聯嘉 (6288)-群益金鼎-高雄券商分點個股進出

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

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－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	32.60	6	32.58	32.75	-1	5,600	-0.02%
2024/11/21	33	30.00	6	29.74	29.85	27	5,118	0.53%
2024/11/20	1	29.00	1	29.50	29.20	0	5,075	0.00%
2024/11/19	2	29.18	10	28.83	28.90	-8	5,036	-0.16%
2024/11/18	6	28.80	4	28.63	28.35	2	4,988	0.04%
2024/11/15	9	29.23	3	29.00	29.00	6	4,948	0.12%
2024/11/14	6	31.02	6	30.28	30.20	0	4,868	0.00%
2024/11/13	2	31.73	2	31.90	31.55	0	4,767	0.00%
2024/11/12	8	32.03	8.3	31.90	31.50	-0.3	4,569	-0.01%
2024/11/11	5	31.56	6.2	31.36	31.80	-1.2	4,294	-0.03%
2024/11/08	3	30.82	4	31.08	30.35	-1	4,084	-0.02%
2024/11/07	14.5	32.16	8	32.13	32.35	6.5	3,944	0.16%
2024/11/06	5	29.61	7	29.49	30.60	-2	3,170	-0.06%
2024/11/04	2	28.25	0	0.00	27.65	2	3,021	0.07%
2024/11/01	4	28.33	9	28.88	28.90	-5	2,998	-0.17%
2024/10/30	1	28.50	0	0.00	28.00	1	2,938	0.03%
2024/10/29	20	30.08	18	29.53	29.15	2	2,872	0.07%
2024/10/28	50	32.11	29	32.07	30.90	21	2,714	0.77%
2024/10/25	8	30.66	26	29.61	31.00	-18	1,819	-0.99%
2024/10/24	2	28.55	2	29.10	28.20	0	1,479	0.00%
2024/10/23	0	0.00	1	28.35	28.30	-1	1,467	-0.07%
2024/10/15	2	27.95	0	0.00	27.75	2	1,494	0.13%
2024/10/09	2	27.83	0	0.00	27.95	2	1,503	0.13%
2024/09/26	2	28.25	0	0.00	28.20	2	1,653	0.12%
2024/09/25	0	0.00	12	28.85	28.80	-12	1,659	-0.72%
2024/09/23	5	30.13	12	29.73	29.55	-7	1,616	-0.43%
2024/09/20	0	0.00	2	30.15	28.70	-2	1,530	-0.13%
2024/09/19	23	28.90	6	28.51	30.00	17	1,463	1.16%
2024/09/18	1	27.40	2	27.95	28.30	-1	1,195	-0.08%
2024/09/13	1	25.50	0	0.00	25.60	1	1,144	0.09%
2024/08/29	1	25.90	0	0.00	25.90	1	1,275	0.08%
2024/08/26	0	0.00	2	26.30	26.15	-2	1,321	-0.15%
2024/08/23	2	26.10	0	0.00	26.10	2	1,334	0.15%
2024/08/13	2	24.95	0	0.00	25.00	2	1,516	0.13%
2024/08/09	3	24.88	0	0.00	24.55	3	1,541	0.19%
2024/08/06	2	22.85	2	23.55	24.00	0	1,568	0.00%
2024/08/05	2	24.45	0	0.00	24.45	2	1,549	0.13%
2024/07/22	4	28.10	0	0.00	28.15	4	1,659	0.24%
2024/07/19	6	29.18	5	29.05	29.20	1	1,658	0.06%
2024/07/18	4	29.68	0	0.00	29.75	4	1,683	0.24%
2024/07/16	0	0.00	8	30.30	30.05	-8	1,706	-0.47%
2024/07/15	8	29.99	0	0.00	30.00	8	1,755	0.46%
2024/07/12	0	0.00	2	30.35	30.30	-2	1,763	-0.11%
2024/07/10	0	0.00	2	30.65	30.55	-2	1,893	-0.11%
2024/07/09	2	30.25	0	0.00	30.30	2	1,928	0.10%
2024/07/08	1	31.00	0	0.00	30.95	1	1,958	0.05%
2024/07/05	1	31.50	0	0.00	31.55	1	2,037	0.05%
2024/07/04	0	0.00	8	31.05	31.20	-8	2,095	-0.38%
2024/07/03	11	31.54	45	31.59	30.95	-34	2,236	-1.52%
2024/07/02	37	29.89	0	0.00	29.85	37	2,389	1.55%
2024/07/01	1	30.05	1	29.85	29.75	0	2,593	0.00%
2024/06/25	1	30.15	0	0.00	30.25	1	2,990	0.03%
2024/06/24	3	30.17	0	0.00	30.10	3	2,996	0.10%
2024/06/21	2	30.35	21.3	30.57	30.55	-19.3	3,010	-0.64%
2024/06/19	2	30.70	0	0.00	30.50	2	3,026	0.07%
2024/06/18	1	31.00	0	0.00	30.95	1	3,064	0.03%
2024/06/14	1	30.55	0	0.00	30.40	1	3,186	0.03%
2024/06/11	4	30.58	0	0.00	30.50	4	3,311	0.12%
2024/06/07	0	0.00	2	31.45	31.10	-2	3,330	-0.06%
2024/06/06	2	30.55	0	0.00	30.50	2	3,337	0.06%
2024/05/31	1	31.15	1	31.00	30.75	0	3,595	0.00%
2024/05/29	0	0.00	1	31.50	31.20	-1	3,925	-0.03%
2024/05/24	1	30.95	1	31.15	30.95	0	5,007	0.00%
2024/05/21	2	30.65	0	0.00	30.65	2	5,482	0.04%
2024/05/13	0	0.00	0	31.02	31.00	0	5,935	0.00%
2024/05/10	0	0.00	0	31.18	31.05	0	5,927	0.00%
2024/05/07	3	32.05	0	0.00	31.80	3	5,907	0.05%
2024/04/26	1	31.85	0	0.00	31.90	1	5,780	0.02%
2024/04/25	0	0.00	1	31.20	31.20	-1	5,772	-0.02%
2024/04/24	0	0.00	2	32.75	31.95	-2	5,761	-0.03%
