台揚 (2314)-兆豐-北高雄券商分點個股進出

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

台揚

(2314)

股價
31.70
漲跌
--
漲幅
0.00%
成交量
1,442張
產業
上市通信網路類股▼0.06%
639人加入追蹤

立即追蹤
本地時間:14:30

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

台揚 (2314)籌碼相關－兆豐-北高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	0	31.60	31.70	0	1,148	0.00%
2024/05/20	0	0.00	7.2	31.50	31.70	-7.2	1,132	-0.63%
2024/05/16	1	30.05	2	30.00	30.20	-1	1,094	-0.09%
2024/05/13	2	30.08	0	0.00	30.05	2	1,095	0.18%
2024/05/10	0.1	30.10	20	30.28	30.15	-19.9	1,099	-1.81%
2024/05/06	1	31.25	0	0.00	30.95	1	1,144	0.09%
2024/04/30	0	0.00	0.4	31.62	31.90	-0.4	1,187	-0.04%
2024/04/29	2	30.60	0	0.00	30.45	2	1,181	0.17%
2024/04/24	0.1	30.35	0	0.00	30.60	0.1	1,192	0.01%
2024/04/23	0.1	30.10	0	0.00	30.00	0.1	1,195	0.01%
2024/04/18	1	30.80	0	0.00	30.95	1	1,182	0.08%
2024/04/16	9.1	31.12	0	0.00	31.30	9.1	1,191	0.76%
2024/04/15	10	32.65	6	32.83	32.70	4	1,167	0.34%
2024/04/12	3.1	33.22	0	0.00	33.05	3.1	1,161	0.26%
2024/04/11	1.2	33.39	0	0.00	33.20	1.2	1,158	0.10%
2024/04/10	0	0.00	15.1	34.61	34.55	-15.1	1,151	-1.31%
2024/04/09	1	33.50	0	0.00	33.75	1	1,125	0.09%
2024/03/29	0.1	34.30	1	34.30	34.20	-0.9	1,165	-0.08%
2024/03/28	0.1	33.65	3	34.52	34.85	-3	1,137	-0.26%
2024/03/27	0	0.00	1.1	33.60	33.60	-1.1	1,080	-0.10%
2024/03/26	0.1	32.92	0	0.00	32.60	0.1	1,091	0.01%
2024/03/25	1	33.80	0	0.00	33.35	1	1,135	0.09%
2024/03/22	0	0.00	3.1	33.69	33.80	-3.1	1,132	-0.28%
2024/03/21	6	32.42	0	0.00	32.70	6	1,118	0.54%
2024/03/20	1	32.70	0	0.00	32.10	1	1,144	0.09%
2024/03/19	0.1	32.55	0	0.00	32.60	0.1	1,153	0.01%
2024/03/15	1	33.20	1	33.70	33.05	0	1,202	0.00%
2024/03/14	1	32.95	0	0.00	32.80	1	1,263	0.08%
2024/03/13	1.1	33.50	0	0.00	33.60	1.1	1,433	0.07%
2024/03/12	2	33.90	3.3	34.24	34.35	-1.3	1,614	-0.08%
2024/03/08	3	32.33	0	0.00	32.40	3	1,587	0.19%
2024/03/07	2	33.38	0	0.00	33.10	2	1,589	0.13%
2024/03/06	0	34.55	0	0.00	34.20	0	1,582	0.00%
2024/03/05	1	34.30	0	0.00	34.30	1	1,576	0.06%
2024/03/04	13	35.13	4	34.54	35.00	9	1,574	0.57%
2024/02/27	5	32.70	0	0.00	32.70	5	1,535	0.33%
2024/02/23	17	33.94	0	0.00	33.85	17	1,551	1.10%
2024/02/22	0	0.00	5	33.30	33.35	-5	1,578	-0.32%
2024/02/02	0	0.00	5	33.23	33.20	-5	1,634	-0.31%
2024/01/31	0	0.00	5	33.25	33.30	-5	1,612	-0.31%
2024/01/30	10	33.75	0	0.00	33.60	10	1,606	0.62%
2024/01/26	2	34.40	8	34.45	34.35	-6	1,586	-0.38%
2024/01/15	0	0.00	0	35.95	35.80	0	1,529	0.00%
2024/01/10	1	35.55	0	0.00	35.55	1	1,529	0.07%
2024/01/08	0	0.00	10	36.50	36.40	-10	1,517	-0.66%
2024/01/04	5	37.05	0	0.00	36.65	5	1,517	0.33%
2024/01/03	11	37.54	0	0.00	37.40	11	1,520	0.72%
2023/12/29	2	37.50	0	0.00	37.50	2	1,523	0.13%
2023/12/28	0	37.65	0	0.00	37.40	0	1,536	0.00%
2023/12/27	0	0.00	1	38.50	38.35	-1	1,538	-0.06%
2023/12/26	0	0.00	0	37.45	37.40	0	1,541	0.00%
2023/12/25	7	36.56	0	0.00	36.55	7	1,527	0.46%
2023/12/22	2	36.73	0.6	36.95	36.55	1.4	1,519	0.09%
2023/12/20	2.2	36.91	1.2	36.86	36.90	1	1,475	0.06%
2023/12/18	5	37.49	0	0.00	37.20	5	1,412	0.35%
2023/12/15	0	38.55	6.6	38.10	37.90	-6.6	1,396	-0.47%
2023/12/14	5	39.00	1	38.80	38.75	4	1,367	0.29%
2023/12/13	0	0.00	1	39.20	39.20	-1	1,353	-0.07%
2023/12/12	7	39.06	6	39.03	38.90	1	1,379	0.07%
2023/12/11	6	39.93	12	40.09	39.80	-6	1,352	-0.44%
2023/12/08	21	42.02	6	41.64	41.65	15	1,286	1.17%
2023/12/07	13.6	40.82	39.2	41.38	41.40	-25.6	1,114	-2.30%
2023/12/06	1	37.90	0	0.00	37.65	1	935	0.11%
2023/12/05	1	37.90	0	0.00	37.90	1	921	0.11%
2023/12/04	1	37.65	2	38.03	37.45	-1	923	-0.11%
2023/12/01	1	37.05	0	0.00	37.00	1	914	0.11%
2023/11/30	1	37.50	0	0.00	37.30	1	906	0.11%
2023/11/27	0.1	36.85	0	0.00	36.75	0.1	888	0.01%
2023/11/24	1	36.60	0	0.00	36.50	1	889	0.11%
2023/11/22	2	37.43	0	0.00	37.45	2	873	0.23%
2023/11/21	6	37.80	3	37.97	37.60	3	868	0.35%
2023/11/20	4	37.66	1	37.20	38.40	3	848	0.35%
2023/11/17	2	35.78	3	35.87	35.80	-1	794	-0.13%
2023/11/16	0	0.00	1	35.90	36.30	-1	793	-0.13%
2023/11/14	2	35.88	0	0.00	35.60	2	787	0.25%
2023/11/10	1	35.55	0	0.00	35.45	1	807	0.12%
2023/11/06	0	0.00	1	36.15	36.05	-1	834	-0.12%
2023/11/03	0	0.00	2	35.70	35.50	-2	828	-0.24%
2023/11/02	2	35.45	0	0.00	35.45	2	829	0.24%
2023/10/31	3	36.40	3	35.93	35.75	0	826	0.00%
2023/10/27	2	35.48	5	35.45	35.45	-3	815	-0.37%
2023/10/25	1	36.00	0	0.00	36.00	1	838	0.12%
2023/10/19	0	0.00	2	35.20	35.60	-2	857	-0.23%
2023/10/17	1	36.65	0	0.00	36.25	1	866	0.12%
2023/10/13	0	0.00	1	37.25	37.20	-1	931	-0.11%
2023/10/12	2	37.85	3	38.00	37.80	-1	1,044	-0.10%
2023/10/11	2	37.60	0	0.00	37.60	2	1,107	0.18%
2023/10/06	4	38.40	6	38.49	38.40	-2	1,109	-0.18%
2023/10/05	6	39.50	0	0.00	39.00	6	1,116	0.54%
2023/10/03	2	39.60	2	39.10	39.25	0	1,098	0.00%
2023/10/02	0	0.00	1	40.40	40.20	-1	1,084	-0.09%
2023/09/27	0	0.00	2	37.65	37.65	-2	1,067	-0.19%
2023/09/26	1	38.05	0	0.00	38.05	1	1,075	0.09%
2023/09/25	2	38.60	0	0.00	38.60	2	1,086	0.18%
2023/09/21	5	39.05	0	0.00	38.70	5	1,092	0.46%
2023/09/18	0	0.00	2	39.20	39.15	-2	1,113	-0.18%
2023/09/15	2	40.58	13	39.60	39.50	-11	1,114	-0.99%
2023/09/14	0	0.00	2	38.35	38.35	-2	1,070	-0.19%
2023/09/13	10	36.65	8	36.34	36.65	2	1,071	0.19%
2023/09/12	2	35.75	0	0.00	35.85	2	1,074	0.19%
2023/09/11	5	36.08	0	0.00	35.70	5	1,109	0.45%
2023/09/07	1	38.65	0	0.00	38.20	1	1,119	0.09%
2023/09/05	3	39.10	0	0.00	39.15	3	1,136	0.26%
2023/09/04	1	38.85	2	38.90	38.85	-1	1,143	-0.09%
2023/09/01	1	39.20	0	0.00	39.10	1	1,150	0.09%
2023/08/24	2	39.50	2	39.95	39.90	0	1,173	0.00%
2023/08/23	0.1	38.40	0	0.00	38.40	0.1	1,167	0.01%
2023/08/18	1	39.20	0	0.00	38.35	1	1,222	0.08%
2023/08/17	2	38.28	0	0.00	39.10	2	1,253	0.16%
2023/08/16	3	38.28	0	0.00	38.00	3	1,260	0.24%
2023/08/15	1	39.15	0	0.00	39.30	1	1,253	0.08%
2023/08/14	3	40.43	5	41.30	39.25	-2	1,266	-0.16%
2023/08/11	1	41.60	2	41.70	41.55	-1	1,259	-0.08%
2023/08/10	2	41.63	1	41.70	41.65	1	1,265	0.08%
2023/08/09	2	43.05	2	43.10	43.00	0	1,260	0.00%
2023/08/07	6	43.79	0	0.00	43.70	6	1,289	0.47%
2023/08/02	1	44.20	0	0.00	44.00	1	1,321	0.08%
2023/08/01	0	0.00	1	44.65	45.00	-1	1,358	-0.07%
