聯嘉 (6288)-國泰-新莊券商分點個股進出

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
30.40
漲跌
▲0.15
漲幅
+0.50%
成交量
776張
產業
上市汽車類股
261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

聯嘉 (6288)籌碼相關－國泰-新莊券商分點個股進出

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-新莊券商分點個股進出
國泰-新莊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
2024/06/26	11	30.31	2	30.55	30.40	9	2,979	0.30%
2024/06/24	2	30.10	0	0.00	30.10	2	2,996	0.07%
2024/06/21	0	0.00	12	30.58	30.55	-12	3,010	-0.40%
2024/06/20	12	30.78	0	0.00	30.60	12	3,018	0.40%
2024/06/19	5	30.90	5	30.60	30.50	0	3,026	0.00%
2024/06/18	10	30.93	3	30.95	30.95	7	3,064	0.23%
2024/06/17	25	31.34	2	30.85	31.25	23	3,148	0.73%
2024/06/14	3	30.40	0	0.00	30.40	3	3,186	0.09%
2024/06/13	0	0.00	125	30.19	30.40	-125	3,250	-3.85%	大賣/鉅額交易
2024/06/11	2	30.50	25	30.68	30.50	-23	3,311	-0.69%
2024/06/07	0	0.00	1	31.50	31.10	-1	3,330	-0.03%
2024/06/06	2	30.65	16	30.60	30.50	-14	3,337	-0.42%
2024/06/05	1	31.10	5.3	31.14	31.10	-4.3	3,365	-0.13%
2024/06/04	10	31.43	0.1	31.30	31.00	9.9	3,435	0.29%
2024/06/03	0	0.00	0.1	31.15	30.90	-0.1	3,524	0.00%
2024/05/31	0	0.00	0.1	30.95	30.75	-0.1	3,595	0.00%
2024/05/30	0	0.00	2	31.35	30.80	-2	3,692	-0.05%
2024/05/29	0	31.60	1	31.55	31.20	-1	3,925	-0.03%
2024/05/28	22	31.55	0	0.00	31.65	22	4,266	0.52%
2024/05/27	13	31.17	0	0.00	31.40	13	4,771	0.27%
2024/05/24	12	31.05	2	30.73	30.95	10	5,007	0.20%
2024/05/23	7	30.22	0	0.00	29.70	7	5,176	0.14%
2024/05/22	10	30.93	2	31.00	30.85	8	5,428	0.15%
2024/05/21	10	30.69	0	0.00	30.65	10	5,482	0.18%
2024/05/20	0	0.00	1	30.55	30.45	-1	5,520	-0.02%
2024/05/17	6	30.44	0	0.00	30.40	6	5,588	0.11%
2024/05/16	1	30.60	0	0.00	30.60	1	5,857	0.02%
2024/05/15	5	30.62	15	30.60	30.55	-10	5,892	-0.17%
2024/05/14	0	0.00	1	30.75	30.65	-1	5,948	-0.02%
2024/05/13	11	31.10	1	31.05	31.00	10	5,935	0.17%
2024/05/10	1	31.30	84	31.01	31.05	-83	5,927	-1.40%
2024/05/09	0.1	31.80	0	0.00	31.20	0.1	5,906	0.00%
2024/05/08	0	0.00	33	31.82	31.90	-33	5,918	-0.56%
2024/05/07	0	0.00	18	32.80	31.80	-18	5,907	-0.30%
2024/05/06	3	32.12	2	32.15	32.25	1	5,886	0.02%
2024/05/03	29	32.15	10	32.00	31.85	19	5,875	0.32%
2024/04/30	18	32.04	20	31.99	31.95	-2	5,842	-0.03%
2024/04/29	14	31.03	0	0.00	31.40	14	5,813	0.24%
2024/04/26	18.1	31.90	1	31.80	31.90	17.1	5,780	0.29%
2024/04/24	1	32.25	7.5	32.05	31.95	-6.5	5,761	-0.11%
2024/04/23	1	30.65	0	31.20	30.90	1	5,719	0.02%
2024/04/22	12	31.73	5	30.55	30.55	7	5,725	0.12%
2024/04/19	8	32.27	5	32.79	31.90	3	5,699	0.05%
2024/04/18	6	33.15	6	33.43	33.30	0	5,649	0.00%
2024/04/17	110	33.37	10	33.78	33.70	100	5,636	1.77%	大買/
2024/04/16	37	33.31	1	33.25	32.90	36	5,601	0.64%
2024/04/15	3	34.45	1	34.60	34.05	2	5,505	0.04%
2024/04/12	4	35.08	0	0.00	34.80	4	5,457	0.07%
2024/04/11	3	35.43	2	35.77	35.15	1	5,421	0.02%
2024/04/10	2	36.10	21	35.77	35.25	-19	5,335	-0.36%
2024/04/09	28	35.75	17	35.44	35.25	11	5,265	0.21%
2024/04/08	26	36.39	26	36.37	36.70	0	5,142	0.00%
2024/04/03	21	36.67	12	36.78	36.70	9	4,895	0.18%
2024/04/02	19	36.51	29	36.36	36.55	-10	4,715	-0.21%
2024/04/01	5	34.28	3	34.55	34.45	2	4,574	0.04%
2024/03/29	2	34.05	2	33.70	33.40	0	4,624	0.00%
2024/03/28	2	34.15	2	33.70	33.75	0	4,657	0.00%
2024/03/27	0	0.00	2	33.75	33.75	-2	4,657	-0.04%
2024/03/26	2	34.25	10	33.88	33.70	-8	4,648	-0.17%
2024/03/22	2	34.20	2	34.25	34.05	0	4,640	0.00%
2024/03/21	11	34.98	15	34.57	34.20	-4	4,640	-0.09%
2024/03/20	13	35.28	5	35.15	35.25	8	4,616	0.17%
2024/03/19	18	34.48	7	34.66	34.70	11	4,566	0.24%
2024/03/18	5	34.24	9.3	33.82	34.30	-4.3	4,550	-0.09%
2024/03/15	2	32.03	1	32.55	32.00	1	4,509	0.02%
2024/03/14	4	32.90	0	0.00	32.40	4	4,517	0.09%
2024/03/13	6	34.05	7	34.23	33.65	-1	4,512	-0.02%
2024/03/12	8	34.24	0	0.00	34.25	8	4,502	0.18%
2024/03/11	1	34.50	1	34.30	34.25	0	4,493	0.00%
2024/03/08	6	34.43	2	34.15	33.60	4	4,494	0.09%
2024/03/07	3	34.10	15	34.30	33.80	-12	4,542	-0.26%
2024/03/06	2	35.15	12	35.14	34.80	-10	4,481	-0.22%
2024/03/05	19.3	35.91	0	36.05	35.70	19.3	4,409	0.44%
2024/03/04	47	36.11	18	36.09	36.35	29	4,313	0.67%
2024/03/01	46	36.63	10	36.60	36.15	36	4,061	0.89%
2024/02/29	92	36.64	27.1	36.43	36.35	64.9	3,711	1.75%
2024/02/27	9.1	35.08	21	35.31	36.15	-11.9	3,190	-0.37%
2024/02/26	13	35.46	6	35.66	35.10	7	2,957	0.24%
2024/02/23	16	35.16	213	34.72	35.40	-197	2,744	-7.18%	大賣/鉅額交易
2024/02/22	1	33.45	2	33.70	33.60	-1	2,467	-0.04%
2024/02/21	0	0.00	3	32.73	32.90	-3	2,411	-0.12%
2024/02/20	3	33.12	0.1	33.05	33.25	2.9	2,373	0.12%
2024/02/19	203.1	34.07	11.5	33.65	33.95	191.6	2,300	8.33%	大買/鉅額交易
2024/02/16	0	32.30	0	0.00	32.20	0	2,037	0.00%
2024/02/15	0	0.00	19	31.99	31.80	-19	1,994	-0.95%
2024/02/05	0	0.00	2	30.30	30.40	-2	1,948	-0.10%
2024/02/02	0	0.00	0.1	30.45	30.40	-0.1	1,950	0.00%
2024/02/01	0	30.40	0	0.00	30.40	0	1,966	0.00%
2024/01/30	1	30.70	1	30.85	30.70	0	1,961	0.00%
2024/01/29	0	0.00	1	31.10	31.10	-1	1,963	-0.05%
2024/01/22	1	31.80	5	31.69	31.70	-4	2,029	-0.20%
2024/01/19	9	30.59	0	0.00	30.65	9	2,028	0.44%
2024/01/17	10	31.25	6.1	31.79	30.75	3.9	2,057	0.19%