2024/04/19	2	32.15	2	32.13	31.90	0	5,699	0.00%
2024/04/18	1	33.55	0	0.00	33.30	1	5,649	0.02%
2024/04/17	1	33.80	0	0.00	33.70	1	5,636	0.02%
2024/04/16	2	32.60	0	0.00	32.90	2	5,601	0.04%
2024/04/15	2	34.20	1	34.05	34.05	1	5,505	0.02%
2024/04/12	1	35.15	1	35.05	34.80	0	5,457	0.00%
2024/04/10	3	36.02	1	35.50	35.25	2	5,335	0.04%
2024/04/09	2	35.65	2	35.25	35.25	0	5,265	0.00%
2024/04/08	2	36.03	2	36.65	36.70	0	5,142	0.00%
2024/04/03	1	36.55	0	0.00	36.70	1	4,895	0.02%
2024/04/02	6	36.27	5	36.18	36.55	1	4,715	0.02%
2024/04/01	0	34.25	0	0.00	34.45	0	4,574	0.00%
2024/03/22	0	34.30	0	0.00	34.05	0	4,640	0.00%
2024/03/21	0	35.15	0	0.00	34.20	0	4,640	0.00%
2024/03/18	0	0.00	6	32.62	34.30	-6	4,550	-0.13%
2024/03/15	6	31.92	0	0.00	32.00	6	4,509	0.13%
2024/03/12	0	0.00	1	34.70	34.25	-1	4,502	-0.02%
2024/03/08	0	0.00	0.1	33.70	33.60	-0.1	4,494	0.00%
2024/03/07	0	0.00	8.1	34.09	33.80	-8.1	4,542	-0.18%
2024/03/06	0	0.00	10	35.20	34.80	-10	4,481	-0.22%
2024/03/05	1	35.70	0	0.00	35.70	1	4,409	0.02%
2024/03/04	11	36.64	0.1	35.40	36.35	10.9	4,313	0.25%
2024/03/01	5	36.74	5	37.18	36.15	0	4,061	0.00%
2024/02/29	1.3	35.93	26	36.69	36.35	-24.7	3,711	-0.67%
2024/02/27	11	35.63	5	36.00	36.15	6	3,190	0.19%
2024/02/26	28	35.41	5.1	35.89	35.10	22.9	2,957	0.77%
2024/02/23	1	33.50	15.1	34.72	35.40	-14.1	2,744	-0.51%
2024/02/22	0	0.00	0.1	33.80	33.60	-0.1	2,467	0.00%
2024/02/21	3	32.93	0	0.00	32.90	3	2,411	0.12%
2024/02/20	0	0.00	7	33.30	33.25	-7	2,373	-0.29%
2024/02/19	8	33.09	7.2	33.83	33.95	0.8	2,300	0.03%
2024/02/16	0	0.00	1	32.40	32.20	-1	2,037	-0.05%
2024/02/15	0	0.00	4	32.00	31.80	-4	1,994	-0.20%
2024/01/22	0	0.00	2	31.55	31.70	-2	2,029	-0.10%
2024/01/18	2	30.55	1	30.55	30.55	1	2,040	0.05%
2024/01/15	1	31.60	0	0.00	31.80	1	2,067	0.05%
2024/01/05	2	31.40	0	0.00	31.00	2	2,214	0.09%
2024/01/04	2	31.55	0	0.00	31.55	2	2,263	0.09%
2023/12/29	2	32.00	0	0.00	31.80	2	2,797	0.07%
2023/12/28	0	0.00	4	31.75	31.90	-4	3,239	-0.12%
2023/12/27	8	32.97	4.1	32.04	31.95	4	3,622	0.11%
2023/12/26	1	32.20	3.1	32.45	32.35	-2.1	3,406	-0.06%
2023/12/25	0	0.00	4	31.50	31.75	-4	3,341	-0.12%
2023/12/22	5	30.73	4	31.03	30.55	1	3,346	0.03%
2023/12/19	4	30.45	0	0.00	30.35	4	3,438	0.12%
2023/12/15	5	31.50	18	32.14	31.50	-13	3,425	-0.38%
2023/12/14	0	0.00	4	32.29	31.50	-4	3,415	-0.12%
2023/12/13	4	32.09	2.1	32.27	32.10	2	3,379	0.06%
2023/12/04	0	0.00	12.1	32.09	32.40	-12.1	3,566	-0.34%
2023/11/30	0	0.00	2.1	30.30	30.30	-2.1	3,434	-0.06%
2023/11/29	2	30.10	0	0.00	29.90	2	3,449	0.06%
2023/11/24	4	29.85	0	0.00	29.70	4	3,469	0.12%
2023/11/22	0	0.00	4.6	29.94	29.80	-4.6	3,447	-0.13%
2023/11/21	4	29.70	8	29.83	29.70	-4	3,450	-0.12%
2023/11/20	3.2	29.30	0	0.00	29.45	3.2	3,432	0.09%
2023/11/17	0.7	28.95	1	29.15	29.10	-0.3	3,436	-0.01%
2023/11/13	3	28.83	0	0.00	28.75	3	3,436	0.09%
2023/11/09	4	29.45	0	0.00	29.25	4	3,423	0.12%
2023/11/06	0	0.00	3	30.42	30.35	-3	3,452	-0.09%
2023/11/01	4	29.54	0	0.00	29.40	4	3,469	0.12%
2023/10/31	2	29.75	1.1	30.00	29.55	0.9	3,478	0.03%
2023/10/27	1	31.40	0	0.00	30.45	1	3,490	0.03%
2023/10/18	3	30.90	0	0.00	30.90	3	3,551	0.08%
2023/10/16	0	0.00	1	31.50	31.30	-1	3,655	-0.03%
2023/10/12	1	32.50	3	32.97	32.55	-2	3,810	-0.05%
2023/10/11	3	32.80	2	32.60	32.15	1	3,888	0.03%
2023/10/06	3	32.45	9	33.48	33.50	-6	4,051	-0.15%
2023/10/05	8	32.71	9	32.99	32.55	-1	3,966	-0.03%
2023/10/04	17	33.10	24	32.69	33.30	-7	3,905	-0.18%
2023/10/03	26	32.61	26	32.89	31.00	0	3,893	0.00%
2023/10/02	0	0.00	4	30.85	30.60	-4	3,625	-0.11%
2023/09/28	5	29.96	0	0.00	29.90	5	3,640	0.14%