2023/07/31	0	0.00	1	44.65	44.60	-1	1,398	-0.07%
2023/07/27	1	44.05	1	44.00	44.05	0	1,469	0.00%
2023/07/24	5	44.85	1	45.60	45.35	4	1,578	0.25%
2023/07/21	2	45.15	1	45.35	45.30	1	1,613	0.06%
2023/07/18	7	46.54	2.1	45.60	45.50	4.9	1,794	0.27%
2023/07/17	8	48.58	8	49.39	48.05	0	1,908	0.00%
2023/07/14	2	45.65	7	45.56	45.65	-5	2,018	-0.25%
2023/07/13	0	0.00	0.3	42.25	41.50	-0.3	2,191	-0.01%
2023/07/12	0	0.00	3	42.55	42.50	-3	2,288	-0.13%
2023/07/07	1	43.65	0	0.00	43.50	1	2,352	0.04%
2023/07/04	8	44.59	0	0.00	44.30	8	2,375	0.34%
2023/07/03	1	44.50	0	0.00	44.50	1	2,370	0.04%
2023/06/28	0	0.00	3	45.05	44.90	-3	2,359	-0.13%
2023/06/27	1	45.70	4	45.60	45.35	-3	2,362	-0.13%
2023/06/19	1	44.40	6	44.35	44.40	-5	2,354	-0.21%
2023/06/16	1	44.80	3	44.82	45.00	-2	2,345	-0.09%
2023/06/15	3.1	45.22	7	44.93	44.95	-3.9	2,340	-0.17%
2023/06/14	2.3	45.93	3	46.30	45.85	-0.7	2,307	-0.03%
2023/06/13	6	46.72	0	0.00	46.50	6	2,304	0.26%
2023/06/12	6.2	46.44	1	47.20	47.00	5.2	2,292	0.23%
2023/06/09	3	45.75	1	45.60	45.80	2	2,271	0.09%
2023/06/08	3	45.93	2	45.55	45.50	1	2,288	0.04%
2023/06/02	1	46.40	0	0.00	46.35	1	2,368	0.04%
2023/06/01	0.1	46.80	0	0.00	46.80	0.1	2,395	0.00%
2023/05/31	1	46.00	0	0.00	46.00	1	2,397	0.04%
2023/05/30	2	45.75	0	0.00	45.75	2	2,399	0.08%
2023/05/29	3	45.60	0	0.00	46.15	3	2,407	0.12%
2023/05/24	1	46.35	0	0.00	46.65	1	2,414	0.04%
2023/05/23	0.4	48.33	1	48.30	48.60	-0.6	2,404	-0.02%
2023/05/22	1.1	47.50	2	47.58	47.80	-0.9	2,423	-0.04%
2023/05/19	4	46.29	0	0.00	46.15	4	2,435	0.16%
2023/05/18	1	46.65	0	0.00	46.50	1	2,446	0.04%
2023/05/16	2.2	46.90	1	46.85	46.85	1.2	2,505	0.05%
2023/05/15	8	47.92	2	47.10	47.10	6	2,600	0.23%
2023/05/12	10	46.25	0	0.00	48.60	10	2,602	0.38%
2023/05/11	10	46.25	0	0.00	47.80	10	2,606	0.38%
2023/05/10	0	0.00	5	48.28	48.25	-5	2,608	-0.19%
2023/05/09	8	48.13	1	48.10	48.70	7	2,612	0.27%
2023/05/08	0	0.00	6	48.83	49.45	-6	2,596	-0.23%
2023/05/05	0	0.00	2	48.33	48.50	-2	2,583	-0.08%
2023/05/04	9	45.95	6	48.58	48.50	3	2,608	0.12%
2023/05/03	2	45.85	0	0.00	45.60	2	2,546	0.08%
2023/05/02	0	0.00	1	46.70	46.55	-1	2,536	-0.04%
2023/04/28	3	47.28	2	47.40	47.45	1	2,512	0.04%
2023/04/27	1	43.50	6	46.00	45.90	-5	2,456	-0.20%
2023/04/25	3	46.87	0	0.00	45.20	3	2,370	0.13%
2023/04/24	0	0.00	1	46.35	46.80	-1	2,330	-0.04%
2023/04/21	6	44.87	2	44.70	44.85	4	2,259	0.18%
2023/04/20	9	47.89	5	48.85	47.50	4	2,156	0.19%
2023/04/19	2	52.15	42	52.03	51.80	-40	1,987	-2.01%
2023/04/18	7	49.11	38	49.39	51.10	-31	1,753	-1.77%
2023/04/17	13	45.48	12	45.65	46.50	1	1,518	0.07%
2023/04/14	2	43.45	2	43.90	43.90	0	1,407	0.00%
2023/04/13	17	41.09	0	0.00	41.00	17	1,344	1.26%
2023/04/11	0	0.00	1	41.45	41.55	-1	1,318	-0.08%
2023/04/10	22	41.58	0	0.00	41.50	22	1,314	1.67%
2023/04/06	1	43.00	0	0.00	43.15	1	1,283	0.08%
2023/03/31	0	0.00	2	42.85	42.80	-2	1,283	-0.16%
2023/03/28	11	42.10	0	0.00	42.15	11	1,283	0.86%
2023/03/21	0	0.00	9	43.08	43.30	-9	1,262	-0.71%
2023/03/20	3	42.50	1	42.65	42.35	2	1,258	0.16%
2023/03/17	2	42.50	0	0.00	42.30	2	1,261	0.16%
2023/03/16	6	42.36	5	43.28	42.10	1	1,261	0.08%
2023/03/15	8	43.94	0	0.00	43.55	8	1,265	0.63%
2023/03/14	0	0.00	2	43.80	43.70	-2	1,281	-0.16%
2023/03/13	1	43.60	2	43.55	44.55	-1	1,305	-0.08%
2023/03/10	2	44.60	2	45.30	44.75	0	1,329	0.00%
2023/03/09	13	45.86	0	0.00	46.05	13	1,353	0.96%
2023/03/08	2	46.15	6	46.39	46.70	-4	1,413	-0.28%
2023/03/07	0	0.00	1	45.30	45.60	-1	1,441	-0.07%
2023/03/06	0	0.00	9	45.59	45.75	-9	1,433	-0.63%
2023/03/03	1	44.00	0	0.00	44.10	1	1,409	0.07%
2023/03/02	4	44.68	0	0.00	44.55	4	1,407	0.28%
2023/02/24	5	44.20	0	0.00	43.90	5	1,393	0.36%
2023/02/22	1	44.40	0	0.00	44.40	1	1,382	0.07%
2023/02/21	7	46.47	5	46.19	45.75	2	1,368	0.15%
2023/02/20	2	46.25	21	46.05	46.00	-19	1,346	-1.41%
2023/02/17	1	43.10	0	0.00	44.80	1	1,324	0.08%
2023/02/16	1	43.40	0	0.00	43.80	1	1,325	0.08%
2023/02/15	2	43.20	0	0.00	43.10	2	1,353	0.15%
2023/02/14	7	44.28	2	43.60	44.00	5	1,326	0.38%
2023/02/13	7	43.53	11	43.85	45.20	-4	1,287	-0.31%
2023/02/10	0	0.00	3	41.90	41.10	-3	1,197	-0.25%
2023/02/09	10	42.20	7	42.00	42.05	3	1,188	0.25%
2023/02/08	0	0.00	3	41.95	42.85	-3	1,178	-0.25%
2023/02/06	0	0.00	5	42.10	42.40	-5	1,159	-0.43%
2023/02/02	0	0.00	1	43.25	43.55	-1	1,129	-0.09%
2023/02/01	4	40.51	5	40.65	40.50	-1	1,065	-0.09%
2023/01/31	0	0.00	2	39.50	40.10	-2	1,065	-0.19%
2023/01/30	1	39.00	0	0.00	39.05	1	1,062	0.09%
2023/01/13	5	38.30	5	38.44	38.30	0	1,086	0.00%
2023/01/12	2	39.08	8	39.09	38.65	-6	1,087	-0.55%
2023/01/11	1	39.55	0	0.00	39.65	1	1,094	0.09%
2023/01/09	11	39.85	0	0.00	39.90	11	1,124	0.98%
2023/01/05	0	0.00	1	40.50	39.65	-1	1,176	-0.09%
2023/01/04	2	39.60	2	39.55	39.65	0	1,186	0.00%
2022/12/28	12	38.93	0	0.00	38.80	12	1,218	0.99%
2022/12/26	0	0.00	7	39.09	40.20	-7	1,234	-0.57%
2022/12/23	5	37.90	0	0.00	38.25	5	1,247	0.40%
2022/12/22	2	38.28	1	38.60	38.30	1	1,259	0.08%
2022/12/21	1	38.05	1	38.60	38.10	0	1,288	0.00%
2022/12/20	10	38.20	20	39.25	38.20	-10	1,305	-0.77%
2022/12/19	2	39.58	0	0.00	39.45	2	1,330	0.15%
2022/12/16	16	39.84	0	0.00	39.90	16	1,347	1.19%
2022/12/15	0	0.00	1	41.25	40.85	-1	1,363	-0.07%
2022/12/14	15	40.82	2	40.78	40.80	13	1,391	0.93%
2022/12/13	3	40.00	0	0.00	40.10	3	1,400	0.21%
2022/12/12	1	40.55	0	0.00	40.50	1	1,410	0.07%
2022/12/09	1	40.90	1	41.85	40.85	0	1,434	0.00%
2022/12/08	1	40.70	2	41.58	41.60	-1	1,443	-0.07%
2022/12/07	9	41.07	2	41.68	41.00	7	1,457	0.48%
2022/12/06	1	42.75	4	42.89	42.30	-3	1,447	-0.21%
2022/12/05	2	43.23	7	43.30	43.40	-5	1,436	-0.35%
2022/12/02	0	0.00	1	43.40	43.20	-1	1,419	-0.07%
2022/12/01	2	42.28	0	0.00	41.70	2	1,386	0.14%
2022/11/30	3	43.17	19	43.52	42.70	-16	1,371	-1.17%
2022/11/29	10	41.15	25	41.14	41.15	-15	1,315	-1.14%
2022/11/25	17	37.15	0	0.00	36.90	17	1,371	1.24%
2022/11/23	1	37.15	0	0.00	37.10	1	1,429	0.07%
2022/11/21	0	0.00	1	37.50	37.60	-1	1,457	-0.07%
2022/11/18	5	38.05	0	0.00	38.05	5	1,474	0.34%
2022/11/17	0	0.00	1	39.00	38.95	-1	1,479	-0.07%
