聯嘉 (6288)-國泰-桃園券商分點個股進出

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

聯嘉

(6288)

可現股當沖

股價
32.75
漲跌
▲2.90
漲幅
+9.72%
成交量
29,493張
產業
上市汽車類股
264人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯嘉 (6288)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/11/22	28.1	32.05	70.9	32.63	32.75	-42.8	5,600	-0.76%
2024/11/21	3	30.05	2	30.60	29.85	1	5,118	0.02%
2024/11/20	1	29.35	12	29.12	29.20	-11	5,075	-0.22%
2024/11/19	2	28.65	2	28.90	28.90	0	5,036	0.00%
2024/11/18	5.1	28.58	7	28.76	28.35	-2	4,988	-0.04%
2024/11/15	6.1	29.08	12	29.13	29.00	-5.9	4,948	-0.12%
2024/11/14	35.3	30.52	41.2	30.89	30.20	-5.9	4,868	-0.12%
2024/11/13	54	31.82	20.4	31.91	31.55	33.6	4,767	0.70%
2024/11/12	48.2	32.09	44.2	31.86	31.50	4	4,569	0.09%
2024/11/11	18	31.49	57.3	31.86	31.80	-39.3	4,294	-0.91%
2024/11/08	54.1	31.24	93.3	31.23	30.35	-39.2	4,084	-0.96%
2024/11/07	252.9	32.18	159.3	32.19	32.35	93.6	3,944	2.37%	大買/大賣/
2024/11/06	27.3	29.27	38.4	29.85	30.60	-11	3,170	-0.35%
2024/11/05	0	0.00	22	28.06	27.85	-22	3,005	-0.73%
2024/11/04	2	27.90	1	28.05	27.65	1	3,021	0.03%
2024/11/01	10.1	28.51	11	29.11	28.90	-0.9	2,998	-0.03%
2024/10/30	6	28.30	1	28.30	28.00	5	2,938	0.17%
2024/10/29	59.7	29.64	54	29.48	29.15	5.7	2,872	0.20%
2024/10/28	193.1	32.13	145.1	31.71	30.90	47.9	2,714	1.77%	大買/大賣/
2024/10/25	97	29.82	110.7	30.30	31.00	-13.7	1,819	-0.75%	大賣/
2024/10/24	2.1	28.50	1	28.35	28.20	1.1	1,479	0.07%
2024/10/23	0	0.00	3	28.57	28.30	-3	1,467	-0.20%
2024/10/21	0	0.00	59	28.28	28.15	-59	1,480	-3.98%
2024/10/18	59	27.80	0	0.00	27.65	59	1,501	3.93%
2024/10/17	3	28.45	3	28.48	28.20	0	1,514	0.00%
2024/10/16	0	0.00	60	28.55	28.30	-60	1,505	-3.99%
2024/10/15	0	28.58	0	28.25	27.75	0	1,494	0.00%
2024/10/14	0	27.93	0	0.00	27.95	0	1,499	0.00%
2024/10/11	2	28.30	6.1	28.48	28.00	-4.1	1,503	-0.27%
2024/10/09	0	28.15	0	0.00	27.95	0	1,503	0.00%
2024/10/08	5.1	28.03	0	0.00	27.90	5.1	1,513	0.33%
2024/10/07	11	28.04	11.5	28.51	28.50	-0.5	1,531	-0.03%
2024/10/01	0	0.00	3	27.90	27.90	-3	1,565	-0.19%
2024/09/30	60.1	28.25	1	28.30	28.00	59.1	1,582	3.74%
2024/09/27	4	28.79	3	29.03	28.80	1	1,679	0.06%
2024/09/26	3.2	28.29	0	28.70	28.20	3.2	1,653	0.19%
2024/09/25	0	0.00	0.1	28.95	28.80	-0.1	1,659	0.00%
2024/09/24	23.2	29.05	19	28.82	28.80	4.2	1,643	0.25%
2024/09/23	0	0.00	67.1	28.98	29.55	-67.1	1,616	-4.15%
2024/09/20	9.1	29.11	4.1	29.21	28.70	5	1,530	0.33%
2024/09/19	71.5	29.11	64	29.89	30.00	7.5	1,463	0.51%
2024/09/18	7	27.76	6	28.05	28.30	1	1,195	0.08%
2024/09/13	0	0.00	3	25.42	25.60	-3	1,144	-0.26%
2024/09/10	56	25.26	50	25.92	25.20	6	1,193	0.50%
2024/09/09	0	25.45	1	25.25	25.55	-1	1,196	-0.08%
2024/09/05	1	25.25	6	25.75	25.15	-5	1,215	-0.41%
2024/09/04	54	25.28	0	0.00	24.90	54	1,234	4.37%
2024/09/03	0	26.30	0	0.00	26.15	0	1,246	0.00%
2024/08/30	0	26.95	13	26.60	26.25	-13	1,271	-1.02%
2024/08/29	0.1	26.18	0	0.00	25.90	0.1	1,275	0.01%
2024/08/28	1	26.05	0	0.00	26.05	1	1,283	0.08%
2024/08/27	0	0.00	0	26.15	26.00	0	1,296	0.00%
2024/08/26	2	26.25	0.1	26.45	26.15	1.9	1,321	0.15%
2024/08/23	13	25.60	7.1	25.50	26.10	6	1,334	0.45%
2024/08/22	7	26.26	50	26.15	26.20	-43	1,362	-3.15%
2024/08/21	0	0.00	0.2	25.41	25.30	-0.2	1,367	-0.02%
2024/08/20	1.2	25.50	0	0.00	25.30	1.2	1,419	0.08%
2024/08/14	0	0.00	2	25.45	25.05	-2	1,499	-0.13%
2024/08/13	3	25.00	3	25.05	25.00	0	1,516	0.00%
2024/08/12	0	25.20	0.1	25.20	25.25	-0.1	1,527	-0.01%
2024/08/09	8	25.09	6	24.95	24.55	2	1,541	0.13%
2024/08/08	10	25.35	0	0.00	25.20	10	1,541	0.65%
2024/08/07	40	25.50	0	0.00	25.55	40	1,552	2.58%
2024/08/06	0	23.15	0	0.00	24.00	0	1,568	0.00%
2024/08/05	2	24.70	2	24.50	24.45	0	1,549	0.00%
2024/08/02	0	0.00	2	27.18	27.15	-2	1,533	-0.13%
2024/08/01	4	28.00	0	0.00	28.00	4	1,551	0.26%
2024/07/30	0	27.40	0	0.00	27.80	0	1,597	0.00%
2024/07/23	0	0.00	1	28.60	28.50	-1	1,650	-0.06%
2024/07/22	4	28.18	0	0.00	28.15	4	1,659	0.24%
2024/07/19	2	28.98	1	29.35	29.20	1	1,658	0.06%
2024/07/18	22.2	29.67	1	29.70	29.75	21.2	1,683	1.26%
2024/07/17	0.1	30.35	3	30.30	30.10	-2.9	1,678	-0.17%
2024/07/16	0	30.20	5	30.22	30.05	-5	1,706	-0.29%
2024/07/15	4	30.09	0	0.00	30.00	4	1,755	0.23%
2024/07/11	2	30.43	0	0.00	30.45	2	1,799	0.11%
2024/07/09	0	31.05	7	31.01	30.30	-7	1,928	-0.36%
2024/07/08	5	30.95	0	0.00	30.95	5	1,958	0.26%
2024/07/05	6	31.63	3	31.53	31.55	3	2,037	0.15%
2024/07/04	2	31.10	6	31.14	31.20	-4	2,095	-0.19%
2024/07/03	16	31.42	3	31.44	30.95	13	2,236	0.58%
2024/07/02	1	29.85	0	0.00	29.85	1	2,389	0.04%
2024/07/01	0	29.80	0	0.00	29.75	0	2,593	0.00%
2024/06/28	1	30.20	0	0.00	30.30	1	2,946	0.03%
2024/06/27	0	30.05	0	0.00	29.90	0	2,976	0.00%
2024/06/26	0	30.52	1	30.60	30.40	-1	2,979	-0.03%
2024/06/24	1	30.06	0	0.00	30.10	1	2,996	0.03%
2024/06/21	0	30.65	1	30.60	30.55	-1	3,010	-0.03%
2024/06/20	1	30.65	0	0.00	30.60	1	3,018	0.03%
2024/06/19	1	30.81	0	0.00	30.50	1	3,026	0.03%
2024/06/18	1.1	30.92	1	31.00	30.95	0.1	3,064	0.00%
2024/06/17	2	31.23	0	0.00	31.25	2	3,148	0.06%
2024/06/14	0	30.40	0	0.00	30.40	0	3,186	0.00%
2024/06/13	1	30.30	0	0.00	30.40	1	3,250	0.03%
2024/06/12	1.1	30.50	0	0.00	30.25	1.1	3,268	0.03%
2024/06/11	0	31.10	0	0.00	30.50	0	3,311	0.00%
2024/06/07	0	31.20	0	0.00	31.10	0	3,330	0.00%
2024/06/06	2	30.60	2	30.60	30.50	0	3,337	0.00%
2024/06/04	1	31.01	2	31.40	31.00	-1	3,435	-0.03%
2024/06/03	0	31.07	0	0.00	30.90	0	3,524	0.00%
2024/05/31	0	31.20	0	0.00	30.75	0	3,595	0.00%
2024/05/30	5	31.14	0	0.00	30.80	5	3,692	0.14%
2024/05/29	1	31.50	2	31.53	31.20	-1	3,925	-0.03%
2024/05/28	2	31.16	3.1	31.60	31.65	-1	4,266	-0.02%
2024/05/27	3	31.20	1	31.15	31.40	2	4,771	0.04%
2024/05/24	5.1	30.81	2	30.83	30.95	3.1	5,007	0.06%
2024/05/23	3.1	30.07	0	0.00	29.70	3.1	5,176	0.06%
2024/05/22	1.1	30.91	0	0.00	30.85	1.1	5,428	0.02%
2024/05/21	0	0.00	0.1	30.60	30.65	-0.1	5,482	0.00%
2024/05/20	1	30.70	1	30.75	30.45	0	5,520	0.00%
2024/05/17	0	0.00	0.5	30.70	30.40	-0.5	5,588	-0.01%
2024/05/16	1	30.55	1	30.90	30.60	0	5,857	0.00%
2024/05/15	5	30.70	0	0.00	30.55	5	5,892	0.08%
2024/05/14	1.1	30.68	0	0.00	30.65	1.1	5,948	0.02%
2024/05/13	3.1	30.97	1	30.85	31.00	2.1	5,935	0.03%
2024/05/10	0.1	31.21	0	0.00	31.05	0.1	5,927	0.00%
2024/05/09	0	31.95	0	0.00	31.20	0	5,906	0.00%
2024/05/08	1	32.15	0	0.00	31.90	1	5,918	0.02%
2024/05/03	1	31.85	0	0.00	31.85	1	5,875	0.02%
2024/05/02	0	0.00	0	31.70	31.90	0	5,852	0.00%
2024/04/30	0	31.85	1.1	32.48	31.95	-1	5,842	-0.02%
2024/04/29	1.1	31.04	0	31.60	31.40	1	5,813	0.02%
