台揚 (2314)-凱基-嘉義券商分點個股進出

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

台揚

(2314)

股價
30.45
漲跌
▲0.25
漲幅
+0.83%
成交量
762張
產業
上市通信網路類股▲0.21%
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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/05/13	0	30.30	0	0.00	30.05	0	1,095	0.00%
2024/04/29	0	0.00	1	30.65	30.45	-1	1,181	-0.08%
2024/04/16	0	0.00	1	30.70	31.30	-1	1,191	-0.08%
2024/04/15	0	0.00	0	33.00	32.70	0	1,167	0.00%
2024/04/12	1	33.30	0	0.00	33.05	1	1,161	0.09%
2024/04/10	2	34.30	1	34.55	34.55	1	1,151	0.09%
2024/04/08	0	33.05	0	0.00	33.70	0	1,129	0.00%
2024/04/03	0	0.00	14	33.10	32.95	-14	1,121	-1.25%
2024/04/02	1	33.55	0	0.00	33.35	1	1,135	0.09%
2024/03/25	0	0.00	56	33.40	33.35	-56	1,135	-4.93%
2024/03/22	0	0.00	20	32.70	33.80	-20	1,132	-1.77%
2024/03/21	20	32.33	0	0.00	32.70	20	1,118	1.79%
2024/03/20	2	32.25	4	32.35	32.10	-2	1,144	-0.17%
2024/03/18	4	32.64	0	0.00	32.85	4	1,166	0.34%
2024/03/15	49	33.45	0	0.00	33.05	49	1,202	4.08%
2024/03/13	1	33.60	3	33.90	33.60	-2	1,433	-0.14%
2024/03/12	7	34.27	4	34.43	34.35	3	1,614	0.19%
2024/03/11	2	32.55	0	0.00	32.65	2	1,591	0.13%
2024/03/04	2	34.85	0	0.00	35.00	2	1,574	0.13%
2024/03/01	0	32.70	0	0.00	32.70	0	1,530	0.00%
2024/02/23	5	33.20	0	0.00	33.85	5	1,551	0.32%
2024/02/22	0	33.50	0	0.00	33.35	0	1,578	0.00%
2024/02/16	5	33.80	0	0.00	33.70	5	1,657	0.30%
2024/02/01	0	33.20	0	0.00	33.05	0	1,624	0.00%
2024/01/25	0	35.50	0	0.00	35.20	0	1,556	0.00%
2024/01/17	0	36.25	0	0.00	35.35	0	1,536	0.00%
2024/01/16	0	36.30	0	0.00	36.00	0	1,533	0.00%
2024/01/08	0	0.00	1	36.80	36.40	-1	1,517	-0.07%
2024/01/02	1	38.00	0	0.00	37.90	1	1,524	0.07%
2023/12/27	0	0.00	3	37.90	38.35	-3	1,538	-0.19%
2023/12/26	0	0.00	1	37.10	37.40	-1	1,541	-0.06%
2023/12/25	1	36.65	0.1	36.75	36.55	0.9	1,527	0.06%
2023/12/22	0	0.00	0.2	36.95	36.55	-0.2	1,519	-0.02%
2023/12/21	0	36.70	1	36.40	36.30	-1	1,504	-0.07%
2023/12/20	0.4	36.90	0.7	36.90	36.90	-0.3	1,475	-0.02%
2023/12/18	0	0.00	0.1	37.70	37.20	-0.1	1,412	-0.01%
2023/12/15	0	0.00	1	38.15	37.90	-1	1,396	-0.07%
2023/12/12	0	0.00	5	39.30	38.90	-5	1,379	-0.36%
2023/12/11	0	40.50	0	0.00	39.80	0	1,352	0.00%
2023/12/08	6.1	41.83	2	41.23	41.65	4.1	1,286	0.32%
2023/12/07	1	40.55	1	40.50	41.40	0	1,114	0.00%
2023/12/06	0	0.00	1	37.70	37.65	-1	935	-0.11%
2023/12/05	1	37.00	0	0.00	37.90	1	921	0.11%
2023/11/29	0	0.00	1	37.55	37.50	-1	902	-0.11%
2023/11/24	1	36.55	0	0.00	36.50	1	889	0.11%
2023/11/20	0	35.90	1	37.85	38.40	-1	848	-0.12%
2023/10/26	2	35.40	0	0.00	35.35	2	831	0.24%
2023/10/13	1	37.30	0	0.00	37.20	1	931	0.11%
2023/10/03	1	40.15	0	0.00	39.25	1	1,098	0.09%
2023/09/15	0	0.00	2	39.63	39.50	-2	1,114	-0.18%
2023/09/07	1	38.20	0	0.00	38.20	1	1,119	0.09%
2023/09/04	0	0.00	1	38.90	38.85	-1	1,143	-0.09%
2023/08/31	1	38.80	0	0.00	39.05	1	1,158	0.09%
2023/08/28	5	39.85	0	0.00	38.55	5	1,176	0.42%
2023/08/24	1	39.95	0	0.00	39.90	1	1,173	0.09%
2023/08/21	1	38.85	0	0.00	39.25	1	1,181	0.08%
2023/08/11	2	41.60	0	0.00	41.55	2	1,259	0.16%
2023/08/09	5	43.25	0	0.00	43.00	5	1,260	0.40%
2023/08/04	0	0.00	0.1	44.04	44.05	-0.1	1,292	-0.01%
2023/07/18	0	0.00	1	48.30	45.50	-1	1,794	-0.06%
2023/07/17	4	48.63	0	0.00	48.05	4	1,908	0.21%
2023/07/14	1	43.50	0	0.00	45.65	1	2,018	0.05%
2023/06/02	0	0.00	1	46.50	46.35	-1	2,368	-0.04%
2023/06/01	0	0.00	4	46.10	46.80	-4	2,395	-0.17%
2023/05/26	0	0.00	2	45.90	45.35	-2	2,406	-0.08%
2023/05/23	0	0.00	2	48.45	48.60	-2	2,404	-0.08%
2023/05/22	1	46.80	12	47.18	47.80	-11	2,423	-0.45%
2023/05/18	11	46.80	2	46.55	46.50	9	2,446	0.37%
2023/05/16	1	47.30	0	0.00	46.85	1	2,505	0.04%
2023/05/12	2	48.10	0	0.00	48.60	2	2,602	0.08%
2023/05/11	2	48.10	0	0.00	47.80	2	2,606	0.08%
2023/05/10	5	48.36	0	0.00	48.25	5	2,608	0.19%
2023/05/08	0	0.00	2	49.00	49.45	-2	2,596	-0.08%
2023/05/05	0	0.00	8	48.33	48.50	-8	2,583	-0.31%
2023/05/04	7	47.63	0	0.00	48.50	7	2,608	0.27%
2023/05/03	0	0.00	1	46.10	45.60	-1	2,546	-0.04%
2023/05/02	0	0.00	7	46.80	46.55	-7	2,536	-0.28%
2023/04/28	4	47.68	2.1	47.85	47.45	1.9	2,512	0.08%
2023/04/27	4.1	45.99	0	0.00	45.90	4.1	2,456	0.17%
2023/04/26	0	0.00	16	43.82	44.10	-16	2,409	-0.66%
2023/04/25	0	0.00	3	45.90	45.20	-3	2,370	-0.13%
2023/04/24	2	46.15	0	0.00	46.80	2	2,330	0.09%
2023/04/21	4	44.86	13	46.31	44.85	-9	2,259	-0.40%
2023/04/20	14	50.48	1	50.40	47.50	13	2,156	0.60%
2023/04/19	13	51.05	2	50.70	51.80	11	1,987	0.55%
2023/04/18	3	47.23	14	49.12	51.10	-11	1,753	-0.63%
2023/04/17	12	45.61	0	0.00	46.50	12	1,518	0.79%
2023/04/14	0	0.00	2	43.55	43.90	-2	1,407	-0.14%
2023/04/13	2	41.03	0	0.00	41.00	2	1,344	0.15%
2023/04/11	5	41.60	0	0.00	41.55	5	1,318	0.38%
2023/04/10	0	41.50	0	0.00	41.50	0	1,314	0.00%
2023/03/21	0	0.00	1	43.30	43.30	-1	1,262	-0.08%
2023/03/16	0	0.00	1	42.20	42.10	-1	1,261	-0.08%
2023/03/15	1	44.00	0	0.00	43.55	1	1,265	0.08%
2023/03/14	1	44.20	0	0.00	43.70	1	1,281	0.08%
2023/03/10	2	44.90	4	45.00	44.75	-2	1,329	-0.15%
2023/03/09	8	46.04	0	0.00	46.05	8	1,353	0.59%