2022/11/14	2	36.50	15	36.40	37.70	-13	1,669	-0.78%
2022/11/11	5	36.81	79.4	36.13	35.90	-74.4	1,721	-4.32%
2022/11/07	2	37.35	0	0.00	37.40	2	2,308	0.09%
2022/10/31	0	0.00	4	34.73	34.90	-4	3,710	-0.11%
2022/10/28	2	34.00	1	34.60	33.85	1	3,791	0.03%
2022/10/27	0	0.00	3	34.28	34.80	-3	4,045	-0.07%
2022/10/25	21	33.91	0	0.00	33.65	21	4,357	0.48%
2022/10/24	2	35.03	11	34.85	34.80	-9	4,383	-0.21%
2022/10/21	4	34.80	20	34.55	34.55	-16	4,465	-0.36%
2022/10/20	1	35.25	2	35.63	35.75	-1	4,723	-0.02%
2022/10/19	4	36.80	1	37.05	36.40	3	4,786	0.06%
2022/10/18	1	36.15	0	0.00	36.45	1	4,807	0.02%
2022/10/13	11	34.45	3	34.00	33.90	8	4,988	0.16%
2022/10/06	1	40.30	0	0.00	40.50	1	5,380	0.02%
2022/10/05	3	41.05	0	0.00	40.75	3	5,547	0.05%
2022/09/30	13	36.65	0	0.00	38.65	13	5,844	0.22%
2022/09/29	10	38.46	2	38.65	38.40	8	5,923	0.14%
2022/09/28	22	38.88	3	38.58	37.90	19	6,001	0.32%
2022/09/27	9	40.21	0	0.00	41.00	9	6,068	0.15%
2022/09/26	23	40.08	1	40.30	39.80	22	6,150	0.36%
2022/09/23	11.3	42.75	2	43.50	42.70	9.3	6,180	0.15%
2022/09/21	12.3	43.56	7	43.94	43.45	5.3	6,218	0.08%
2022/09/19	11	45.99	6	45.21	45.10	5	6,284	0.08%
2022/09/16	3	47.40	11	46.89	46.50	-8	6,299	-0.13%
2022/09/15	5	48.10	1	48.85	48.20	4	6,296	0.06%
2022/09/14	11.2	48.03	0	0.00	48.85	11.2	6,316	0.18%
2022/09/13	2	49.90	0	0.00	49.55	2	6,343	0.03%
2022/09/12	6	49.90	0	0.00	50.10	6	6,391	0.09%
2022/09/08	3	48.90	5	48.96	48.90	-2	6,424	-0.03%
2022/09/07	5	48.55	9	48.36	48.50	-4	6,498	-0.06%
2022/09/06	8	49.58	8	49.37	49.20	0	6,630	0.00%
2022/09/05	2	51.00	0	0.00	51.00	2	6,817	0.03%
2022/09/02	13	52.32	6	53.00	52.40	7	6,815	0.10%
2022/09/01	0.3	50.50	0	0.00	50.40	0.3	6,773	0.00%
2022/08/31	1	50.70	0	0.00	51.60	1	6,771	0.01%
2022/08/30	0	0.00	8	51.20	51.20	-8	6,791	-0.12%
2022/08/29	4	48.95	0	0.00	48.85	4	6,821	0.06%
2022/08/26	7	50.09	0	0.00	49.95	7	6,899	0.10%
2022/08/25	5	49.62	21	49.46	49.90	-16	7,080	-0.23%
2022/08/24	9	49.04	4	49.18	49.00	5	7,500	0.07%
2022/08/23	4	49.21	1	49.05	49.00	3	8,012	0.04%
2022/08/22	4	49.44	2	50.40	49.05	2	8,025	0.02%
2022/08/19	1	51.90	1	52.60	51.20	0	7,992	0.00%
2022/08/18	1	51.00	0	0.00	51.50	1	7,962	0.01%
2022/08/17	17	50.76	7	50.33	51.50	10	8,485	0.12%
2022/08/16	8	51.78	0	0.00	51.10	8	8,525	0.09%
2022/08/15	7	50.71	1	50.90	50.40	6	8,271	0.07%
2022/08/12	11	48.61	408	48.68	48.70	-397	8,128	-4.88%	大賣/鉅額交易
2022/08/11	5	51.70	207	51.27	51.60	-202	7,967	-2.54%	大賣/鉅額交易
2022/08/10	309	52.08	17	51.94	51.40	292	7,773	3.76%	大買/鉅額交易
2022/08/09	3	50.80	31	50.71	51.50	-28	7,113	-0.39%
2022/08/08	303	47.34	2	47.50	46.90	301	6,810	4.42%	大買/鉅額交易
2022/08/04	5	44.96	7	44.36	44.10	-2	6,597	-0.03%
2022/08/03	14	46.53	11	46.39	45.00	3	6,519	0.05%
2022/08/02	21	46.28	5	46.44	46.00	16	6,271	0.26%
2022/08/01	3	45.32	5	45.80	46.50	-2	6,076	-0.03%
2022/07/29	1	44.70	0	0.00	44.35	1	5,961	0.02%
2022/07/28	5	44.00	1	44.70	43.90	4	5,936	0.07%
2022/07/27	13	45.55	8	45.52	45.30	5	5,858	0.09%
2022/07/26	5	44.70	0	0.00	43.60	5	5,595	0.09%
2022/07/25	1	45.50	1	45.65	45.75	0	5,535	0.00%
2022/07/22	0	0.00	1	45.70	45.20	-1	5,515	-0.02%
2022/07/20	1	45.30	0	0.00	45.00	1	5,356	0.02%
2022/07/18	1	45.00	4	45.20	45.25	-3	5,298	-0.06%
2022/07/15	2	44.55	12	44.90	44.90	-10	5,258	-0.19%
2022/07/14	13	42.90	15	43.32	45.15	-2	5,183	-0.04%
2022/07/13	0	0.00	9	42.65	42.65	-9	4,981	-0.18%
2022/07/12	19	39.15	50	39.38	38.80	-31	4,835	-0.64%
2022/07/11	6	44.13	2	44.33	43.10	4	4,733	0.08%
2022/07/08	48	44.27	1	45.00	44.25	47	4,659	1.01%
2022/07/07	5	42.88	2	42.88	43.45	3	4,569	0.07%
2022/07/06	5	44.55	2	42.40	42.10	3	4,503	0.07%
2022/07/05	4	45.93	1	44.95	44.95	3	4,485	0.07%
2022/07/04	16	47.61	3	46.65	46.30	13	4,428	0.29%
2022/07/01	32	50.25	3	53.03	49.75	29	4,379	0.66%
2022/06/30	5	54.62	8	54.44	55.20	-3	4,355	-0.07%
2022/06/29	1	55.90	4	55.35	55.20	-3	4,360	-0.07%
2022/06/27	1	56.20	1	56.60	56.60	0	4,423	0.00%
2022/06/23	1	54.70	1	55.10	54.50	0	4,618	0.00%
2022/06/22	1	55.70	3	55.70	54.60	-2	4,838	-0.04%
2022/06/21	1	56.70	2	56.60	56.90	-1	4,951	-0.02%
2022/06/20	11	57.30	5	58.00	54.70	6	4,925	0.12%
2022/06/17	2	58.35	24	58.06	58.00	-22	4,884	-0.45%
2022/06/16	2	59.80	1	61.80	59.80	1	4,884	0.02%
2022/06/15	12	61.58	7	60.60	61.00	5	4,858	0.10%
2022/06/14	7	61.19	4	60.65	60.80	3	4,734	0.06%
2022/06/13	4	58.65	0	0.00	58.30	4	4,530	0.09%
2022/06/10	11	60.95	350	60.06	60.00	-339	4,522	-7.50%	大賣/鉅額交易
2022/06/08	1	61.90	0	0.00	61.00	1	4,472	0.02%
2022/06/07	354	61.92	4	61.70	61.60	350	4,446	7.87%	大買/鉅額交易
2022/06/06	5	61.20	2	62.30	61.00	3	4,381	0.07%
2022/06/02	7	64.53	11	64.47	63.30	-4	4,308	-0.09%
2022/06/01	12	64.65	12	64.58	64.00	0	4,144	0.00%
2022/05/31	17	61.94	20	63.14	62.40	-3	3,747	-0.08%
2022/05/30	0	0.00	2	59.30	59.00	-2	3,289	-0.06%
2022/05/27	2	58.50	1	58.80	58.50	1	3,311	0.03%
2022/05/26	1	58.10	2	57.20	57.90	-1	3,325	-0.03%
2022/05/25	67	59.50	63	59.54	58.60	4	3,260	0.12%
2022/05/24	12	57.82	13	58.35	59.40	-1	2,709	-0.04%
2022/05/23	1	53.90	0	0.00	54.00	1	2,599	0.04%
2022/05/20	1	55.40	0	0.00	54.60	1	2,635	0.04%
2022/05/17	12	55.57	0	0.00	57.50	12	2,727	0.44%
2022/05/12	11	52.73	0	0.00	53.00	11	2,765	0.40%
2022/05/09	1	55.70	0	0.00	55.60	1	2,789	0.04%
2022/05/06	5	56.10	0	0.00	57.10	5	2,797	0.18%
2022/05/04	2	56.75	0	0.00	56.10	2	2,853	0.07%
2022/04/29	0	0.00	0.3	56.30	56.30	-0.3	2,886	-0.01%
2022/04/28	0	0.00	0	55.90	55.00	0	2,896	0.00%
2022/04/27	13	53.85	0	0.00	54.70	13	2,894	0.45%
2022/04/25	3	57.03	3	57.17	56.90	0	2,909	0.00%
2022/04/22	0	0.00	1	59.31	59.20	-1	2,906	-0.03%
2022/04/20	2	58.35	5	58.90	61.20	-3	2,897	-0.10%
2022/04/18	1	57.10	0	0.00	56.80	1	2,884	0.03%
2022/04/15	12	57.75	5	57.00	56.70	7	2,900	0.24%
2022/04/13	1	60.20	2	60.50	60.20	-1	2,902	-0.03%
2022/04/12	5	59.30	0	0.00	59.70	5	2,910	0.17%
2022/04/11	7	62.21	4	63.38	61.00	3	2,906	0.10%
2022/04/08	5	66.70	0	0.00	66.30	5	2,886	0.17%
2022/04/07	1	68.60	0	0.00	67.10	1	2,887	0.03%
2022/04/06	1	68.20	1	67.80	67.70	0	2,853	0.00%
2022/04/01	1	67.90	0	0.00	67.30	1	2,846	0.04%