2024/01/09	2	30.65	11.1	30.54	30.55	-9.1	2,135	-0.43%
2024/01/08	3	31.25	7	30.91	30.90	-4	2,169	-0.18%
2024/01/05	11	31.69	10	31.00	31.00	1	2,214	0.05%
2024/01/04	11	31.80	18	31.60	31.55	-7	2,263	-0.31%
2024/01/03	9	32.05	14	32.33	32.20	-5	2,360	-0.21%
2024/01/02	6	32.35	12	32.45	32.35	-6	2,505	-0.24%
2023/12/29	9	31.92	21	31.98	31.80	-12	2,797	-0.43%
2023/12/28	5	31.77	6.1	31.73	31.90	-1.1	3,239	-0.03%
2023/12/27	35.3	32.56	15	32.72	31.95	20.3	3,622	0.56%
2023/12/26	14	32.33	25	32.38	32.35	-11	3,406	-0.32%
2023/12/25	0	0.00	18	31.84	31.75	-18	3,341	-0.54%
2023/12/21	3	30.00	11	30.25	30.10	-8	3,375	-0.24%
2023/12/20	2	30.60	0	0.00	30.50	2	3,437	0.06%
2023/12/19	18	30.51	11	30.37	30.35	7	3,438	0.20%
2023/12/18	12	31.78	7	31.15	31.10	5	3,424	0.15%
2023/12/15	8	31.65	20	31.77	31.50	-12	3,425	-0.35%
2023/12/14	13	32.15	17	31.55	31.50	-4	3,415	-0.12%
2023/12/13	11	32.07	17.1	32.02	32.10	-6.1	3,379	-0.18%
2023/12/12	13	31.60	4	31.86	31.85	9	3,392	0.27%
2023/12/11	15	31.41	32	31.38	31.45	-17	3,449	-0.49%
2023/12/08	18	31.98	26	31.89	32.05	-8	3,644	-0.22%
2023/12/07	11	31.94	10.2	32.09	31.95	0.9	3,632	0.02%
2023/12/06	18	31.76	35	31.76	31.50	-17	3,618	-0.47%
2023/12/05	11.1	31.72	24	31.83	31.65	-12.9	3,605	-0.36%
2023/12/04	11	31.72	12	32.00	32.40	-1	3,566	-0.03%
2023/12/01	4	30.84	5	30.91	30.95	-1	3,454	-0.03%
2023/11/30	2	30.30	0	0.00	30.30	2	3,434	0.06%
2023/11/29	2	29.95	0	0.00	29.90	2	3,449	0.06%
2023/11/28	10	29.79	10	29.77	29.95	0	3,459	0.00%
2023/11/27	5	29.70	6	29.59	29.55	-1	3,461	-0.03%
2023/11/24	10.1	29.99	1	30.35	29.70	9.1	3,469	0.26%
2023/11/22	7	29.83	11	29.90	29.80	-4	3,447	-0.12%
2023/11/21	8	29.74	2	29.80	29.70	6	3,450	0.17%
2023/11/17	0	0.00	6	29.10	29.10	-6	3,436	-0.17%
2023/11/16	3	28.85	7	29.00	28.95	-4	3,449	-0.12%
2023/11/15	2	29.25	2	29.45	28.95	0	3,450	0.00%
2023/11/14	4	29.00	4	28.90	28.95	0	3,437	0.00%
2023/11/13	5	28.80	0	0.00	28.75	5	3,436	0.15%
2023/11/10	42	29.35	0	0.00	29.20	42	3,419	1.23%
2023/11/09	2	29.30	0	0.00	29.25	2	3,423	0.06%
2023/11/08	0	29.95	0	0.00	29.75	0	3,448	0.00%
2023/11/07	3	29.97	0	0.00	29.80	3	3,448	0.09%
2023/11/03	0	0.00	0.1	30.20	30.00	-0.1	3,461	0.00%
2023/10/31	1	30.54	1	29.60	29.55	0	3,478	0.00%
2023/10/30	0.1	30.65	0	0.00	30.45	0.1	3,472	0.00%
2023/10/27	4.1	31.11	3	30.95	30.45	1.1	3,490	0.03%
2023/10/25	30	31.85	18	31.90	31.85	12	3,496	0.34%
2023/10/24	0	0.00	2	31.93	31.75	-2	3,489	-0.06%
2023/10/23	0	0.00	1	31.15	31.20	-1	3,493	-0.03%
2023/10/20	5	30.20	0	0.00	30.45	5	3,491	0.14%
2023/10/19	0.1	30.90	0	0.00	31.10	0.1	3,526	0.00%
2023/10/18	15	30.72	2	31.00	30.90	13	3,551	0.37%
2023/10/17	4	31.75	22	31.75	31.55	-18	3,552	-0.51%
2023/10/16	11	31.56	5	31.35	31.30	6	3,655	0.16%
2023/10/13	3	32.52	3	32.53	32.25	0	3,722	0.00%
2023/10/12	3	32.57	5	32.85	32.55	-2	3,810	-0.05%
2023/10/11	19.1	32.89	5	32.34	32.15	14.1	3,888	0.36%
2023/10/06	11.5	32.55	54	33.25	33.50	-42.5	4,051	-1.05%
2023/10/05	37	33.15	12	33.12	32.55	25	3,966	0.63%
2023/10/04	51	32.53	52.1	32.93	33.30	-1.1	3,905	-0.03%
2023/10/03	18	32.66	35.1	32.99	31.00	-17.1	3,893	-0.44%
2023/10/02	1	30.21	0	0.00	30.60	1	3,625	0.03%
2023/09/28	3.1	29.97	0	30.15	29.90	3.1	3,640	0.08%
2023/09/27	2	30.87	2	30.58	30.30	0	3,694	0.00%
2023/09/26	6.1	31.28	8	31.45	31.20	-1.9	3,841	-0.05%
2023/09/25	3	30.60	5.2	30.90	31.00	-2.2	3,878	-0.06%
2023/09/21	0	29.30	1	29.25	29.40	-1	3,840	-0.03%
2023/09/20	1.1	29.75	2	29.70	29.60	-0.9	3,856	-0.02%
2023/09/19	3.1	30.33	0.1	30.60	30.05	3.1	3,897	0.08%
2023/09/18	1	30.30	2	30.35	30.40	-1	3,938	-0.03%
2023/09/15	2	30.48	1	30.30	30.35	1	3,974	0.03%
2023/09/14	9	31.43	3.2	31.25	31.25	5.8	3,972	0.15%
2023/09/13	9.3	31.86	5	31.74	32.10	4.3	4,011	0.11%
2023/09/12	2	30.73	0	0.00	30.25	2	3,846	0.05%
2023/09/06	0	0.00	2	30.90	30.70	-2	5,372	-0.04%
2023/09/04	1.1	30.66	2	30.80	30.50	-1	5,668	-0.02%
2023/08/31	3	29.27	1.4	29.31	29.40	1.6	5,701	0.03%
2023/08/28	2	28.68	0	0.00	28.45	2	5,965	0.03%
2023/08/25	1.4	29.23	0	0.00	29.15	1.4	5,972	0.02%
2023/08/24	2	29.00	0	0.00	29.00	2	6,008	0.03%
2023/08/18	1	29.40	2	29.95	29.30	-1	6,430	-0.02%
2023/08/14	0.1	29.10	8	29.24	29.15	-8	7,024	-0.11%
2023/08/10	3	30.47	1	30.05	30.20	2	7,073	0.03%
2023/08/08	0.1	30.70	3	30.53	30.55	-2.9	7,259	-0.04%
2023/08/04	1	31.15	0	0.00	30.80	1	7,391	0.01%
2023/08/02	1.1	29.81	2	30.15	29.90	-1	7,466	-0.01%
2023/08/01	1	30.50	0	0.00	30.50	1	7,460	0.01%
2023/07/31	0	0.00	7	30.65	30.70	-7	7,481	-0.09%
2023/07/26	3	31.12	0	0.00	30.95	3	7,813	0.04%
2023/07/25	3	31.55	2	31.05	31.50	1	8,488	0.01%
2023/07/24	7.1	30.81	0	0.00	31.00	7.1	8,850	0.08%
2023/07/21	4	31.94	0	0.00	31.90	4	8,825	0.05%
2023/07/20	7	32.44	0	0.00	32.30	7	8,856	0.08%
2023/07/19	12	32.74	14	32.19	32.10	-2	8,860	-0.02%
2023/07/18	39.1	33.74	7	33.90	33.20	32.1	8,953	0.36%
2023/07/17	10	33.71	18	35.03	34.70	-8	9,204	-0.09%
2023/07/14	20	34.14	16	34.34	33.85	4	9,248	0.04%
2023/07/13	46	35.47	65	35.07	34.40	-19	9,299	-0.20%
2023/07/12	17	33.89	5	33.84	33.80	12	9,091	0.13%