2023/03/08	4	46.60	1	46.10	46.70	3	1,413	0.21%
2023/03/06	1	45.90	0	0.00	45.75	1	1,433	0.07%
2023/03/02	0	44.70	0	0.00	44.55	0	1,407	0.00%
2023/02/24	0	44.45	0	0.00	43.90	0	1,393	0.00%
2023/02/21	0	46.20	0	0.00	45.75	0	1,368	0.00%
2023/02/15	0.1	43.20	1	43.35	43.10	-0.9	1,353	-0.07%
2023/02/13	0	0.00	7	44.42	45.20	-7	1,287	-0.54%
2023/02/10	2	41.48	0	0.00	41.10	2	1,197	0.17%
2023/02/08	1	42.75	0	0.00	42.85	1	1,178	0.08%
2023/02/07	2	41.80	0	0.00	41.80	2	1,162	0.17%
2023/02/06	0	0.00	2	42.55	42.40	-2	1,159	-0.17%
2023/02/03	4	42.60	0	0.00	42.50	4	1,150	0.35%
2023/02/02	0	0.00	1	43.45	43.55	-1	1,129	-0.09%
2023/02/01	0	0.00	1	40.50	40.50	-1	1,065	-0.09%
2023/01/16	1	38.10	0	0.00	38.10	1	1,080	0.09%
2022/12/08	0	0.00	1	40.70	41.60	-1	1,443	-0.07%
2022/12/06	0	0.00	1	43.25	42.30	-1	1,447	-0.07%
2022/12/05	1	42.80	5	43.20	43.40	-4	1,436	-0.28%
2022/12/02	0	0.00	1	43.20	43.20	-1	1,419	-0.07%
2022/12/01	7	41.69	0	0.00	41.70	7	1,386	0.50%
2022/11/30	2	44.10	0	0.00	42.70	2	1,371	0.15%
2022/11/23	1	37.25	1	37.35	37.10	0	1,429	0.00%
2022/11/18	1	38.45	0	0.00	38.05	1	1,474	0.07%
2022/11/17	0	0.00	1	39.00	38.95	-1	1,479	-0.07%
2022/11/16	0	38.35	0	0.00	38.30	0	1,530	0.00%
2022/11/14	1	36.20	0	0.00	37.70	1	1,669	0.06%
2022/10/07	0	0.00	4	40.90	40.80	-4	5,166	-0.08%
2022/10/05	0	0.00	0.1	42.35	40.75	-0.1	5,547	0.00%
2022/09/28	4	38.50	5	38.54	37.90	-1	6,001	-0.02%
2022/09/26	0	0.00	1	41.35	39.80	-1	6,150	-0.02%
2022/09/22	4	43.18	2	44.40	44.40	2	6,199	0.03%
2022/09/21	1	44.00	0	0.00	43.45	1	6,218	0.02%
2022/09/16	1	47.00	0	0.00	46.50	1	6,299	0.02%
2022/09/12	0	0.00	1	50.10	50.10	-1	6,391	-0.02%
2022/09/08	1	48.50	1	48.90	48.90	0	6,424	0.00%
2022/09/06	1	50.00	0	0.00	49.20	1	6,630	0.02%
2022/09/05	0	0.00	3	52.43	51.00	-3	6,817	-0.04%
2022/09/02	3	52.40	2	53.10	52.40	1	6,815	0.01%
2022/08/30	0	0.00	1	51.20	51.20	-1	6,791	-0.01%
2022/08/26	1	50.00	0	0.00	49.95	1	6,899	0.01%
2022/08/22	1	49.20	0	0.00	49.05	1	8,025	0.01%
2022/08/19	4	52.40	9	52.09	51.20	-5	7,992	-0.06%
2022/08/18	1	51.80	0	0.00	51.50	1	7,962	0.01%
2022/08/17	4	50.60	4	51.05	51.50	0	8,485	0.00%
2022/08/16	2	51.95	2.1	51.29	51.10	-0.1	8,525	0.00%
2022/08/15	2.1	50.99	1.1	51.02	50.40	0.9	8,271	0.01%
2022/08/12	3	49.03	2	48.70	48.70	1	8,128	0.01%
2022/08/11	5	52.80	12	52.38	51.60	-7	7,967	-0.09%
2022/08/10	26	52.65	28	52.58	51.40	-2	7,773	-0.03%
2022/08/09	17	50.83	1	50.40	51.50	16	7,113	0.22%
2022/08/08	2	47.25	2	47.25	46.90	0	6,810	0.00%
2022/08/05	2	44.80	2	45.10	45.30	0	6,640	0.00%
2022/08/04	3	44.23	4	44.25	44.10	-1	6,597	-0.02%
2022/08/03	1	46.50	1	46.85	45.00	0	6,519	0.00%
2022/08/02	3	47.12	3	47.12	46.00	0	6,271	0.00%
2022/08/01	1	46.60	4	46.46	46.50	-3	6,076	-0.05%
2022/07/28	2	44.50	0	0.00	43.90	2	5,936	0.03%
2022/07/27	14	45.83	13	46.85	45.30	1	5,858	0.02%
2022/07/26	2	44.53	1	44.30	43.60	1	5,595	0.02%
2022/07/22	3	45.92	3	45.20	45.20	0	5,515	0.00%
2022/07/21	1	46.50	2	45.78	46.35	-1	5,430	-0.02%
2022/07/20	1	45.45	2	46.05	45.00	-1	5,356	-0.02%
2022/07/19	0	0.00	2	45.20	45.20	-2	5,328	-0.04%
2022/07/18	1	45.25	0	0.00	45.25	1	5,298	0.02%
2022/07/15	1	44.90	11	44.73	44.90	-10	5,258	-0.19%
2022/07/14	4	44.05	3.1	44.26	45.15	0.9	5,183	0.02%
2022/07/13	1	42.65	4.3	41.71	42.65	-3.3	4,981	-0.07%
2022/07/12	2	40.00	0	0.00	38.80	2	4,835	0.04%
2022/07/11	2	43.63	7	43.99	43.10	-5	4,733	-0.11%
2022/07/08	1	45.80	2.3	44.89	44.25	-1.3	4,659	-0.03%
2022/07/07	2	42.50	3	43.03	43.45	-1	4,569	-0.02%
2022/07/06	3.3	43.55	3	42.78	42.10	0.3	4,503	0.01%
2022/07/05	4	44.66	2	46.23	44.95	2	4,485	0.04%
2022/07/04	3.4	47.63	3	48.45	46.30	0.4	4,428	0.01%
2022/07/01	2	53.70	1	54.90	49.75	1	4,379	0.02%
2022/06/30	11	54.47	0	0.00	55.20	11	4,355	0.25%
2022/06/29	2	55.00	3	55.47	55.20	-1	4,360	-0.02%
2022/06/28	2	55.00	0	0.00	55.20	2	4,408	0.05%
2022/06/27	11	56.21	11	56.57	56.60	0	4,423	0.00%
2022/06/24	5	56.10	3	54.80	55.00	2	4,505	0.04%
2022/06/23	0	0.00	2	54.75	54.50	-2	4,618	-0.04%
2022/06/22	2	55.25	0	0.00	54.60	2	4,838	0.04%
2022/06/21	0	0.00	2	56.55	56.90	-2	4,951	-0.04%
2022/06/20	1	55.50	2	54.90	54.70	-1	4,925	-0.02%
2022/06/17	3	58.47	1	58.60	58.00	2	4,884	0.04%
2022/06/16	9	61.12	8	60.00	59.80	1	4,884	0.02%
2022/06/15	2	60.50	5	61.06	61.00	-3	4,858	-0.06%
2022/06/14	7	60.89	5	60.22	60.80	2	4,734	0.04%
2022/06/13	3	58.80	3	58.30	58.30	0	4,530	0.00%
2022/06/10	2	60.00	3	61.20	60.00	-1	4,522	-0.02%
2022/06/09	0	0.00	0.3	60.50	60.20	-0.3	4,472	-0.01%
2022/06/08	4	60.90	0.1	61.50	61.00	3.9	4,472	0.09%
2022/06/07	0	0.00	4.1	62.26	61.60	-4.1	4,446	-0.09%
2022/06/06	5	61.20	3	61.00	61.00	2	4,381	0.05%
2022/06/02	5	64.00	2	64.45	63.30	3	4,308	0.07%
2022/06/01	11.4	64.71	8	65.35	64.00	3.4	4,144	0.08%
2022/05/31	5	62.44	3.1	63.10	62.40	1.9	3,747	0.05%
2022/05/30	2	59.30	2.3	60.00	59.00	-0.3	3,289	-0.01%
2022/05/27	3	58.30	1	58.10	58.50	2	3,311	0.06%
2022/05/26	1	57.40	0	0.00	57.90	1	3,325	0.03%
2022/05/25	9	60.22	10	59.78	58.60	-1	3,260	-0.03%
2022/05/24	1	57.50	1	59.40	59.40	0	2,709	0.00%