2023/09/27	11	30.99	0	0.00	30.30	11	3,694	0.30%
2023/09/26	0	0.00	10	31.20	31.20	-10	3,841	-0.26%
2023/09/25	0	0.00	6	30.67	31.00	-6	3,878	-0.15%
2023/09/21	4	29.24	0	0.00	29.40	4	3,840	0.10%
2023/09/20	0	0.00	1	29.60	29.60	-1	3,856	-0.03%
2023/09/19	0	0.00	11	30.52	30.05	-11	3,897	-0.28%
2023/09/15	2	30.33	0	0.00	30.35	2	3,974	0.05%
2023/09/14	16.1	31.50	12	31.32	31.25	4.1	3,972	0.10%
2023/09/13	14	32.07	14	31.36	32.10	0	4,011	0.00%
2023/09/08	0	0.00	10	30.30	30.45	-10	4,167	-0.24%
2023/09/07	2	30.40	0	0.00	30.55	2	4,626	0.04%
2023/09/06	0	0.00	3	31.13	30.70	-3	5,372	-0.06%
2023/09/05	0	0.00	17	31.02	31.05	-17	5,551	-0.31%
2023/09/01	1	30.15	0	0.00	30.00	1	5,679	0.02%
2023/08/30	1	29.05	3	29.50	29.50	-2	5,766	-0.03%
2023/08/28	3	28.80	0	0.00	28.45	3	5,965	0.05%
2023/08/25	1	29.20	0	0.00	29.15	1	5,972	0.02%
2023/08/24	0	0.00	5	29.00	29.00	-5	6,008	-0.08%
2023/08/23	0	0.00	1	29.00	29.00	-1	6,084	-0.02%
2023/08/22	5	28.98	0	0.00	28.85	5	6,237	0.08%
2023/08/18	0	0.00	4	29.90	29.30	-4	6,430	-0.06%
2023/08/15	0	0.00	6	29.65	29.45	-6	6,994	-0.09%
2023/08/11	0	0.00	5	30.70	30.45	-5	7,041	-0.07%
2023/08/10	1	30.05	0	0.00	30.20	1	7,073	0.01%
2023/08/08	1	30.45	0	0.00	30.55	1	7,259	0.01%
2023/08/02	1	30.50	0	0.00	29.90	1	7,466	0.01%
2023/08/01	1	30.80	0	0.00	30.50	1	7,460	0.01%
2023/07/31	6	30.95	3	30.70	30.70	3	7,481	0.04%
2023/07/25	0	0.00	5	31.20	31.50	-5	8,488	-0.06%
2023/07/20	1	32.50	0	0.00	32.30	1	8,856	0.01%
2023/07/19	5	33.10	1.1	33.05	32.10	4	8,860	0.04%
2023/07/18	20	33.58	0	0.00	33.20	20	8,953	0.22%
2023/07/17	11	33.96	7	35.07	34.70	4	9,204	0.04%
2023/07/14	5	34.60	3	33.85	33.85	2	9,248	0.02%
2023/07/13	13	34.79	24	35.42	34.40	-11	9,299	-0.12%
2023/07/12	4	33.64	0	0.00	33.80	4	9,091	0.04%
2023/07/11	35	34.62	1	34.20	33.65	34	9,062	0.38%
2023/07/10	29	36.43	30.1	36.01	35.95	-1.1	8,864	-0.01%
2023/07/07	11	34.50	16	34.88	34.55	-5	8,476	-0.06%
2023/07/05	5	34.30	1	34.10	34.10	4	8,651	0.05%
2023/07/04	3	34.87	8	34.74	34.80	-5	8,656	-0.06%
2023/06/28	6	33.02	1	33.10	33.10	5	8,881	0.06%
2023/06/27	6	33.20	0.5	33.05	33.00	5.5	9,082	0.06%
2023/06/26	0.3	34.06	0	0.00	33.75	0.3	9,750	0.00%
2023/06/21	0	34.70	1.5	34.83	34.70	-1.5	10,072	-0.01%
2023/06/19	5	34.77	1	34.30	34.70	4	10,736	0.04%
2023/06/16	2	34.33	1	34.15	33.85	1	10,791	0.01%
2023/06/15	0	0.00	4	34.04	34.45	-4	10,765	-0.04%
2023/06/14	1	33.90	11	34.46	34.15	-10	10,716	-0.09%
2023/06/13	78	35.56	64	35.82	35.70	14	10,514	0.13%
2023/06/12	6	36.33	15	36.31	36.60	-9	10,108	-0.09%
2023/06/09	11	33.23	8	33.63	33.65	3	9,367	0.03%
2023/06/08	1	33.15	0	0.00	33.05	1	9,199	0.01%
2023/06/07	4	32.63	11	32.60	32.55	-7	9,125	-0.08%
2023/06/06	1	32.75	1	33.05	32.35	0	9,143	0.00%
2023/06/02	2	32.15	0	0.00	32.40	2	9,177	0.02%
2023/06/01	14	32.23	2	32.15	32.20	12	9,217	0.13%
2023/05/30	3	31.68	11	31.50	31.45	-8	9,269	-0.09%
2023/05/26	6	32.38	5	32.26	31.80	1	9,253	0.01%
2023/05/25	5	33.58	1	33.55	33.45	4	9,196	0.04%
2023/05/24	6	33.95	2	34.10	33.80	4	9,271	0.04%
2023/05/23	3	33.97	4	33.74	33.95	-1	9,935	-0.01%
2023/05/22	1	32.85	5	33.02	32.85	-4	9,816	-0.04%
2023/05/19	11	32.44	2	32.38	31.95	9	9,777	0.09%
2023/05/18	3	31.78	10	31.99	31.90	-7	9,613	-0.07%
2023/05/17	1	31.80	1	32.00	31.80	0	9,588	0.00%
2023/05/16	0	0.00	2	31.83	32.05	-2	9,615	-0.02%
2023/05/15	2	31.55	1	32.40	31.55	1	9,625	0.01%
2023/05/12	7	31.62	13	31.83	31.85	-6	9,536	-0.06%
2023/05/11	4	30.21	11	30.13	30.75	-7	9,404	-0.07%
2023/05/10	0	0.00	1	31.35	31.50	-1	9,282	-0.01%
2023/05/09	3	31.60	2	32.55	31.30	1	9,246	0.01%