2023/07/11	31	34.02	18	34.70	33.65	13	9,062	0.14%
2023/07/10	40	36.45	48	36.31	35.95	-8	8,864	-0.09%
2023/07/07	13	34.43	19	34.62	34.55	-6	8,476	-0.07%
2023/07/06	4	34.40	7	34.12	34.30	-3	8,419	-0.04%
2023/07/05	14	34.50	7	34.31	34.10	7	8,651	0.08%
2023/07/04	3	34.43	35	34.96	34.80	-32	8,656	-0.37%
2023/07/03	10	33.10	2	33.15	33.15	8	8,507	0.09%
2023/06/30	10.3	33.46	1	33.40	33.60	9.3	8,551	0.11%
2023/06/28	10	33.23	0	0.00	33.10	10	8,881	0.11%
2023/06/27	3.1	33.28	0	0.00	33.00	3.1	9,082	0.03%
2023/06/26	7	33.77	0.4	33.85	33.75	6.6	9,750	0.07%
2023/06/21	1	34.70	1	34.65	34.70	0	10,072	0.00%
2023/06/20	8	34.46	3	34.62	34.35	5	10,444	0.05%
2023/06/19	15.1	34.67	10.1	34.72	34.70	5	10,736	0.05%
2023/06/16	7.8	33.99	1.1	34.41	33.85	6.7	10,791	0.06%
2023/06/15	4.3	34.00	5	33.90	34.45	-0.7	10,765	-0.01%
2023/06/14	15	34.71	19	34.18	34.15	-4	10,716	-0.04%
2023/06/13	15	35.53	25	35.79	35.70	-10	10,514	-0.10%
2023/06/12	56	36.21	42	36.12	36.60	14	10,108	0.14%
2023/06/09	6	33.21	59	33.58	33.65	-53	9,367	-0.57%
2023/06/08	24	33.10	6	33.08	33.05	18	9,199	0.20%
2023/06/07	2	32.60	1	32.70	32.55	1	9,125	0.01%
2023/06/06	0	0.00	4	32.70	32.35	-4	9,143	-0.04%
2023/06/05	8	32.76	2	32.70	32.70	6	9,160	0.07%
2023/06/02	0	0.00	2	32.48	32.40	-2	9,177	-0.02%
2023/06/01	12	32.20	13	32.29	32.20	-1	9,217	-0.01%
2023/05/29	11.1	31.70	7	31.71	31.75	4.1	9,252	0.04%
2023/05/26	11	31.97	3	32.10	31.80	8	9,253	0.09%
2023/05/25	14	33.50	18	33.68	33.45	-4	9,196	-0.04%
2023/05/24	9.3	33.99	15	34.16	33.80	-5.8	9,271	-0.06%
2023/05/23	27	34.05	12	33.86	33.95	15	9,935	0.15%
2023/05/22	8	33.02	10	33.09	32.85	-2	9,816	-0.02%
2023/05/19	14	32.31	9	32.52	31.95	5	9,777	0.05%
2023/05/18	1	31.85	4	31.79	31.90	-3	9,613	-0.03%
2023/05/17	16	31.94	5	32.11	31.80	11	9,588	0.11%
2023/05/16	6	31.97	6	32.09	32.05	0	9,615	0.00%
2023/05/15	8	31.65	7	32.11	31.55	1	9,625	0.01%
2023/05/12	5	31.81	4	31.99	31.85	1	9,536	0.01%
2023/05/11	4	30.05	0	0.00	30.75	4	9,404	0.04%
2023/05/10	7	31.42	7	31.17	31.50	0	9,282	0.00%
2023/05/09	4	31.66	4	31.55	31.30	0	9,246	0.00%
2023/05/08	0	32.10	10	31.90	31.90	-10	9,142	-0.11%
2023/05/05	1	32.25	1	32.00	31.95	0	9,115	0.00%
2023/05/04	4	32.15	28	32.06	32.05	-24	9,076	-0.26%
2023/05/03	4	31.70	3	31.87	31.70	1	9,015	0.01%
2023/05/02	17	32.48	8	32.31	32.55	9	8,912	0.10%
2023/04/28	42	34.25	24.5	34.25	33.55	17.5	8,683	0.20%
2023/04/27	15.5	33.08	34	33.23	33.55	-18.5	7,973	-0.23%
2023/04/26	3	30.23	2	30.18	30.50	1	7,584	0.01%
2023/04/25	9	30.69	2	30.88	30.15	7	7,544	0.09%
2023/04/24	7	30.96	4	30.91	30.85	3	7,472	0.04%
2023/04/21	10	30.79	6	30.98	31.05	4	7,428	0.05%
2023/04/20	47	32.98	46.1	32.60	32.50	0.9	7,205	0.01%
2023/04/19	8	32.64	9.6	32.36	32.45	-1.6	6,840	-0.02%
2023/04/18	23.4	32.48	8.4	32.41	32.05	15	6,658	0.23%
2023/04/17	1.4	31.98	4	32.05	31.75	-2.6	6,467	-0.04%
2023/04/14	2	31.85	2	31.75	31.80	0	6,403	0.00%
2023/04/13	2	31.35	2	31.73	31.40	0	6,346	0.00%
2023/04/12	3	32.03	29	31.99	31.85	-26	6,278	-0.41%
2023/04/11	9	31.88	13	31.68	31.70	-4	6,218	-0.06%
2023/04/10	29	32.34	21	32.26	31.55	8	6,138	0.13%
2023/04/07	5.3	31.24	1.4	31.21	31.25	3.9	5,873	0.07%
2023/04/06	5	31.38	9	31.48	31.45	-4	5,794	-0.07%
2023/03/31	13	31.53	22	31.58	31.65	-9	5,745	-0.16%
2023/03/30	10	31.34	18	31.36	31.50	-8	5,622	-0.14%
2023/03/29	23	31.12	39	31.26	30.85	-16	5,453	-0.29%
2023/03/28	22	30.28	17	30.16	30.20	5	5,267	0.09%
2023/03/27	82.2	32.46	51.1	32.48	30.90	31.1	5,054	0.62%
2023/03/24	12.2	32.09	31	32.23	33.00	-18.8	4,343	-0.43%
2023/03/23	31	30.90	21	31.33	30.00	10	3,979	0.25%
2023/03/22	8	30.36	5	29.91	30.70	3	3,564	0.08%
2023/03/21	1	28.80	5	28.94	29.50	-4	3,238	-0.12%
2023/03/20	2	28.55	3	28.50	28.50	-1	3,073	-0.03%
2023/03/17	6	28.04	18	28.01	28.25	-12	3,055	-0.39%
2023/03/16	10	27.57	0	0.00	27.25	10	3,014	0.33%
2023/03/15	7	28.08	19	28.18	28.05	-12	2,972	-0.40%
2023/03/14	1	27.40	1	27.40	27.35	0	2,955	0.00%
2023/03/13	0	0.00	6.1	27.09	27.25	-6.1	2,994	-0.20%
2023/03/10	9	27.90	2	27.95	27.70	7	3,027	0.23%
2023/03/09	3	28.12	1	28.20	28.20	2	3,068	0.07%
2023/03/08	14	28.61	0	0.00	28.55	14	3,028	0.46%
2023/03/07	0	28.70	11	28.61	28.55	-11	2,971	-0.37%
2023/03/06	5	28.73	3	28.85	28.20	2	2,891	0.07%
2023/03/03	7	28.31	7	28.49	28.35	0	2,762	0.00%
2023/03/02	16	27.98	2	28.15	28.50	14	2,677	0.52%
2023/03/01	1	27.35	1	27.35	27.30	0	2,587	0.00%
2023/02/24	1	27.20	4	27.18	27.10	-3	2,553	-0.12%
2023/02/23	0	0.00	12	28.08	28.00	-12	2,463	-0.49%
2023/02/22	22	27.74	13	27.82	27.85	9	2,354	0.38%
2023/02/21	81.1	28.68	80	28.42	28.45	1.1	2,168	0.05%
2023/02/20	2	25.90	26	26.24	27.95	-24	1,394	-1.72%
2023/02/17	21	25.79	6	25.65	25.45	15	1,249	1.20%
2023/02/16	9	25.02	2	24.88	25.10	7	1,149	0.61%
2023/02/15	1	24.65	0	0.00	24.70	1	1,121	0.09%
2023/02/14	4.1	24.73	4	24.63	24.30	0.1	1,098	0.01%
2023/02/13	3	24.47	1	24.55	24.55	2	1,003	0.20%
2023/02/10	0	24.80	0	0.00	23.20	0	950	0.00%
2023/02/03	0	26.00	0	0.00	23.50	0	927	0.00%
2023/01/31	1	23.50	0	0.00	23.45	1	908	0.11%
2023/01/13	0	22.60	0	0.00	22.45	0	895	0.00%