2022/05/23	0	0.00	1	54.50	54.00	-1	2,599	-0.04%
2022/05/20	1	55.50	0	0.00	54.60	1	2,635	0.04%
2022/05/13	0	0.00	1	52.90	54.00	-1	2,740	-0.04%
2022/05/12	0	0.00	1	53.00	53.00	-1	2,765	-0.04%
2022/05/11	1	54.00	0	0.00	54.00	1	2,769	0.04%
2022/05/04	0	0.00	1	56.10	56.10	-1	2,853	-0.04%
2022/04/27	1	53.70	1	54.50	54.70	0	2,894	0.00%
2022/04/21	0.2	60.20	0	0.00	60.00	0.2	2,916	0.01%
2022/04/20	0	0.00	0.2	61.40	61.20	-0.2	2,897	-0.01%
2022/04/19	1	57.00	1	57.00	57.00	0	2,880	0.00%
2022/04/18	1	57.00	0	0.00	56.80	1	2,884	0.03%
2022/04/14	0	0.00	2	59.90	59.90	-2	2,893	-0.07%
2022/04/13	1	60.50	0	0.00	60.20	1	2,902	0.03%
2022/04/12	2	60.50	0	0.00	59.70	2	2,910	0.07%
2022/04/11	4.3	62.62	0	0.00	61.00	4.3	2,906	0.15%
2022/04/08	0	0.00	6	67.57	66.30	-6	2,886	-0.21%
2022/04/07	4	67.45	1	67.10	67.10	3	2,887	0.10%
2022/04/06	0	0.00	2.2	68.20	67.70	-2.2	2,853	-0.08%
2022/04/01	1	68.20	4.3	67.38	67.30	-3.3	2,846	-0.12%
2022/03/31	6	65.87	2	68.20	69.00	4	2,846	0.14%
2022/03/30	2	66.85	10	67.44	66.60	-8	2,779	-0.29%
2022/03/29	9.2	65.28	1	67.90	68.00	8.2	2,737	0.30%
2022/03/28	4	67.38	2	68.10	67.40	2	2,626	0.08%
2022/03/25	4	66.75	2	66.30	70.50	2	2,535	0.08%
2022/03/24	2	61.95	5	63.64	64.10	-3	2,356	-0.13%
2022/03/23	0	0.00	4	59.05	58.30	-4	2,262	-0.18%
2022/03/22	4	58.25	0	0.00	58.70	4	2,273	0.18%
2022/03/21	1	58.00	0	0.00	57.70	1	2,291	0.04%
2022/03/18	1	57.20	3.4	55.95	58.90	-2.4	2,301	-0.10%
2022/03/17	0	0.00	4	53.83	53.70	-4	2,286	-0.17%
2022/03/16	3	52.17	3.3	52.45	52.40	-0.3	2,306	-0.01%
2022/03/15	3	54.00	0	0.00	52.90	3	2,347	0.13%
2022/03/11	0	57.10	0	0.00	56.80	0	2,402	0.00%
2022/03/10	0	0.00	1.3	57.13	57.60	-1.3	2,402	-0.05%
2022/03/09	0	0.00	1	54.30	54.40	-1	2,415	-0.04%
2022/03/07	1.3	55.64	0	0.00	55.00	1.3	2,598	0.05%
2022/03/04	1	59.20	7	59.61	59.00	-6	2,626	-0.23%
2022/03/03	10.4	61.46	16	61.48	60.70	-5.6	2,675	-0.21%
2022/03/02	18.3	62.52	1	63.30	62.80	17.3	2,699	0.64%
2022/03/01	0	0.00	2	59.60	60.50	-2	2,682	-0.07%
2022/02/22	3.3	57.11	1	56.10	56.60	2.3	2,874	0.08%
2022/02/18	1	59.80	4	59.80	59.80	-3	3,324	-0.09%
2022/02/17	1.4	58.46	0	0.00	58.40	1.4	3,740	0.04%
2022/02/16	0.3	60.60	0	0.00	60.40	0.3	3,954	0.01%
2022/02/15	0	0.00	3	60.50	60.50	-3	4,095	-0.07%
2022/02/14	6	60.78	2	60.00	60.00	4	4,309	0.09%
2022/02/11	0.3	63.50	1	64.10	64.00	-0.7	4,352	-0.02%
2022/02/10	1.6	65.36	1	64.20	64.20	0.6	4,447	0.01%
2022/02/09	2	68.00	0	0.00	67.10	2	4,654	0.04%
2022/02/08	0	0.00	0.7	65.40	65.50	-0.7	4,953	-0.01%
2022/02/07	0	0.00	0.7	62.40	63.10	-0.7	5,128	-0.01%
2022/01/26	4.3	60.95	2.3	60.99	60.50	2	5,160	0.04%
2022/01/25	0	0.00	5	64.82	64.00	-5	5,268	-0.09%
2022/01/24	5	65.42	2	65.50	65.10	3	5,382	0.06%
2022/01/21	0	68.30	0	0.00	67.50	0	5,465	0.00%
2022/01/20	0	0.00	1	69.40	68.80	-1	5,582	-0.02%
2022/01/14	0.3	66.70	2	67.40	67.90	-1.7	6,285	-0.03%
2022/01/12	1.3	69.14	1	69.20	68.60	0.3	6,368	0.00%
2022/01/11	0	0.00	1	70.50	69.90	-1	6,406	-0.02%
2022/01/10	5.3	70.14	2.1	69.91	70.00	3.2	6,445	0.05%
2022/01/07	1	71.40	1	71.30	71.60	0	6,482	0.00%
2022/01/06	1.2	73.88	0	0.00	73.50	1.2	6,535	0.02%
2022/01/05	1	77.60	0	0.00	75.50	1	6,642	0.02%
2022/01/03	0.2	77.50	2	78.80	76.60	-1.8	6,756	-0.03%
2021/12/29	1	74.70	0	0.00	75.30	1	7,027	0.01%
2021/12/28	0.5	74.80	0	0.00	74.40	0.5	7,212	0.01%
2021/12/27	0	0.00	1	75.00	75.60	-1	7,377	-0.01%
2021/12/24	1	74.50	1	74.00	73.40	0	7,585	0.00%
2021/12/22	0	0.00	1	73.60	73.00	-1	7,950	-0.01%
2021/12/21	2	71.10	1	73.00	71.90	1	8,098	0.01%
2021/12/20	1	72.00	0	0.00	71.60	1	8,336	0.01%
2021/12/17	0	75.60	1	77.30	75.00	-1	8,634	-0.01%
2021/12/16	1	77.50	1	77.00	77.80	0	8,969	0.00%
2021/12/15	2	77.20	0	0.00	77.00	2	9,349	0.02%
2021/12/14	1.3	78.04	0	0.00	78.30	1.3	9,677	0.01%
2021/12/13	1	78.60	3	81.20	80.70	-2	9,673	-0.02%
2021/12/10	0.2	78.70	0	0.00	79.40	0.2	9,658	0.00%
2021/12/09	3	81.27	10	80.29	80.10	-7	9,649	-0.07%
2021/12/08	1	80.50	1	80.40	80.30	0	9,634	0.00%
2021/12/07	0	0.00	1	79.50	79.30	-1	9,649	-0.01%
2021/12/06	0	0.00	1	77.80	77.60	-1	9,680	-0.01%
2021/12/03	1	78.20	1	79.10	78.20	0	9,742	0.00%
2021/12/02	1.7	77.82	0	0.00	77.00	1.7	9,777	0.02%
2021/12/01	3	77.20	1	79.00	80.40	2	9,784	0.02%
2021/11/30	0.2	81.56	0	0.00	80.90	0.2	9,731	0.00%
2021/11/29	1	76.50	1	80.00	81.50	0	9,750	0.00%
2021/11/25	1.1	84.51	2	85.35	84.30	-0.9	9,740	-0.01%
2021/11/24	3	86.63	3	85.50	87.80	0	9,806	0.00%
2021/11/22	1	86.80	1	87.00	86.80	0	9,845	0.00%
2021/11/19	12	87.03	5	86.54	86.80	7	10,070	0.07%
2021/11/18	9.7	87.43	9.1	87.39	86.00	0.6	10,340	0.01%
2021/11/17	7.4	90.82	2	91.50	90.70	5.4	10,275	0.05%
2021/11/16	11	93.15	8.1	92.67	95.00	2.9	10,092	0.03%
2021/11/15	2	87.60	5	87.28	88.70	-3	9,805	-0.03%
2021/11/12	4	82.58	6.2	81.59	80.70	-2.2	9,768	-0.02%
2021/11/11	1	79.20	9	80.41	82.50	-8	9,816	-0.08%
2021/11/10	1	79.20	0	0.00	78.20	1	9,977	0.01%
2021/11/09	3	77.33	6	77.72	77.80	-3	10,060	-0.03%
2021/11/08	10.2	80.49	3	80.73	79.50	7.2	10,052	0.07%