2023/05/04	11	32.20	1	32.25	32.05	10	9,076	0.11%
2023/05/03	2	31.70	2	31.75	31.70	0	9,015	0.00%
2023/05/02	3	33.05	1	32.50	32.55	2	8,912	0.02%
2023/04/28	1	34.10	9	34.12	33.55	-8	8,683	-0.09%
2023/04/27	17	32.96	28	32.96	33.55	-11	7,973	-0.14%
2023/04/25	1	31.05	1	31.25	30.15	0	7,544	0.00%
2023/04/21	3	30.57	8	31.38	31.05	-5	7,428	-0.07%
2023/04/20	13	33.07	16	32.90	32.50	-3	7,205	-0.04%
2023/04/19	2	32.50	3	32.60	32.45	-1	6,840	-0.01%
2023/04/18	14	32.36	6	32.72	32.05	8	6,658	0.12%
2023/04/17	1	31.80	1	32.00	31.75	0	6,467	0.00%
2023/04/14	3	31.63	4	31.75	31.80	-1	6,403	-0.02%
2023/04/13	3	31.52	2	31.90	31.40	1	6,346	0.02%
2023/04/11	2	31.85	4	31.93	31.70	-2	6,218	-0.03%
2023/04/10	8	32.20	6	31.80	31.55	2	6,138	0.03%
2023/04/07	4	31.20	1	31.45	31.25	3	5,873	0.05%
2023/03/31	0	0.00	6	31.57	31.65	-6	5,745	-0.10%
2023/03/30	9	31.39	5	31.61	31.50	4	5,622	0.07%
2023/03/29	0	0.00	2	31.10	30.85	-2	5,453	-0.04%
2023/03/28	6	30.27	4	30.44	30.20	2	5,267	0.04%
2023/03/27	65	32.31	53	32.39	30.90	12	5,054	0.24%
2023/03/24	57	31.98	68	32.18	33.00	-11	4,343	-0.25%
2023/03/23	8	31.20	9	31.33	30.00	-1	3,979	-0.03%
2023/03/22	15	29.93	51	29.82	30.70	-36	3,564	-1.01%
2023/03/21	40	29.41	11	29.25	29.50	29	3,238	0.90%
2023/03/20	2	28.50	2	28.65	28.50	0	3,073	0.00%
2023/03/17	0	0.00	2	28.33	28.25	-2	3,055	-0.07%
2023/03/16	4	27.99	4	27.25	27.25	0	3,014	0.00%
2023/03/15	1	27.95	18	28.04	28.05	-17	2,972	-0.57%
2023/03/14	4	27.36	0	0.00	27.35	4	2,955	0.14%
2023/03/13	1	27.00	1	27.15	27.25	0	2,994	0.00%
2023/03/10	5	27.85	13	27.55	27.70	-8	3,027	-0.26%
2023/03/09	3	28.37	12	28.31	28.20	-9	3,068	-0.29%
2023/03/08	5	28.52	2	28.68	28.55	3	3,028	0.10%
2023/03/07	2	28.48	4	28.69	28.55	-2	2,971	-0.07%
2023/03/06	3	28.58	18	28.98	28.20	-15	2,891	-0.52%
2023/03/03	25	28.52	21	28.50	28.35	4	2,762	0.14%
2023/03/02	4	27.86	33	28.00	28.50	-29	2,677	-1.08%
2023/03/01	17	27.29	1	27.30	27.30	16	2,587	0.62%
2023/02/24	4	27.23	20	27.31	27.10	-16	2,553	-0.63%
2023/02/23	8	28.06	11	28.16	28.00	-3	2,463	-0.12%
2023/02/22	33	27.75	25	27.73	27.85	8	2,354	0.34%
2023/02/21	172	29.08	97	28.53	28.45	75	2,168	3.46%	大買/
2023/02/20	0	0.00	12	26.58	27.95	-12	1,394	-0.86%
2023/02/17	10	25.70	1	25.40	25.45	9	1,249	0.72%
2023/02/16	1	25.05	0	0.00	25.10	1	1,149	0.09%
2023/02/14	1	24.75	1	24.25	24.30	0	1,098	0.00%
2023/02/10	0	0.00	1	23.30	23.20	-1	950	-0.11%
2023/02/06	1	23.50	0	0.00	23.45	1	929	0.11%
2023/02/01	0	0.00	1	23.50	23.60	-1	912	-0.11%
2023/01/31	1	23.60	1	23.35	23.45	0	908	0.00%
2023/01/30	1	23.20	0	0.00	23.15	1	902	0.11%
2023/01/13	0	0.00	2	22.70	22.45	-2	895	-0.22%
2023/01/12	0	0.00	5	22.85	22.65	-5	893	-0.56%
2023/01/11	1	22.85	0	0.00	22.95	1	890	0.11%
2023/01/09	1	23.45	0	0.00	23.50	1	885	0.11%
2023/01/05	5	23.46	0	0.00	23.35	5	887	0.56%
2022/12/20	0	0.00	1	23.65	23.05	-1	818	-0.12%
2022/12/19	0	0.00	1	23.80	23.95	-1	810	-0.12%
2022/12/06	1	25.60	0	0.00	25.60	1	651	0.15%
2022/12/05	1	25.95	2	25.68	25.70	-1	605	-0.17%
2022/12/02	2	25.53	2	25.58	25.40	0	550	0.00%
2022/12/01	4	25.20	0	0.00	25.20	4	489	0.82%
2022/11/29	2	23.30	0	0.00	23.40	2	365	0.55%
2022/11/10	0	0.00	1	21.35	21.35	-1	388	-0.26%
2022/11/09	0	0.00	1	21.75	21.65	-1	406	-0.25%
2022/10/13	1	21.55	0	0.00	20.20	1	491	0.20%
2022/09/30	1	22.05	0	0.00	22.05	1	497	0.20%
2022/09/23	0	0.00	1	23.75	23.80	-1	491	-0.20%
2022/09/19	1	24.70	0	0.00	24.30	1	494	0.20%
2022/09/06	1	23.70	0	0.00	23.80	1	499	0.20%
2022/08/30	1	24.35	0	0.00	24.40	1	492	0.20%
2022/08/24	1	24.35	0	0.00	24.45	1	486	0.21%
2022/08/23	1	24.35	0	0.00	24.30	1	488	0.20%