2022/12/20	0	0.00	1	23.35	23.05	-1	818	-0.12%
2022/12/16	2	24.90	0	25.85	24.70	2	791	0.25%
2022/12/15	0	0.00	2	25.35	25.05	-2	771	-0.26%
2022/12/13	0	0.00	5	25.20	24.85	-5	741	-0.67%
2022/12/12	1	24.75	0	0.00	24.95	1	723	0.14%
2022/12/06	1	26.20	1	25.55	25.60	0	651	0.00%
2022/12/05	13	25.65	4	25.65	25.70	9	605	1.49%
2022/12/02	2	25.38	2	25.68	25.40	0	550	0.00%
2022/12/01	8	25.54	8	25.13	25.20	0	489	0.00%
2022/11/23	3	23.12	0	0.00	22.85	3	336	0.89%
2022/11/03	0.1	22.90	0	0.00	21.00	0.1	427	0.01%
2022/10/20	1	20.25	0	0.00	20.70	1	467	0.21%
2022/10/11	0	0.00	5	21.82	21.75	-5	489	-1.02%
2022/10/05	2.1	23.05	0	0.00	22.90	2.1	499	0.41%
2022/10/04	7	23.06	0	0.00	23.00	7	502	1.39%
2022/09/28	2	22.25	0	0.00	21.85	2	496	0.40%
2022/09/26	0	0.00	1	22.75	22.55	-1	491	-0.20%
2022/09/21	3	24.35	0	0.00	24.30	3	490	0.61%
2022/09/19	0	0.00	1	24.35	24.30	-1	494	-0.20%
2022/09/14	1	25.15	0	0.00	25.50	1	495	0.20%
2022/09/13	0	0.00	3	25.20	25.55	-3	494	-0.61%
2022/08/26	1	25.15	0	0.00	24.90	1	489	0.20%
2022/08/18	0	0.00	1	25.50	25.50	-1	486	-0.21%
2022/08/17	1	25.45	0	0.00	25.10	1	516	0.19%
2022/08/11	1	22.00	3	22.50	22.75	-2	451	-0.44%
2022/08/10	0	0.00	1	21.60	21.85	-1	451	-0.22%
2022/08/09	3	21.37	1	21.55	21.40	2	462	0.43%
2022/08/08	1	22.05	0	0.00	22.05	1	452	0.22%
2022/08/05	0	23.50	6	22.52	22.50	-6	448	-1.34%
2022/07/27	1	22.80	1	22.70	22.85	0	433	0.00%
2022/07/26	1	22.35	0	0.00	22.25	1	429	0.23%
2022/07/22	0	0.00	1	23.35	22.90	-1	422	-0.24%
2022/07/18	1	23.35	3	23.30	23.25	-2	419	-0.48%
2022/07/15	0	0.00	1	23.20	23.40	-1	418	-0.24%
2022/07/12	1	22.70	0	0.00	22.50	1	409	0.24%
2022/06/24	0	0.00	2	23.20	23.10	-2	461	-0.43%
2022/06/20	2	23.35	0	0.00	23.00	2	460	0.43%
2022/06/15	0	0.00	1	25.40	25.50	-1	455	-0.22%
2022/06/13	1	25.30	0	0.00	25.40	1	459	0.22%
2022/06/10	1	25.90	0	0.00	26.00	1	467	0.21%
2022/06/08	0	0.00	1	26.35	26.05	-1	476	-0.21%
2022/06/01	0	0.00	2	26.00	25.85	-2	539	-0.37%
2022/05/27	0	0.00	1	25.45	25.50	-1	572	-0.17%
2022/05/25	1	26.25	0	0.00	25.30	1	599	0.17%
2022/05/17	0	0.00	1	24.55	24.70	-1	718	-0.14%
2022/05/12	2	23.18	0	0.00	23.00	2	762	0.26%
2022/05/09	0	0.00	2	23.33	22.80	-2	906	-0.22%
2022/04/29	0	0.00	1	23.10	23.10	-1	1,076	-0.09%
2022/04/28	1	22.15	1	22.45	22.50	0	1,106	0.00%
2022/04/27	0	0.00	1	22.45	22.35	-1	1,149	-0.09%
2022/04/26	3	23.20	0	0.00	23.15	3	1,173	0.26%
2022/04/25	3	23.50	0	0.00	23.30	3	1,293	0.23%
2022/04/22	1	24.45	0	0.00	24.45	1	1,366	0.07%
2022/04/21	1	24.80	2	24.73	24.85	-1	1,419	-0.07%
2022/04/20	0	0.00	1	24.35	24.35	-1	1,521	-0.07%
2022/04/18	1	24.25	0	0.00	24.20	1	2,391	0.04%
2022/04/15	0	0.00	1	24.60	24.65	-1	2,718	-0.04%
2022/04/13	0	0.00	1	24.50	24.80	-1	2,804	-0.04%
2022/04/11	2	24.90	0	0.00	24.65	2	2,808	0.07%
2022/04/07	1	25.76	1	26.10	25.70	0	2,811	0.00%
2022/04/06	0	26.05	0	0.00	26.05	0	2,839	0.00%
2022/04/01	1	25.75	2	26.15	26.15	-1	2,847	-0.04%
2022/03/31	0	27.95	4	26.20	26.25	-4	2,873	-0.14%
2022/03/30	1	26.40	0	0.00	26.65	1	2,879	0.03%
2022/03/29	6	27.23	3	26.88	26.55	3	2,880	0.10%
2022/03/28	1	25.75	1	25.60	26.00	0	2,859	0.00%
2022/03/25	1	26.20	0	0.00	26.20	1	2,857	0.03%
2022/03/23	1	26.75	3	26.68	26.70	-2	2,880	-0.07%
2022/03/21	0	0.00	1	26.65	26.65	-1	2,897	-0.03%
2022/03/17	1	26.60	2	26.50	26.60	-1	2,901	-0.03%
2022/03/15	2	25.73	2	25.85	25.75	0	2,912	0.00%
2022/03/11	1	25.85	1	26.50	26.05	0	2,981	0.00%
2022/03/10	32	26.12	32	26.26	26.15	0	2,983	0.00%
2022/03/08	2	26.33	0	26.80	25.75	2	2,968	0.07%
2022/03/07	2	26.55	2	26.45	26.50	0	2,956	0.00%
2022/03/04	1	27.75	0.2	28.50	27.85	0.8	2,932	0.03%
2022/03/03	3	28.90	0	0.00	28.35	3	2,925	0.10%
2022/03/02	1	29.20	1	28.95	28.75	0	2,923	0.00%
2022/03/01	0	0.00	1	28.95	29.25	-1	2,917	-0.03%
2022/02/25	2	28.65	3	28.47	28.70	-1	2,907	-0.03%
2022/02/24	3	28.13	0	0.00	27.50	3	2,893	0.10%
2022/02/23	0	0.00	1	29.60	29.45	-1	2,849	-0.04%
2022/02/22	2	29.35	2	29.55	29.55	0	2,851	0.00%
2022/02/21	4	30.20	1	30.50	30.30	3	2,841	0.11%
2022/02/18	3	30.00	2	29.83	30.00	1	2,814	0.04%
2022/02/17	2	29.48	2	29.48	29.65	0	2,799	0.00%
2022/02/15	0	0.00	4	28.96	28.35	-4	2,754	-0.15%
2022/02/14	1	29.10	2	28.88	28.85	-1	2,739	-0.04%
2022/02/10	3	30.48	1	30.50	29.85	2	2,704	0.07%
2022/02/09	2	30.65	5	30.82	31.05	-3	2,666	-0.11%
2022/02/08	5	30.27	4	30.38	30.45	1	2,641	0.04%
2022/02/07	2	28.30	3	28.80	29.50	-1	2,573	-0.04%
2022/01/26	0	0.00	1	27.50	27.30	-1	2,547	-0.04%
2022/01/24	1	27.65	0	0.00	27.70	1	2,639	0.04%
2022/01/21	2	28.53	0	0.00	28.20	2	2,658	0.08%
2022/01/20	2	29.63	4	29.55	29.30	-2	2,699	-0.07%
2022/01/19	0	0.00	1	29.10	29.00	-1	2,689	-0.04%
2022/01/18	11	29.84	65	29.49	29.50	-54	2,708	-1.99%
2022/01/17	62	29.78	6	29.24	29.85	56	2,613	2.14%
2022/01/14	1	27.45	6	27.76	27.80	-5	2,553	-0.20%
2022/01/13	40	29.22	31	28.60	28.45	9	2,513	0.36%
2022/01/12	43	29.65	33	29.87	29.65	10	2,415	0.41%
2022/01/11	44.3	32.23	27	31.76	29.90	17.3	2,276	0.76%
2022/01/10	26	29.49	27	29.71	30.45	-1	1,563	-0.06%
2022/01/07	8	28.61	3.1	28.24	28.95	4.9	1,239	0.40%