2021/11/05	11	82.34	12	82.93	86.00	-1	9,997	-0.01%
2021/11/04	0	0.00	7.2	80.31	81.00	-7.2	9,808	-0.07%
2021/11/03	1	73.60	4	74.05	73.70	-3	9,798	-0.03%
2021/11/02	3.2	73.76	0	0.00	73.70	3.2	9,912	0.03%
2021/11/01	1	78.10	0	0.00	78.10	1	10,096	0.01%
2021/10/29	2	78.70	3	78.30	78.80	-1	10,062	-0.01%
2021/10/28	1	77.00	2	78.40	77.30	-1	10,064	-0.01%
2021/10/27	6	79.77	7	79.97	79.50	-1	10,210	-0.01%
2021/10/26	12	77.13	2	79.25	79.00	10	10,191	0.10%
2021/10/25	1	70.60	4.5	71.24	72.70	-3.5	10,051	-0.03%
2021/10/22	2.3	66.15	0	0.00	66.10	2.3	10,247	0.02%
2021/10/21	2	70.70	4	71.03	68.60	-2	10,553	-0.02%
2021/10/20	1	71.00	0	0.00	70.50	1	11,292	0.01%
2021/10/19	3	70.83	30.5	71.33	70.70	-27.5	11,802	-0.23%
2021/10/18	0.3	68.30	1.4	71.11	70.00	-1.1	11,979	-0.01%
2021/10/15	31	69.33	0	0.00	69.80	31	12,325	0.25%
2021/10/14	0.2	67.40	1	68.70	68.00	-0.8	12,705	-0.01%
2021/10/13	1.2	68.08	5	69.34	68.50	-3.8	13,009	-0.03%
2021/10/12	0	0.00	21	72.76	73.40	-21	13,525	-0.16%
2021/10/08	10.2	73.10	0	0.00	72.20	10.2	14,514	0.07%
2021/10/07	11	74.41	23	75.48	74.50	-12	15,483	-0.08%
2021/10/06	25.2	73.12	1	78.00	71.90	24.2	16,382	0.15%
2021/10/05	1	77.20	1	78.40	79.40	0	16,456	0.00%
2021/10/04	3	75.83	3	76.60	77.50	0	16,672	0.00%
2021/10/01	9	83.47	7	84.61	79.40	2	16,586	0.01%
2021/09/30	10	85.85	1	83.20	88.20	9	16,565	0.05%
2021/09/29	1	78.80	8	78.81	82.50	-7	16,598	-0.04%
2021/09/28	5	79.04	2	79.45	80.70	3	16,797	0.02%
2021/09/27	2	77.75	8	79.04	80.00	-6	17,362	-0.03%
2021/09/24	6	75.25	40.7	74.17	77.00	-34.7	18,015	-0.19%
2021/09/23	39	73.26	10	72.89	76.90	29	17,834	0.16%
2021/09/22	8	66.40	7	69.83	72.20	1	17,619	0.01%
2021/09/17	5	61.62	4.2	62.72	65.70	0.8	17,474	0.00%
2021/09/16	0	0.00	1	59.00	59.90	-1	17,333	-0.01%
2021/09/15	0	0.00	1	58.20	57.30	-1	17,507	-0.01%
2021/09/14	1.5	57.90	0	0.00	57.70	1.5	17,715	0.01%
2021/09/13	0.3	58.80	0	0.00	57.60	0.3	17,995	0.00%
2021/09/10	1	59.40	0	0.00	59.40	1	18,278	0.01%
2021/09/09	1	59.30	1.6	59.19	59.40	-0.6	18,661	0.00%
2021/09/08	0	0.00	80	59.16	58.10	-80	18,879	-0.42%
2021/09/07	2.5	59.04	1	57.60	59.10	1.5	19,428	0.01%
2021/09/06	1	59.60	12	58.83	59.10	-11	20,152	-0.05%
2021/09/03	10	58.20	0	0.00	58.50	10	20,537	0.05%
2021/09/02	2.3	56.54	0	0.00	58.10	2.3	21,454	0.01%
2021/09/01	1	58.50	3	59.77	58.50	-2	22,077	-0.01%
2021/08/31	1	58.10	2	59.10	59.10	-1	22,326	0.00%
2021/08/30	4	59.05	0	0.00	58.80	4	22,832	0.02%
2021/08/27	0.5	55.90	1	57.10	56.50	-0.5	23,183	0.00%
2021/08/26	1.5	56.13	2	57.00	56.40	-0.5	23,269	0.00%
2021/08/25	2	54.75	1	55.00	57.60	1	23,488	0.00%
2021/08/24	1	51.30	9	54.19	54.50	-8	23,389	-0.03%
2021/08/23	1	47.70	1.3	48.53	49.55	-0.3	23,065	0.00%
2021/08/20	1	46.50	2	46.80	46.80	-1	22,978	0.00%
2021/08/19	1.3	49.00	6	48.25	47.80	-4.7	22,900	-0.02%
2021/08/18	0	0.00	0.6	50.50	50.80	-0.6	22,755	0.00%
2021/08/17	6	45.50	0	0.00	46.25	6	22,562	0.03%
2021/08/16	11.3	47.71	6	45.65	45.60	5.3	22,394	0.02%
2021/08/13	11.3	50.65	16	48.58	48.15	-4.7	22,051	-0.02%
2021/08/12	1	50.80	0	0.00	51.00	1	21,986	0.00%
2021/08/11	1	51.70	2	51.90	49.85	-1	21,968	0.00%
2021/08/10	4	51.90	5	51.16	51.50	-1	21,874	0.00%
2021/08/09	3.3	53.24	1	54.40	52.20	2.3	21,856	0.01%
2021/08/06	1.6	55.69	1	56.40	55.20	0.6	21,775	0.00%
2021/08/05	5.7	58.01	1.5	58.30	57.30	4.2	21,713	0.02%
2021/08/04	1.3	56.05	0	0.00	56.50	1.3	21,521	0.01%
2021/08/03	1	56.00	16	55.82	55.60	-15	21,570	-0.07%
2021/08/02	0.3	56.10	0	0.00	56.00	0.3	21,517	0.00%
2021/07/30	3.2	57.04	0	0.00	58.20	3.2	21,336	0.01%
2021/07/29	1	58.50	1	58.50	58.50	0	21,197	0.00%
2021/07/28	12	57.65	7	57.59	58.40	5	21,126	0.02%
2021/07/27	39	63.68	43	61.36	61.30	-4	21,034	-0.02%
2021/07/26	43	65.67	46	65.70	63.80	-3	20,819	-0.01%
2021/07/23	4	60.65	8	61.63	63.50	-4	20,268	-0.02%
2021/07/22	1	58.80	2	59.50	57.90	-1	20,195	0.00%
2021/07/21	8	60.20	9	57.78	57.70	-1	20,085	0.00%
2021/07/20	7	60.01	9.7	59.13	58.60	-2.7	19,787	-0.01%
2021/07/19	4	62.30	3	62.37	62.40	1	19,534	0.01%
2021/07/16	49	63.03	59	63.03	61.90	-10	19,444	-0.05%
2021/07/15	57	62.15	42	62.28	62.00	15	18,986	0.08%
2021/07/14	33	57.12	25	57.70	59.50	8	18,185	0.04%
2021/07/13	14	56.06	30.2	56.49	57.00	-16.2	17,799	-0.09%
2021/07/12	3	51.37	3.5	52.43	52.50	-0.5	17,289	0.00%
2021/07/09	7	51.40	10	51.46	50.50	-3	17,635	-0.02%
2021/07/07	17.3	51.22	10	49.05	49.05	7.3	18,376	0.04%
2021/07/06	15	52.93	12	52.07	52.00	3	18,404	0.02%
2021/07/05	3	52.17	6	54.42	53.60	-3	18,275	-0.02%
2021/07/02	57.3	54.23	47	53.71	53.00	10.3	18,035	0.06%
2021/07/01	19	53.44	34.5	54.65	55.00	-15.5	17,381	-0.09%
2021/06/30	4	48.40	10	49.28	50.00	-6	16,481	-0.04%
2021/06/29	11	48.82	4	47.70	47.70	7	16,321	0.04%
2021/06/28	14	48.51	4	50.40	50.40	10	16,180	0.06%
2021/06/25	4.3	49.61	1	50.60	49.65	3.3	15,939	0.02%
2021/06/24	27	51.57	16	50.60	50.60	11	15,743	0.07%
2021/06/23	25	51.50	23	51.43	51.50	2	15,534	0.01%
2021/06/22	16	51.17	15	52.01	52.00	1	15,340	0.01%
2021/06/21	11.4	51.33	9	50.71	50.30	2.4	15,136	0.02%