2024/04/26	0	0.00	1	31.80	31.90	-1	5,780	-0.02%
2024/04/25	1.2	31.90	2.1	31.66	31.20	-0.9	5,772	-0.02%
2024/04/24	4.2	32.55	0.1	32.50	31.95	4.1	5,761	0.07%
2024/04/22	0.1	31.58	0.1	31.60	30.55	0	5,725	0.00%
2024/04/19	2	32.00	0	0.00	31.90	2	5,699	0.04%
2024/04/18	1	33.30	1	33.40	33.30	0	5,649	0.00%
2024/04/17	0.1	32.95	0	0.00	33.70	0.1	5,636	0.00%
2024/04/16	10	32.77	1	33.10	32.90	9	5,601	0.16%
2024/04/15	3	34.53	0.1	34.66	34.05	3	5,505	0.05%
2024/04/12	4	35.04	11	34.67	34.80	-7	5,457	-0.13%
2024/04/11	5	35.47	22	35.10	35.15	-17	5,421	-0.31%
2024/04/10	10.5	35.47	11	35.81	35.25	-0.5	5,335	-0.01%
2024/04/09	7	35.59	11.2	35.76	35.25	-4.2	5,265	-0.08%
2024/04/08	5.9	36.27	10.6	36.50	36.70	-4.7	5,142	-0.09%
2024/04/03	25.2	36.80	12	36.71	36.70	13.2	4,895	0.27%
2024/04/02	35.5	36.20	25	36.45	36.55	10.4	4,715	0.22%
2024/04/01	6	34.02	7	34.27	34.45	-1	4,574	-0.02%
2024/03/28	0	34.05	0	0.00	33.75	0	4,657	0.00%
2024/03/25	2	34.45	2	34.55	34.10	0	4,627	0.00%
2024/03/22	1	34.06	1	34.05	34.05	0	4,640	0.00%
2024/03/21	1.5	34.47	8	34.44	34.20	-6.5	4,640	-0.14%
2024/03/20	19	35.54	9	35.06	35.25	10	4,616	0.22%
2024/03/19	3.1	34.79	3	34.52	34.70	0.1	4,566	0.00%
2024/03/18	7	34.26	6.1	33.70	34.30	0.9	4,550	0.02%
2024/03/15	2.2	32.05	4	32.16	32.00	-1.8	4,509	-0.04%
2024/03/14	2	32.80	0	0.00	32.40	2	4,517	0.04%
2024/03/13	5	33.76	3	33.97	33.65	2	4,512	0.04%
2024/03/12	2	34.50	2	34.68	34.25	0	4,502	0.00%
2024/03/11	2	34.25	1	34.30	34.25	1	4,493	0.02%
2024/03/08	3.2	33.71	6	33.99	33.60	-2.8	4,494	-0.06%
2024/03/07	0	0.00	2.2	34.13	33.80	-2.2	4,542	-0.05%
2024/03/06	13	35.33	5	34.97	34.80	8	4,481	0.18%
2024/03/05	4.8	35.88	2.3	35.87	35.70	2.5	4,409	0.06%
2024/03/04	18.5	36.24	24.4	36.33	36.35	-5.9	4,313	-0.14%
2024/03/01	62.3	36.85	36	36.65	36.15	26.3	4,061	0.65%
2024/02/29	45.5	36.42	43.2	36.62	36.35	2.3	3,711	0.06%
2024/02/27	6	34.98	49.3	34.77	36.15	-43.3	3,190	-1.36%
2024/02/26	4.1	35.34	25	35.47	35.10	-20.9	2,957	-0.71%
2024/02/23	5	35.20	17	34.95	35.40	-12	2,744	-0.44%
2024/02/22	0	0.00	4	33.58	33.60	-4	2,467	-0.16%
2024/02/21	0	0.00	3	32.75	32.90	-3	2,411	-0.13%
2024/02/20	3	33.52	3	33.17	33.25	0	2,373	0.00%
2024/02/19	50.5	34.07	10	33.64	33.95	40.5	2,300	1.76%
2024/02/16	0	32.37	1.5	32.28	32.20	-1.5	2,037	-0.07%
2024/02/15	1	32.20	3.1	32.13	31.80	-2.1	1,994	-0.10%
2024/02/02	1	30.40	1	30.40	30.40	0	1,950	0.00%
2024/01/31	1	30.65	0.3	30.30	30.40	0.7	1,969	0.04%
2024/01/29	0	31.00	0	0.00	31.10	0	1,963	0.00%
2024/01/25	0	0.00	1	30.90	30.80	-1	1,977	-0.05%
2024/01/22	0	0.00	1.1	31.55	31.70	-1.1	2,029	-0.05%
2024/01/18	2	30.55	0	0.00	30.55	2	2,040	0.10%
2024/01/15	0.4	31.85	2	31.75	31.80	-1.6	2,067	-0.08%
2024/01/12	1	31.40	1	31.45	31.45	0	2,082	0.00%
2024/01/11	0	0.00	18	31.53	31.60	-18	2,092	-0.86%
2024/01/10	0	0.00	2	30.70	31.45	-2	2,121	-0.09%
2024/01/09	1.1	30.55	0	0.00	30.55	1.1	2,135	0.05%
2024/01/08	1	31.25	0	0.00	30.90	1	2,169	0.05%
2024/01/04	0	0.00	17	31.66	31.55	-17	2,263	-0.75%
2024/01/03	2	32.35	4	32.41	32.20	-2	2,360	-0.08%
2024/01/02	7	32.39	5	32.54	32.35	2	2,505	0.08%
2023/12/29	1	31.90	3	32.28	31.80	-2	2,797	-0.07%
2023/12/28	6	31.88	8	31.90	31.90	-2	3,239	-0.06%
2023/12/27	48.1	33.01	14.2	32.86	31.95	33.9	3,622	0.93%
2023/12/26	0	0.00	1	32.10	32.35	-1	3,406	-0.03%
2023/12/25	1	31.05	5	31.73	31.75	-4	3,341	-0.12%
2023/12/22	2	30.65	1.1	31.05	30.55	0.9	3,346	0.03%
2023/12/21	2	29.98	0	0.00	30.10	2	3,375	0.06%
2023/12/20	2	30.50	2.1	30.65	30.50	-0.1	3,437	0.00%
2023/12/19	4.1	30.33	1.1	30.86	30.35	3	3,438	0.09%
2023/12/18	4	31.75	2	32.00	31.10	2	3,424	0.06%
2023/12/15	0	0.00	2.1	32.10	31.50	-2.1	3,425	-0.06%
2023/12/14	0	0.00	13.1	31.94	31.50	-13.1	3,415	-0.38%
2023/12/13	0	0.00	16	32.09	32.10	-16	3,379	-0.47%
2023/12/12	1	31.85	1	31.90	31.85	0	3,392	0.00%
2023/12/11	2	31.33	12.2	31.38	31.45	-10.2	3,449	-0.30%
2023/12/08	7	31.97	2	31.95	32.05	5	3,644	0.14%
2023/12/07	0	0.00	2	32.00	31.95	-2	3,632	-0.06%
2023/12/06	4	31.66	1.7	31.60	31.50	2.3	3,618	0.06%
2023/12/05	4.1	31.84	3.1	31.75	31.65	0.9	3,605	0.03%
2023/12/04	13.2	32.14	61.3	32.28	32.40	-48.1	3,566	-1.35%
2023/12/01	14.2	30.74	5.9	30.98	30.95	8.3	3,454	0.24%
2023/11/30	0	0.00	4.3	30.25	30.30	-4.3	3,434	-0.12%
2023/11/29	1.1	29.95	1	30.35	29.90	0.1	3,449	0.00%
2023/11/28	0	29.95	0	0.00	29.95	0	3,459	0.00%
2023/11/27	2	29.80	0	0.00	29.55	2	3,461	0.06%
2023/11/24	1	30.40	0	0.00	29.70	1	3,469	0.03%
2023/11/22	0.1	29.91	5	29.81	29.80	-4.9	3,447	-0.14%
2023/11/21	1	29.76	0	0.00	29.70	1	3,450	0.03%
2023/11/20	1	29.45	0	0.00	29.45	1	3,432	0.03%
2023/11/17	3	29.18	3	29.10	29.10	0	3,436	0.00%
2023/11/16	1	28.90	0	0.00	28.95	1	3,449	0.03%
2023/11/15	0	0.00	1	29.00	28.95	-1	3,450	-0.03%
2023/11/13	2	28.80	0	0.00	28.75	2	3,436	0.06%
2023/11/10	1	29.25	0	0.00	29.20	1	3,419	0.03%
2023/11/08	2	30.05	0	0.00	29.75	2	3,448	0.06%
2023/11/07	1	30.00	0	0.00	29.80	1	3,448	0.03%
2023/11/03	1	30.15	0	0.00	30.00	1	3,461	0.03%
2023/11/02	0	0.00	11	29.95	30.05	-11	3,460	-0.32%
2023/11/01	2.9	29.59	0	0.00	29.40	2.9	3,469	0.08%
2023/10/31	6	29.94	20.1	29.92	29.55	-14.1	3,478	-0.40%
2023/10/30	10.6	30.58	0	0.00	30.45	10.6	3,472	0.31%
2023/10/27	3	30.68	1.1	30.48	30.45	2	3,490	0.06%
2023/10/26	3	31.08	6.1	31.00	31.00	-3.1	3,499	-0.09%
2023/10/25	4.2	31.92	0	0.00	31.85	4.2	3,496	0.12%
2023/10/24	0.3	31.62	2	31.68	31.75	-1.7	3,489	-0.05%
2023/10/23	3.3	31.07	2.5	31.29	31.20	0.9	3,493	0.03%
2023/10/20	4.6	30.45	0.2	30.47	30.45	4.4	3,491	0.13%
2023/10/19	0.2	31.01	0.5	31.14	31.10	-0.3	3,526	-0.01%
2023/10/18	1	31.20	1	30.90	30.90	0	3,551	0.00%
2023/10/17	4	31.74	4	31.64	31.55	0	3,552	0.00%
2023/10/16	2	31.35	3	31.40	31.30	-1	3,655	-0.03%
2023/10/13	7	32.29	0.1	32.30	32.25	6.9	3,722	0.19%
2023/10/12	4	32.46	19	32.85	32.55	-15	3,810	-0.39%
2023/10/11	12	32.79	19.1	32.68	32.15	-7	3,888	-0.18%
2023/10/06	23.1	33.09	18.4	32.87	33.50	4.7	4,051	0.12%
2023/10/05	46.1	32.86	19.7	32.82	32.55	26.4	3,966	0.67%
2023/10/04	75.2	32.85	105.6	33.25	33.30	-30.3	3,905	-0.78%	大賣/
2023/10/03	14.3	32.31	10.3	32.06	31.00	3.9	3,893	0.10%
2023/10/02	0.7	30.52	1	30.20	30.60	-0.3	3,625	-0.01%
2023/09/28	6.3	29.98	7	30.17	29.90	-0.7	3,640	-0.02%
2023/09/27	8.3	30.62	8	30.64	30.30	0.3	3,694	0.01%
2023/09/26	1.2	31.33	1.2	31.18	31.20	0	3,841	0.00%
2023/09/25	13	30.60	47	31.00	31.00	-34	3,878	-0.88%
2023/09/22	5	29.50	1	29.25	29.45	4	3,825	0.10%
2023/09/21	1.1	29.26	0.3	29.34	29.40	0.8	3,840	0.02%