2021/12/29	1	27.70	0	0.00	28.00	1	1,350	0.07%
2021/12/28	0.1	27.65	0	0.00	27.35	0.1	1,375	0.01%
2021/12/20	0	0.00	1	27.70	27.25	-1	1,528	-0.07%
2021/12/16	1	27.20	0	0.00	27.20	1	1,788	0.06%
2021/12/14	0	0.00	1.1	26.98	26.50	-1.1	1,970	-0.06%
2021/12/10	0	0.00	0	27.00	27.05	0	2,005	0.00%
2021/12/07	0.1	27.55	2	28.05	27.35	-1.9	1,982	-0.10%
2021/12/02	2	25.70	0	0.00	25.30	2	1,917	0.10%
2021/11/22	0	0.00	1	26.70	26.85	-1	1,906	-0.05%
2021/11/19	2	26.70	3	27.03	26.75	-1	1,931	-0.05%
2021/11/18	2	27.20	0	0.00	27.20	2	1,920	0.10%
2021/11/17	0	0.00	4	27.15	27.05	-4	1,904	-0.21%
2021/11/16	4	27.05	0	0.00	27.25	4	1,900	0.21%
2021/11/15	1	26.90	0	0.00	26.90	1	1,887	0.05%
2021/11/05	1	26.25	0	0.00	26.45	1	1,887	0.05%
2021/11/04	1	27.50	0	0.00	27.30	1	1,854	0.05%
2021/11/03	0	0.00	1	26.90	27.40	-1	1,851	-0.05%
2021/11/02	0	0.00	5	27.26	27.25	-5	1,845	-0.27%
2021/11/01	3	29.23	3	29.23	29.30	0	1,770	0.00%
2021/10/28	10	28.88	2	28.80	28.85	8	1,696	0.47%
2021/10/27	1	28.10	3	27.20	28.45	-2	1,627	-0.12%
2021/10/26	0	0.00	1	28.50	27.65	-1	1,600	-0.06%
2021/10/22	0	0.00	3	26.10	25.95	-3	1,534	-0.20%
2021/10/21	0	0.00	1	26.95	26.60	-1	1,534	-0.07%
2021/10/20	2	26.75	1	26.95	26.95	1	1,529	0.07%
2021/10/18	2	26.70	0	0.00	26.70	2	1,536	0.13%
2021/10/13	1	27.05	0	0.00	27.05	1	1,534	0.07%
2021/10/06	4	29.15	0	0.00	28.40	4	1,484	0.27%
2021/10/05	0	0.00	2	27.28	28.50	-2	1,390	-0.14%
2021/10/04	3	26.53	0	0.00	26.70	3	1,348	0.22%
2021/09/30	0	0.00	20	27.80	27.90	-20	1,329	-1.50%
2021/09/29	21	28.09	0	0.00	28.05	21	1,319	1.59%
2021/09/28	2	27.20	3	27.05	27.25	-1	1,282	-0.08%
2021/09/27	2	28.33	0.1	28.40	28.25	1.9	1,254	0.15%
2021/09/24	0.1	29.45	3	29.33	29.45	-2.9	1,212	-0.24%
2021/09/23	13	28.26	1	28.75	28.95	12	1,060	1.13%
2021/09/22	1	26.30	3	27.78	27.85	-2	945	-0.21%
2021/09/17	4	27.23	2	26.68	26.40	2	889	0.22%
2021/09/16	1	24.95	0	0.00	25.40	1	787	0.13%
2021/09/15	0	0.00	1	24.70	24.65	-1	813	-0.12%
2021/09/10	1	23.00	0	0.00	23.00	1	810	0.12%
2021/09/09	0	0.00	9	22.78	23.10	-9	816	-1.10%
2021/09/08	1	22.80	0	0.00	22.75	1	820	0.12%
2021/09/07	2	23.08	0	0.00	23.20	2	825	0.24%
2021/08/19	0	0.00	7	22.20	21.80	-7	876	-0.80%
2021/08/18	0	0.00	1	22.50	22.50	-1	878	-0.11%
2021/08/17	1	23.00	5	22.75	22.50	-4	878	-0.46%
2021/08/16	2	23.18	1	22.65	22.70	1	885	0.11%
2021/08/13	2	23.75	0	0.00	23.75	2	884	0.23%
2021/08/11	0	0.00	1	24.50	24.20	-1	940	-0.11%
2021/08/04	0	0.00	1	26.95	26.80	-1	1,146	-0.09%
2021/07/28	2	26.58	4	26.71	26.45	-2	1,507	-0.13%
2021/07/27	4	27.55	0	0.00	27.35	4	1,552	0.26%
2021/07/26	1	27.10	0	0.00	27.10	1	1,585	0.06%
2021/07/23	6	27.07	0	0.00	27.00	6	1,783	0.34%
2021/07/20	0	0.00	2	26.20	26.10	-2	1,950	-0.10%
2021/07/14	3	26.35	1	26.90	26.50	2	1,996	0.10%
2021/07/08	1	27.60	1	28.00	27.60	0	2,000	0.00%
2021/07/06	1	29.30	0	0.00	28.70	1	2,027	0.05%
2021/06/29	1	28.30	2	28.80	28.20	-1	2,179	-0.05%
2021/06/28	2	28.90	5	28.88	28.75	-3	2,224	-0.13%
2021/06/25	9	29.81	3	29.70	29.35	6	2,244	0.27%
2021/06/24	6	28.83	7.2	29.13	30.00	-1.2	2,231	-0.05%
2021/06/23	3	28.50	2	28.20	28.15	1	2,198	0.05%
2021/06/22	0	0.00	1	28.20	28.20	-1	2,206	-0.05%
2021/06/21	1	27.70	3	27.80	27.75	-2	2,262	-0.09%
2021/06/07	0	28.65	0	0.00	27.90	0	2,407	0.00%
2021/06/03	0.1	28.50	0	0.00	28.40	0.1	2,424	0.00%
2021/05/31	0	0.00	3	28.45	28.30	-3	2,415	-0.12%
2021/05/28	3	27.17	0	0.00	27.70	3	2,412	0.12%
2021/05/26	2	26.48	0	0.00	26.50	2	2,435	0.08%
2021/05/21	1	25.35	0	0.00	25.10	1	2,474	0.04%
2021/05/19	1	25.05	0	0.00	25.60	1	2,552	0.04%
2021/05/18	4	23.64	2	23.50	24.20	2	2,547	0.08%
2021/05/13	2	24.30	9	25.37	25.00	-7	2,502	-0.28%
2021/05/11	1	31.25	0	0.00	29.80	1	2,403	0.04%
2021/05/10	0	0.00	2	32.85	33.00	-2	2,334	-0.09%
2021/05/06	1	32.65	7	32.80	32.75	-6	2,269	-0.26%
2021/05/04	0	0.00	3	30.37	30.75	-3	2,187	-0.14%
2021/05/03	1	32.00	3	32.00	32.00	-2	2,166	-0.09%
2021/04/29	23	33.08	8	32.69	32.45	15	2,147	0.70%
2021/04/28	5	32.33	0	0.00	32.35	5	1,969	0.25%
2021/04/23	1	30.55	0	0.00	30.45	1	1,992	0.05%
2021/04/20	0	0.00	1	31.20	31.20	-1	2,040	-0.05%
2021/04/19	1	30.80	1	30.65	30.95	0	2,095	0.00%
2021/04/15	0	0.00	3	30.65	30.80	-3	2,293	-0.13%
2021/04/14	0	0.00	1	30.60	30.65	-1	2,343	-0.04%
2021/04/13	2	31.75	1	31.80	30.80	1	2,460	0.04%
2021/04/12	1	31.90	0	0.00	31.65	1	2,986	0.03%
2021/04/09	12	32.41	0	0.00	32.10	12	3,237	0.37%
2021/04/08	2	32.45	2	32.70	32.60	0	3,241	0.00%
2021/04/07	1	31.70	1	31.65	31.65	0	3,187	0.00%
2021/03/31	2	31.40	3	31.37	31.05	-1	3,274	-0.03%
2021/03/30	0	0.00	3	30.48	30.55	-3	3,253	-0.09%
2021/03/25	4	31.28	0	0.00	31.10	4	3,316	0.12%
2021/03/23	6	30.27	1	30.25	30.20	5	3,308	0.15%
2021/03/22	0	0.00	3	30.35	30.45	-3	3,330	-0.09%
2021/03/19	0	0.00	2	31.20	30.85	-2	3,367	-0.06%
2021/03/17	1	31.75	2	31.70	31.35	-1	3,430	-0.03%
2021/03/15	2	31.45	0	0.00	31.40	2	3,528	0.06%
2021/03/11	1	30.60	0	0.00	30.95	1	3,633	0.03%
2021/03/10	0	0.00	1	30.25	30.10	-1	3,717	-0.03%
2021/03/08	1	30.05	0	0.00	30.05	1	3,825	0.03%
2021/03/05	0	0.00	1	30.50	30.50	-1	3,857	-0.03%