2021/06/18	15	52.83	15	52.36	52.20	0	14,954	0.00%
2021/06/17	23	53.55	33	53.75	53.50	-10	14,540	-0.07%
2021/06/16	39	55.18	39	54.81	53.10	0	14,287	0.00%
2021/06/15	33	51.26	33	53.26	54.70	0	13,773	0.00%
2021/06/11	27	48.98	28	50.28	50.50	-1	13,232	-0.01%
2021/06/10	55	48.75	57	49.21	49.35	-2	12,804	-0.02%
2021/06/09	79	46.49	79	46.16	46.20	0	11,856	0.00%
2021/06/08	33	44.20	32	43.44	43.40	1	11,202	0.01%
2021/06/07	13	42.25	13	42.15	43.00	0	10,929	0.00%
2021/06/04	5	40.10	9	44.12	44.80	-4	10,341	-0.04%
2021/06/02	10	39.63	16	39.87	39.60	-6	9,774	-0.06%
2021/06/01	16	37.59	11	38.05	38.50	5	9,457	0.05%
2021/05/31	0	0.00	1	35.00	35.00	-1	9,328	-0.01%
2021/05/28	0	0.00	0.3	35.20	35.40	-0.3	9,346	0.00%
2021/05/27	30	34.25	54	34.67	34.45	-24	9,361	-0.26%
2021/05/25	38	34.15	17	34.19	34.15	21	9,578	0.22%
2021/05/24	0	0.00	1	32.40	33.10	-1	9,675	-0.01%
2021/05/20	70	32.54	71	32.05	32.05	-1	9,865	-0.01%
2021/05/19	55	30.55	62	31.01	32.00	-7	9,867	-0.07%
2021/05/18	10	28.10	1	29.75	29.75	9	9,866	0.09%
2021/05/17	0	0.00	28	27.11	27.05	-28	9,851	-0.28%
2021/05/14	1	29.80	0	0.00	30.00	1	9,781	0.01%
2021/05/13	50.5	30.85	57	29.77	29.90	-6.5	9,703	-0.07%
2021/05/12	29	31.20	53	31.30	31.15	-24	9,636	-0.25%
2021/05/11	0.5	34.50	0	0.00	34.40	0.5	9,527	0.01%
2021/05/10	2	37.95	0	0.00	38.20	2	9,448	0.02%
2021/05/07	0	0.00	0.3	39.05	39.25	-0.3	9,455	0.00%
2021/05/06	5	37.20	5	36.55	36.55	0	9,436	0.00%
2021/05/05	0	0.00	0.2	38.35	36.55	-0.2	9,429	0.00%
2021/05/04	18.5	38.38	10	37.00	36.85	8.5	9,431	0.09%
2021/05/03	2	42.05	0	0.00	40.55	2	9,292	0.02%
2021/04/29	1.5	45.13	0	0.00	44.90	1.5	9,237	0.02%
2021/04/28	3	44.80	5	46.04	46.80	-2	9,191	-0.02%
2021/04/27	5	41.50	6	43.17	42.55	-1	9,246	-0.01%
2021/04/26	10.5	42.02	12	41.92	41.90	-1.5	9,660	-0.02%
2021/04/23	50	42.16	52	42.03	42.00	-2	9,709	-0.02%
2021/04/22	54	42.96	53	40.55	40.55	1	9,708	0.01%
2021/04/21	66	44.40	63	43.48	43.45	3	9,536	0.03%
2021/04/20	21	43.85	20	44.00	44.00	1	9,436	0.01%
2021/04/19	14	46.79	8	45.94	45.25	6	9,264	0.06%
2021/04/16	2	47.30	12	47.19	49.35	-10	8,688	-0.12%
2021/04/15	59	45.30	1	45.00	44.90	58	8,211	0.71%
2021/04/14	6	40.44	13	41.90	42.90	-7	7,660	-0.09%
2021/04/13	15	40.78	22	41.55	39.00	-7	7,316	-0.10%
2021/04/12	63	39.63	76	39.80	39.95	-13	6,883	-0.19%
2021/04/09	1	35.85	8	36.11	36.35	-7	6,770	-0.10%
2021/04/07	10	35.10	10	35.25	35.25	0	6,755	0.00%
2021/04/06	1	34.95	0	0.00	34.95	1	6,727	0.01%
2021/03/31	20	34.40	22	33.95	33.95	-2	6,809	-0.03%
2021/03/30	5	34.75	8	34.44	34.40	-3	6,835	-0.04%
2021/03/29	5	34.95	6	34.70	34.70	-1	6,872	-0.01%
2021/03/26	3	34.50	3	34.70	34.85	0	6,942	0.00%
2021/03/25	0	0.00	2	35.10	34.50	-2	6,997	-0.03%
2021/03/24	7	35.69	2	35.13	35.10	5	7,068	0.07%
2021/03/23	2	35.65	3	34.93	35.40	-1	7,046	-0.01%
2021/03/19	5	34.40	2	34.45	34.20	3	7,428	0.04%
2021/03/18	5.5	34.98	0	0.00	34.80	5.5	7,666	0.07%
2021/03/17	18	35.67	6	36.30	35.40	12	7,901	0.15%
2021/03/16	6	35.15	1	35.55	35.15	5	7,702	0.06%
2021/03/15	23	35.02	1	34.85	34.85	22	7,713	0.29%
2021/03/12	11	34.54	10	34.80	34.80	1	7,743	0.01%
2021/03/11	11	34.20	11	34.36	34.35	0	7,846	0.00%
2021/03/08	0	0.00	3	34.95	33.55	-3	8,411	-0.04%
2021/03/05	0.5	34.80	0	0.00	34.45	0.5	8,794	0.01%
2021/03/03	10	35.08	10	35.30	35.30	0	9,132	0.00%
2021/03/02	7	35.75	5	35.00	35.00	2	9,307	0.02%
2021/02/26	5	34.45	12	35.59	35.40	-7	9,362	-0.07%
2021/02/25	0	0.00	2	35.60	35.50	-2	9,728	-0.02%
2021/02/24	2	35.15	1	34.90	35.45	1	9,758	0.01%
2021/02/23	14	34.18	12	35.50	34.95	2	9,674	0.02%
2021/02/22	10	35.12	12	35.17	34.90	-2	9,605	-0.02%
2021/02/19	1	33.15	1	33.55	33.85	0	9,463	0.00%
2021/02/18	0	0.00	1	33.35	33.45	-1	9,386	-0.01%
2021/02/17	0	0.00	3	32.05	32.15	-3	9,330	-0.03%
2021/02/05	1	30.55	3	30.38	30.35	-2	9,309	-0.02%
2021/02/04	0	0.00	4	30.90	30.80	-4	9,555	-0.04%
2021/02/03	0	0.00	1	31.45	31.15	-1	9,645	-0.01%
2021/02/02	7	31.24	4.7	31.22	31.00	2.3	9,607	0.02%
2021/01/28	1	33.00	6	33.30	32.85	-5	9,430	-0.05%
2021/01/27	0	0.00	4	33.56	33.70	-4	9,358	-0.04%
2021/01/26	0	0.00	1	33.75	33.05	-1	9,297	-0.01%
2021/01/25	4	32.44	5	32.65	32.65	-1	9,200	-0.01%
2021/01/22	6	33.09	0	0.00	32.45	6	9,131	0.07%
2021/01/21	5	33.36	6	33.63	33.25	-1	8,997	-0.01%
2021/01/20	27	35.48	27	34.28	33.30	0	8,775	0.00%
2021/01/19	17	35.34	24	35.82	36.95	-7	8,249	-0.08%
2021/01/18	3	33.27	7	34.26	33.60	-4	7,742	-0.05%
2021/01/15	17	32.63	6	33.91	34.20	11	7,591	0.14%
2021/01/14	21	32.91	20	32.95	32.50	1	7,401	0.01%
2021/01/12	13	33.36	10	32.00	32.00	3	7,224	0.04%
2021/01/11	0	0.00	12	32.73	33.35	-12	7,154	-0.17%
2021/01/07	1	33.60	0	0.00	33.00	1	7,006	0.01%
2021/01/06	30	34.76	20	34.78	33.20	10	6,934	0.14%
2021/01/05	2	33.05	31	33.20	33.05	-29	6,555	-0.44%
2021/01/04	15	33.50	6	33.35	33.55	9	6,475	0.14%
2020/12/31	44	32.76	28	33.24	33.35	16	6,337	0.25%
2020/12/29	0	0.00	6	32.17	32.10	-6	6,086	-0.10%
2020/12/28	5	32.12	0	0.00	32.10	5	6,036	0.08%
2020/12/25	13	32.80	3	32.70	32.00	10	5,999	0.17%