2022/03/31	1	65.30	7	68.01	69.00	-6	2,846	-0.21%
2022/03/30	2	67.70	1	66.60	66.60	1	2,779	0.04%
2022/03/29	11	66.25	5.1	66.32	68.00	5.9	2,737	0.22%
2022/03/28	0	0.00	2	67.95	67.40	-2	2,626	-0.08%
2022/03/25	2	67.85	22	67.16	70.50	-20	2,535	-0.79%
2022/03/24	2	61.20	7	63.00	64.10	-5	2,356	-0.21%
2022/03/22	6	57.28	2	58.20	58.70	4	2,273	0.18%
2022/03/21	18	58.92	0	0.00	57.70	18	2,291	0.79%
2022/03/18	0	0.00	11.1	57.93	58.90	-11.1	2,301	-0.48%
2022/03/15	5	52.90	0	0.00	52.90	5	2,347	0.21%
2022/03/14	1	56.90	0	0.00	55.80	1	2,364	0.04%
2022/03/11	0	0.00	1	57.00	56.80	-1	2,402	-0.04%
2022/03/10	0	0.00	1	56.30	57.60	-1	2,402	-0.04%
2022/03/09	5	54.50	0	0.00	54.40	5	2,415	0.21%
2022/03/08	0	0.00	2	55.00	54.20	-2	2,501	-0.08%
2022/03/07	1	55.20	3	55.57	55.00	-2	2,598	-0.08%
2022/03/04	5	59.10	1	62.00	59.00	4	2,626	0.15%
2022/03/02	4.1	61.80	1	63.20	62.80	3.1	2,699	0.11%
2022/03/01	0	0.00	6	60.50	60.50	-6	2,682	-0.22%
2022/02/25	2	55.25	0	0.00	55.00	2	2,718	0.07%
2022/02/24	16	54.24	0	0.00	53.40	16	2,782	0.57%
2022/02/22	16	56.39	3	56.50	56.60	13	2,874	0.45%
2022/02/17	11	58.67	0	0.00	58.40	11	3,740	0.29%
2022/02/16	1	60.80	2	60.80	60.40	-1	3,954	-0.03%
2022/02/15	13	60.19	0	0.00	60.50	13	4,095	0.32%
2022/02/14	4	60.95	0	0.00	60.00	4	4,309	0.09%
2022/02/11	1	64.50	0	0.00	64.00	1	4,352	0.02%
2022/02/10	1	64.40	0	0.00	64.20	1	4,447	0.02%
2022/02/09	1	66.60	1	67.20	67.10	0	4,654	0.00%
2022/02/08	1	64.90	1	65.30	65.50	0	4,953	0.00%
2022/02/07	0	0.00	8	61.43	63.10	-8	5,128	-0.16%
2022/01/26	23	60.97	0	0.00	60.50	23	5,160	0.45%
2022/01/25	3	65.04	2	64.50	64.00	1	5,268	0.02%
2022/01/24	12	65.30	2	65.20	65.10	10	5,382	0.19%
2022/01/21	11	68.14	1	67.80	67.50	10	5,465	0.18%
2022/01/20	1	68.50	0	0.00	68.80	1	5,582	0.02%
2022/01/17	1	68.00	0	0.00	68.00	1	6,195	0.02%
2022/01/14	9	67.23	0	0.00	67.90	9	6,285	0.14%
2022/01/12	0	0.00	2	69.40	68.60	-2	6,368	-0.03%
2022/01/11	0	0.00	3	70.10	69.90	-3	6,406	-0.05%
2022/01/10	6	69.83	0	0.00	70.00	6	6,445	0.09%
2022/01/07	5	71.18	0	0.00	71.60	5	6,482	0.08%
2022/01/06	6	73.87	0	0.00	73.50	6	6,535	0.09%
2022/01/04	0	0.00	4	76.70	77.00	-4	6,699	-0.06%
2022/01/03	8	77.43	1	77.40	76.60	7	6,756	0.10%
2021/12/28	0	0.00	6	74.52	74.40	-6	7,212	-0.08%
2021/12/27	4	75.35	1	75.60	75.60	3	7,377	0.04%
2021/12/23	0	0.00	1	74.40	74.30	-1	7,792	-0.01%
2021/12/22	0	0.00	1	73.70	73.00	-1	7,950	-0.01%
2021/12/21	3	71.10	2	71.90	71.90	1	8,098	0.01%
2021/12/20	25	73.35	3	71.80	71.60	22	8,336	0.26%
2021/12/17	2	75.60	2	75.45	75.00	0	8,634	0.00%
2021/12/16	5	77.20	0	0.00	77.80	5	8,969	0.06%
2021/12/15	3	77.80	1	77.00	77.00	2	9,349	0.02%
2021/12/14	0	0.00	3	78.30	78.30	-3	9,677	-0.03%
2021/12/13	0	0.00	1	81.40	80.70	-1	9,673	-0.01%
2021/12/08	2	80.30	0	0.00	80.30	2	9,634	0.02%
2021/12/07	0	0.00	5	79.54	79.30	-5	9,649	-0.05%
2021/12/06	1	78.40	1	77.60	77.60	0	9,680	0.00%
2021/12/03	1	78.00	2.9	78.33	78.20	-1.9	9,742	-0.02%
2021/12/02	9	77.47	2	77.00	77.00	7	9,777	0.07%
2021/12/01	6	76.93	5	80.44	80.40	1	9,784	0.01%
2021/11/30	4	81.48	0	0.00	80.90	4	9,731	0.04%
2021/11/29	5	78.88	1	78.50	81.50	4	9,750	0.04%
2021/11/26	19	81.87	7	83.36	80.40	12	9,718	0.12%
2021/11/25	33	84.64	11	84.43	84.30	22	9,740	0.23%
2021/11/24	12	84.92	18	85.17	87.80	-6	9,806	-0.06%
2021/11/23	9	84.22	10	86.30	83.30	-1	9,799	-0.01%
2021/11/22	1	87.40	2	87.00	86.80	-1	9,845	-0.01%
2021/11/19	12	87.62	20	86.90	86.80	-8	10,070	-0.08%
2021/11/18	37	87.77	16	87.22	86.00	21	10,340	0.20%
2021/11/17	20	90.95	17	91.24	90.70	3	10,275	0.03%
2021/11/16	16	92.60	39	94.14	95.00	-23	10,092	-0.23%
2021/11/15	4	83.88	30	87.37	88.70	-26	9,805	-0.27%
2021/11/12	8	83.00	5	81.26	80.70	3	9,768	0.03%
2021/11/11	21	81.70	9	81.03	82.50	12	9,816	0.12%
2021/11/10	15	78.32	1	79.20	78.20	14	9,977	0.14%
2021/11/09	5	77.94	0	0.00	77.80	5	10,060	0.05%
2021/11/08	2	80.25	10	82.00	79.50	-8	10,052	-0.08%
2021/11/05	13	82.42	9	84.93	86.00	4	9,997	0.04%
2021/11/04	1	80.50	11	80.35	81.00	-10	9,808	-0.10%
2021/11/03	5	74.10	10	73.20	73.70	-5	9,798	-0.05%
2021/11/02	0	0.00	2	74.10	73.70	-2	9,912	-0.02%
2021/11/01	6	79.85	5	78.50	78.10	1	10,096	0.01%
2021/10/29	2	79.25	5	77.80	78.80	-3	10,062	-0.03%
2021/10/28	3	78.67	5	78.04	77.30	-2	10,064	-0.02%
2021/10/27	9	78.57	3	79.40	79.50	6	10,210	0.06%
2021/10/26	24	77.35	3	75.60	79.00	21	10,191	0.21%
2021/10/25	0	0.00	5	68.10	72.70	-5	10,051	-0.05%
2021/10/22	1	65.90	0	0.00	66.10	1	10,247	0.01%
2021/10/21	1	71.30	1	72.50	68.60	0	10,553	0.00%
2021/10/20	1	70.50	2	70.90	70.50	-1	11,292	-0.01%
2021/10/19	4	70.45	0	0.00	70.70	4	11,802	0.03%
2021/10/18	0	0.00	2	71.00	70.00	-2	11,979	-0.02%
2021/10/15	2	70.30	0	0.00	69.80	2	12,325	0.02%
2021/10/14	6	67.67	5	68.90	68.00	1	12,705	0.01%
2021/10/13	0	0.00	12	70.54	68.50	-12	13,009	-0.09%
2021/10/12	1	72.60	0	0.00	73.40	1	13,525	0.01%
2021/10/08	7	72.43	3	74.23	72.20	4	14,514	0.03%
2021/10/07	4	74.86	6	73.10	74.50	-2	15,483	-0.01%
2021/10/06	14	73.51	11	77.92	71.90	3	16,382	0.02%
2021/10/05	16	78.23	8	78.20	79.40	8	16,456	0.05%
2021/10/04	4	75.50	8	76.98	77.50	-4	16,672	-0.02%
2021/10/01	20	81.97	5	82.66	79.40	15	16,586	0.09%
2021/09/30	3	85.47	21	86.39	88.20	-18	16,565	-0.11%
2021/09/29	5	81.10	3	80.97	82.50	2	16,598	0.01%
2021/09/28	9	78.17	9	79.26	80.70	0	16,797	0.00%
2021/09/27	9	77.30	15	79.77	80.00	-6	17,362	-0.03%
2021/09/24	7	73.97	15	74.67	77.00	-8	18,015	-0.04%
2021/09/23	9	72.06	33	74.44	76.90	-24	17,834	-0.13%
2021/09/22	18	69.25	37	70.62	72.20	-19	17,619	-0.11%
2021/09/17	18	63.31	24	63.35	65.70	-6	17,474	-0.03%
2021/09/16	0	0.00	8	59.48	59.90	-8	17,333	-0.05%
2021/09/14	5	57.40	2	57.70	57.70	3	17,715	0.02%
2021/09/13	10	58.14	0	0.00	57.60	10	17,995	0.06%
2021/09/09	2	59.10	2	59.20	59.40	0	18,661	0.00%
2021/09/08	7	58.79	6	60.20	58.10	1	18,879	0.01%
2021/09/07	5	57.10	5	58.90	59.10	0	19,428	0.00%
2021/09/06	0	0.00	8	59.36	59.10	-8	20,152	-0.04%
2021/09/02	1	57.00	0	0.00	58.10	1	21,454	0.00%
2021/08/31	2	58.35	2	58.40	59.10	0	22,326	0.00%