2022/08/22	1	24.40	0	0.00	24.25	1	487	0.21%
2022/08/15	0	0.00	2	23.30	23.15	-2	446	-0.45%
2022/08/12	1	22.65	1	22.80	23.00	0	450	0.00%
2022/08/04	1	22.20	0	0.00	22.45	1	444	0.22%
2022/08/03	1	22.40	1	22.50	22.50	0	443	0.00%
2022/07/25	1	22.50	1	22.60	22.60	0	423	0.00%
2022/07/22	1	22.80	1	22.90	22.90	0	422	0.00%
2022/07/19	1	23.05	1	23.15	23.10	0	421	0.00%
2022/07/18	3	23.22	3	23.35	23.25	0	419	0.00%
2022/07/07	1	22.75	0	0.00	22.90	1	414	0.24%
2022/07/01	1	23.05	1	23.20	22.50	0	432	0.00%
2022/06/22	1	24.05	0	0.00	23.25	1	466	0.21%
2022/06/21	0	0.00	8	24.45	24.50	-8	462	-1.73%
2022/05/30	0	0.00	1	25.45	25.35	-1	565	-0.18%
2022/05/27	2	25.45	1	25.55	25.50	1	572	0.17%
2022/05/26	0	0.00	1	25.15	24.85	-1	583	-0.17%
2022/05/25	1	26.05	8	25.95	25.30	-7	599	-1.17%
2022/04/25	1	23.15	0	0.00	23.30	1	1,293	0.08%
2022/03/23	0	0.00	1	26.70	26.70	-1	2,880	-0.03%
2022/03/10	1	26.25	0	0.00	26.15	1	2,983	0.03%
2022/03/07	1	26.50	0	0.00	26.50	1	2,956	0.03%
2022/03/04	1	27.90	0	0.00	27.85	1	2,932	0.03%
2022/03/02	2	28.70	1	29.05	28.75	1	2,923	0.03%
2022/03/01	1	29.30	0	0.00	29.25	1	2,917	0.03%
2022/02/22	2	29.45	0	0.00	29.55	2	2,851	0.07%
2022/02/21	1	29.70	1	30.40	30.30	0	2,841	0.00%
2022/02/17	1	29.85	3	29.92	29.65	-2	2,799	-0.07%
2022/02/16	1	29.10	0	0.00	29.00	1	2,766	0.04%
2022/02/14	1	29.15	1	28.85	28.85	0	2,739	0.00%
2022/02/10	1	29.95	0	0.00	29.85	1	2,704	0.04%
2022/02/09	1	31.05	3	30.95	31.05	-2	2,666	-0.08%
2022/02/08	3	30.13	0	0.00	30.45	3	2,641	0.11%
2022/02/07	0	0.00	2	28.95	29.50	-2	2,573	-0.08%
2022/01/25	1	28.05	1	27.70	27.70	0	2,613	0.00%
2022/01/24	1	27.30	1	27.70	27.70	0	2,639	0.00%
2022/01/21	2	28.55	0	0.00	28.20	2	2,658	0.08%
2022/01/13	2	28.78	4	29.38	28.45	-2	2,513	-0.08%
2022/01/12	13	29.77	12	29.84	29.65	1	2,415	0.04%
2022/01/11	33	32.06	11	31.88	29.90	22	2,276	0.97%
2022/01/10	10	29.18	8	28.67	30.45	2	1,563	0.13%
2022/01/07	2	28.03	1	28.15	28.95	1	1,239	0.08%
2021/12/27	0	0.00	1	27.80	27.70	-1	1,388	-0.07%
2021/12/23	1	27.10	0	0.00	27.40	1	1,403	0.07%
2021/12/08	0	0.00	1	27.25	27.20	-1	2,000	-0.05%
2021/12/06	0	0.00	1	26.15	26.15	-1	1,920	-0.05%
2021/11/23	3	26.50	0	0.00	26.40	3	1,893	0.16%
2021/11/01	0	0.00	2	29.35	29.30	-2	1,770	-0.11%
2021/10/28	5	29.14	1	28.90	28.85	4	1,696	0.24%
2021/10/15	1	26.65	1	26.60	26.60	0	1,544	0.00%
2021/10/13	0	0.00	1	27.10	27.05	-1	1,534	-0.07%
2021/10/08	1	28.60	2	28.45	28.20	-1	1,513	-0.07%
2021/10/07	2	28.40	1	28.85	28.20	1	1,497	0.07%
2021/10/06	10	28.95	11.1	28.75	28.40	-1.1	1,484	-0.07%
2021/10/05	0	0.00	0	28.45	28.50	0	1,390	0.00%
2021/10/01	0	0.00	5	26.59	26.60	-5	1,334	-0.37%
2021/09/30	1.1	27.87	0	0.00	27.90	1.1	1,329	0.08%
2021/09/27	1	28.85	2	28.55	28.25	-1	1,254	-0.08%
2021/09/24	10	29.72	10	29.72	29.45	0	1,212	0.00%
2021/09/23	3	28.52	7	28.61	28.95	-4	1,060	-0.38%
2021/09/22	9	27.77	2	27.70	27.85	7	945	0.74%
2021/09/17	2	26.75	4	27.35	26.40	-2	889	-0.22%
2021/09/16	4	25.05	0	0.00	25.40	4	787	0.51%
2021/09/15	0	0.00	5	24.52	24.65	-5	813	-0.61%
2021/09/14	0	0.00	1	23.90	23.90	-1	806	-0.12%
2021/09/08	1	23.05	0	0.00	22.75	1	820	0.12%
2021/09/07	1	23.50	0	0.00	23.20	1	825	0.12%
2021/09/02	0	0.00	2	24.00	24.00	-2	832	-0.24%
2021/08/25	2	24.70	1	24.15	24.75	1	852	0.12%
2021/08/09	0	0.00	1	25.50	25.40	-1	1,010	-0.10%
2021/07/30	0	0.00	9	27.05	26.45	-9	1,347	-0.67%
2021/07/29	1	26.20	0	0.00	26.55	1	1,420	0.07%
2021/07/22	0	0.00	4	26.73	26.70	-4	1,929	-0.21%
2021/07/21	2	26.00	0	0.00	25.40	2	1,934	0.10%
2021/07/19	5	26.40	0	0.00	26.55	5	1,955	0.26%
2021/07/07	0	0.00	7	28.09	27.85	-7	2,021	-0.35%