2023/09/20	1.1	29.77	1	29.85	29.60	0.1	3,856	0.00%
2023/09/19	1	30.10	2.2	30.25	30.05	-1.2	3,897	-0.03%
2023/09/18	1	30.35	0	0.00	30.40	1	3,938	0.03%
2023/09/15	33	30.62	2	30.35	30.35	31	3,974	0.78%
2023/09/14	16.1	31.16	6.2	31.47	31.25	9.9	3,972	0.25%
2023/09/13	21.4	31.76	12.1	31.70	32.10	9.4	4,011	0.23%
2023/09/12	3	30.62	3	30.25	30.25	0	3,846	0.00%
2023/09/11	1	30.75	0	0.00	29.90	1	3,921	0.03%
2023/09/08	0.1	30.25	0	0.00	30.45	0.1	4,167	0.00%
2023/09/06	0	0.00	2.2	31.11	30.70	-2.2	5,372	-0.04%
2023/09/05	3.3	30.94	0	0.00	31.05	3.3	5,551	0.06%
2023/09/04	1	30.65	0	0.00	30.50	1	5,668	0.02%
2023/09/01	0	30.15	10	30.20	30.00	-10	5,679	-0.18%
2023/08/31	6	29.25	0	0.00	29.40	6	5,701	0.11%
2023/08/30	0	0.00	2.1	29.48	29.50	-2.1	5,766	-0.04%
2023/08/28	1	28.55	0	0.00	28.45	1	5,965	0.02%
2023/08/25	0	0.00	1	29.00	29.15	-1	5,972	-0.02%
2023/08/24	5	29.00	0	0.00	29.00	5	6,008	0.08%
2023/08/22	1	28.75	0	0.00	28.85	1	6,237	0.02%
2023/08/21	1	29.00	0	0.00	28.95	1	6,330	0.02%
2023/08/18	1	29.50	1	29.40	29.30	0	6,430	0.00%
2023/08/17	0	0.00	5	29.10	29.75	-5	6,682	-0.07%
2023/08/16	1.1	29.04	1.1	29.69	29.45	-0.1	6,814	0.00%
2023/08/15	5	29.53	0.1	29.60	29.45	4.9	6,994	0.07%
2023/08/14	0.1	29.31	13	29.19	29.15	-12.9	7,024	-0.18%
2023/08/11	0.1	30.61	0	0.00	30.45	0.1	7,041	0.00%
2023/08/10	4	30.30	3.1	30.64	30.20	0.9	7,073	0.01%
2023/08/09	2	30.90	0	0.00	30.90	2	7,143	0.03%
2023/08/08	1	30.45	0	0.00	30.55	1	7,259	0.01%
2023/08/07	7	30.83	0	0.00	30.65	7	7,373	0.09%
2023/08/04	2	30.65	3	30.20	30.80	-1	7,391	-0.01%
2023/08/02	2	29.97	2	29.95	29.90	0	7,466	0.00%
2023/08/01	0	30.75	2	30.55	30.50	-2	7,460	-0.03%
2023/07/31	3	30.95	6.1	30.77	30.70	-3.1	7,481	-0.04%
2023/07/28	3	31.25	0	0.00	31.15	3	7,511	0.04%
2023/07/27	3	31.27	1	31.20	31.10	2	7,602	0.03%
2023/07/26	7	31.06	3	31.40	30.95	4	7,813	0.05%
2023/07/25	0.5	31.25	12	31.45	31.50	-11.5	8,488	-0.14%
2023/07/24	2.2	30.91	3.1	30.95	31.00	-0.9	8,850	-0.01%
2023/07/21	1	31.90	0.1	31.90	31.90	0.9	8,825	0.01%
2023/07/20	3	32.20	0	0.00	32.30	3	8,856	0.03%
2023/07/19	18	32.81	4	32.30	32.10	14	8,860	0.16%
2023/07/18	12	34.11	6.1	33.50	33.20	5.9	8,953	0.07%
2023/07/17	9	34.26	23.1	34.56	34.70	-14.1	9,204	-0.15%
2023/07/14	17	33.94	7	34.18	33.85	10	9,248	0.11%
2023/07/13	4.2	34.93	4.1	35.02	34.40	0.1	9,299	0.00%
2023/07/12	10.2	33.81	13	33.60	33.80	-2.8	9,091	-0.03%
2023/07/11	11	34.66	26.2	34.23	33.65	-15.2	9,062	-0.17%
2023/07/10	80.1	36.52	75.1	36.54	35.95	5	8,864	0.06%
2023/07/07	11	34.55	14.1	34.61	34.55	-3.1	8,476	-0.04%
2023/07/06	3	34.10	0.1	34.15	34.30	2.9	8,419	0.03%
2023/07/05	9	34.54	1	34.15	34.10	8	8,651	0.09%
2023/07/04	38	34.83	21	34.77	34.80	17	8,656	0.20%
2023/07/03	4.2	33.01	5	33.17	33.15	-0.8	8,507	-0.01%
2023/06/30	2	33.48	0	0.00	33.60	2	8,551	0.02%
2023/06/29	0	0.00	0.1	33.15	33.45	-0.1	8,708	0.00%
2023/06/28	1	33.10	0	0.00	33.10	1	8,881	0.01%
2023/06/27	2	33.00	4.5	33.33	33.00	-2.5	9,082	-0.03%
2023/06/26	6	33.78	1	34.30	33.75	5	9,750	0.05%
2023/06/21	1	34.65	12	34.66	34.70	-11	10,072	-0.11%
2023/06/20	19	34.66	9	34.78	34.35	10	10,444	0.10%
2023/06/19	4	34.63	6.8	34.73	34.70	-2.8	10,736	-0.03%
2023/06/16	3.4	34.01	7	34.02	33.85	-3.6	10,791	-0.03%
2023/06/15	6.2	34.11	67	34.28	34.45	-60.8	10,765	-0.56%
2023/06/14	32.5	34.79	61	34.42	34.15	-28.5	10,716	-0.27%
2023/06/13	99.3	35.74	31	35.53	35.70	68.3	10,514	0.65%
2023/06/12	130.1	35.98	305.1	36.17	36.60	-175	10,108	-1.73%	大買/大賣/鉅額交易
2023/06/09	114	33.27	135	33.20	33.65	-21	9,367	-0.22%	大買/大賣/
2023/06/08	10	33.10	22	33.10	33.05	-12	9,199	-0.13%
2023/06/07	3.3	32.76	3	32.58	32.55	0.3	9,125	0.00%
2023/06/06	3	32.50	1	32.35	32.35	2	9,143	0.02%
2023/06/05	111	32.74	21	32.99	32.70	90	9,160	0.98%	大買/
2023/06/02	54	32.33	3	32.43	32.40	51	9,177	0.56%
2023/06/01	5	32.30	4	31.80	32.20	1	9,217	0.01%
2023/05/31	1	31.65	2	31.55	31.50	-1	9,187	-0.01%
2023/05/30	117	31.47	2	31.48	31.45	115	9,269	1.24%	大買/鉅額交易
2023/05/29	4	31.95	13	32.02	31.75	-9	9,252	-0.10%
2023/05/26	22	32.13	3.2	32.22	31.80	18.8	9,253	0.20%
2023/05/25	3	33.62	5	33.62	33.45	-2	9,196	-0.02%
2023/05/24	8	34.06	9.2	33.95	33.80	-1.2	9,271	-0.01%
2023/05/23	13	33.94	15.3	33.91	33.95	-2.3	9,935	-0.02%
2023/05/22	4	33.06	251	32.82	32.85	-247	9,816	-2.52%	大賣/鉅額交易
2023/05/19	11	32.55	7	32.87	31.95	4	9,777	0.04%
2023/05/18	1	32.00	2	31.93	31.90	-1	9,613	-0.01%
2023/05/17	1.4	32.00	1	32.45	31.80	0.4	9,588	0.00%
2023/05/16	0	0.00	1	31.95	32.05	-1	9,615	-0.01%
2023/05/15	5	32.09	50	32.39	31.55	-45	9,625	-0.47%
2023/05/12	19	31.55	26	31.81	31.85	-7	9,536	-0.07%
2023/05/11	16	30.45	24	30.57	30.75	-8	9,404	-0.08%
2023/05/10	5.1	31.35	7	31.39	31.50	-2	9,282	-0.02%
2023/05/09	38	31.88	14.3	32.13	31.30	23.7	9,246	0.26%
2023/05/08	11	32.03	4	31.98	31.90	7	9,142	0.08%
2023/05/05	12	31.97	21	32.14	31.95	-9	9,115	-0.10%
2023/05/04	9	32.08	2.1	32.08	32.05	6.9	9,076	0.08%
2023/05/03	28	31.84	5	31.85	31.70	23	9,015	0.26%
2023/05/02	201.1	32.45	2	32.63	32.55	199.1	8,912	2.23%	大買/鉅額交易
2023/04/28	72.3	34.25	84	34.05	33.55	-11.7	8,683	-0.13%
2023/04/27	16	31.29	28	33.16	33.55	-12	7,973	-0.15%
2023/04/26	49	30.32	19	30.34	30.50	30	7,584	0.40%
2023/04/25	2	30.15	1	29.95	30.15	1	7,544	0.01%
2023/04/24	4	30.88	3	30.77	30.85	1	7,472	0.01%
2023/04/21	35.5	30.81	17.4	31.15	31.05	18.2	7,428	0.24%
2023/04/20	60.1	32.73	79.2	32.95	32.50	-19.2	7,205	-0.27%
2023/04/19	10.4	32.77	42	32.68	32.45	-31.6	6,840	-0.46%
2023/04/18	6.3	32.64	3	32.62	32.05	3.3	6,658	0.05%
2023/04/17	3	31.78	0	0.00	31.75	3	6,467	0.05%
2023/04/14	5	31.75	4.5	31.75	31.80	0.5	6,403	0.01%
2023/04/13	21	31.71	2	31.40	31.40	19	6,346	0.30%
2023/04/12	9.5	31.99	11.1	31.99	31.85	-1.7	6,278	-0.03%
2023/04/11	42	31.97	13	31.86	31.70	29	6,218	0.47%
2023/04/10	45.1	32.46	33.6	32.33	31.55	11.6	6,138	0.19%
2023/04/07	3.6	31.46	4	31.21	31.25	-0.4	5,873	-0.01%
2023/04/06	1	31.05	43	31.39	31.45	-42	5,794	-0.72%
2023/03/31	15.3	31.44	38.1	31.67	31.65	-22.8	5,745	-0.40%
2023/03/30	54	31.25	12	31.45	31.50	42	5,622	0.75%
2023/03/29	17	30.74	104	31.10	30.85	-87	5,453	-1.60%	大賣/
2023/03/28	29	30.08	18.1	30.30	30.20	11	5,267	0.21%
2023/03/27	137.1	32.44	88.5	32.45	30.90	48.6	5,054	0.96%	大買/
2023/03/24	75	31.88	68.5	32.12	33.00	6.5	4,343	0.15%
2023/03/23	67	31.11	122	30.92	30.00	-55	3,979	-1.38%	大賣/
2023/03/22	104	30.15	110.7	30.70	30.70	-6.7	3,564	-0.19%	大買/大賣/
2023/03/21	21	29.26	3	29.23	29.50	18	3,238	0.56%