2021/08/30	10	58.95	49	60.00	58.80	-39	22,832	-0.17%
2021/08/26	9	55.73	14	56.09	56.40	-5	23,269	-0.02%
2021/08/25	48	58.10	10	57.82	57.60	38	23,488	0.16%
2021/08/24	1	54.50	24	53.48	54.50	-23	23,389	-0.10%
2021/08/20	12	47.06	0	0.00	46.80	12	22,978	0.05%
2021/08/19	6	48.90	11	49.38	47.80	-5	22,900	-0.02%
2021/08/18	22	48.25	12	50.23	50.80	10	22,755	0.04%
2021/08/17	2	46.08	2	46.60	46.25	0	22,562	0.00%
2021/08/16	8	49.23	5	47.80	45.60	3	22,394	0.01%
2021/08/13	2	49.50	0	0.00	48.15	2	22,051	0.01%
2021/08/12	4	50.90	2	50.70	51.00	2	21,986	0.01%
2021/08/11	4	50.99	0	0.00	49.85	4	21,968	0.02%
2021/08/10	10	51.55	6	52.73	51.50	4	21,874	0.02%
2021/08/09	14	52.54	2	52.20	52.20	12	21,856	0.05%
2021/08/06	16	56.01	3	55.13	55.20	13	21,775	0.06%
2021/08/05	3	58.40	3	58.00	57.30	0	21,713	0.00%
2021/08/04	8	55.38	9	56.22	56.50	-1	21,521	0.00%
2021/08/03	0	0.00	6	55.78	55.60	-6	21,570	-0.03%
2021/08/02	11	55.86	11	55.76	56.00	0	21,517	0.00%
2021/07/30	4	58.53	0	0.00	58.20	4	21,336	0.02%
2021/07/29	5	58.80	3	58.77	58.50	2	21,197	0.01%
2021/07/28	9	58.30	4	58.35	58.40	5	21,126	0.02%
2021/07/27	26	62.57	14	61.57	61.30	12	21,034	0.06%
2021/07/26	13	65.34	29	65.77	63.80	-16	20,819	-0.08%
2021/07/23	12	60.98	16	60.86	63.50	-4	20,268	-0.02%
2021/07/22	9	58.19	4	60.05	57.90	5	20,195	0.02%
2021/07/21	9	58.52	6	59.32	57.70	3	20,085	0.01%
2021/07/20	13	60.17	18	60.43	58.60	-5	19,787	-0.03%
2021/07/19	8	62.46	15	62.14	62.40	-7	19,534	-0.04%
2021/07/16	21	63.43	18	63.72	61.90	3	19,444	0.02%
2021/07/15	28	62.02	24.2	62.59	62.00	3.8	18,986	0.02%
2021/07/14	14	58.75	104.4	58.32	59.50	-90.4	18,185	-0.50%	大賣/
2021/07/13	52	56.78	39	57.45	57.00	13	17,799	0.07%
2021/07/12	1	51.80	6.3	52.43	52.50	-5.3	17,289	-0.03%
2021/07/09	13	51.24	14	51.64	50.50	-1	17,635	-0.01%
2021/07/08	2	49.43	0	0.00	48.85	2	17,955	0.01%
2021/07/07	18	50.04	5	49.08	49.05	13	18,376	0.07%
2021/07/06	59	53.28	8	51.96	52.00	51	18,404	0.28%
2021/07/05	8	53.28	6	53.85	53.60	2	18,275	0.01%
2021/07/02	10	54.01	11	53.45	53.00	-1	18,035	-0.01%
2021/07/01	7	54.41	18	54.93	55.00	-11	17,381	-0.06%
2021/06/30	11	47.59	14	49.32	50.00	-3	16,481	-0.02%
2021/06/29	16.2	48.83	6	48.13	47.70	10.2	16,321	0.06%
2021/06/28	6	48.88	7	49.37	50.40	-1	16,180	-0.01%
2021/06/25	27	50.53	24	50.85	49.65	3	15,939	0.02%
2021/06/24	10	51.28	6	50.97	50.60	4	15,743	0.03%
2021/06/23	2	50.40	8	51.14	51.50	-6	15,534	-0.04%
2021/06/22	6	51.62	5	51.17	52.00	1	15,340	0.01%
2021/06/21	16	50.94	55	50.47	50.30	-39	15,136	-0.26%
2021/06/18	2	52.60	26	51.98	52.20	-24	14,954	-0.16%
2021/06/17	2	53.65	32	53.80	53.50	-30	14,540	-0.21%
2021/06/16	5	54.98	12	54.53	53.10	-7	14,287	-0.05%
2021/06/15	7	53.71	34	55.07	54.70	-27	13,773	-0.20%
2021/06/11	113	49.46	11.3	49.55	50.50	101.7	13,232	0.77%	大買/鉅額交易
2021/06/10	9	48.91	31	49.79	49.35	-22	12,804	-0.17%
2021/06/09	6	44.58	22	46.68	46.20	-16	11,856	-0.13%
2021/06/08	8	43.45	9	43.78	43.40	-1	11,202	-0.01%
2021/06/07	20	42.48	11	42.55	43.00	9	10,929	0.08%
2021/06/04	5	44.55	28	44.80	44.80	-23	10,341	-0.22%
2021/06/03	1	39.60	0	0.00	40.75	1	9,885	0.01%
2021/06/02	0	0.00	11	41.69	39.60	-11	9,774	-0.11%
2021/06/01	0	0.00	25	37.69	38.50	-25	9,457	-0.26%
2021/05/28	2	35.75	21	35.90	35.40	-19	9,346	-0.20%
2021/05/27	0	0.00	1	34.65	34.45	-1	9,361	-0.01%
2021/05/25	1	34.25	7	34.23	34.15	-6	9,578	-0.06%
2021/05/24	0	0.00	1	32.25	33.10	-1	9,675	-0.01%
2021/05/20	0	0.00	2	32.40	32.05	-2	9,865	-0.02%
2021/05/18	0	0.00	11	29.75	29.75	-11	9,866	-0.11%
2021/05/17	31	27.13	2	27.00	27.05	29	9,851	0.29%
2021/05/14	14	29.18	0	0.00	30.00	14	9,781	0.14%
2021/05/13	22	29.45	1	31.15	29.90	21	9,703	0.22%
2021/05/12	30	31.59	0	0.00	31.15	30	9,636	0.31%
2021/05/11	53	34.90	16	34.86	34.40	37	9,527	0.39%
2021/05/07	0	0.00	7	38.19	39.25	-7	9,455	-0.07%
2021/05/05	1	38.20	0	0.00	36.55	1	9,429	0.01%
2021/05/04	26	36.93	2	37.00	36.85	24	9,431	0.25%
2021/05/03	2	42.00	2	41.00	40.55	0	9,292	0.00%
2021/04/29	8	44.89	9	45.94	44.90	-1	9,237	-0.01%
2021/04/28	17	44.13	24	45.24	46.80	-7	9,191	-0.08%
2021/04/27	8	42.81	5	42.52	42.55	3	9,246	0.03%
2021/04/26	1	41.30	2	42.15	41.90	-1	9,660	-0.01%
2021/04/23	7	42.04	0	0.00	42.00	7	9,709	0.07%
2021/04/22	3	41.47	1	40.00	40.55	2	9,708	0.02%
2021/04/21	5	44.20	1	45.00	43.45	4	9,536	0.04%
2021/04/20	13	44.29	15.1	43.98	44.00	-2.1	9,436	-0.02%
2021/04/19	6	45.52	30	47.28	45.25	-24	9,264	-0.26%
2021/04/16	33	47.82	68.5	48.32	49.35	-35.5	8,688	-0.41%
2021/04/15	15	45.09	66	45.21	44.90	-51	8,211	-0.62%
2021/04/14	36	41.39	67	42.41	42.90	-31	7,660	-0.40%
2021/04/13	10	40.91	22.1	41.25	39.00	-12.1	7,316	-0.17%
2021/04/12	31	37.97	76	39.76	39.95	-45	6,883	-0.65%
2021/04/09	1	36.35	12	36.50	36.35	-11	6,770	-0.16%
2021/04/08	1	35.85	16	35.98	35.95	-15	6,852	-0.22%
2021/04/07	0	0.00	25	35.24	35.25	-25	6,755	-0.37%
2021/03/30	9	34.49	0	0.00	34.40	9	6,835	0.13%
2021/03/29	5	34.90	0	0.00	34.70	5	6,872	0.07%
2021/03/26	5	34.45	0	0.00	34.85	5	6,942	0.07%
2021/03/25	1	35.00	2	35.10	34.50	-1	6,997	-0.01%
2021/03/24	5	35.50	1	36.00	35.10	4	7,068	0.06%
2021/03/23	10	35.54	10	35.78	35.40	0	7,046	0.00%
2021/03/22	0	0.00	51	34.14	34.55	-51	7,038	-0.72%
2021/03/19	3	34.40	160	34.18	34.20	-157	7,428	-2.11%	大賣/鉅額交易
2021/03/18	32	35.33	108	34.79	34.80	-76	7,666	-0.99%	大賣/
2021/03/17	38	36.35	19	36.09	35.40	19	7,901	0.24%
2021/03/16	2	35.40	21	35.47	35.15	-19	7,702	-0.25%
2021/03/15	4	34.85	4	35.05	34.85	0	7,713	0.00%
2021/03/12	27	34.78	26	34.55	34.80	1	7,743	0.01%
2021/03/11	14	34.22	4	34.30	34.35	10	7,846	0.13%
2021/03/10	0	0.00	10	33.90	34.00	-10	7,931	-0.13%
2021/03/09	24	33.17	6	33.22	33.05	18	8,048	0.22%
2021/03/08	6	34.47	5	34.22	33.55	1	8,411	0.01%
2021/03/05	18	34.47	7	34.60	34.45	11	8,794	0.13%
2021/03/04	12	35.20	12	34.76	35.00	0	8,966	0.00%
2021/03/03	6	34.82	16.3	35.43	35.30	-10.3	9,132	-0.11%
2021/03/02	12	35.35	5	34.90	35.00	7	9,307	0.08%
2021/02/26	35	35.64	12	35.83	35.40	23	9,362	0.25%
2021/02/25	11	35.53	5	35.70	35.50	6	9,728	0.06%
