	4	1,846	0.22%
2018/02/08	1	27.80	0	0.00	27.00	1	1,869	0.05%
2018/02/07	5	28.50	0	0.00	28.00	5	1,879	0.27%
2018/02/06	4	28.83	0	0.00	27.90	4	1,895	0.21%
2018/02/05	10	30.70	0	0.00	30.65	10	1,873	0.53%
2018/02/01	4	31.49	4	31.05	31.05	0	1,943	0.00%
2018/01/29	12	30.70	0	0.00	30.70	12	2,001	0.60%
2018/01/26	5	31.10	1	31.05	30.80	4	2,038	0.20%
2018/01/24	15	31.10	0	0.00	31.15	15	2,091	0.72%
2018/01/23	1	31.65	0	0.00	31.50	1	2,141	0.05%
2018/01/18	4	32.20	1	32.15	32.00	3	2,231	0.13%
2018/01/17	1	32.10	1	32.15	32.10	0	2,276	0.00%
2018/01/12	15	32.23	5	32.45	32.45	10	2,337	0.43%
2018/01/11	3	33.18	0.5	32.40	32.45	2.5	2,342	0.11%
2018/01/10	1	33.40	2	32.20	33.40	-1	2,020	-0.05%
2018/01/09	1	31.05	0	0.00	31.90	1	1,986	0.05%
2018/01/08	0	0.00	1	32.55	32.95	-1	1,963	-0.05%
2018/01/05	0	0.00	5	31.75	32.70	-5	1,915	-0.26%
2018/01/04	35	30.86	30	31.95	32.00	5	1,923	0.26%