2023/03/20	0	0.00	28	28.49	28.50	-28	3,073	-0.91%
2023/03/17	8	28.33	21	27.79	28.25	-13	3,055	-0.43%
2023/03/16	18	27.62	22	27.84	27.25	-4	3,014	-0.13%
2023/03/15	3.1	27.85	3	28.10	28.05	0.1	2,972	0.00%
2023/03/13	15	27.30	1	27.45	27.25	14	2,994	0.47%
2023/03/10	76.1	27.82	83	27.71	27.70	-6.9	3,027	-0.23%
2023/03/09	32	28.19	2	28.30	28.20	30	3,068	0.98%
2023/03/08	12.2	28.29	33	28.74	28.55	-20.8	3,028	-0.69%
2023/03/07	6.1	28.67	21	28.60	28.55	-14.9	2,971	-0.50%
2023/03/06	40	28.47	4	28.43	28.20	36	2,891	1.24%
2023/03/03	26	28.26	2	28.30	28.35	24	2,762	0.87%
2023/03/02	6	28.31	16	28.22	28.50	-10	2,677	-0.37%
2023/03/01	1	27.30	8	27.06	27.30	-7	2,587	-0.27%
2023/02/24	5	27.22	5	27.36	27.10	0	2,553	0.00%
2023/02/23	22	27.95	3.2	28.13	28.00	18.8	2,463	0.76%
2023/02/22	10	27.68	4.5	27.76	27.85	5.5	2,354	0.23%
2023/02/21	99.3	28.79	71	28.66	28.45	28.3	2,168	1.30%
2023/02/20	21	27.92	1	27.95	27.95	20	1,394	1.43%
2023/02/17	7	25.59	14	25.76	25.45	-7	1,249	-0.56%
2023/02/16	0	0.00	11	24.73	25.10	-11	1,149	-0.96%
2023/02/15	0	0.00	6	24.33	24.70	-6	1,121	-0.53%
2023/02/14	11	24.93	2	24.40	24.30	9	1,098	0.82%
2023/02/13	12	24.58	1	24.55	24.55	11	1,003	1.10%
2023/02/09	1	23.50	0	0.00	23.55	1	940	0.11%
2023/01/31	0	0.00	12	23.55	23.45	-12	908	-1.32%
2023/01/16	0	0.00	2	22.45	22.50	-2	897	-0.22%
2023/01/09	0	0.00	2	23.55	23.50	-2	885	-0.23%
2023/01/06	0	0.00	1	23.25	23.30	-1	882	-0.11%
2023/01/05	1	23.35	0	0.00	23.35	1	887	0.11%
2022/12/30	5	22.40	5	22.60	22.45	0	870	0.00%
2022/12/29	0	0.00	4	22.45	22.60	-4	860	-0.46%
2022/12/28	5	22.50	0	0.00	22.65	5	852	0.59%
2022/12/20	2	23.60	0	0.00	23.05	2	818	0.24%
2022/12/16	0	0.00	1	24.75	24.70	-1	791	-0.13%
2022/12/15	20	25.15	0	0.00	25.05	20	771	2.59%
2022/12/13	3	25.15	3	24.93	24.85	0	741	0.00%
2022/12/12	0	0.00	6	25.00	24.95	-6	723	-0.83%
2022/12/09	2	24.85	0	0.00	24.75	2	704	0.28%
2022/12/08	2	25.65	0	0.00	25.50	2	687	0.29%
2022/12/07	2	25.50	20	25.10	25.10	-18	669	-2.69%
2022/12/06	2	25.75	2	25.45	25.60	0	651	0.00%
2022/12/05	0	26.85	0	0.00	25.70	0	605	0.00%
2022/12/02	9	25.40	5	25.48	25.40	4	550	0.73%
2022/12/01	3.3	25.27	18	25.26	25.20	-14.7	489	-3.01%
2022/11/29	20	23.35	0	0.00	23.40	20	365	5.47%
2022/11/28	0	24.00	6	23.41	23.40	-6	360	-1.66%
2022/11/25	1	23.00	0	0.00	23.00	1	357	0.28%
2022/11/24	0	0.00	3	22.87	22.70	-3	354	-0.85%
2022/11/23	8	22.79	16	22.25	22.85	-8	336	-2.38%
2022/11/17	0	0.00	0.1	23.75	22.05	-0.1	321	-0.03%
2022/11/16	0	0.00	11	21.70	21.60	-11	320	-3.43%
2022/11/15	0	0.00	22	22.23	22.10	-22	321	-6.85%
2022/11/14	0	0.00	2	22.15	22.65	-2	320	-0.62%
2022/10/17	0	20.75	0	0.00	20.75	0	484	0.00%
2022/10/13	0	20.85	0	0.00	20.20	0	491	0.00%
2022/10/11	5	21.90	0	0.00	21.75	5	489	1.02%
2022/09/29	0	0.00	1	22.40	22.05	-1	496	-0.20%
2022/09/28	1	22.05	0	0.00	21.85	1	496	0.20%
2022/09/21	0	24.55	0	0.00	24.30	0	490	0.00%
2022/09/13	0	0.00	1	25.35	25.55	-1	494	-0.20%
2022/09/02	0	0.00	1	25.10	25.00	-1	500	-0.20%
2022/08/22	0	0.00	1	24.70	24.25	-1	487	-0.21%
2022/08/19	6	25.25	3	25.18	25.20	3	486	0.62%
2022/08/18	7	25.02	6	25.46	25.50	1	486	0.21%
2022/08/17	6	25.48	6	25.38	25.10	0	516	0.00%
2022/08/16	1	25.15	1	25.45	25.45	0	460	0.00%
2022/08/11	1	22.35	1	22.65	22.75	0	451	0.00%
2022/08/09	6	21.20	5	21.45	21.40	1	462	0.22%
2022/07/28	0	23.10	2	23.15	22.55	-2	436	-0.46%
2022/07/27	2	22.20	0	0.00	22.85	2	433	0.46%
2022/07/26	1	22.20	0	0.00	22.25	1	429	0.23%
2022/07/25	0	0.00	1	22.80	22.60	-1	423	-0.24%
2022/07/22	2	23.05	0	0.00	22.90	2	422	0.47%
2022/07/21	0	22.90	0	0.00	22.95	0	425	0.00%
2022/07/01	10	22.85	0	0.00	22.50	10	432	2.31%
2022/06/23	0	0.00	2	23.35	23.20	-2	467	-0.43%
2022/06/21	0	0.00	3	23.73	24.50	-3	462	-0.65%
2022/06/16	0	0.00	0.1	25.20	24.50	-0.1	456	-0.01%
2022/06/09	1	26.10	0	0.00	25.90	1	470	0.21%
2022/06/07	0	25.80	0	0.00	25.75	0	487	0.00%
2022/06/06	0.1	25.85	0	0.00	25.80	0.1	494	0.02%
2022/05/30	0	0.00	1	25.30	25.35	-1	565	-0.18%
2022/05/27	0	0.00	1	25.35	25.50	-1	572	-0.17%
2022/05/25	1	26.50	0	0.00	25.30	1	599	0.17%
2022/05/24	0	0.00	1	24.45	24.40	-1	599	-0.17%
2022/05/23	0	0.00	1	24.80	24.90	-1	609	-0.16%
2022/05/20	1	25.05	0	0.00	25.30	1	633	0.16%
2022/05/19	0	0.00	2	25.08	24.70	-2	656	-0.30%
2022/05/18	2	24.95	2	25.03	25.20	0	683	0.00%
2022/05/17	0	0.00	10	24.12	24.70	-10	718	-1.39%
2022/05/13	0	0.00	1	23.20	23.30	-1	745	-0.13%
2022/05/12	10	23.40	1	23.95	23.00	9	762	1.18%
2022/05/04	0	0.00	1	23.90	24.05	-1	1,035	-0.10%
2022/04/25	0	24.27	1	23.30	23.30	-1	1,293	-0.07%
2022/04/22	1	24.35	0	0.00	24.45	1	1,366	0.07%
2022/04/21	1	24.75	0	0.00	24.85	1	1,419	0.07%
2022/04/14	1	24.35	0	0.00	24.30	1	2,806	0.04%
2022/04/12	0	24.40	0	0.00	24.25	0	2,807	0.00%
2022/04/11	1	24.91	3	24.90	24.65	-2	2,808	-0.07%
2022/04/08	0	0.00	2	25.75	25.70	-2	2,804	-0.07%
2022/04/07	0	26.33	1	25.65	25.70	-1	2,811	-0.04%
2022/04/06	0	26.00	0	27.00	26.05	0	2,839	0.00%
2022/03/30	0	26.95	0.1	26.65	26.65	-0.1	2,879	0.00%
2022/03/29	3	27.32	12	27.36	26.55	-9	2,880	-0.31%
2022/03/24	0	0.00	1	26.50	26.50	-1	2,875	-0.03%
2022/03/23	0	0.00	1	26.85	26.70	-1	2,880	-0.03%
2022/03/21	1	26.65	0	0.00	26.65	1	2,897	0.03%
2022/03/18	3	26.55	0	0.00	26.75	3	2,899	0.10%
2022/03/17	2	26.48	2	26.45	26.60	0	2,901	0.00%
2022/03/14	0	0.00	1	25.95	25.95	-1	2,922	-0.03%
2022/03/11	0	26.00	0	0.00	26.05	0	2,981	0.00%
2022/03/10	1	26.15	0	0.00	26.15	1	2,983	0.03%
2022/03/09	1	26.20	1	25.95	26.20	0	2,970	0.00%
2022/03/07	0.1	27.00	2	26.93	26.50	-1.9	2,956	-0.06%
2022/03/04	7	27.75	0	0.00	27.85	7	2,932	0.24%
2022/03/03	1	28.35	0	0.00	28.35	1	2,925	0.03%
2022/03/02	1.1	28.71	0	0.00	28.75	1.1	2,923	0.04%
2022/03/01	3	29.03	4	29.04	29.25	-1	2,917	-0.04%
2022/02/24	2	28.25	0	0.00	27.50	2	2,893	0.07%
2022/02/23	1	29.40	1	29.50	29.45	0	2,849	0.00%
2022/02/22	2	29.30	0	0.00	29.55	2	2,851	0.07%
2022/02/21	2	30.35	4	30.15	30.30	-2	2,841	-0.07%
2022/02/18	1	29.85	1	30.15	30.00	0	2,814	0.00%
2022/02/17	1	29.65	5	29.67	29.65	-4	2,799	-0.14%
2022/02/16	0	0.00	1	29.00	29.00	-1	2,766	-0.04%
2022/02/15	6	28.40	40	28.85	28.35	-34	2,754	-1.23%
2022/02/14	1	28.90	0	0.00	28.85	1	2,739	0.04%
2022/02/11	1	29.75	4	30.10	29.70	-3	2,728	-0.11%
2022/02/10	7	29.96	15.1	29.80	29.85	-8.1	2,704	-0.30%
2022/02/09	4	30.58	3	30.93	31.05	1	2,666	0.04%
2022/02/08	7	29.95	40	30.39	30.45	-33	2,641	-1.25%
2022/02/07	41	28.54	7.3	29.34	29.50	33.7	2,573	1.31%
2022/01/26	7	27.57	10	28.00	27.30	-3	2,547	-0.12%