2021/07/06	0	0.00	1	28.95	28.70	-1	2,027	-0.05%
2021/07/05	1	29.00	1	29.50	29.30	0	2,067	0.00%
2021/07/02	1	28.05	0	0.00	28.40	1	2,133	0.05%
2021/07/01	0	0.00	37	28.60	27.90	-37	2,163	-1.71%
2021/06/25	1	29.30	2	30.00	29.35	-1	2,244	-0.04%
2021/06/24	0	0.00	3	29.45	30.00	-3	2,231	-0.13%
2021/06/22	1	27.80	1	27.90	28.20	0	2,206	0.00%
2021/06/17	0	0.00	1	28.65	29.05	-1	2,286	-0.04%
2021/06/10	17	29.00	0	0.00	28.65	17	2,338	0.73%
2021/06/09	3	28.85	0	0.00	28.60	3	2,365	0.13%
2021/06/07	0	0.00	2	28.15	27.90	-2	2,407	-0.08%
2021/06/01	0	0.00	3	28.90	29.10	-3	2,423	-0.12%
2021/05/31	1	28.30	0	0.00	28.30	1	2,415	0.04%
2021/05/27	0	0.00	13	25.79	26.70	-13	2,425	-0.54%
2021/05/25	3	26.65	0	0.00	26.35	3	2,446	0.12%
2021/05/21	10	25.20	0	0.00	25.10	10	2,474	0.40%
2021/05/19	5	24.85	5	24.96	25.60	0	2,552	0.00%
2021/05/18	1	23.95	4	24.20	24.20	-3	2,547	-0.12%
2021/05/14	0	0.00	2	24.50	24.50	-2	2,512	-0.08%
2021/05/13	1	24.30	1	26.00	25.00	0	2,502	0.00%
2021/05/12	4	28.63	2	29.20	27.00	2	2,466	0.08%
2021/05/11	3	31.65	5	32.50	29.80	-2	2,403	-0.08%
2021/05/10	0	0.00	5	33.06	33.00	-5	2,334	-0.21%
2021/05/07	6	32.36	2	32.45	32.35	4	2,288	0.17%
2021/05/06	7	32.77	2	32.68	32.75	5	2,269	0.22%
2021/05/05	22	32.49	4	32.25	32.20	18	2,249	0.80%
2021/05/04	2	30.68	19	31.30	30.75	-17	2,187	-0.78%
2021/04/29	5	33.45	17	33.61	32.45	-12	2,147	-0.56%
2021/04/28	30	32.06	10	32.27	32.35	20	1,969	1.02%
2021/04/26	0	0.00	1	30.50	30.20	-1	1,989	-0.05%
2021/04/21	0	0.00	1	31.20	31.25	-1	2,021	-0.05%
2021/04/19	0	0.00	3	30.60	30.95	-3	2,095	-0.14%
2021/04/15	1	30.75	0	0.00	30.80	1	2,293	0.04%
2021/04/14	10	30.35	2	30.88	30.65	8	2,343	0.34%
2021/04/12	1	31.80	0	0.00	31.65	1	2,986	0.03%
2021/04/09	1	32.65	0	0.00	32.10	1	3,237	0.03%
2021/04/08	8	32.39	9	31.89	32.60	-1	3,241	-0.03%
2021/04/07	0	0.00	3	31.67	31.65	-3	3,187	-0.09%
2021/04/06	2	31.20	0	0.00	31.10	2	3,183	0.06%
2021/04/01	0	0.00	6	31.50	31.00	-6	3,244	-0.18%
2021/03/31	1	31.60	4	31.48	31.05	-3	3,274	-0.09%
2021/03/30	0	0.00	3	30.55	30.55	-3	3,253	-0.09%
2021/03/29	0	0.00	4	31.04	31.00	-4	3,253	-0.12%
2021/03/26	0	0.00	6	31.41	31.35	-6	3,271	-0.18%
2021/03/25	0	0.00	3	31.28	31.10	-3	3,316	-0.09%
2021/03/24	30	31.70	3	32.00	31.75	27	3,327	0.81%
2021/03/19	5	31.25	200	30.73	30.85	-195	3,367	-5.79%	大賣/鉅額交易
2021/03/18	1	31.55	0	0.00	31.40	1	3,389	0.03%
2021/03/17	2	31.70	0	0.00	31.35	2	3,430	0.06%
2021/03/15	5	31.55	0	0.00	31.40	5	3,528	0.14%
2021/03/11	0	0.00	1	30.65	30.95	-1	3,633	-0.03%
2021/03/09	0	0.00	2	29.55	29.80	-2	3,754	-0.05%
2021/02/25	0	0.00	1	32.25	32.30	-1	4,405	-0.02%
2021/02/22	0	0.00	6	32.67	33.00	-6	4,571	-0.13%
2021/02/19	1	31.60	0	0.00	32.35	1	4,620	0.02%
2021/02/02	0	0.00	2	31.35	31.50	-2	4,941	-0.04%
2021/01/29	0	0.00	2	31.63	31.25	-2	5,077	-0.04%
2021/01/28	2	32.45	0	0.00	32.20	2	5,115	0.04%
2021/01/27	4	32.48	2	32.58	32.65	2	5,139	0.04%
2021/01/26	3	32.15	0	0.00	31.55	3	5,131	0.06%
2021/01/22	0	0.00	1	32.00	31.70	-1	5,196	-0.02%
2021/01/21	1	32.60	0	0.00	31.95	1	5,222	0.02%
2021/01/19	3	34.67	3	34.17	33.40	0	5,227	0.00%
2021/01/18	0	0.00	1	32.95	33.05	-1	5,155	-0.02%
2021/01/13	2	33.00	0	0.00	33.05	2	5,224	0.04%
2021/01/12	1	33.70	0	0.00	32.70	1	5,287	0.02%
2021/01/11	23	34.45	6	34.29	34.55	17	5,276	0.32%
2021/01/08	7	33.75	3	34.15	33.45	4	5,236	0.08%
2021/01/07	7	34.37	0	0.00	33.60	7	5,519	0.13%
2021/01/06	1	34.35	0	0.00	34.00	1	5,584	0.02%
2021/01/05	16	36.03	9	35.96	35.50	7	5,538	0.13%
2021/01/04	0	0.00	12	34.69	35.10	-12	5,155	-0.23%
2020/12/31	1	32.25	1	33.20	32.55	0	5,241	0.00%