2021/02/24	73	35.24	6	35.42	35.45	67	9,758	0.69%
2021/02/23	23	34.30	15	34.50	34.95	8	9,674	0.08%
2021/02/22	31	34.73	23	35.25	34.90	8	9,605	0.08%
2021/02/19	18	33.52	10	33.95	33.85	8	9,463	0.08%
2021/02/18	23	33.52	14	33.09	33.45	9	9,386	0.10%
2021/02/17	1	32.30	12	31.80	32.15	-11	9,330	-0.12%
2021/02/05	13	30.45	6	30.58	30.35	7	9,309	0.08%
2021/02/04	23	30.82	0	0.00	30.80	23	9,555	0.24%
2021/02/03	16	31.66	11	31.85	31.15	5	9,645	0.05%
2021/02/02	10	30.95	0	0.00	31.00	10	9,607	0.10%
2021/02/01	12	30.59	0	0.00	30.55	12	9,563	0.13%
2021/01/29	12	31.82	0	0.00	31.85	12	9,492	0.13%
2021/01/28	19	33.02	0	0.00	32.85	19	9,430	0.20%
2021/01/27	20	33.45	3	33.50	33.70	17	9,358	0.18%
2021/01/26	14	33.00	3	33.83	33.05	11	9,297	0.12%
2021/01/25	18	33.06	3	32.28	32.65	15	9,200	0.16%
2021/01/22	12	32.55	25	32.44	32.45	-13	9,131	-0.14%
2021/01/21	25	34.10	59	33.68	33.25	-34	8,997	-0.38%
2021/01/20	98	34.42	39	34.76	33.30	59	8,775	0.67%
2021/01/19	13	35.62	99	35.64	36.95	-86	8,249	-1.04%
2021/01/18	11	33.30	30	33.59	33.60	-19	7,742	-0.25%
2021/01/15	19	33.78	24	33.49	34.20	-5	7,591	-0.07%
2021/01/14	1	32.50	4	32.85	32.50	-3	7,401	-0.04%
2021/01/13	14	33.03	10	32.95	32.50	4	7,308	0.05%
2021/01/12	11	32.05	14	33.29	32.00	-3	7,224	-0.04%
2021/01/11	10	33.60	11	33.61	33.35	-1	7,154	-0.01%
2021/01/08	0	0.00	2	32.50	32.40	-2	7,069	-0.03%
2021/01/07	0	0.00	17	33.41	33.00	-17	7,006	-0.24%
2021/01/06	60	34.24	41.3	34.45	33.20	18.7	6,934	0.27%
2021/01/05	24	33.23	4	33.10	33.05	20	6,555	0.31%
2021/01/04	17	33.34	28	33.47	33.55	-11	6,475	-0.17%
2020/12/31	8	33.30	12	32.90	33.35	-4	6,337	-0.06%
2020/12/30	10	31.95	0	0.00	31.80	10	6,122	0.16%
2020/12/29	0	0.00	7	32.61	32.10	-7	6,086	-0.12%
2020/12/28	10	31.90	138	32.04	32.10	-128	6,036	-2.12%	大賣/鉅額交易
2020/12/25	8	32.70	8	32.26	32.00	0	5,999	0.00%
2020/12/22	1	30.65	14	30.90	30.55	-13	5,826	-0.22%
2020/12/21	1	32.85	0	0.00	32.15	1	5,804	0.02%
2020/12/18	12	33.05	0	0.00	33.05	12	5,745	0.21%
2020/12/17	3	32.33	16	32.39	32.30	-13	5,643	-0.23%
2020/12/16	0	0.00	4	33.13	32.90	-4	5,570	-0.07%
2020/12/15	41	34.09	3	33.25	32.75	38	5,444	0.70%
2020/12/14	6	33.43	42	34.29	34.85	-36	5,034	-0.72%
2020/12/11	28	32.24	20.1	32.24	31.70	7.9	4,764	0.17%
2020/12/10	0	0.00	1	30.40	30.40	-1	4,431	-0.02%
2020/12/09	10	30.85	14	30.74	31.00	-4	4,376	-0.09%
2020/12/08	8	30.81	3	30.60	30.60	5	4,338	0.12%
2020/12/07	4	30.39	3	30.32	30.90	1	4,287	0.02%
2020/12/04	0	0.00	4	30.53	30.45	-4	4,150	-0.10%
2020/12/03	11	30.75	0	0.00	30.40	11	4,056	0.27%
2020/12/02	13	32.85	5	31.65	31.25	8	4,006	0.20%
2020/12/01	1	31.90	41	31.58	31.95	-40	3,632	-1.10%
2020/11/30	3	30.27	23	30.37	30.05	-20	3,213	-0.62%
2020/11/27	2	28.70	10	28.59	29.00	-8	3,069	-0.26%
2020/11/26	29	28.17	11	28.43	27.60	18	2,891	0.62%
2020/11/25	4	26.65	10	26.85	27.10	-6	2,697	-0.22%
2020/11/24	11	27.56	18	28.43	27.30	-7	2,609	-0.27%
2020/11/23	0	0.00	32	27.15	27.15	-32	2,327	-1.37%
2020/11/20	0	0.00	12	24.85	24.70	-12	2,263	-0.53%
2020/11/19	0	0.00	16	24.30	24.25	-16	2,461	-0.65%
2020/11/17	1	23.65	0	0.00	23.50	1	2,482	0.04%
2020/11/16	5	23.90	0	0.00	23.90	5	2,520	0.20%
2020/11/12	13	24.82	1	25.90	24.15	12	2,505	0.48%
2020/11/11	0	0.00	12	22.92	23.60	-12	2,300	-0.52%
2020/10/29	10	22.20	0	0.00	22.20	10	2,734	0.37%
2020/10/20	2	22.30	0	0.00	22.30	2	2,806	0.07%
2020/10/19	0	0.00	7	22.36	22.30	-7	2,829	-0.25%
2020/10/16	5	22.00	0	0.00	21.95	5	2,920	0.17%
2020/09/23	1	22.70	0	0.00	22.70	1	3,153	0.03%
2020/09/22	1	23.00	0	0.00	23.05	1	3,512	0.03%
2020/09/21	10	23.80	0	0.00	23.65	10	3,644	0.27%
2020/09/14	0	0.00	5	23.85	23.70	-5	3,711	-0.13%
2020/09/11	1	23.80	0	0.00	23.60	1	3,752	0.03%
2020/09/09	10	23.95	3	23.85	24.40	7	3,826	0.18%
2020/09/07	2	25.05	4	25.38	24.30	-2	3,832	-0.05%
2020/09/03	10	24.60	0	0.00	24.60	10	3,777	0.26%
2020/09/02	1	25.25	15	25.25	24.75	-14	3,778	-0.37%
2020/09/01	10	24.20	0	0.00	24.75	10	3,736	0.27%
2020/08/31	15	24.40	0	0.00	24.25	15	3,711	0.40%
2020/08/28	0	0.00	2	24.85	24.80	-2	3,777	-0.05%
2020/08/27	2	25.70	22	25.47	25.25	-20	3,765	-0.53%
2020/08/26	0	0.00	24	25.12	25.30	-24	3,726	-0.64%
2020/08/25	29	24.46	13	25.15	24.20	16	3,625	0.44%
2020/08/19	10	23.70	0	0.00	23.55	10	3,330	0.30%
2020/08/17	0	0.00	1	24.60	24.50	-1	3,398	-0.03%
2020/08/12	1	24.35	10	24.35	24.40	-9	3,301	-0.27%
2020/08/10	0	0.00	1	24.20	23.45	-1	3,284	-0.03%
2020/08/06	5	24.47	0	0.00	24.50	5	3,233	0.15%
2020/08/05	1	23.70	1	23.75	24.00	0	3,023	0.00%
2020/08/03	1	22.80	10	22.95	23.30	-9	2,910	-0.31%
2020/07/28	10	22.30	13	22.64	21.70	-3	2,973	-0.10%
2020/07/27	11	21.80	0	0.00	21.80	11	2,961	0.37%
2020/07/24	1	22.40	4	22.80	22.30	-3	3,072	-0.10%
2020/07/23	0	0.00	2	22.90	22.85	-2	3,170	-0.06%
2020/07/22	0	0.00	11	22.91	23.45	-11	3,172	-0.35%
2020/07/20	2	21.20	1	21.50	21.75	1	3,150	0.03%
2020/07/14	11	22.35	1	22.30	22.25	10	3,160	0.32%
2020/07/07	0	0.00	4	23.25	23.50	-4	3,043	-0.13%
2020/07/06	0	0.00	2	24.03	23.90	-2	3,037	-0.07%
2020/07/03	0	0.00	13	23.92	23.75	-13	3,093	-0.42%
2020/07/02	5	23.77	3	23.65	23.60	2	3,076	0.07%
2020/07/01	26	24.55	17	25.08	24.20	9	3,015	0.30%
2020/06/30	0	0.00	37	23.34	23.55	-37	2,648	-1.40%
2020/06/29	11	21.35	0	0.00	21.45	11	2,501	0.44%
2020/06/24	0	0.00	2	21.80	21.80	-2	2,487	-0.08%
2020/06/23	1	22.35	0	0.00	21.75	1	2,453	0.04%
2020/06/22	1	22.25	0	0.00	22.10	1	2,454	0.04%
2020/06/19	3	22.50	1	23.00	22.50	2	2,476	0.08%
2020/06/18	0	0.00	3	22.70	22.70	-3	2,472	-0.12%
2020/06/17	0	0.00	2	22.53	22.25	-2	2,434	-0.08%
2020/06/16	0	0.00	10	22.00	21.85	-10	2,403	-0.42%
2020/06/15	0	0.00	10	21.20	21.30	-10	2,372	-0.42%
2020/06/12	11	20.50	0	0.00	20.65	11	2,364	0.47%
2020/06/11	10	21.30	2	21.80	21.15	8	2,390	0.33%
2020/06/10	0	0.00	14	22.50	22.25	-14	2,384	-0.59%
2020/06/04	0	0.00	3	23.17	22.50	-3	2,400	-0.12%
2020/06/03	0	0.00	1	22.20	22.30	-1	2,291	-0.04%
2020/06/02	7	22.61	1	22.80	22.65	6	2,260	0.27%
2020/06/01	0	0.00	10	21.90	22.05	-10	2,115	-0.47%
2020/05/28	10	21.00	0	0.00	21.00	10	2,076	0.48%