2020/12/24	0	0.00	19	31.82	31.85	-19	5,900	-0.32%
2020/12/23	1	30.50	0	0.00	31.25	1	5,853	0.02%
2020/12/22	15	32.14	10	32.59	30.55	5	5,826	0.09%
2020/12/21	0	0.00	1	32.60	32.15	-1	5,804	-0.02%
2020/12/18	1	32.40	0	0.00	33.05	1	5,745	0.02%
2020/12/17	21	32.55	16	32.13	32.30	5	5,643	0.09%
2020/12/16	3	33.05	5	33.40	32.90	-2	5,570	-0.04%
2020/12/15	26	33.89	15	33.23	32.75	11	5,444	0.20%
2020/12/14	15	33.95	23	34.41	34.85	-8	5,034	-0.16%
2020/12/11	62	32.29	73	31.92	31.70	-11	4,764	-0.23%
2020/12/10	3	31.00	0	0.00	30.40	3	4,431	0.07%
2020/12/09	15	30.83	12	31.00	31.00	3	4,376	0.07%
2020/12/08	9	30.84	6	30.64	30.60	3	4,338	0.07%
2020/12/07	37	30.93	22	31.26	30.90	15	4,287	0.35%
2020/12/04	21	30.83	7	30.71	30.45	14	4,150	0.34%
2020/12/03	12	30.53	7	31.00	30.40	5	4,056	0.12%
2020/12/02	10	31.57	15	31.55	31.25	-5	4,006	-0.12%
2020/12/01	65	31.07	58	31.22	31.95	7	3,632	0.19%
2020/11/30	27	30.01	41	30.20	30.05	-14	3,213	-0.44%
2020/11/27	12	28.69	1	27.50	29.00	11	3,069	0.36%
2020/11/26	14	28.70	0	0.00	27.60	14	2,891	0.48%
2020/11/24	39	28.20	51	28.08	27.30	-12	2,609	-0.46%
2020/11/23	1	24.85	0	0.00	27.15	1	2,327	0.04%
2020/11/19	0	0.00	5	24.06	24.25	-5	2,461	-0.20%
2020/11/17	5	23.76	0	0.00	23.50	5	2,482	0.20%
2020/11/16	5	23.80	0	0.00	23.90	5	2,520	0.20%
2020/11/13	0	0.00	13	23.52	23.65	-13	2,525	-0.51%
2020/11/12	19	24.89	5	25.30	24.15	14	2,505	0.56%
2020/11/06	0	0.00	2	22.35	22.00	-2	2,284	-0.09%
2020/10/29	1	22.20	3	22.20	22.20	-2	2,734	-0.07%
2020/10/28	1	22.80	0	0.00	22.55	1	2,759	0.04%
2020/10/27	3	22.65	0	0.00	22.55	3	2,767	0.11%
2020/10/22	0	0.00	3	22.60	22.65	-3	2,815	-0.11%
2020/10/19	3	22.28	0	0.00	22.30	3	2,829	0.11%
2020/10/15	0	0.00	3	22.27	22.00	-3	2,921	-0.10%
2020/10/14	3	22.08	0	0.00	22.30	3	2,934	0.10%
2020/10/05	0	0.00	4	22.38	22.35	-4	3,001	-0.13%
2020/09/30	4	22.28	0	0.00	22.40	4	3,071	0.13%
2020/09/25	1	22.15	28	21.40	21.80	-27	3,162	-0.85%
2020/09/24	2	22.85	13	22.43	22.50	-11	3,162	-0.35%
2020/09/23	10	22.74	0	0.00	22.70	10	3,153	0.32%
2020/09/18	0	0.00	4	23.95	24.00	-4	3,654	-0.11%
2020/09/17	0	0.00	14	23.77	23.85	-14	3,691	-0.38%
2020/09/16	9	23.73	0	0.00	23.65	9	3,694	0.24%
2020/09/11	0	0.00	9	23.95	23.60	-9	3,752	-0.24%
2020/09/10	2	24.70	4	24.25	24.15	-2	3,782	-0.05%
2020/09/09	2	24.15	0	0.00	24.40	2	3,826	0.05%
2020/09/08	0	0.00	8	24.39	24.30	-8	3,837	-0.21%
2020/09/07	8	24.87	0	0.00	24.30	8	3,832	0.21%
2020/09/04	1	24.10	15	23.77	24.15	-14	3,763	-0.37%
2020/09/03	2	24.75	2	24.75	24.60	0	3,777	0.00%
2020/09/02	14	24.91	0	0.00	24.75	14	3,778	0.37%
2020/09/01	1	24.35	0	0.00	24.75	1	3,736	0.03%
2020/08/31	33	24.60	55	24.28	24.25	-22	3,711	-0.59%
2020/08/28	3	24.90	17	24.89	24.80	-14	3,777	-0.37%
2020/08/27	73	25.54	41	25.51	25.25	32	3,765	0.85%
2020/08/26	15	25.27	7	24.74	25.30	8	3,726	0.21%
2020/08/25	12	24.85	27	24.32	24.20	-15	3,625	-0.41%
2020/08/24	0	0.00	2	23.85	23.80	-2	3,366	-0.06%
2020/08/20	10	23.15	14	21.75	21.75	-4	3,350	-0.12%
2020/08/19	0	0.00	20	23.75	23.55	-20	3,330	-0.60%
2020/08/18	20	24.35	17	24.16	24.15	3	3,316	0.09%
2020/08/17	17	24.68	21	24.61	24.50	-4	3,398	-0.12%
2020/08/14	1	23.85	0	0.00	24.10	1	3,330	0.03%
2020/08/13	0	0.00	2	23.90	23.90	-2	3,316	-0.06%
2020/08/12	8	24.07	3	24.20	24.40	5	3,301	0.15%
2020/08/11	10	23.75	0	0.00	23.75	10	3,280	0.30%
2020/08/10	10	23.77	0	0.00	23.45	10	3,284	0.30%
2020/08/07	2	23.85	6	24.00	23.85	-4	3,274	-0.12%
2020/08/06	28	24.99	4	24.88	24.50	24	3,233	0.74%
2020/08/05	20	23.35	3	23.95	24.00	17	3,023	0.56%
2020/08/04	1	23.00	0	0.00	23.10	1	2,934	0.03%
2020/07/23	20	22.90	0	0.00	22.85	20	3,170	0.63%
2020/07/16	16	22.18	0	0.00	22.15	16	3,139	0.51%
2020/07/15	0	0.00	1	22.45	21.90	-1	3,158	-0.03%
2020/07/14	24	22.60	2	22.35	22.25	22	3,160	0.70%
2020/07/08	2	23.50	1	23.50	23.65	1	3,059	0.03%
2020/07/06	1	24.40	0	0.00	23.90	1	3,037	0.03%
2020/07/01	44	24.59	44	24.65	24.20	0	3,015	0.00%
2020/06/30	6	22.93	6	22.88	23.55	0	2,648	0.00%
2020/06/23	0	0.00	5	21.65	21.75	-5	2,453	-0.20%
2020/06/19	5	23.05	1	22.70	22.50	4	2,476	0.16%
2020/06/18	0	0.00	2	22.48	22.70	-2	2,472	-0.08%
2020/06/16	3	21.68	1	21.70	21.85	2	2,403	0.08%
2020/06/10	1	22.60	1	22.40	22.25	0	2,384	0.00%
2020/06/09	1	22.10	0	0.00	22.35	1	2,376	0.04%
2020/06/08	1	22.40	5	22.15	22.10	-4	2,381	-0.17%
2020/06/04	6	22.77	0	0.00	22.50	6	2,400	0.25%
2020/06/02	0	0.00	7	22.89	22.65	-7	2,260	-0.31%
2020/06/01	6	21.65	0	0.00	22.05	6	2,115	0.28%
2020/05/28	6	21.62	5	21.57	21.00	1	2,076	0.05%
2020/05/27	0	0.00	1	21.70	21.40	-1	2,033	-0.05%
2020/05/22	22	21.80	22	21.79	21.40	0	1,976	0.00%
2020/05/21	5	21.40	5	21.45	21.50	0	1,883	0.00%
2020/05/15	2	20.75	0	0.00	20.55	2	1,817	0.11%
2020/05/14	1	21.75	6	21.43	21.15	-5	1,786	-0.28%
2020/05/13	1	21.80	1	21.60	21.75	0	1,770	0.00%
2020/05/12	0	0.00	5	21.55	21.55	-5	1,774	-0.28%
2020/05/08	0	0.00	2	21.60	21.70	-2	1,748	-0.11%
2020/05/07	6	21.60	3	21.50	21.50	3	1,726	0.17%
2020/05/05	8	22.11	0	0.00	21.35	8	1,669	0.48%