2021/03/04	1	30.75	0	0.00	30.85	1	3,957	0.03%
2021/03/03	2	30.65	2	31.08	31.15	0	4,026	0.00%
2021/03/02	1	31.20	2	31.10	30.80	-1	4,157	-0.02%
2021/02/26	1	31.90	0	0.00	31.80	1	4,362	0.02%
2021/02/25	2	32.40	0	0.00	32.30	2	4,405	0.05%
2021/02/24	1	32.30	0	0.00	32.30	1	4,490	0.02%
2021/02/23	12	32.62	0	0.00	32.30	12	4,507	0.27%
2021/02/22	2	32.45	5	32.79	33.00	-3	4,571	-0.07%
2021/02/19	3	32.12	1	32.35	32.35	2	4,620	0.04%
2021/02/18	1	31.40	0	0.00	31.40	1	4,855	0.02%
2021/02/17	2	31.13	1	31.30	31.20	1	4,853	0.02%
2021/01/28	3	32.33	1	32.20	32.20	2	5,115	0.04%
2021/01/27	3	32.63	2	32.58	32.65	1	5,139	0.02%
2021/01/25	0	0.00	1	31.90	31.90	-1	5,157	-0.02%
2021/01/22	2	32.13	2	31.95	31.70	0	5,196	0.00%
2021/01/20	1	32.15	1	32.45	32.00	0	5,243	0.00%
2021/01/19	6	34.54	10	33.88	33.40	-4	5,227	-0.08%
2021/01/18	2	31.73	2	32.63	33.05	0	5,155	0.00%
2021/01/15	2	32.93	0	0.00	32.70	2	5,157	0.04%
2021/01/14	4	33.43	4	33.64	33.60	0	5,203	0.00%
2021/01/13	4	33.11	5	33.05	33.05	-1	5,224	-0.02%
2021/01/12	8	33.38	4	33.43	32.70	4	5,287	0.08%
2021/01/11	9	34.14	11	33.83	34.55	-2	5,276	-0.04%
2021/01/08	3	34.03	2	34.08	33.45	1	5,236	0.02%
2021/01/07	6	33.89	5	34.08	33.60	1	5,519	0.02%
2021/01/06	8	33.94	24	34.78	34.00	-16	5,584	-0.29%
2021/01/05	36	36.08	50	36.33	35.50	-14	5,538	-0.25%
2021/01/04	42	34.36	50	34.85	35.10	-8	5,155	-0.16%
2020/12/31	2	32.43	1	32.75	32.55	1	5,241	0.02%
2020/12/30	2	32.03	1	32.45	32.25	1	5,240	0.02%
2020/12/29	1	32.40	0	0.00	31.80	1	5,315	0.02%
2020/12/28	6	32.83	2	32.58	32.55	4	5,406	0.07%
2020/12/24	0	0.00	1	31.70	31.70	-1	5,616	-0.02%
2020/12/22	8	31.31	1	31.55	30.75	7	6,489	0.11%
2020/12/21	0.1	30.00	1	30.50	30.75	-0.9	7,875	-0.01%
2020/12/18	3	30.78	1	30.90	30.75	2	8,040	0.02%
2020/12/17	1	31.30	0	0.00	31.30	1	8,166	0.01%
2020/12/16	0	0.00	7	32.08	31.80	-7	8,317	-0.08%
2020/12/15	14	31.71	6	31.51	31.70	8	8,493	0.09%
2020/12/14	1	32.80	1	32.80	32.80	0	9,260	0.00%
2020/12/11	0	0.00	2	31.80	31.85	-2	9,491	-0.02%
2020/12/10	2	32.53	0	0.00	32.55	2	9,513	0.02%
2020/12/09	3	33.20	2	33.90	33.20	1	9,508	0.01%
2020/12/08	18	34.43	0	0.00	33.75	18	9,546	0.19%
2020/12/07	0	0.00	1	33.40	33.75	-1	9,581	-0.01%
2020/12/04	3	34.22	8	33.73	33.30	-5	9,574	-0.05%
2020/12/03	11	34.55	14	34.34	34.30	-3	9,555	-0.03%
2020/12/02	0	0.00	5	35.44	34.80	-5	9,654	-0.05%
2020/12/01	4	34.84	4	34.75	34.90	0	9,745	0.00%
2020/11/30	7	35.69	0	0.00	35.15	7	10,142	0.07%
2020/11/27	24	35.18	0	0.00	35.35	24	10,433	0.23%
2020/11/26	3	35.68	5	35.51	35.55	-2	10,637	-0.02%
2020/11/25	1	35.00	2	35.13	34.65	-1	11,223	-0.01%
2020/11/24	2	35.08	0	0.00	34.80	2	11,433	0.02%
2020/11/23	2	35.33	0	0.00	34.85	2	11,559	0.02%
2020/11/20	2	34.73	7	34.77	34.40	-5	11,817	-0.04%
2020/11/19	18	34.92	23	35.27	34.35	-5	12,115	-0.04%
2020/11/18	9	34.98	3	34.68	34.85	6	12,123	0.05%
2020/11/17	39	34.95	43	34.97	35.40	-4	12,077	-0.03%
2020/11/16	2	33.70	0	0.00	33.55	2	11,872	0.02%
2020/11/13	2	33.85	2	33.60	34.00	0	11,866	0.00%
2020/11/12	2	33.50	0	0.00	33.15	2	11,859	0.02%
2020/11/11	3	33.80	6	34.08	33.85	-3	11,853	-0.03%
2020/11/10	3	34.60	0	0.00	33.90	3	11,838	0.03%
2020/11/09	8	35.00	10	35.00	35.00	-2	11,793	-0.02%
2020/11/06	5	35.11	8	34.96	34.95	-3	11,730	-0.03%
2020/11/05	0	0.00	8	34.05	34.40	-8	11,680	-0.07%
2020/11/04	28	33.55	29	33.48	33.50	-1	11,687	-0.01%
2020/11/03	15	33.12	19	33.37	33.25	-4	11,720	-0.03%
2020/11/02	4	31.90	0	0.00	31.90	4	11,709	0.03%
2020/10/30	1	33.85	0	0.00	32.95	1	11,806	0.01%
2020/10/29	0	0.00	2	33.00	33.70	-2	11,807	-0.02%
2020/10/27	4	34.36	0	0.00	34.15	4	11,771	0.03%
2020/10/26	0	0.00	1	35.45	34.70	-1	11,780	-0.01%
2020/10/23	2	34.63	2	34.70	34.50	0	11,716	0.00%
2020/10/22	8	34.61	28	34.43	34.55	-20	11,704	-0.17%
2020/10/21	3	35.80	2	35.55	35.25	1	11,645	0.01%
2020/10/20	18	35.75	19	35.71	35.40	-1	11,631	-0.01%
2020/10/19	0	0.00	2	35.38	35.30	-2	11,564	-0.02%
2020/10/16	4	35.58	0	0.00	35.40	4	11,550	0.03%
2020/10/15	25	36.62	16	36.64	36.20	9	11,471	0.08%
2020/10/14	5	34.89	5	35.02	35.10	0	11,141	0.00%
2020/10/13	21	33.90	1	33.80	33.85	20	11,046	0.18%
2020/10/12	1	35.30	2	34.65	34.60	-1	10,961	-0.01%
2020/10/08	15	36.26	24	36.41	36.00	-9	10,840	-0.08%
2020/10/07	1	34.60	0	0.00	34.70	1	10,497	0.01%
2020/10/06	10	35.17	13	35.22	34.70	-3	10,472	-0.03%
2020/10/05	0	0.00	1	34.80	34.95	-1	10,404	-0.01%
2020/09/30	10	34.45	10	34.45	34.95	0	10,342	0.00%
2020/09/29	112	34.93	147	35.19	34.15	-35	10,290	-0.34%	大買/大賣/
2020/09/28	144	35.00	113	35.25	34.50	31	10,230	0.30%	大買/大賣/
2020/09/25	175	38.11	176	36.89	35.15	-1	10,158	-0.01%	大買/大賣/
2020/09/24	266	37.70	268	37.98	39.00	-2	9,480	-0.02%	大買/大賣/
2020/09/23	60	36.00	62	36.64	36.65	-2	8,066	-0.02%
2020/09/22	30	33.90	25	34.30	33.35	5	7,863	0.06%
2020/09/21	3	34.95	9	35.13	34.30	-6	7,708	-0.08%
2020/09/18	74	34.41	78	34.54	34.20	-4	7,523	-0.05%
2020/09/17	192	34.24	173	34.31	34.25	19	7,327	0.26%	大買/大賣/
2020/09/16	8	31.66	8	32.37	33.25	0	6,526	0.00%
2020/09/15	3	30.35	3	30.35	30.25	0	6,266	0.00%