2020/05/26	0	0.00	10	21.50	21.70	-10	2,028	-0.49%
2020/05/25	2	20.85	0	0.00	20.90	2	1,990	0.10%
2020/05/22	11	21.48	10	21.95	21.40	1	1,976	0.05%
2020/05/20	0	0.00	2	21.30	21.00	-2	1,869	-0.11%
2020/05/19	0	0.00	1	22.00	21.20	-1	1,863	-0.05%
2020/05/14	1	21.30	0	0.00	21.15	1	1,786	0.06%
2020/05/13	0	0.00	0	21.75	21.75	0	1,770	0.00%
2020/05/12	10	21.60	11	22.05	21.55	-1	1,774	-0.06%
2020/05/08	2	21.60	1	21.70	21.70	1	1,748	0.06%
2020/05/07	1	21.60	0	0.00	21.50	1	1,726	0.06%
2020/05/06	2	21.33	5	21.58	21.35	-3	1,703	-0.18%
2020/05/05	0	0.00	2	21.40	21.35	-2	1,669	-0.12%
2020/05/04	5	20.90	0	0.00	21.80	5	1,640	0.30%
2020/04/30	2	21.25	3	21.17	21.25	-1	1,613	-0.06%
2020/04/29	10	21.20	11	21.40	21.30	-1	1,596	-0.06%
2020/04/28	10	20.45	16	21.00	21.00	-6	1,481	-0.41%
2020/04/24	7	18.58	0	0.00	18.45	7	1,376	0.51%
2020/04/21	1	17.40	3	18.00	17.35	-2	1,288	-0.16%
2020/04/17	1	18.20	0	0.00	18.10	1	1,254	0.08%
2020/04/15	0	0.00	10	18.60	18.15	-10	1,235	-0.81%
2020/04/09	1	18.00	20	18.10	17.60	-19	1,252	-1.52%
2020/04/08	31	17.54	21	17.40	17.75	10	1,238	0.81%
2020/04/07	0	0.00	21	16.03	16.15	-21	1,148	-1.83%
2020/04/06	0	0.00	1	15.50	15.50	-1	1,152	-0.09%
2020/03/27	1	15.60	0	0.00	15.15	1	1,621	0.06%
2020/03/25	4	15.20	0	0.00	15.00	4	1,610	0.25%
2020/03/23	0	0.00	4	13.30	13.15	-4	1,654	-0.24%
2020/03/20	0	0.00	1	13.30	13.20	-1	1,650	-0.06%
2020/03/19	21	12.39	1	12.15	12.10	20	1,631	1.23%
2020/03/18	11	13.96	0	0.00	13.40	11	1,614	0.68%
2020/03/17	11	14.24	0	0.00	14.15	11	1,605	0.69%
2020/03/13	21	16.92	1	17.30	17.40	20	1,634	1.22%
2020/03/12	4	19.38	0	0.00	18.70	4	1,631	0.25%
2020/03/11	10	20.70	0	0.00	20.30	10	1,609	0.62%
2020/03/09	10	20.10	0	0.00	20.10	10	1,561	0.64%
2020/03/05	0	0.00	0	20.70	20.80	0	1,564	0.00%
2020/03/04	1	20.25	0	0.00	20.20	1	1,564	0.06%
2020/03/02	10	20.00	0	0.00	20.00	10	1,568	0.64%
2020/02/25	1	21.25	0	0.00	21.35	1	1,573	0.06%
2020/02/20	10	21.60	0	0.00	21.65	10	1,572	0.64%
2020/02/18	10	21.65	0	0.00	21.65	10	1,666	0.60%
2020/02/07	1	21.25	0	0.00	21.20	1	1,723	0.06%
2020/02/03	2	20.00	0	0.00	20.10	2	1,761	0.11%
2020/01/30	12	22.08	0	0.00	22.00	12	1,739	0.69%
2020/01/20	0	0.00	5	24.35	24.40	-5	1,706	-0.29%
2020/01/17	30	24.17	10	24.40	24.20	20	1,697	1.18%
2020/01/15	1	23.90	0	0.00	23.75	1	1,682	0.06%
2020/01/09	1	23.60	0	0.00	23.55	1	1,709	0.06%
2020/01/08	3	23.55	0	0.00	23.50	3	1,716	0.17%
2020/01/07	10	23.60	0	0.00	23.65	10	1,734	0.58%
2020/01/06	1	23.90	0	0.00	23.90	1	1,729	0.06%
2019/12/31	10	24.70	1	24.85	24.65	9	1,671	0.54%
2019/12/27	3	25.28	1	25.30	25.20	2	1,664	0.12%
2019/12/26	19	25.46	100	25.40	24.90	-81	1,594	-5.08%
2019/12/25	0	0.00	32	25.84	25.90	-32	1,343	-2.38%
2019/12/20	10	24.10	0	0.00	24.05	10	1,429	0.70%
2019/12/19	0	0.00	10	24.50	24.35	-10	1,459	-0.69%
2019/12/18	0	0.00	1	24.20	24.20	-1	1,406	-0.07%
2019/12/12	5	23.75	0	0.00	23.65	5	1,338	0.37%
2019/12/10	3	24.20	3	24.05	23.90	0	1,329	0.00%
2019/12/02	6	22.63	0	0.00	22.65	6	1,259	0.48%
2019/11/18	5	23.62	2	23.60	23.30	3	1,293	0.23%
2019/11/14	5	22.95	0	0.00	22.70	5	1,228	0.41%
2019/11/13	5	22.20	0	0.00	22.20	5	1,186	0.42%
2019/10/28	0	0.00	2	22.95	22.85	-2	1,261	-0.16%
2019/10/21	0	0.00	6	22.90	22.80	-6	1,457	-0.41%
2019/10/16	10	22.50	0	0.00	22.45	10	1,555	0.64%
2019/10/15	20	22.70	0	0.00	22.40	20	1,640	1.22%
2019/10/14	10	23.25	0	0.00	23.05	10	1,648	0.61%
2019/10/09	10	22.90	3	23.10	22.90	7	1,651	0.42%
2019/10/07	0	0.00	1	23.55	23.30	-1	1,664	-0.06%
2019/10/03	10	23.30	0	0.00	23.50	10	1,673	0.60%
2019/10/01	0	23.80	0	0.00	23.90	0	1,712	0.00%
2019/09/27	10	24.10	0	0.00	24.00	10	1,898	0.53%
2019/09/26	1	25.30	10	24.50	24.60	-9	1,889	-0.48%
2019/09/25	13	24.85	1	24.80	24.95	12	1,727	0.69%
2019/09/20	10	23.80	0	0.00	23.60	10	1,684	0.59%
2019/09/18	10	24.10	0	0.00	24.10	10	1,756	0.57%
2019/09/16	0	0.00	10	24.70	24.75	-10	1,856	-0.54%
2019/09/10	10	23.40	0	0.00	23.45	10	1,864	0.54%
2019/09/04	0	0.00	7	24.81	24.65	-7	1,884	-0.37%
2019/09/03	7	24.58	0	0.00	24.70	7	1,896	0.37%
2019/08/20	5	23.90	0	0.00	23.70	5	2,022	0.25%
2019/08/14	1	23.20	0	0.00	23.20	1	2,026	0.05%
2019/08/07	2	23.90	0	0.00	23.40	2	2,052	0.10%
2019/08/05	3	23.82	0	0.00	23.55	3	2,057	0.15%
2019/08/02	1	24.25	0	0.00	24.20	1	2,067	0.05%
2019/07/31	1	25.05	0	0.00	25.25	1	2,089	0.05%
2019/07/30	13	25.25	0	0.00	24.95	13	2,088	0.62%
2019/07/29	2	26.70	2	26.43	26.30	0	2,045	0.00%
2019/07/26	0	26.60	0	0.00	26.70	0	2,040	0.00%
2019/07/25	0	0.00	10	26.80	26.80	-10	2,008	-0.50%
2019/07/22	0	0.00	5	25.75	26.05	-5	1,975	-0.25%
2019/07/19	5	25.35	0	0.00	25.35	5	1,916	0.26%
2019/07/18	6	25.20	3	25.57	25.15	3	1,969	0.15%
2019/07/17	2	25.83	0	0.00	25.65	2	2,016	0.10%
2019/07/16	10	25.40	10	25.35	25.35	0	1,967	0.00%
2019/07/12	10	25.20	0	0.00	25.20	10	2,167	0.46%
2019/07/11	0	0.00	1	24.90	24.90	-1	2,472	-0.04%
2019/07/05	0	0.00	10	25.70	25.85	-10	2,950	-0.34%
2019/07/04	12	26.41	1	26.30	26.00	11	2,952	0.37%
2019/07/02	0	0.00	10	25.03	24.95	-10	2,835	-0.35%
2019/07/01	0	0.00	20	24.85	24.85	-20	2,892	-0.69%
2019/06/26	1	24.60	0	0.00	24.60	1	3,076	0.03%
2019/06/25	23	24.87	0	0.00	24.80	23	3,073	0.75%
2019/06/24	0	0.00	10	25.70	25.85	-10	3,133	-0.32%
2019/06/21	0	0.00	1	25.25	24.60	-1	3,070	-0.03%
2019/06/18	0	0.00	1	24.35	24.30	-1	3,226	-0.03%
2019/06/17	1	24.25	0	0.00	24.10	1	3,307	0.03%
2019/06/12	6	24.53	0	0.00	24.40	6	3,646	0.16%
2019/06/11	2	24.45	1	24.40	24.50	1	3,623	0.03%
2019/06/06	16	23.94	0	0.00	24.25	16	3,615	0.44%
2019/06/05	5	24.45	5	24.10	23.70	0	3,588	0.00%
2019/05/31	3	23.33	0	0.00	23.35	3	3,732	0.08%
2019/05/20	10	22.45	0	0.00	22.40	10	3,736	0.27%
2019/05/14	2	23.10	0	0.00	23.80	2	3,742	0.05%
2019/05/10	10	24.45	0	0.00	24.10	10	3,735	0.27%
2019/05/07	10	26.00	0	0.00	25.80	10	3,737	0.27%
2019/05/06	0	0.00	5	25.95	25.60	-5	3,726	-0.13%
2019/05/03	10	26.83	0	0.00	26.90	10	3,702	0.27%
2019/05/02	2	26.60	0	0.00	27.00	2	3,689	0.05%
2019/04/29	10	26.30	1	26.20	26.10	9	3,651	0.25%
2019/04/24	12	28.23	0	0.00	28.15	12	3,554	0.34%