2022/01/25	10	28.00	4	28.00	27.70	6	2,613	0.23%
2022/01/21	4	28.84	14	28.34	28.20	-10	2,658	-0.38%
2022/01/20	7	29.48	7	29.58	29.30	0	2,699	0.00%
2022/01/19	5	28.90	3	28.93	29.00	2	2,689	0.07%
2022/01/18	11	29.61	44	30.03	29.50	-33	2,708	-1.22%
2022/01/17	36.1	29.00	7	29.74	29.85	29.1	2,613	1.11%
2022/01/14	15	27.67	1	27.45	27.80	14	2,553	0.55%
2022/01/13	5	28.62	8	28.37	28.45	-3	2,513	-0.12%
2022/01/12	46	29.76	39	29.83	29.65	7	2,415	0.29%
2022/01/11	61.2	31.45	65	32.07	29.90	-3.8	2,276	-0.17%
2022/01/10	56	29.62	43	29.48	30.45	13	1,563	0.83%
2022/01/07	27	27.98	61	28.07	28.95	-34	1,239	-2.74%
2022/01/04	0	0.00	0	27.40	27.45	0	1,197	0.00%
2022/01/03	1	27.45	2	27.48	27.50	-1	1,220	-0.08%
2021/12/30	2	27.63	0	0.00	27.60	2	1,253	0.16%
2021/12/29	1	28.00	0	0.00	28.00	1	1,350	0.07%
2021/12/28	2	27.73	0	0.00	27.35	2	1,375	0.15%
2021/12/27	4	27.84	0	0.00	27.70	4	1,388	0.29%
2021/12/16	1	27.25	3	27.23	27.20	-2	1,788	-0.11%
2021/12/07	20	28.12	3	27.88	27.35	17	1,982	0.86%
2021/12/02	1	25.25	0	0.00	25.30	1	1,917	0.05%
2021/12/01	0	0.00	3	25.75	25.80	-3	1,921	-0.16%
2021/11/30	0	0.00	3	25.50	25.50	-3	1,915	-0.16%
2021/11/29	0.1	24.80	13	25.14	25.10	-13	1,915	-0.68%
2021/11/26	3	25.58	0	0.00	25.50	3	1,909	0.16%
2021/11/25	1	26.25	0	0.00	26.35	1	1,896	0.05%
2021/11/24	1	26.25	1.1	26.15	26.35	-0.1	1,895	0.00%
2021/11/23	1	26.40	2	26.40	26.40	-1	1,893	-0.05%
2021/11/18	4	27.08	4	27.54	27.20	0	1,920	0.00%
2021/11/17	1	27.05	0	0.00	27.05	1	1,904	0.05%
2021/11/16	3	27.13	0.2	27.29	27.25	2.8	1,900	0.15%
2021/11/15	1	26.75	0	0.00	26.90	1	1,887	0.05%
2021/11/12	0.3	26.35	1	26.35	26.35	-0.7	1,892	-0.04%
2021/11/11	0.1	26.55	0	0.00	26.50	0.1	1,889	0.00%
2021/11/10	0	0.00	2	26.30	26.35	-2	1,893	-0.11%
2021/11/09	0	26.75	0	0.00	26.50	0	1,895	0.00%
2021/11/08	0.1	26.80	2	26.40	26.35	-2	1,888	-0.10%
2021/11/05	12.1	26.29	2	26.45	26.45	10.1	1,887	0.53%
2021/11/03	4	27.26	3	27.28	27.40	1	1,851	0.05%
2021/11/02	9.1	28.59	13	28.17	27.25	-3.9	1,845	-0.21%
2021/11/01	6	29.27	6.1	29.32	29.30	-0.1	1,770	0.00%
2021/10/29	14	28.66	3	28.90	29.00	11	1,733	0.63%
2021/10/28	12.1	28.95	18.1	28.97	28.85	-6	1,696	-0.36%
2021/10/27	3	27.63	6	27.26	28.45	-3	1,627	-0.18%
2021/10/26	15	28.28	0	0.00	27.65	15	1,600	0.94%
2021/10/25	7	27.07	6	27.04	27.25	1	1,551	0.06%
2021/10/22	5	26.00	4	26.03	25.95	1	1,534	0.07%
2021/10/20	2	26.65	0	0.00	26.95	2	1,529	0.13%
2021/10/15	0	0.00	1	26.50	26.60	-1	1,544	-0.06%
2021/10/14	0	0.00	3	26.67	26.15	-3	1,547	-0.19%
2021/10/13	6	27.58	1	27.10	27.05	5	1,534	0.33%
2021/10/08	2	28.50	1	28.55	28.20	1	1,513	0.07%
2021/10/07	10	28.18	0	0.00	28.20	10	1,497	0.67%
2021/10/06	9	29.26	3	29.17	28.40	6	1,484	0.40%
2021/10/05	11	27.13	10	27.33	28.50	1	1,390	0.07%
2021/10/01	0.1	27.95	1	26.75	26.60	-0.9	1,334	-0.07%
2021/09/30	2	28.05	1	27.80	27.90	1	1,329	0.08%
2021/09/29	3	27.98	4	28.16	28.05	-1	1,319	-0.08%
2021/09/28	0	0.00	3	27.57	27.25	-3	1,282	-0.23%
2021/09/27	7	28.71	7	28.68	28.25	0	1,254	0.00%
2021/09/24	11	29.68	10	29.57	29.45	1	1,212	0.08%
2021/09/23	18	28.40	19.2	28.37	28.95	-1.2	1,060	-0.11%
2021/09/22	4	27.40	7	27.52	27.85	-3	945	-0.32%
2021/09/17	7	26.86	12	27.10	26.40	-5	889	-0.56%
2021/09/15	0	0.00	0.1	24.70	24.65	-0.1	813	-0.01%
2021/09/14	1	24.45	1	23.85	23.90	0	806	0.00%
2021/09/13	0	0.00	1	23.40	23.30	-1	802	-0.12%
2021/09/10	1	23.00	0	0.00	23.00	1	810	0.12%
2021/09/08	3	22.82	0	0.00	22.75	3	820	0.37%
2021/09/07	3.1	23.06	13	23.08	23.20	-9.9	825	-1.20%
2021/09/03	3	24.20	5	24.19	24.25	-2	821	-0.24%
2021/08/31	0	0.00	0.2	24.00	24.10	-0.2	842	-0.02%
2021/08/27	0	23.90	0	0.00	23.80	0	853	0.00%
2021/08/26	2	24.00	0	0.00	24.00	2	857	0.24%
2021/08/24	1	22.40	0	0.00	22.50	1	841	0.12%
2021/08/18	0	0.00	1	22.35	22.50	-1	878	-0.11%
2021/08/17	1.2	22.71	0	0.00	22.50	1.2	878	0.14%
2021/08/16	1	23.00	0	0.00	22.70	1	885	0.11%
2021/08/11	1	24.00	0	0.00	24.20	1	940	0.11%
2021/08/10	0	0.00	7	25.50	24.90	-7	980	-0.71%
2021/08/03	1.2	26.45	0	0.00	26.35	1.2	1,226	0.10%
2021/07/28	0	0.00	2	26.95	26.45	-2	1,507	-0.13%
2021/07/27	0	0.00	1	27.30	27.35	-1	1,552	-0.06%
2021/07/26	2	27.05	1	27.20	27.10	1	1,585	0.06%
2021/07/23	2	27.08	1	27.25	27.00	1	1,783	0.06%
2021/07/22	0	0.00	3	25.90	26.70	-3	1,929	-0.16%
2021/07/21	4	25.65	2	25.73	25.40	2	1,934	0.10%
2021/07/20	6	26.10	0	0.00	26.10	6	1,950	0.31%
2021/07/15	0	0.00	8	26.50	26.50	-8	1,992	-0.40%
2021/07/14	5	26.40	1	26.50	26.50	4	1,996	0.20%
2021/07/13	5	27.16	0	0.00	26.95	5	1,999	0.25%
2021/07/12	1	27.70	0	0.00	27.55	1	1,986	0.05%
2021/07/09	1	27.00	0	0.00	27.00	1	1,980	0.05%
2021/07/08	1	28.00	0	0.00	27.60	1	2,000	0.05%
2021/07/07	2	27.98	0	0.00	27.85	2	2,021	0.10%
2021/07/06	3	28.97	3	28.85	28.70	0	2,027	0.00%
2021/07/05	2	29.25	0	0.00	29.30	2	2,067	0.10%
2021/07/01	1	27.85	0	0.00	27.90	1	2,163	0.05%
2021/06/30	0	0.00	9	28.35	28.25	-9	2,166	-0.42%
2021/06/28	2	28.80	1	29.05	28.75	1	2,224	0.04%
2021/06/25	2	29.50	0	0.00	29.35	2	2,244	0.09%
2021/06/24	16	28.83	21	29.19	30.00	-5	2,231	-0.22%
2021/06/23	0	0.00	1	28.00	28.15	-1	2,198	-0.05%
2021/06/21	1	27.80	0	0.00	27.75	1	2,262	0.04%
2021/06/18	2	28.85	0	0.00	28.70	2	2,270	0.09%
2021/06/16	1	28.70	0	0.00	28.60	1	2,307	0.04%
2021/06/09	0	0.00	1	28.90	28.60	-1	2,365	-0.04%
2021/06/04	1	28.30	0	0.00	28.15	1	2,411	0.04%
2021/06/03	1	28.50	0	0.00	28.40	1	2,424	0.04%
2021/06/02	0	0.00	1	29.00	28.90	-1	2,431	-0.04%
2021/05/28	0	0.00	1	27.40	27.70	-1	2,412	-0.04%
2021/05/27	1	26.00	0	0.00	26.70	1	2,425	0.04%
2021/05/26	1	26.55	1	26.60	26.50	0	2,435	0.00%
2021/05/25	1	26.50	0	0.00	26.35	1	2,446	0.04%
2021/05/20	1	24.60	0	0.00	24.40	1	2,528	0.04%
2021/05/19	1	24.60	0	0.00	25.60	1	2,552	0.04%
2021/05/18	2	23.68	2	23.33	24.20	0	2,547	0.00%
2021/05/17	1	22.10	18	22.19	22.05	-17	2,533	-0.67%
2021/05/14	3	24.75	0	0.00	24.50	3	2,512	0.12%
2021/05/13	20	24.65	2	26.00	25.00	18	2,502	0.72%
2021/05/12	23.1	27.43	13	28.33	27.00	10.1	2,466	0.41%
2021/05/11	10	31.48	0	0.00	29.80	10	2,403	0.42%
2021/05/10	17	32.93	25	33.08	33.00	-8	2,334	-0.34%
2021/05/07	2	32.00	0	0.00	32.35	2	2,288	0.09%
2021/05/05	22	32.43	18	32.15	32.20	4	2,249	0.18%
2021/05/04	1	32.10	5	31.27	30.75	-4	2,187	-0.18%
2021/05/03	10	32.05	2	32.05	32.00	8	2,166	0.37%
2021/04/29	16	33.04	30	33.39	32.45	-14	2,147	-0.65%
2021/04/28	12	31.85	17	32.11	32.35	-5	1,969	-0.25%
2021/04/27	3	30.08	0	0.00	30.40	3	1,861	0.16%