2020/05/04	1	21.70	0	0.00	21.80	1	1,640	0.06%
2020/04/30	2	21.20	2	21.40	21.25	0	1,613	0.00%
2020/04/29	3	20.90	92	20.70	21.30	-89	1,596	-5.57%
2020/04/28	540	20.99	460	20.96	21.00	80	1,481	5.40%	大買/大賣/
2020/04/27	3	18.85	0	0.00	19.10	3	1,392	0.22%
2020/04/24	8	18.47	9	18.58	18.45	-1	1,376	-0.07%
2020/04/23	7	18.54	0	0.00	18.55	7	1,336	0.52%
2020/04/22	6	17.10	6	17.30	17.70	0	1,293	0.00%
2020/04/21	5	18.00	6	17.58	17.35	-1	1,288	-0.08%
2020/04/20	17	18.32	16	18.18	17.95	1	1,278	0.08%
2020/04/17	0	0.00	4	18.80	18.10	-4	1,254	-0.32%
2020/04/16	3	18.60	0	0.00	18.25	3	1,241	0.24%
2020/04/15	2	18.10	10	18.47	18.15	-8	1,235	-0.65%
2020/04/10	5	17.60	0	0.00	17.70	5	1,238	0.40%
2020/04/09	5	17.75	0	0.00	17.60	5	1,252	0.40%
2020/04/08	6	17.23	13	17.07	17.75	-7	1,238	-0.57%
2020/04/07	5	16.00	0	0.00	16.15	5	1,148	0.44%
2020/03/27	1	15.45	0	0.00	15.15	1	1,621	0.06%
2020/03/26	0	0.00	1	15.20	15.25	-1	1,615	-0.06%
2020/03/24	0	0.00	1	14.45	14.45	-1	1,623	-0.06%
2020/03/23	0	0.00	2	12.90	13.15	-2	1,654	-0.12%
2020/03/20	0	0.00	1	12.65	13.20	-1	1,650	-0.06%
2020/03/19	1	12.10	0	0.00	12.10	1	1,631	0.06%
2020/03/17	1	14.20	0	0.00	14.15	1	1,605	0.06%
2020/03/16	1	16.80	0	0.00	15.70	1	1,591	0.06%
2020/03/11	1	20.85	0	0.00	20.30	1	1,609	0.06%
2020/03/10	0	0.00	1	21.20	21.25	-1	1,583	-0.06%
2020/03/03	1	20.35	0	0.00	20.25	1	1,568	0.06%
2020/02/27	0	0.00	10	21.28	20.25	-10	1,562	-0.64%
2020/02/10	0	0.00	4	20.70	20.85	-4	1,713	-0.23%
2020/02/06	10	21.90	0	0.00	21.55	10	1,731	0.58%
2020/02/03	0	0.00	12	20.40	20.10	-12	1,761	-0.68%
2020/01/17	0	0.00	6	24.40	24.20	-6	1,697	-0.35%
2020/01/14	1	23.95	0	0.00	23.95	1	1,697	0.06%
2020/01/02	2	25.00	0	0.00	24.90	2	1,694	0.12%
2019/12/27	4	25.08	0	0.00	25.20	4	1,664	0.24%
2019/12/26	7	25.54	115	26.05	24.90	-108	1,594	-6.78%	大賣/鉅額交易
2019/12/25	182	25.65	68	25.38	25.90	114	1,343	8.49%	大買/鉅額交易
2019/12/19	5	24.55	0	0.00	24.35	5	1,459	0.34%
2019/12/12	0	0.00	1	24.10	23.65	-1	1,338	-0.07%
2019/12/10	2	24.15	1	24.15	23.90	1	1,329	0.08%
2019/11/14	4	23.05	4	23.08	22.70	0	1,228	0.00%
2019/11/08	0	0.00	5	22.75	22.70	-5	1,213	-0.41%
2019/11/06	0	0.00	1	22.85	23.00	-1	1,212	-0.08%
2019/11/05	0	0.00	1	23.45	23.35	-1	1,209	-0.08%
2019/11/04	1	23.55	1	23.75	23.75	0	1,218	0.00%
2019/10/31	5	22.60	0	0.00	22.50	5	1,189	0.42%
2019/10/28	0	0.00	1	22.90	22.85	-1	1,261	-0.08%
2019/10/24	1	22.95	0	0.00	22.95	1	1,321	0.08%
2019/10/22	1	23.15	0	0.00	23.10	1	1,384	0.07%
2019/10/16	1	22.50	0	0.00	22.45	1	1,555	0.06%
2019/10/03	0	0.00	1	23.50	23.50	-1	1,673	-0.06%
2019/09/26	1	26.15	0	0.00	24.60	1	1,889	0.05%
2019/09/25	1	24.75	4	24.35	24.95	-3	1,727	-0.17%
2019/09/23	3	23.80	0	0.00	23.60	3	1,664	0.18%
2019/09/16	0	0.00	3	24.83	24.75	-3	1,856	-0.16%
2019/09/12	3	24.00	0	0.00	24.00	3	1,851	0.16%
2019/09/10	1	23.50	0	0.00	23.45	1	1,864	0.05%
2019/08/29	0	0.00	2	24.20	24.10	-2	2,000	-0.10%
2019/08/28	2	24.20	0	0.00	24.10	2	2,000	0.10%
2019/08/26	0	0.00	1	23.30	23.40	-1	2,030	-0.05%
2019/08/15	1	22.95	0	0.00	22.90	1	2,012	0.05%
2019/08/13	0	0.00	9	23.40	23.20	-9	2,025	-0.44%
2019/08/08	9	23.65	0	0.00	23.60	9	2,041	0.44%
2019/08/06	0	0.00	1	23.00	23.90	-1	2,061	-0.05%
2019/08/05	1	23.70	0	0.00	23.55	1	2,057	0.05%
2019/08/02	0	0.00	1	24.30	24.20	-1	2,067	-0.05%
2019/07/30	1	26.00	10	25.70	24.95	-9	2,088	-0.43%
2019/07/29	3	26.75	0	0.00	26.30	3	2,045	0.15%
2019/07/26	1	26.70	2	26.70	26.70	-1	2,040	-0.05%
2019/07/25	10	26.60	2.3	26.55	26.80	7.7	2,008	0.38%
2019/07/24	0	0.00	3	26.35	26.30	-3	2,003	-0.15%
2019/07/23	9	26.74	10	26.48	26.40	-1	2,014	-0.05%
2019/07/22	3	25.85	0	0.00	26.05	3	1,975	0.15%
2019/07/17	0	0.00	10	26.05	25.65	-10	2,016	-0.50%
2019/07/12	6	25.25	6	25.34	25.20	0	2,167	0.00%
2019/07/08	0	0.00	1	25.45	25.60	-1	2,947	-0.03%
2019/07/05	7	26.19	0	0.00	25.85	7	2,950	0.24%
2019/07/04	82	25.96	70	26.11	26.00	12	2,952	0.41%
2019/07/03	0	0.00	5	24.80	24.95	-5	2,796	-0.18%
2019/07/01	5	24.90	0	0.00	24.85	5	2,892	0.17%
2019/06/24	6	25.70	6	25.80	25.85	0	3,133	0.00%
2019/06/20	10	25.05	55	24.90	24.80	-45	3,069	-1.47%
2019/06/19	102	24.75	57	24.71	24.80	45	3,103	1.45%	大買/
2019/06/18	5	24.40	5	24.30	24.30	0	3,226	0.00%
2019/06/14	0	0.00	9	24.59	24.45	-9	3,594	-0.25%
2019/06/10	6	24.35	0	0.00	24.25	6	3,608	0.17%
2019/06/06	2	24.30	7	24.08	24.25	-5	3,615	-0.14%
2019/06/05	31	24.85	30	25.00	23.70	1	3,588	0.03%
2019/06/03	2	23.05	0	0.00	22.85	2	3,594	0.06%
2019/05/31	0	0.00	37	23.20	23.35	-37	3,732	-0.99%
2019/05/30	50	22.75	3	22.90	22.90	47	3,697	1.27%
2019/05/27	0	0.00	2	21.85	21.90	-2	3,703	-0.05%
2019/05/24	0	0.00	2	22.40	22.20	-2	3,720	-0.05%
2019/05/20	2	23.00	2	22.90	22.40	0	3,736	0.00%
2019/05/17	0	0.00	10	22.65	22.45	-10	3,734	-0.27%
2019/05/14	10	23.35	1	22.80	23.80	9	3,742	0.24%
2019/05/09	1	24.30	0	0.00	24.40	1	3,717	0.03%
2019/05/06	1	25.90	46	25.67	25.60	-45	3,726	-1.21%
2019/05/03	5	26.95	5	26.90	26.90	0	3,702	0.00%
2019/04/30	15	26.15	34	26.00	26.80	-19	3,693	-0.51%
2019/04/26	17	27.85	25	27.05	27.05	-8	3,615	-0.22%