2020/12/30	0	0.00	2	31.80	32.25	-2	5,240	-0.04%
2020/12/29	6	32.47	4	32.34	31.80	2	5,315	0.04%
2020/12/28	4	32.94	1	32.70	32.55	3	5,406	0.06%
2020/12/21	2	30.40	0	0.00	30.75	2	7,875	0.03%
2020/12/18	3	31.00	0	0.00	30.75	3	8,040	0.04%
2020/12/17	1	31.15	0	0.00	31.30	1	8,166	0.01%
2020/12/16	2	32.03	0	0.00	31.80	2	8,317	0.02%
2020/12/15	1	31.80	0	0.00	31.70	1	8,493	0.01%
2020/12/14	2	31.85	3	32.95	32.80	-1	9,260	-0.01%
2020/12/11	5	31.82	2	32.00	31.85	3	9,491	0.03%
2020/12/10	0	0.00	6	32.68	32.55	-6	9,513	-0.06%
2020/12/08	6	34.39	1	34.70	33.75	5	9,546	0.05%
2020/12/07	1	33.75	1	33.90	33.75	0	9,581	0.00%
2020/12/04	1	33.30	0	0.00	33.30	1	9,574	0.01%
2020/12/02	4	35.08	3	34.92	34.80	1	9,654	0.01%
2020/12/01	0	0.00	2	34.80	34.90	-2	9,745	-0.02%
2020/11/26	2	35.58	2	35.75	35.55	0	10,637	0.00%
2020/11/25	23	35.98	50	35.92	34.65	-27	11,223	-0.24%
2020/11/24	36	35.29	6	35.37	34.80	30	11,433	0.26%
2020/11/23	5	35.09	4	34.86	34.85	1	11,559	0.01%
2020/11/20	3	34.58	1	34.85	34.40	2	11,817	0.02%
2020/11/18	1	34.90	4	34.91	34.85	-3	12,123	-0.02%
2020/11/17	9	35.31	7	35.21	35.40	2	12,077	0.02%
2020/11/12	2	33.40	2	34.03	33.15	0	11,859	0.00%
2020/11/10	5	33.84	0	0.00	33.90	5	11,838	0.04%
2020/11/09	2	35.13	1	35.00	35.00	1	11,793	0.01%
2020/11/06	1	34.95	2	35.10	34.95	-1	11,730	-0.01%
2020/11/05	0	0.00	1	34.65	34.40	-1	11,680	-0.01%
2020/11/04	1	33.70	1	33.30	33.50	0	11,687	0.00%
2020/11/03	0	0.00	4	32.88	33.25	-4	11,720	-0.03%
2020/11/02	7	31.89	1	31.90	31.90	6	11,709	0.05%
2020/10/30	0	0.00	2	33.75	32.95	-2	11,806	-0.02%
2020/10/29	0	0.00	1	33.30	33.70	-1	11,807	-0.01%
2020/10/27	3	34.23	1	34.20	34.15	2	11,771	0.02%
2020/10/26	2	35.25	1	34.95	34.70	1	11,780	0.01%
2020/10/23	5	34.50	0	0.00	34.50	5	11,716	0.04%
2020/10/21	3	35.58	4	35.45	35.25	-1	11,645	-0.01%
2020/10/20	5	35.92	5	35.72	35.40	0	11,631	0.00%
2020/10/19	2	35.18	7	35.22	35.30	-5	11,564	-0.04%
2020/10/16	10	35.67	13	35.57	35.40	-3	11,550	-0.03%
2020/10/15	18	36.71	11	36.47	36.20	7	11,471	0.06%
2020/10/14	3	35.13	4	34.80	35.10	-1	11,141	-0.01%
2020/10/12	1	34.60	1	34.70	34.60	0	10,961	0.00%
2020/10/08	13	36.25	17	36.22	36.00	-4	10,840	-0.04%
2020/10/07	3	34.73	3	34.72	34.70	0	10,497	0.00%
2020/10/06	9	34.92	5	35.22	34.70	4	10,472	0.04%
2020/10/05	4	34.98	4	35.31	34.95	0	10,404	0.00%
2020/09/30	20	34.19	8	34.18	34.95	12	10,342	0.12%
2020/09/29	31	34.72	22	35.28	34.15	9	10,290	0.09%
2020/09/28	4	35.08	4	35.38	34.50	0	10,230	0.00%
2020/09/25	239	38.42	35	38.18	35.15	204	10,158	2.01%	大買/鉅額交易
2020/09/24	77	37.88	75	38.26	39.00	2	9,480	0.02%
2020/09/23	4	35.19	7	35.70	36.65	-3	8,066	-0.04%
2020/09/22	11	33.20	3	34.60	33.35	8	7,863	0.10%
2020/09/21	1	34.70	2	35.45	34.30	-1	7,708	-0.01%
2020/09/18	4	34.16	9	34.33	34.20	-5	7,523	-0.07%
2020/09/17	68	33.95	63	34.28	34.25	5	7,327	0.07%
2020/09/16	8	32.78	16	32.40	33.25	-8	6,526	-0.12%
2020/09/15	5	30.35	0	0.00	30.25	5	6,266	0.08%
2020/09/10	2	30.30	0	0.00	30.20	2	6,137	0.03%
2020/09/08	3	31.50	2	32.70	31.45	1	5,967	0.02%
2020/09/07	7	31.90	0	0.00	31.90	7	5,899	0.12%
2020/09/04	10	32.67	7	32.98	33.10	3	5,778	0.05%
2020/09/03	28	33.93	13	34.38	33.90	15	5,632	0.27%
2020/09/02	6	32.14	18	33.38	33.90	-12	5,256	-0.23%
2020/09/01	11	32.63	5	32.46	31.90	6	4,900	0.12%
2020/08/31	23	33.23	3	33.80	33.10	20	4,636	0.43%
2020/08/28	1	31.50	5	29.41	31.80	-4	3,954	-0.10%
2020/08/27	12	28.43	11	28.80	28.95	1	3,557	0.03%
2020/08/26	21	28.52	17	28.03	28.70	4	3,395	0.12%
2020/08/25	11	27.47	18	27.43	28.00	-7	3,050	-0.23%
2020/08/24	0	0.00	6	26.03	25.75	-6	2,763	-0.22%