2021/04/22	1	31.00	2	31.70	30.40	-1	2,017	-0.05%
2021/04/21	1	31.25	3	31.15	31.25	-2	2,021	-0.10%
2021/04/16	1	30.90	1	31.00	30.85	0	2,233	0.00%
2021/04/14	7	30.41	2	30.70	30.65	5	2,343	0.21%
2021/04/13	2	31.58	0	0.00	30.80	2	2,460	0.08%
2021/04/12	2	31.70	0	0.00	31.65	2	2,986	0.07%
2021/04/09	9	32.31	0	0.00	32.10	9	3,237	0.28%
2021/04/08	1	32.15	11	32.39	32.60	-10	3,241	-0.31%
2021/04/07	24	31.52	5	31.56	31.65	19	3,187	0.60%
2021/04/06	10	31.08	0	0.00	31.10	10	3,183	0.31%
2021/04/01	16	31.21	0	0.00	31.00	16	3,244	0.49%
2021/03/31	7	31.61	8	31.14	31.05	-1	3,274	-0.03%
2021/03/30	5	30.56	0	0.00	30.55	5	3,253	0.15%
2021/03/25	1	31.70	0	0.00	31.10	1	3,316	0.03%
2021/03/24	3	31.93	4	31.76	31.75	-1	3,327	-0.03%
2021/03/23	2	30.55	12	30.50	30.20	-10	3,308	-0.30%
2021/03/22	2	30.70	0	0.00	30.45	2	3,330	0.06%
2021/03/19	3	30.90	0	0.00	30.85	3	3,367	0.09%
2021/03/18	0	0.00	1	31.75	31.40	-1	3,389	-0.03%
2021/03/17	4	31.26	0	0.00	31.35	4	3,430	0.12%
2021/03/16	3	31.35	0	0.00	31.35	3	3,478	0.09%
2021/03/15	6	31.44	0	0.00	31.40	6	3,528	0.17%
2021/03/12	0	0.00	4	31.00	31.75	-4	3,571	-0.11%
2021/03/11	4	30.88	0	0.00	30.95	4	3,633	0.11%
2021/03/10	3	30.05	0	0.00	30.10	3	3,717	0.08%
2021/03/09	7	29.95	3	29.70	29.80	4	3,754	0.11%
2021/03/08	5	30.30	0	0.00	30.05	5	3,825	0.13%
2021/03/05	2	30.45	1	30.65	30.50	1	3,857	0.03%
2021/03/04	1	30.60	1	30.85	30.85	0	3,957	0.00%
2021/03/02	6	31.22	0	0.00	30.80	6	4,157	0.14%
2021/02/26	1	31.95	2	31.90	31.80	-1	4,362	-0.02%
2021/02/25	11	32.96	2	32.90	32.30	9	4,405	0.20%
2021/02/24	2	32.55	0	0.00	32.30	2	4,490	0.04%
2021/02/23	1	32.45	0	0.00	32.30	1	4,507	0.02%
2021/02/22	0	0.00	2	32.80	33.00	-2	4,571	-0.04%
2021/02/19	2	32.03	1	32.10	32.35	1	4,620	0.02%
2021/02/18	0	0.00	1	31.30	31.40	-1	4,855	-0.02%
2021/02/17	5	31.30	3	31.20	31.20	2	4,853	0.04%
2021/02/05	4	31.14	6	31.31	31.15	-2	4,862	-0.04%
2021/02/04	5	31.21	2	31.45	31.10	3	4,880	0.06%
2021/02/03	0	0.00	6	32.03	31.40	-6	4,897	-0.12%
2021/02/02	1	31.25	2	31.48	31.50	-1	4,941	-0.02%
2021/02/01	3	30.45	17	30.63	30.90	-14	5,005	-0.28%
2021/01/29	2	31.35	3	31.23	31.25	-1	5,077	-0.02%
2021/01/28	0	0.00	4	32.35	32.20	-4	5,115	-0.08%
2021/01/27	8	32.59	9	32.83	32.65	-1	5,139	-0.02%
2021/01/26	1	31.90	1	32.30	31.55	0	5,131	0.00%
2021/01/25	0	0.00	1	32.05	31.90	-1	5,157	-0.02%
2021/01/22	0	0.00	1	31.70	31.70	-1	5,196	-0.02%
2021/01/21	14	31.97	1	32.35	31.95	13	5,222	0.25%
2021/01/20	16	32.29	1	32.55	32.00	15	5,243	0.29%
2021/01/19	10	34.11	17	33.92	33.40	-7	5,227	-0.13%
2021/01/18	1	31.85	1	32.30	33.05	0	5,155	0.00%
2021/01/15	4	33.20	0	0.00	32.70	4	5,157	0.08%
2021/01/14	5	33.90	14	33.62	33.60	-9	5,203	-0.17%
2021/01/13	3	33.30	12	33.10	33.05	-9	5,224	-0.17%
2021/01/12	15	33.11	7	33.05	32.70	8	5,287	0.15%
2021/01/11	4	33.53	8	34.02	34.55	-4	5,276	-0.08%
2021/01/08	15	33.79	0	0.00	33.45	15	5,236	0.29%
2021/01/07	2	33.93	1	33.80	33.60	1	5,519	0.02%
2021/01/06	21	33.96	18	33.98	34.00	3	5,584	0.05%
2021/01/05	69	35.94	58	35.78	35.50	11	5,538	0.20%
2021/01/04	9	34.50	70	33.16	35.10	-61	5,155	-1.18%
2020/12/31	3	31.80	100	32.35	32.55	-97	5,241	-1.85%
2020/12/30	0	0.00	2	32.40	32.25	-2	5,240	-0.04%
2020/12/29	12	32.00	7	32.25	31.80	5	5,315	0.09%
2020/12/28	7	32.66	7	32.84	32.55	0	5,406	0.00%
2020/12/25	11	32.34	22	32.26	32.30	-11	5,451	-0.20%
2020/12/24	2	31.85	1	31.80	31.70	1	5,616	0.02%
2020/12/23	56	30.77	0	0.00	30.90	56	5,798	0.97%
2020/12/22	100	31.15	2	31.40	30.75	98	6,489	1.51%
2020/12/21	31	30.95	1	30.45	30.75	30	7,875	0.38%
2020/12/18	3	31.13	1	30.75	30.75	2	8,040	0.02%
2020/12/17	3	31.28	0	0.00	31.30	3	8,166	0.04%
2020/12/16	5	32.00	0	0.00	31.80	5	8,317	0.06%
2020/12/15	2	31.60	3	31.65	31.70	-1	8,493	-0.01%
2020/12/14	0	0.00	6	32.25	32.80	-6	9,260	-0.06%
2020/12/11	4	31.90	0	0.00	31.85	4	9,491	0.04%
2020/12/10	1	32.50	0	0.00	32.55	1	9,513	0.01%
2020/12/09	3	33.17	2	33.55	33.20	1	9,508	0.01%
2020/12/08	5	34.36	5	34.53	33.75	0	9,546	0.00%
2020/12/07	7	33.99	6	33.76	33.75	1	9,581	0.01%
2020/12/04	4	33.51	5	33.78	33.30	-1	9,574	-0.01%
2020/12/03	1	34.60	0	0.00	34.30	1	9,555	0.01%
2020/12/02	1	34.95	6	35.16	34.80	-5	9,654	-0.05%
2020/12/01	7	34.82	3	35.00	34.90	4	9,745	0.04%
2020/11/30	7	35.41	4	36.00	35.15	3	10,142	0.03%
2020/11/27	3	35.38	1	35.20	35.35	2	10,433	0.02%
2020/11/26	8	35.52	11	35.41	35.55	-3	10,637	-0.03%
2020/11/25	18	35.79	37	36.22	34.65	-19	11,223	-0.17%
2020/11/24	10	35.20	3	34.75	34.80	7	11,433	0.06%
2020/11/23	3	34.98	0	0.00	34.85	3	11,559	0.03%
2020/11/20	0	0.00	4	34.43	34.40	-4	11,817	-0.03%
2020/11/19	8	35.06	1	34.90	34.35	7	12,115	0.06%
2020/11/18	3	34.97	0	0.00	34.85	3	12,123	0.02%
2020/11/17	43	35.23	33	35.03	35.40	10	12,077	0.08%
2020/11/13	3	33.52	9	33.89	34.00	-6	11,866	-0.05%
2020/11/12	0	0.00	1	34.15	33.15	-1	11,859	-0.01%
2020/11/11	4	34.00	5.3	34.10	33.85	-1.3	11,853	-0.01%
2020/11/10	1.3	33.97	3	34.08	33.90	-1.7	11,838	-0.01%
2020/11/09	7	35.14	7	34.95	35.00	0	11,793	0.00%
2020/11/06	20	34.89	19	35.01	34.95	1	11,730	0.01%
2020/11/05	7	34.35	8	34.17	34.40	-1	11,680	-0.01%
2020/11/04	39	33.62	37	33.44	33.50	2	11,687	0.02%
2020/11/03	2	33.25	2	33.35	33.25	0	11,720	0.00%
2020/11/02	1	31.90	1	31.80	31.90	0	11,709	0.00%
2020/10/30	7	34.01	1	34.30	32.95	6	11,806	0.05%
2020/10/29	1	32.90	3	33.22	33.70	-2	11,807	-0.02%
2020/10/27	3	34.43	1	34.20	34.15	2	11,771	0.02%
2020/10/26	3	35.00	3	35.28	34.70	0	11,780	0.00%
2020/10/23	1	34.60	15	34.63	34.50	-14	11,716	-0.12%
2020/10/22	0	0.00	3	34.47	34.55	-3	11,704	-0.03%
2020/10/21	3	35.53	3	35.70	35.25	0	11,645	0.00%
2020/10/20	4.1	35.70	3	35.53	35.40	1.1	11,631	0.01%
2020/10/19	0.9	38.90	21	35.01	35.30	-20.1	11,564	-0.17%
2020/10/16	19	36.31	15	35.23	35.40	4	11,550	0.03%
2020/10/15	33	36.59	27.1	37.01	36.20	6	11,471	0.05%
2020/10/14	21	35.14	11	35.03	35.10	10	11,141	0.09%
2020/10/13	6.1	33.95	19	34.13	33.85	-12.9	11,046	-0.12%
2020/10/12	6	34.88	2	35.15	34.60	4	10,961	0.04%
2020/10/08	48	36.18	44	36.55	36.00	4	10,840	0.04%
2020/10/07	2	34.63	3	34.63	34.70	-1	10,497	-0.01%
2020/10/06	21	35.01	8	34.88	34.70	13	10,472	0.12%
2020/10/05	33	35.17	36	35.33	34.95	-3	10,404	-0.03%
2020/09/30	8	34.26	4	34.95	34.95	4	10,342	0.04%
2020/09/29	26	35.38	23	34.89	34.15	3	10,290	0.03%
2020/09/28	27	35.05	14	35.25	34.50	13	10,230	0.13%
2020/09/25	110	38.42	130	36.57	35.15	-20	10,158	-0.20%	大買/大賣/
2020/09/24	156	37.90	160	37.98	39.00	-4	9,480	-0.04%	大買/大賣/