2019/04/25	1	28.00	0	0.00	28.25	1	3,566	0.03%
2019/04/24	2	28.83	0	0.00	28.15	2	3,554	0.06%
2019/04/23	0	0.00	1	28.50	28.50	-1	3,484	-0.03%
2019/04/22	1	28.50	0	0.00	28.35	1	3,421	0.03%
2019/04/19	65	29.03	70	28.69	28.70	-5	3,390	-0.15%
2019/04/18	1	30.25	6	29.64	28.70	-5	3,320	-0.15%
2019/04/17	6	30.55	1	29.85	29.80	5	3,151	0.16%
2019/04/16	26	28.78	30	29.01	30.35	-4	2,832	-0.14%
2019/04/15	64	27.81	64	27.90	27.60	0	2,540	0.00%
2019/04/12	17	27.12	21	27.25	27.10	-4	2,452	-0.16%
2019/04/08	5	26.93	0	0.00	26.95	5	2,296	0.22%
2019/04/02	0	0.00	18	27.49	28.15	-18	2,284	-0.79%
2019/04/01	0	0.00	2	25.70	25.70	-2	2,130	-0.09%
2019/03/29	0	0.00	1	25.85	25.85	-1	2,161	-0.05%
2019/03/28	4	25.93	1	25.80	25.80	3	2,221	0.14%
2019/03/27	47	26.68	10	27.68	26.00	37	2,401	1.54%
2019/03/26	1	25.80	4	26.10	26.25	-3	2,347	-0.13%
2019/03/25	1	25.70	0	0.00	25.90	1	2,330	0.04%
2019/03/22	5	26.08	0	0.00	26.35	5	2,307	0.22%
2019/03/21	67	26.99	67	26.88	26.50	0	2,259	0.00%
2019/03/20	11	25.65	1	25.50	26.00	10	2,126	0.47%
2019/03/19	61	25.84	61	25.78	25.60	0	2,058	0.00%
2019/03/18	7	23.79	11	23.95	24.30	-4	1,784	-0.22%
2019/03/14	5	21.75	0	0.00	21.65	5	1,738	0.29%
2019/03/11	0	22.00	0	0.00	22.10	0	1,842	0.00%
2019/03/06	40	21.89	37	21.86	22.60	3	1,804	0.17%
2019/03/05	0	21.15	0	0.00	21.20	0	1,691	0.00%
2019/02/22	0	0.00	8	21.20	21.15	-8	1,886	-0.42%
2019/02/19	4	21.10	4	21.15	21.40	0	1,868	0.00%
2019/02/15	10	21.23	10.5	20.86	20.85	-0.5	1,845	-0.03%
2019/02/13	0	0.00	5	21.20	21.10	-5	1,852	-0.27%
2019/02/11	0	0.00	1	20.65	20.80	-1	1,846	-0.05%
2019/01/30	4	20.65	0	0.00	20.55	4	1,863	0.21%
2019/01/28	10	21.00	13	21.05	21.00	-3	1,874	-0.16%
2019/01/25	7	19.96	0	0.00	20.10	7	1,824	0.38%
2019/01/24	7	19.85	0	0.00	19.85	7	1,837	0.38%
2019/01/21	9	20.00	0	0.00	19.95	9	1,828	0.49%
2019/01/18	20	19.95	20	20.00	20.00	0	1,834	0.00%
2019/01/17	3	19.97	0	0.00	19.95	3	1,840	0.16%
2019/01/16	1	20.00	0	0.00	20.10	1	1,845	0.05%
2019/01/15	7	19.79	4	19.90	19.70	3	1,852	0.16%
2019/01/10	16	20.00	0	0.00	19.95	16	1,848	0.87%
2019/01/09	4	20.25	0	0.00	20.10	4	1,847	0.22%
2019/01/07	1	19.90	0	0.00	20.10	1	1,851	0.05%
2019/01/04	0	0.00	2	19.55	19.65	-2	1,857	-0.11%
2018/12/27	1	21.20	1	21.10	20.80	0	1,858	0.00%
2018/12/26	0	0.00	1	20.70	20.70	-1	1,834	-0.05%
2018/12/25	1	22.15	1	22.25	21.30	0	1,774	0.00%
2018/12/22	11	22.11	10	22.00	21.85	1	1,665	0.06%
2018/12/21	1	21.65	0	0.00	21.50	1	1,615	0.06%
2018/12/20	17	21.87	6	21.76	21.50	11	1,549	0.71%
2018/12/19	14	21.94	13.2	22.12	22.30	0.8	1,361	0.06%
2018/12/14	0	0.00	1	20.60	20.50	-1	1,284	-0.08%
2018/12/13	0	0.00	5	20.55	20.40	-5	1,285	-0.39%
2018/12/11	0	0.00	5	20.09	20.20	-5	1,258	-0.40%
2018/12/10	4	19.40	0	0.00	19.45	4	1,239	0.32%
2018/12/06	4	19.81	5	19.40	19.25	-1	1,221	-0.08%
2018/12/05	1	20.55	0	0.00	20.50	1	1,207	0.08%
2018/12/04	12	21.68	15	21.72	21.20	-3	1,189	-0.25%
2018/11/30	2	20.00	0	0.00	20.00	2	1,093	0.18%
2018/11/29	0	0.00	1	20.55	19.85	-1	1,100	-0.09%
2018/11/28	10	20.40	2	20.55	20.55	8	1,060	0.75%
2018/11/26	0	0.00	4	19.96	20.10	-4	1,011	-0.40%
2018/11/23	4	20.40	1	20.40	19.80	3	987	0.30%
2018/11/22	22	20.43	20	20.61	20.30	2	908	0.22%
2018/11/21	1	18.70	3	18.85	19.05	-2	808	-0.25%
2018/11/19	0	0.00	1	18.30	18.30	-1	755	-0.13%
2018/11/16	2	18.15	0	0.00	17.95	2	752	0.27%
2018/11/05	0	0.00	1	16.40	16.50	-1	663	-0.15%
2018/10/29	0	0.00	12	15.50	15.45	-12	646	-1.86%
2018/10/17	0	0.00	3	16.23	16.05	-3	594	-0.50%
2018/10/16	16	16.08	0	0.00	16.15	16	591	2.70%
2018/09/27	5	20.45	5	20.75	20.80	0	600	0.00%
2018/08/30	0.5	23.25	0	0.00	23.30	0.5	749	0.07%
2018/08/13	0	0.00	13	24.80	24.00	-13	882	-1.47%
2018/07/26	10	25.95	0	0.00	25.75	10	897	1.11%
2018/07/25	1	26.15	0	0.00	25.85	1	900	0.11%
2018/07/24	2	25.80	0	0.00	25.80	2	898	0.22%
2018/06/13	1	27.80	2	27.75	27.70	-1	1,085	-0.09%
2018/06/01	1	27.70	1	27.75	27.65	0	1,057	0.00%
2018/04/24	0	0.00	2	26.05	26.05	-2	1,226	-0.16%
2018/04/23	3	27.00	1	26.65	26.65	2	1,228	0.16%
2018/04/20	3	27.15	3	27.10	27.10	0	1,234	0.00%
2018/04/16	6	29.43	6	28.80	28.80	0	1,657	0.00%
2018/04/13	6	29.98	6	29.55	29.55	0	1,702	0.00%
2018/04/12	29	30.34	25	30.58	30.15	4	1,762	0.23%
2018/04/10	2	30.48	0	0.00	29.40	2	1,756	0.11%
2018/04/09	0	0.00	9	28.00	29.90	-9	1,708	-0.53%
2018/03/29	8	27.63	0	0.00	27.65	8	1,697	0.47%
2018/03/28	2	27.45	1	27.25	28.00	1	1,692	0.06%
2018/03/08	3	28.42	3	27.65	27.80	0	1,709	0.00%
2018/02/02	3	31.20	3	31.45	31.35	0	1,904	0.00%
2018/02/01	2	31.10	2	31.05	31.05	0	1,943	0.00%
2018/01/31	3	30.85	3	31.30	31.40	0	1,975	0.00%
2018/01/19	0	0.00	1	32.00	31.95	-1	2,202	-0.05%
2018/01/17	1	32.20	0	0.00	32.10	1	2,276	0.04%
2018/01/11	36	33.40	36	33.35	32.45	0	2,342	0.00%
2018/01/09	1	31.20	0	0.00	31.90	1	1,986	0.05%
2018/01/05	0	0.00	1	32.00	32.70	-1	1,915	-0.05%
2018/01/04	1	31.40	15	32.05	32.00	-14	1,923	-0.73%
2018/01/03	0	0.00	15	30.75	30.50	-15	1,992	-0.75%
2018/01/02	0	0.00	5	30.40	30.35	-5	2,092	-0.24%