2020/09/11	0	0.00	2	30.00	29.45	-2	6,229	-0.03%
2020/09/09	1	31.00	1	31.05	31.50	0	6,039	0.00%
2020/09/08	8	32.19	2	31.98	31.45	6	5,967	0.10%
2020/09/07	3	31.93	4	31.89	31.90	-1	5,899	-0.02%
2020/09/04	1	33.25	3	33.25	33.10	-2	5,778	-0.03%
2020/09/03	12	34.19	17	33.62	33.90	-5	5,632	-0.09%
2020/09/02	7	32.59	16	33.75	33.90	-9	5,256	-0.17%
2020/09/01	5	32.84	13	32.68	31.90	-8	4,900	-0.16%
2020/08/31	48	34.01	34	33.22	33.10	14	4,636	0.30%
2020/08/28	14	31.22	24	31.22	31.80	-10	3,954	-0.25%
2020/08/27	24	28.71	32	28.70	28.95	-8	3,557	-0.22%
2020/08/26	46	28.20	41	28.46	28.70	5	3,395	0.15%
2020/08/25	17	27.86	50	27.40	28.00	-33	3,050	-1.08%
2020/08/21	1	25.15	0	0.00	25.30	1	2,765	0.04%
2020/08/20	0	0.00	1	23.15	23.00	-1	2,800	-0.04%
2020/08/17	0	0.00	1	25.90	25.80	-1	2,772	-0.04%
2020/08/14	3	25.45	0	0.00	25.40	3	2,761	0.11%
2020/08/12	0	0.00	7	25.35	25.60	-7	2,792	-0.25%
2020/08/10	5	26.59	6	26.08	26.05	-1	2,757	-0.04%
2020/08/07	1	26.15	2	26.35	26.85	-1	2,698	-0.04%
2020/08/05	38	26.42	41	26.72	26.25	-3	2,615	-0.11%
2020/08/04	0	0.00	2	26.13	26.25	-2	2,523	-0.08%
2020/07/31	7	25.95	0	0.00	25.50	7	2,510	0.28%
2020/07/30	5	26.20	5	26.35	26.25	0	2,482	0.00%
2020/07/24	1	25.65	1	26.25	25.40	0	2,627	0.00%
2020/07/23	9	26.00	0	0.00	25.85	9	2,632	0.34%
2020/07/22	1	26.20	10	25.82	25.80	-9	2,756	-0.33%
2020/07/16	4	25.55	30	25.25	25.55	-26	2,752	-0.94%
2020/07/15	30	26.15	0	0.00	25.20	30	2,750	1.09%
2020/07/14	5	25.17	1	25.15	24.90	4	2,763	0.14%
2020/07/13	3	25.95	3	25.60	25.55	0	2,766	0.00%
2020/07/09	10	26.70	0	0.00	25.75	10	2,817	0.35%
2020/07/08	1	26.00	3	26.17	26.60	-2	2,798	-0.07%
2020/07/07	12	26.22	39	26.53	25.85	-27	2,811	-0.96%
2020/07/06	20	24.46	32	24.67	25.30	-12	2,715	-0.44%
2020/07/03	0	0.00	1	22.95	23.00	-1	2,644	-0.04%
2020/07/02	1	22.40	1	22.55	22.55	0	2,686	0.00%
2020/06/19	1	22.55	0	0.00	22.40	1	2,830	0.04%
2020/06/18	0	0.00	1	21.85	22.20	-1	2,788	-0.04%
2020/06/16	11	21.77	10	21.70	21.60	1	2,826	0.04%
2020/06/09	16	22.88	16	22.37	22.30	0	2,887	0.00%
2020/05/28	0	0.00	1	21.95	21.40	-1	2,702	-0.04%
2020/05/27	26	20.75	25	20.83	21.20	1	2,615	0.04%
2020/05/25	0	0.00	30	20.25	20.40	-30	2,522	-1.19%
2020/05/15	0	0.00	1	19.00	18.65	-1	2,586	-0.04%
2020/05/11	5	18.75	0	0.00	19.60	5	2,627	0.19%
2020/05/06	0	0.00	4	19.39	19.35	-4	2,577	-0.16%
2020/05/05	19	20.34	7	20.25	19.60	12	2,576	0.47%
2020/04/30	2	19.30	1	19.20	19.25	1	2,540	0.04%
2020/04/29	0	0.00	1	19.20	18.90	-1	2,544	-0.04%
2020/04/27	18	18.90	1	18.95	18.75	17	2,604	0.65%
2020/04/17	0	0.00	6	18.50	17.95	-6	2,926	-0.20%
2020/04/10	2	18.08	1	18.05	17.70	1	3,050	0.03%
2020/04/09	1	17.05	40	17.10	17.00	-39	3,002	-1.30%
2020/04/08	41	16.31	1	17.15	17.40	40	2,971	1.35%
2020/03/31	1	15.90	1	15.90	15.60	0	3,152	0.00%
2020/03/27	5	15.83	43	15.38	15.00	-38	3,234	-1.17%
2020/03/25	19	14.86	33	15.20	15.20	-14	3,271	-0.43%
2020/03/23	15	13.66	0	0.00	13.50	15	3,339	0.45%
2020/03/20	26	15.01	0	0.00	15.00	26	3,390	0.77%
2020/03/17	16	16.14	0	0.00	15.60	16	3,409	0.47%
2020/03/12	0	0.00	8	21.48	20.15	-8	3,623	-0.22%
2020/02/21	0	0.00	1	25.75	25.65	-1	4,276	-0.02%
2020/02/20	1	26.45	1	26.20	25.90	0	4,291	0.00%
2020/02/19	52	25.68	51	25.96	25.80	1	4,237	0.02%
2020/02/12	0	0.00	1	25.80	25.55	-1	4,632	-0.02%
2020/02/10	0	0.00	1	24.50	24.50	-1	4,738	-0.02%
2020/02/07	0	0.00	1	25.30	25.10	-1	4,796	-0.02%
2020/02/05	5	25.65	2	25.78	25.20	3	4,916	0.06%
2020/02/04	3	24.95	1	24.85	24.90	2	4,886	0.04%
2020/01/16	3	27.90	1	28.15	27.80	2	5,541	0.04%
2020/01/15	2	27.85	1	27.95	28.40	1	5,473	0.02%
2020/01/14	2	28.05	2	28.18	27.80	0	5,353	0.00%
2020/01/10	0	0.00	1	26.95	26.95	-1	5,052	-0.02%
2020/01/06	0	0.00	1	26.85	27.15	-1	4,980	-0.02%
2019/12/30	1	26.45	0	0.00	26.60	1	4,819	0.02%
2019/12/27	0	0.00	1	26.30	26.40	-1	4,807	-0.02%
2019/12/26	4	27.71	9	27.48	26.50	-5	4,756	-0.11%
2019/12/25	11	26.81	2	27.15	27.30	9	4,460	0.20%
2019/12/24	3	27.05	5	26.65	26.60	-2	4,350	-0.05%
2019/12/23	0	0.00	1	26.70	26.80	-1	4,326	-0.02%
2019/12/19	0	0.00	2	26.90	26.35	-2	4,257	-0.05%
2019/12/18	3	26.75	0	0.00	26.30	3	4,240	0.07%
2019/12/17	2	26.53	7	26.16	26.30	-5	4,183	-0.12%
2019/12/16	9	26.06	12	25.98	26.10	-3	4,092	-0.07%
2019/12/13	1	25.50	2	25.25	25.35	-1	4,049	-0.02%
2019/12/11	5	25.15	0	0.00	25.10	5	4,037	0.12%
2019/12/10	0	0.00	2	25.75	25.55	-2	3,988	-0.05%
2019/12/09	14	26.31	4	26.26	25.65	10	3,957	0.25%
2019/12/06	1	26.60	0	0.00	26.70	1	3,742	0.03%
2019/12/03	1	25.80	2	25.90	26.35	-1	3,606	-0.03%
2019/11/29	6	26.93	6	26.24	25.75	0	3,545	0.00%
2019/11/25	0	0.00	4	25.15	25.55	-4	3,324	-0.12%
2019/11/21	1	24.35	0	0.00	24.35	1	3,301	0.03%
2019/11/20	3	25.05	1	24.80	24.80	2	3,254	0.06%
2019/11/18	1	25.30	0	0.00	25.05	1	3,216	0.03%
2019/11/15	1	25.45	4	25.46	25.20	-3	3,190	-0.09%
2019/11/14	0	0.00	7	25.47	25.95	-7	3,108	-0.23%
2019/11/13	14	26.01	4	26.00	25.50	10	3,039	0.33%
2019/11/12	2	24.73	4	25.05	25.05	-2	2,794	-0.07%
2019/11/11	2	24.13	1	24.65	24.10	1	2,724	0.04%
2019/11/08	1	25.10	2	25.73	25.30	-1	2,691	-0.04%