2020/09/23	1	35.55	6	36.19	36.65	-5	8,066	-0.06%
2020/09/22	5	33.46	11	33.76	33.35	-6	7,863	-0.08%
2020/09/21	44	35.03	46	34.50	34.30	-2	7,708	-0.03%
2020/09/18	14	34.75	20	34.55	34.20	-6	7,523	-0.08%
2020/09/17	223	34.16	201	34.18	34.25	22	7,327	0.30%	大買/大賣/
2020/09/16	26	31.57	25	32.17	33.25	1	6,526	0.02%
2020/09/15	4	30.95	6	30.25	30.25	-2	6,266	-0.03%
2020/09/14	4	29.93	1	29.85	30.60	3	6,261	0.05%
2020/09/11	4	29.84	3	30.08	29.45	1	6,229	0.02%
2020/09/10	19	30.89	11	30.09	30.20	8	6,137	0.13%
2020/09/09	7	31.34	6	31.20	31.50	1	6,039	0.02%
2020/09/08	17	32.02	16	31.66	31.45	1	5,967	0.02%
2020/09/07	20	32.27	45	31.49	31.90	-25	5,899	-0.42%
2020/09/04	11	33.25	13	33.18	33.10	-2	5,778	-0.03%
2020/09/03	19	34.38	36	34.18	33.90	-17	5,632	-0.30%
2020/09/02	71	32.64	68	32.83	33.90	3	5,256	0.06%
2020/09/01	92	33.02	87	32.56	31.90	5	4,900	0.10%
2020/08/31	144	33.20	115	33.48	33.10	29	4,636	0.63%	大買/大賣/
2020/08/28	35	30.68	57	30.90	31.80	-22	3,954	-0.56%
2020/08/27	25	28.94	10	28.56	28.95	15	3,557	0.42%
2020/08/26	47	28.53	40	28.57	28.70	7	3,395	0.21%
2020/08/25	14	27.25	85	26.96	28.00	-71	3,050	-2.33%
2020/08/24	1	26.20	15	26.45	25.75	-14	2,763	-0.51%
2020/08/21	2	25.30	4	25.28	25.30	-2	2,765	-0.07%
2020/08/20	5	23.47	2	23.28	23.00	3	2,800	0.11%
2020/08/19	0	0.00	1	25.90	25.15	-1	2,762	-0.04%
2020/08/18	5	25.57	1	26.20	25.55	4	2,780	0.14%
2020/08/12	1	25.50	0	0.00	25.60	1	2,792	0.04%
2020/08/11	60	25.67	5	25.99	25.35	55	2,783	1.98%
2020/08/10	9	26.88	17	26.24	26.05	-8	2,757	-0.29%
2020/08/07	15	26.58	26	26.11	26.85	-11	2,698	-0.41%
2020/08/06	30	25.82	17	26.09	25.65	13	2,630	0.49%
2020/08/05	29	26.65	12	26.36	26.25	17	2,615	0.65%
2020/08/04	1	25.95	68	26.18	26.25	-67	2,523	-2.65%
2020/08/03	1	25.30	0	0.00	25.45	1	2,478	0.04%
2020/07/31	17	25.44	10	25.85	25.50	7	2,510	0.28%
2020/07/30	0	0.00	2	25.13	26.25	-2	2,482	-0.08%
2020/07/29	10	24.80	5	25.10	24.75	5	2,554	0.20%
2020/07/28	5	24.30	10	24.60	24.45	-5	2,585	-0.19%
2020/07/27	50	24.95	12	25.23	24.90	38	2,606	1.46%
2020/07/24	0	0.00	2	26.10	25.40	-2	2,627	-0.08%
2020/07/23	0	0.00	7	25.84	25.85	-7	2,632	-0.27%
2020/07/22	17	25.96	53	25.71	25.80	-36	2,756	-1.31%
2020/07/21	0	0.00	16	25.39	25.70	-16	2,739	-0.58%
2020/07/20	0	0.00	37	24.64	24.70	-37	2,738	-1.35%
2020/07/17	10	24.95	0	0.00	24.55	10	2,740	0.36%
2020/07/16	15	25.22	4	25.20	25.55	11	2,752	0.40%
2020/07/15	27	25.38	30	25.83	25.20	-3	2,750	-0.11%
2020/07/14	6	25.08	15	25.15	24.90	-9	2,763	-0.33%
2020/07/13	0	0.00	3	25.95	25.55	-3	2,766	-0.11%
2020/07/10	55	25.29	0	0.00	25.20	55	2,815	1.95%
2020/07/09	28	26.06	2	26.23	25.75	26	2,817	0.92%
2020/07/08	12	25.72	59	26.16	26.60	-47	2,798	-1.68%
2020/07/07	42	26.20	18	26.32	25.85	24	2,811	0.85%
2020/07/06	5	24.69	0	0.00	25.30	5	2,715	0.18%
2020/07/03	53	22.71	5	22.88	23.00	48	2,644	1.81%
2020/07/02	2	22.50	0	0.00	22.55	2	2,686	0.07%
2020/06/24	30	22.63	0	0.00	22.60	30	2,771	1.08%
2020/06/23	2	22.60	0	0.00	22.65	2	2,798	0.07%
2020/06/22	2	22.50	0	0.00	22.40	2	2,808	0.07%
2020/06/11	3	21.37	2	21.65	21.00	1	2,876	0.03%
2020/06/09	2	23.05	0	0.00	22.30	2	2,887	0.07%
2020/06/08	0	0.00	2	21.90	21.90	-2	2,864	-0.07%
2020/06/04	2	21.55	2	22.00	21.55	0	2,834	0.00%
2020/05/29	0	0.00	6	20.94	20.90	-6	2,742	-0.22%
2020/05/27	0	0.00	10	20.80	21.20	-10	2,615	-0.38%
2020/05/21	0	0.00	6	19.65	19.70	-6	2,485	-0.24%
2020/05/12	0	0.00	1	19.65	19.50	-1	2,586	-0.04%
2020/05/11	2	18.70	7	19.39	19.60	-5	2,627	-0.19%
2020/05/07	2	19.80	0	0.00	19.65	2	2,599	0.08%
2020/05/06	6	19.35	0	0.00	19.35	6	2,577	0.23%
2020/05/05	15	20.03	14	20.03	19.60	1	2,576	0.04%
2020/04/30	0	0.00	1	19.10	19.25	-1	2,540	-0.04%
2020/04/29	5	19.00	0	0.00	18.90	5	2,544	0.20%
2020/04/28	2	18.70	0	0.00	19.10	2	2,557	0.08%
2020/04/27	9	18.92	0	0.00	18.75	9	2,604	0.35%
2020/04/24	0	0.00	1	18.35	18.35	-1	2,476	-0.04%
2020/04/23	0	0.00	4	17.85	18.15	-4	2,483	-0.16%
2020/04/21	1	18.00	0	0.00	17.25	1	2,640	0.04%
2020/04/17	3	18.28	0	0.00	17.95	3	2,926	0.10%
2020/04/15	0	0.00	10	18.15	18.05	-10	2,934	-0.34%
2020/04/14	3	17.70	20	17.70	17.60	-17	2,900	-0.59%
2020/04/13	0	0.00	2	17.48	17.35	-2	2,988	-0.07%
2020/04/10	1	17.70	0	0.00	17.70	1	3,050	0.03%
2020/04/08	0	0.00	8	16.48	17.40	-8	2,971	-0.27%
2020/04/07	28	16.20	0	0.00	16.20	28	2,923	0.96%
2020/04/06	10	15.00	2	15.35	15.60	8	2,855	0.28%
2020/04/01	2	15.50	0	0.00	15.50	2	2,875	0.07%
2020/03/27	1	15.50	0	0.00	15.00	1	3,234	0.03%
2020/03/25	5	14.90	0	0.00	15.20	5	3,271	0.15%
2020/03/19	1	14.25	0	0.00	14.20	1	3,417	0.03%
2020/03/16	0	0.00	10	18.18	17.25	-10	3,423	-0.29%
2020/03/13	0	0.00	1	18.25	18.95	-1	3,431	-0.03%
2020/03/12	1	20.55	0	0.00	20.15	1	3,623	0.03%
2020/03/02	0	0.00	1	23.30	23.55	-1	4,127	-0.02%
2020/02/26	2	25.00	0	0.00	24.90	2	4,208	0.05%
2020/02/20	4	26.05	0	0.00	25.90	4	4,291	0.09%
2020/02/19	8	25.86	18	25.59	25.80	-10	4,237	-0.24%
2020/02/17	0	0.00	1	24.80	24.75	-1	4,303	-0.02%
2020/02/14	1	25.05	0	0.00	25.10	1	4,540	0.02%
2020/02/13	1	25.05	0	0.00	25.05	1	4,601	0.02%
2020/02/12	3	25.70	6	25.61	25.55	-3	4,632	-0.06%
2020/02/10	11	24.48	0	0.00	24.50	11	4,738	0.23%
2020/02/03	0	0.00	4	23.15	23.55	-4	4,930	-0.08%
2020/01/31	15	25.18	0	0.00	24.65	15	4,932	0.30%
2020/01/30	10	25.87	1	25.60	25.05	9	5,152	0.17%
2020/01/20	1	27.85	0	0.00	27.80	1	5,336	0.02%
2020/01/17	0	0.00	1	27.80	27.65	-1	5,417	-0.02%
2020/01/16	1	27.95	0	0.00	27.80	1	5,541	0.02%
2020/01/15	2	28.00	0	0.00	28.40	2	5,473	0.04%
2020/01/14	7	28.03	2	28.30	27.80	5	5,353	0.09%
2020/01/13	0	0.00	1	26.95	27.00	-1	5,056	-0.02%
2020/01/10	1	26.50	1	27.00	26.95	0	5,052	0.00%
2020/01/06	0	0.00	3	26.65	27.15	-3	4,980	-0.06%
2019/12/31	0	0.00	2	26.35	26.20	-2	4,840	-0.04%
2019/12/27	1	26.30	1	26.45	26.40	0	4,807	0.00%
2019/12/26	15	27.72	13	27.27	26.50	2	4,756	0.04%
2019/12/25	0	0.00	3	26.95	27.30	-3	4,460	-0.07%
2019/12/24	0	0.00	6	26.68	26.60	-6	4,350	-0.14%
2019/12/23	4	26.99	1	26.75	26.80	3	4,326	0.07%
2019/12/20	4	26.64	3	26.62	26.80	1	4,288	0.02%
2019/12/19	1	26.30	6	26.63	26.35	-5	4,257	-0.12%
2019/12/17	5	26.07	4	26.55	26.30	1	4,183	0.02%
2019/12/16	1	26.10	6	26.03	26.10	-5	4,092	-0.12%
2019/12/12	1	25.10	0	0.00	25.05	1	4,031	0.02%
2019/12/09	11	25.93	1	26.05	25.65	10	3,957	0.25%
2019/12/06	1	26.70	0	0.00	26.70	1	3,742	0.03%
2019/12/05	1	25.85	0	0.00	26.00	1	3,682	0.03%
2019/12/04	1	25.95	0	0.00	25.85	1	3,642	0.03%
2019/12/03	1	26.15	2	26.23	26.35	-1	3,606	-0.03%