2019/04/23	0	0.00	1	28.45	28.50	-1	3,484	-0.03%
2019/04/22	1	28.90	0	0.00	28.35	1	3,421	0.03%
2019/04/19	1	28.90	0	0.00	28.70	1	3,390	0.03%
2019/04/18	3	29.62	2	29.50	28.70	1	3,320	0.03%
2019/04/17	11	30.05	10	30.60	29.80	1	3,151	0.03%
2019/04/16	1	29.65	27	29.92	30.35	-26	2,832	-0.92%
2019/04/15	0	0.00	2	28.03	27.60	-2	2,540	-0.08%
2019/04/12	3	27.32	0	0.00	27.10	3	2,452	0.12%
2019/04/11	0	0.00	2	26.90	26.80	-2	2,352	-0.08%
2019/04/09	0	0.00	3	27.20	27.50	-3	2,312	-0.13%
2019/04/08	0	0.00	2	27.05	26.95	-2	2,296	-0.09%
2019/04/02	1	27.50	14	27.80	28.15	-13	2,284	-0.57%
2019/04/01	1	26.00	0	0.00	25.70	1	2,130	0.05%
2019/03/27	5	26.40	5	26.25	26.00	0	2,401	0.00%
2019/03/25	1	25.75	0	0.00	25.90	1	2,330	0.04%
2019/03/21	2	26.50	13	27.42	26.50	-11	2,259	-0.49%
2019/03/20	23	25.83	0	0.00	26.00	23	2,126	1.08%
2019/03/19	19	25.66	21	25.60	25.60	-2	2,058	-0.10%
2019/03/18	0	0.00	16	24.30	24.30	-16	1,784	-0.90%
2019/03/15	0	0.00	1	22.10	22.10	-1	1,736	-0.06%
2019/03/14	1	21.75	0	0.00	21.65	1	1,738	0.06%
2019/03/13	1	21.70	0	0.00	21.65	1	1,761	0.06%
2019/03/12	0	0.00	3	22.50	21.85	-3	1,782	-0.17%
2019/03/08	1	21.45	0	0.00	21.80	1	1,856	0.05%
2019/03/07	4	22.25	0	0.00	21.70	4	1,844	0.22%
2019/03/06	0	0.00	31	22.17	22.60	-31	1,804	-1.72%
2019/02/26	10	21.10	0	0.00	21.05	10	1,788	0.56%
2019/02/25	0	0.00	10	21.65	21.60	-10	1,870	-0.53%
2019/02/22	5	21.20	0	0.00	21.15	5	1,886	0.27%
2019/02/19	10	21.20	0	0.00	21.40	10	1,868	0.54%
2019/02/11	0	0.00	0	20.80	20.80	0	1,846	0.00%
2019/01/25	10	20.00	0	0.00	20.10	10	1,824	0.55%
2019/01/22	0	0.00	5	20.00	19.90	-5	1,843	-0.27%
2018/12/20	1	22.30	0	0.00	21.50	1	1,549	0.06%
2018/12/19	0	0.00	14	22.30	22.30	-14	1,361	-1.03%
2018/12/12	0	0.00	20	20.95	20.50	-20	1,277	-1.57%
2018/12/11	0	0.00	1	20.15	20.20	-1	1,258	-0.08%
2018/12/06	2	19.50	0	0.00	19.25	2	1,221	0.16%
2018/11/27	1	19.90	0	0.00	20.20	1	1,030	0.10%
2018/11/22	0	0.00	46	20.40	20.30	-46	908	-5.06%
2018/11/21	0	0.00	0.5	19.10	19.05	-0.5	808	-0.06%
2018/11/16	2	18.25	0	0.00	17.95	2	752	0.27%
2018/11/06	0	0.00	12	17.18	17.50	-12	694	-1.73%
2018/10/29	45	15.54	0	0.00	15.45	45	646	6.96%
2018/10/25	0	0.00	18	16.55	16.35	-18	641	-2.81%
2018/10/19	0	0.00	10	16.10	15.95	-10	604	-1.65%
2018/10/18	2	16.05	0	0.00	16.30	2	604	0.33%
2018/10/17	10	16.30	0	0.00	16.05	10	594	1.68%
2018/10/15	7	16.00	0	0.00	15.90	7	586	1.19%
2018/10/12	7	15.70	0	0.00	16.00	7	586	1.19%
2018/10/11	10	16.30	3	16.25	16.25	7	604	1.16%
2018/10/09	10	18.50	0	0.00	18.05	10	585	1.71%
2018/10/05	1	19.10	0	0.00	19.00	1	598	0.17%
2018/10/03	4	20.60	0	0.00	20.35	4	583	0.69%
2018/09/13	2	20.50	0	0.00	20.50	2	667	0.30%
2018/09/12	10	20.50	0	0.00	20.40	10	674	1.48%
2018/09/10	4	21.58	3	21.30	21.00	1	678	0.15%
2018/08/20	0	0.00	10	22.20	22.85	-10	901	-1.11%
2018/08/16	10	22.20	0	0.00	22.10	10	905	1.10%
2018/08/15	11	22.69	0	0.00	22.90	11	899	1.22%
2018/08/13	21	24.66	0	0.00	24.00	21	882	2.38%
2018/08/08	2	25.35	0	0.00	25.35	2	879	0.23%
2018/08/03	0	0.00	12	25.83	25.70	-12	891	-1.35%
2018/07/25	2	25.95	0	0.00	25.85	2	900	0.22%
2018/07/24	0	0.00	2	25.75	25.80	-2	898	-0.22%
2018/07/13	10	26.50	2	25.95	26.15	8	887	0.90%
2018/07/06	1	25.20	0	0.00	25.00	1	1,002	0.10%
2018/07/04	1	26.20	0	0.00	25.80	1	1,069	0.09%
2018/07/03	1	26.20	1	26.20	26.05	0	1,128	0.00%
2018/07/02	10	26.70	11	27.25	26.60	-1	1,124	-0.09%
2018/06/29	0	0.00	2	27.20	26.85	-2	1,121	-0.18%
2018/06/28	3	27.33	0	0.00	26.55	3	1,109	0.27%
2018/06/27	0	0.00	13	26.68	27.60	-13	1,092	-1.19%
2018/06/26	3	25.40	0	0.00	25.45	3	1,056	0.28%
2018/06/25	1	25.80	0	0.00	25.80	1	1,108	0.09%
2018/06/22	1	25.85	0	0.00	25.75	1	1,114	0.09%
2018/06/21	0	0.00	3	26.40	26.15	-3	1,115	-0.27%
2018/06/20	7	25.90	0	0.00	26.00	7	1,112	0.63%
2018/06/19	17	26.40	0	0.00	26.40	17	1,111	1.53%
2018/06/15	9	27.63	0	0.00	27.35	9	1,101	0.82%
2018/06/14	0	0.00	15	28.04	27.95	-15	1,095	-1.37%
2018/06/13	5	27.55	9	27.78	27.70	-4	1,085	-0.37%
2018/06/12	7	27.05	0	0.00	27.20	7	1,057	0.66%
2018/06/11	17	27.33	0	0.00	27.15	17	1,046	1.62%
2018/06/07	15	27.62	0	0.00	27.60	15	1,099	1.36%
2018/06/05	0	0.00	5	28.28	28.30	-5	1,088	-0.46%
2018/06/04	0	0.00	6	28.23	28.80	-6	1,097	-0.55%
2018/06/01	5	27.73	4	27.73	27.65	1	1,057	0.09%
2018/05/31	1	26.70	0	0.00	26.55	1	1,029	0.10%
2018/05/21	1	25.30	0	0.00	25.30	1	1,041	0.10%
2018/05/15	7	25.59	0	0.00	25.55	7	1,102	0.64%
2018/05/11	3	26.55	0	0.00	26.00	3	1,150	0.26%
2018/04/27	1	25.50	0	0.00	25.50	1	1,206	0.08%
2018/04/19	10	27.75	0	0.00	27.70	10	1,231	0.81%
2018/04/17	10	28.30	0	0.00	27.90	10	1,611	0.62%
2018/04/13	1	29.50	0	0.00	29.55	1	1,702	0.06%
2018/04/11	0	0.00	1	29.60	29.60	-1	1,718	-0.06%
2018/04/10	0	0.00	13	30.10	29.40	-13	1,756	-0.74%
2018/04/09	0	0.00	10	29.30	29.90	-10	1,708	-0.59%
2018/03/29	0	0.00	1	27.55	27.65	-1	1,697	-0.06%
2018/03/28	4	27.90	2	28.10	28.00	2	1,692	0.12%
2018/03/23	20	26.98	0	0.00	26.90	20	1,646	1.21%
2018/03/22	33	27.90	0	0.00	27.90	33	1,640	2.01%
2018/03/19	10	28.40	0	0.00	28.20	10	1,658	0.60%
2018/03/14	2	28.45	0	0.00	28.60	2	1,682	0.12%
2018/03/13	10	29.30	5	29.52	29.30	5	1,689	0.30%
2018/03/12	25	28.08	0	0.00	28.20	25	1,661	1.50%
2018/03/09	75	27.87	0	0.00	28.00	75	1,698	4.41%
2018/03/02	5	27.30	0	0.00	27.40	5	1,709	0.29%
2018/02/23	12	27.91	0	0.00	27.95	12	1,799	0.67%
2018/02/12	0	0.00	0.1	26.30	26.30	-0.1	1,831	-0.01%
2018/02/09	17	24.97	0	0.00	25.75	17	1,846	0.92%
2018/02/08	7	26.95	0	0.00	27.00	7	1,869	0.37%
2018/02/06	19	28.06	0	0.00	27.90	19	1,895	1.00%
2018/02/05	11	30.70	0	0.00	30.65	11	1,873	0.59%
2018/02/02	0	0.00	1	31.15	31.35	-1	1,904	-0.05%
2018/01/31	0	0.00	10	31.30	31.40	-10	1,975	-0.51%
2018/01/26	20	30.80	0	0.00	30.80	20	2,038	0.98%
2018/01/15	10	32.15	0	0.00	32.05	10	2,331	0.43%
2018/01/12	0	0.00	5	32.20	32.45	-5	2,337	-0.21%
2018/01/11	26	32.96	20	33.50	32.45	6	2,342	0.26%
2018/01/09	10	31.70	0	0.00	31.90	10	1,986	0.50%
2018/01/05	5	31.55	5	32.30	32.70	0	1,915	0.00%
2018/01/04	10	31.60	0	0.00	32.00	10	1,923	0.52%