2019/11/06	4	24.91	0	0.00	24.65	4	2,518	0.16%
2019/11/05	2	24.83	3	24.43	25.20	-1	2,460	-0.04%
2019/10/31	3	23.73	2	24.15	23.55	1	2,334	0.04%
2019/10/30	0	0.00	1	24.70	25.00	-1	2,247	-0.04%
2019/10/29	1	26.30	0	0.00	25.00	1	2,243	0.04%
2019/10/28	2	25.70	0	0.00	25.95	2	2,154	0.09%
2019/10/25	5	23.75	5	23.50	23.60	0	1,993	0.00%
2019/10/24	0	0.00	8	23.27	22.95	-8	1,895	-0.42%
2019/10/16	6	22.30	9	22.44	22.70	-3	1,625	-0.18%
2019/10/15	0	0.00	5	21.40	21.25	-5	1,567	-0.32%
2019/10/09	7	21.13	0	0.00	20.80	7	1,576	0.44%
2019/09/23	0	0.00	11	21.75	21.95	-11	1,612	-0.68%
2019/09/20	0	0.00	11	21.41	21.30	-11	1,575	-0.70%
2019/09/17	0	0.00	4	21.36	21.05	-4	1,610	-0.25%
2019/09/16	0	0.00	9	21.34	21.35	-9	1,602	-0.56%
2019/09/12	0	0.00	3	21.25	21.00	-3	1,576	-0.19%
2019/09/10	0	0.00	6	21.25	21.00	-6	1,555	-0.39%
2019/09/09	0	0.00	1	21.40	21.15	-1	1,537	-0.07%
2019/08/28	2	21.23	1	20.90	20.70	1	1,424	0.07%
2019/08/27	1	19.85	1	20.00	20.40	0	1,255	0.00%
2019/08/07	1	19.50	0	0.00	19.20	1	1,128	0.09%
2019/07/11	0	0.00	1	20.00	20.10	-1	910	-0.11%
2019/06/27	0	0.00	17	19.40	19.50	-17	1,351	-1.26%
2019/06/21	17	17.87	0	0.00	17.65	17	1,559	1.09%
2019/06/11	0	0.00	2	18.00	18.00	-2	1,759	-0.11%
2019/05/13	2	18.40	0	0.00	18.05	2	2,094	0.10%
2019/05/08	1	19.75	0	0.00	19.85	1	2,045	0.05%
2019/04/29	1	19.50	0	0.00	19.50	1	1,977	0.05%
2019/04/16	42	22.90	42	22.99	22.70	0	1,780	0.00%
2019/04/15	0	0.00	1	22.15	22.20	-1	1,702	-0.06%
2019/04/11	1	22.40	1	22.50	21.80	0	1,641	0.00%
2019/04/10	1	22.15	1	22.20	22.25	0	1,618	0.00%
2019/04/09	1	21.70	0	0.00	22.00	1	1,603	0.06%
2019/04/08	4	23.05	6	22.94	22.35	-2	1,584	-0.13%
2019/04/03	6	22.08	30	21.65	22.30	-24	1,492	-1.61%
2019/04/02	34	21.05	9	20.61	21.25	25	1,374	1.82%
2019/04/01	1	20.55	1	21.00	20.25	0	1,339	0.00%
2019/03/29	1	20.65	1	21.00	20.50	0	1,326	0.00%
2019/03/28	0	0.00	1	20.00	20.20	-1	1,275	-0.08%
2019/03/06	0	0.00	2	18.43	18.65	-2	1,360	-0.15%
2019/02/21	1	17.35	1	18.15	18.20	0	1,667	0.00%
2019/02/20	0	0.00	2	17.45	17.35	-2	1,664	-0.12%
2019/02/19	0	0.00	18	17.55	17.55	-18	1,685	-1.07%
2019/01/28	1	16.60	0	0.00	16.60	1	1,703	0.06%
2019/01/16	0	0.00	10	16.18	16.15	-10	1,714	-0.58%
2019/01/14	15	15.80	0	0.00	15.75	15	1,702	0.88%
2019/01/11	9	16.52	0	0.00	16.35	9	1,693	0.53%
2018/12/27	0	0.00	4	17.95	18.10	-4	1,677	-0.24%
2018/12/26	0	0.00	1	17.85	17.50	-1	1,641	-0.06%
2018/12/25	2	17.78	0	0.00	17.30	2	1,616	0.12%
2018/12/24	3	18.17	0	0.00	18.10	3	1,602	0.19%
2018/12/21	4	17.64	0	0.00	17.70	4	1,573	0.25%
2018/12/20	1	19.40	15	19.40	18.15	-14	1,547	-0.90%
2018/12/19	0	0.00	5	19.45	19.50	-5	1,506	-0.33%
2018/12/18	1	19.25	0	0.00	19.00	1	1,466	0.07%
2018/12/17	22	19.18	15	19.42	19.50	7	1,420	0.49%
2018/12/11	2	17.53	0	0.00	17.65	2	1,078	0.19%
2018/12/10	2	17.88	0	0.00	17.95	2	1,064	0.19%
2018/12/07	3	17.95	0	0.00	17.90	3	1,044	0.29%
2018/12/06	0	0.00	10	17.65	17.80	-10	1,041	-0.96%
2018/12/05	10	18.56	0	0.00	18.25	10	1,031	0.97%
2018/12/04	5	18.90	20	19.34	18.95	-15	1,021	-1.47%
2018/12/03	14	18.34	5	18.45	18.50	9	972	0.93%
2018/11/30	3	17.85	0	0.00	17.85	3	952	0.31%
2018/11/28	1	18.05	0	0.00	18.05	1	927	0.11%
2018/11/27	0	0.00	7	18.76	18.65	-7	902	-0.78%
2018/11/26	13	19.03	0	0.00	19.00	13	882	1.47%
2018/11/23	0	0.00	19	18.50	18.75	-19	771	-2.46%
2018/11/22	47	18.52	33	18.40	18.45	14	710	1.97%
2018/11/21	15	18.17	26	18.34	18.65	-11	676	-1.63%
2018/11/20	5	18.70	0	0.00	18.60	5	613	0.81%
2018/11/16	0	0.00	2	17.40	17.50	-2	479	-0.42%
2018/11/15	3	17.73	1	17.70	17.60	2	447	0.45%
2018/11/14	1	17.75	0	0.00	18.40	1	424	0.24%
2018/11/13	1	17.30	0	0.00	17.35	1	393	0.25%
2018/10/22	1	13.80	0	0.00	13.95	1	376	0.27%
2018/10/12	3	13.73	0	0.00	13.75	3	408	0.73%
2018/10/11	3	14.02	0	0.00	13.95	3	415	0.72%
2018/09/07	0	0.00	1	20.60	19.95	-1	834	-0.12%
2018/08/17	0	0.00	1	20.45	20.45	-1	984	-0.10%
2018/08/16	5	18.68	0	0.00	18.60	5	999	0.50%
2018/08/13	9	19.99	0	0.00	19.85	9	1,100	0.82%
2018/08/02	1	21.05	0	0.00	20.70	1	1,368	0.07%
2018/07/25	1	21.40	0	0.00	21.35	1	1,495	0.07%
2018/07/17	1	22.45	0	0.00	22.40	1	1,494	0.07%
2018/07/16	1	22.75	0	0.00	22.90	1	1,494	0.07%
2018/07/06	1	23.00	0	0.00	23.40	1	1,517	0.07%
2018/07/05	0	0.00	4	23.65	23.25	-4	1,538	-0.26%
2018/07/03	0	0.00	3	23.90	23.40	-3	1,596	-0.19%
2018/06/27	7	26.00	0	0.00	25.60	7	1,558	0.45%
2018/06/26	0	0.00	3	26.33	26.90	-3	1,510	-0.20%
2018/06/25	0	0.00	1	25.60	25.60	-1	1,428	-0.07%
2018/06/22	2	24.15	0	0.00	24.15	2	1,384	0.14%
2018/06/15	1	24.10	6	24.90	24.90	-5	1,313	-0.38%
2018/06/12	6	23.00	0	0.00	23.25	6	1,274	0.47%
2018/06/08	1	24.25	0	0.00	24.35	1	1,247	0.08%
2018/06/07	0	0.00	1	24.50	24.60	-1	1,236	-0.08%
2018/06/05	2	24.60	0	0.00	24.15	2	1,224	0.16%
2018/05/24	0	0.00	7	25.45	25.95	-7	1,151	-0.61%
2018/05/23	8	25.93	11	25.86	26.00	-3	1,131	-0.27%
2018/05/22	1	24.15	0	0.00	24.25	1	1,068	0.09%
2018/05/18	10	24.90	0	0.00	24.25	10	1,019	0.98%
2018/05/16	0	0.00	1	21.60	21.40	-1	898	-0.11%
2018/05/11	28	21.73	0	0.00	21.40	28	822	3.41%
2018/05/10	10	22.20	0	0.00	21.45	10	792	1.26%