2019/12/02	0	0.00	1	25.70	25.70	-1	3,574	-0.03%
2019/11/29	3	26.22	3	26.05	25.75	0	3,545	0.00%
2019/11/28	0	0.00	1	26.30	26.60	-1	3,380	-0.03%
2019/11/27	0	0.00	12	25.61	25.60	-12	3,262	-0.37%
2019/11/26	10	25.53	8	25.69	25.65	2	3,220	0.06%
2019/11/25	0	0.00	19	25.33	25.55	-19	3,324	-0.57%
2019/11/21	5	24.54	0	0.00	24.35	5	3,301	0.15%
2019/11/20	5	24.98	0	0.00	24.80	5	3,254	0.15%
2019/11/19	2	25.15	3	25.15	25.00	-1	3,237	-0.03%
2019/11/18	1	25.15	0	0.00	25.05	1	3,216	0.03%
2019/11/15	7	25.33	7	25.42	25.20	0	3,190	0.00%
2019/11/14	6	25.28	7	25.62	25.95	-1	3,108	-0.03%
2019/11/13	15	25.66	3	26.27	25.50	12	3,039	0.39%
2019/11/12	6	24.64	25	24.85	25.05	-19	2,794	-0.68%
2019/11/11	17	24.42	5	24.17	24.10	12	2,724	0.44%
2019/11/08	2	25.50	0	0.00	25.30	2	2,691	0.07%
2019/11/07	6	25.40	1	24.65	24.90	5	2,570	0.19%
2019/11/06	7	24.94	1	25.10	24.65	6	2,518	0.24%
2019/11/05	4	24.33	11	24.60	25.20	-7	2,460	-0.28%
2019/11/04	2	23.60	1	23.40	23.45	1	2,357	0.04%
2019/11/01	2	23.50	1	23.60	23.75	1	2,327	0.04%
2019/10/31	3	23.62	0	0.00	23.55	3	2,334	0.13%
2019/10/30	4	24.83	5	24.82	25.00	-1	2,247	-0.04%
2019/10/29	5	24.99	4	24.96	25.00	1	2,243	0.04%
2019/10/28	0	0.00	1	25.95	25.95	-1	2,154	-0.05%
2019/10/25	0	0.00	9	23.47	23.60	-9	1,993	-0.45%
2019/10/24	1	22.95	3	23.27	22.95	-2	1,895	-0.11%
2019/10/23	2	22.00	0	0.00	22.00	2	1,743	0.11%
2019/10/22	1	22.05	2	22.30	22.00	-1	1,737	-0.06%
2019/10/18	1	21.95	6	22.18	22.25	-5	1,729	-0.29%
2019/10/17	5	22.20	3	22.45	22.15	2	1,708	0.12%
2019/10/16	1	21.55	2	21.93	22.70	-1	1,625	-0.06%
2019/10/15	1	21.25	0	0.00	21.25	1	1,567	0.06%
2019/10/14	4	21.20	0	0.00	21.20	4	1,565	0.26%
2019/10/08	1	20.80	0	0.00	21.00	1	1,566	0.06%
2019/10/04	0	0.00	2	20.95	21.10	-2	1,595	-0.13%
2019/09/27	0	0.00	7	20.45	20.35	-7	1,633	-0.43%
2019/09/25	1	21.00	6	21.05	21.00	-5	1,629	-0.31%
2019/09/24	1	21.60	0	0.00	21.50	1	1,612	0.06%
2019/09/23	3	21.88	21	22.07	21.95	-18	1,612	-1.12%
2019/09/20	0	0.00	10	21.35	21.30	-10	1,575	-0.63%
2019/09/18	10	20.88	0	0.00	20.80	10	1,621	0.62%
2019/09/16	0	0.00	11	21.50	21.35	-11	1,602	-0.69%
2019/09/11	0	0.00	16	21.00	21.00	-16	1,565	-1.02%
2019/09/05	0	0.00	1	20.90	20.90	-1	1,505	-0.07%
2019/08/29	1	20.70	2	20.70	20.50	-1	1,446	-0.07%
2019/08/28	3	21.33	1	21.15	20.70	2	1,424	0.14%
2019/08/27	5	19.85	2	20.35	20.40	3	1,255	0.24%
2019/08/21	1	19.00	0	0.00	18.95	1	1,166	0.09%
2019/08/20	4	18.91	0	0.00	18.80	4	1,161	0.34%
2019/08/19	1	19.15	0	0.00	18.75	1	1,159	0.09%
2019/08/15	1	18.15	0	0.00	18.20	1	1,156	0.09%
2019/08/14	1	18.60	0	0.00	18.60	1	1,155	0.09%
2019/08/06	5	19.85	0	0.00	19.75	5	1,109	0.45%
2019/08/02	0	0.00	6	20.30	20.45	-6	1,102	-0.54%
2019/07/31	10	21.75	0	0.00	21.75	10	1,081	0.92%
2019/07/30	7	22.54	3	22.05	21.95	4	1,041	0.38%
2019/07/29	0	0.00	2	21.48	22.10	-2	864	-0.23%
2019/07/11	4	20.10	0	0.00	20.10	4	910	0.44%
2019/07/10	0	0.00	10	20.20	20.15	-10	977	-1.02%
2019/07/09	10	19.60	0	0.00	19.50	10	996	1.00%
2019/07/08	13	19.15	0	0.00	19.15	13	1,005	1.29%
2019/07/04	5	19.80	23	19.87	19.90	-18	1,036	-1.74%
2019/07/03	0	0.00	1	19.75	19.55	-1	1,068	-0.09%
2019/06/28	1	19.30	0	0.00	19.40	1	1,338	0.07%
2019/06/27	5	19.45	0	0.00	19.50	5	1,351	0.37%
2019/05/17	0	0.00	2	18.00	17.30	-2	2,043	-0.10%
2019/05/03	5	20.35	0	0.00	20.45	5	2,026	0.25%
2019/04/26	21	21.37	0	0.00	20.80	21	1,929	1.09%
2019/04/25	2	22.35	2	22.00	22.00	0	1,892	0.00%
2019/04/24	10	21.55	0	0.00	21.55	10	1,864	0.54%
2019/04/19	5	21.60	0	0.00	21.55	5	1,850	0.27%
2019/04/17	0	0.00	1	22.45	22.50	-1	1,810	-0.06%
2019/04/16	1	22.90	0	0.00	22.70	1	1,780	0.06%
2019/04/10	0	0.00	1	22.20	22.25	-1	1,618	-0.06%
2019/04/09	1	21.90	0	0.00	22.00	1	1,603	0.06%
2019/04/08	7	22.90	1	23.80	22.35	6	1,584	0.38%
2019/04/03	0	0.00	11	21.71	22.30	-11	1,492	-0.74%
2019/04/02	0	0.00	10	21.45	21.25	-10	1,374	-0.73%
2019/04/01	1	20.75	1	20.80	20.25	0	1,339	0.00%
2019/03/29	2	21.05	5	20.82	20.50	-3	1,326	-0.23%
2019/03/28	3	20.38	0	0.00	20.20	3	1,275	0.24%
2019/03/27	6	19.77	0	0.00	19.80	6	1,276	0.47%
2019/03/26	4	20.05	21	20.82	20.10	-17	1,290	-1.32%
2019/03/25	7	18.76	0	0.00	19.60	7	1,197	0.58%
2019/03/22	0	0.00	1	19.20	19.25	-1	1,350	-0.07%
2019/03/20	3	17.85	0	0.00	18.15	3	1,379	0.22%
2019/03/18	5	17.93	0	0.00	18.35	5	1,379	0.36%
2019/03/14	3	17.60	0	0.00	17.55	3	1,386	0.22%
2019/03/11	10	18.75	0	0.00	18.65	10	1,423	0.70%
2019/03/06	0	0.00	1	18.40	18.65	-1	1,360	-0.07%
2019/03/04	1	17.90	0	0.00	18.10	1	1,376	0.07%
2019/02/22	3	18.57	0	0.00	18.00	3	1,622	0.18%
2019/02/21	3	18.35	3	18.25	18.20	0	1,667	0.00%
2019/02/15	0	0.00	12	18.30	17.65	-12	1,747	-0.69%
2019/01/18	10	16.25	0	0.00	16.40	10	1,723	0.58%
2019/01/17	2	16.70	0	0.00	16.30	2	1,723	0.12%
2018/12/17	1	19.25	0	0.00	19.50	1	1,420	0.07%
2018/12/06	0	0.00	1	18.10	17.80	-1	1,041	-0.10%
2018/12/04	0	0.00	5	19.27	18.95	-5	1,021	-0.49%
2018/12/03	0	0.00	60	18.34	18.50	-60	972	-6.17%
2018/11/26	1	18.80	3	18.75	19.00	-2	882	-0.23%
2018/11/23	3	18.75	0	0.00	18.75	3	771	0.39%
2018/11/22	5	18.42	0	0.00	18.45	5	710	0.70%
2018/11/14	20	17.55	0	0.00	18.40	20	424	4.71%
2018/10/31	0	0.00	1	14.25	14.25	-1	377	-0.27%
2018/09/26	2	17.85	0	0.00	17.85	2	453	0.44%
2018/09/18	8	18.60	0	0.00	18.70	8	567	1.41%
2018/09/12	0	0.00	3	18.85	19.10	-3	716	-0.42%
2018/09/07	3	20.50	0	0.00	19.95	3	834	0.36%
2018/08/23	1	20.85	0	0.00	20.00	1	954	0.10%
2018/08/21	3	20.90	0	0.00	20.80	3	970	0.31%
2018/07/05	1	23.50	0	0.00	23.25	1	1,538	0.06%
2018/07/03	5	23.40	0	0.00	23.40	5	1,596	0.31%
2018/06/29	0	0.00	1	24.70	24.70	-1	1,586	-0.06%
2018/06/28	11	24.85	0	0.00	24.90	11	1,576	0.70%
2018/06/26	1	26.70	13	25.83	26.90	-12	1,510	-0.79%
2018/06/25	0	0.00	5	25.61	25.60	-5	1,428	-0.35%
2018/06/22	0	0.00	5	24.07	24.15	-5	1,384	-0.36%
2018/06/20	1	24.85	0	0.00	24.30	1	1,376	0.07%
2018/06/19	4	25.73	0	0.00	25.45	4	1,362	0.29%
2018/06/15	10	23.50	0	0.00	24.90	10	1,313	0.76%
2018/06/14	10	22.85	0	0.00	22.65	10	1,282	0.78%
2018/06/08	0	0.00	3	24.35	24.35	-3	1,247	-0.24%
2018/06/07	0	0.00	58	24.89	24.60	-58	1,236	-4.69%
2018/06/06	0	0.00	23	24.30	24.25	-23	1,225	-1.88%
2018/06/01	0	0.00	2	25.00	25.00	-2	1,200	-0.17%
2018/05/29	0	0.00	64	25.20	25.05	-64	1,182	-5.41%
2018/05/28	2	25.20	50	25.66	25.10	-48	1,179	-4.07%
2018/05/25	2	25.50	2	25.68	25.35	0	1,161	0.00%
2018/05/24	0	0.00	49	25.78	25.95	-49	1,151	-4.26%
2018/05/23	0	0.00	54	26.30	26.00	-54	1,131	-4.77%
2018/05/22	0	0.00	1	24.20	24.25	-1	1,068	-0.09%