2020/08/21	7	25.24	1	25.20	25.30	6	2,765	0.22%
2020/08/20	0	0.00	1	23.20	23.00	-1	2,800	-0.04%
2020/08/18	1	26.15	0	0.00	25.55	1	2,780	0.04%
2020/08/10	1	26.15	1	27.10	26.05	0	2,757	0.00%
2020/08/07	1	26.60	0	0.00	26.85	1	2,698	0.04%
2020/08/06	1	25.65	6	26.22	25.65	-5	2,630	-0.19%
2020/08/05	7	26.40	0	0.00	26.25	7	2,615	0.27%
2020/08/04	0	0.00	1	26.35	26.25	-1	2,523	-0.04%
2020/08/03	0	0.00	3	25.38	25.45	-3	2,478	-0.12%
2020/07/31	8	25.58	0	0.00	25.50	8	2,510	0.32%
2020/07/28	0	0.00	11	25.08	24.45	-11	2,585	-0.43%
2020/07/24	11	25.82	0	0.00	25.40	11	2,627	0.42%
2020/07/22	0	0.00	1	25.70	25.80	-1	2,756	-0.04%
2020/07/21	1	25.80	0	0.00	25.70	1	2,739	0.04%
2020/07/16	0	0.00	1	25.55	25.55	-1	2,752	-0.04%
2020/07/15	2	25.33	5	25.69	25.20	-3	2,750	-0.11%
2020/07/08	0	0.00	2	25.83	26.60	-2	2,798	-0.07%
2020/07/07	3	26.13	0	0.00	25.85	3	2,811	0.11%
2020/07/06	4	24.25	0	0.00	25.30	4	2,715	0.15%
2020/06/23	1	22.45	0	0.00	22.65	1	2,798	0.04%
2020/06/22	2	22.60	0	0.00	22.40	2	2,808	0.07%
2020/06/19	2	22.50	0	0.00	22.40	2	2,830	0.07%
2020/06/10	0	0.00	1	21.90	21.70	-1	2,881	-0.03%
2020/06/09	0	0.00	2	22.95	22.30	-2	2,887	-0.07%
2020/06/05	2	21.60	0	0.00	21.50	2	2,832	0.07%
2020/06/03	0	0.00	2	21.75	21.75	-2	2,807	-0.07%
2020/06/02	1	21.25	0	0.00	21.00	1	2,763	0.04%
2020/05/28	0	0.00	1	21.85	21.40	-1	2,702	-0.04%
2020/05/27	0	0.00	2	21.20	21.20	-2	2,615	-0.08%
2020/05/21	0	0.00	1	19.65	19.70	-1	2,485	-0.04%
2020/04/22	0	0.00	2	17.08	17.50	-2	2,534	-0.08%
2020/04/21	1	17.50	0	0.00	17.25	1	2,640	0.04%
2020/04/17	1	18.00	1	18.50	17.95	0	2,926	0.00%
2020/04/16	1	17.90	0	0.00	18.05	1	2,899	0.03%
2020/04/15	5	18.05	5	18.05	18.05	0	2,934	0.00%
2020/04/13	0	0.00	2	17.50	17.35	-2	2,988	-0.07%
2020/04/10	4	17.98	5	18.01	17.70	-1	3,050	-0.03%
2020/04/08	0	0.00	7	17.36	17.40	-7	2,971	-0.24%
2020/04/07	2	16.55	0	0.00	16.20	2	2,923	0.07%
2020/04/06	0	0.00	5	15.65	15.60	-5	2,855	-0.18%
2020/03/30	5	14.65	1	14.55	15.10	4	3,213	0.12%
2020/03/25	0	0.00	2	15.30	15.20	-2	3,271	-0.06%
2020/03/24	1	14.05	0	0.00	14.05	1	3,303	0.03%
2020/03/23	3	13.60	1	13.90	13.50	2	3,339	0.06%
2020/03/19	1	14.20	0	0.00	14.20	1	3,417	0.03%
2020/03/16	2	18.53	0	0.00	17.25	2	3,423	0.06%
2020/03/06	0	0.00	1	24.00	24.05	-1	3,748	-0.03%
2020/03/05	1	24.40	0	0.00	24.35	1	3,783	0.03%
2020/03/02	0	0.00	1	23.20	23.55	-1	4,127	-0.02%
2020/02/25	4	24.90	0	0.00	24.90	4	4,226	0.09%
2020/02/24	2	25.20	0	0.00	25.20	2	4,255	0.05%
2020/02/20	4	25.93	2	25.80	25.90	2	4,291	0.05%
2020/02/19	3	26.05	10	25.68	25.80	-7	4,237	-0.17%
2020/02/13	34	25.43	3	25.05	25.05	31	4,601	0.67%
2020/02/12	51	25.55	83	25.82	25.55	-32	4,632	-0.69%
2020/02/11	0	0.00	1	25.45	25.45	-1	4,706	-0.02%
2020/02/10	1	24.40	0	0.00	24.50	1	4,738	0.02%
2020/02/07	0	0.00	1	25.30	25.10	-1	4,796	-0.02%
2020/02/06	5	25.65	0	0.00	25.60	5	4,902	0.10%
2020/02/05	1	25.35	2	25.20	25.20	-1	4,916	-0.02%
2020/02/04	0	0.00	3	25.15	24.90	-3	4,886	-0.06%
2020/01/31	3	24.95	3	25.30	24.65	0	4,932	0.00%
2020/01/30	1	25.05	0	0.00	25.05	1	5,152	0.02%
2020/01/20	1	27.85	0	0.00	27.80	1	5,336	0.02%
2020/01/17	2	27.90	2	27.80	27.65	0	5,417	0.00%
2020/01/16	2	27.98	0	0.00	27.80	2	5,541	0.04%
2020/01/15	0	0.00	11	28.17	28.40	-11	5,473	-0.20%
2020/01/14	27	28.12	23	27.78	27.80	4	5,353	0.07%
2020/01/13	5	27.00	0	0.00	27.00	5	5,056	0.10%
2020/01/09	3	26.80	1	27.35	26.70	2	5,108	0.04%
2020/01/08	2	26.73	0	0.00	26.70	2	5,119	0.04%
2020/01/07	2	27.55	3	27.07	27.00	-1	5,092	-0.02%
2020/01/06	2	26.40	0	0.00	27.15	2	4,980	0.04%
2020/01/02	0	0.00	11	26.17	26.35	-11	4,860	-0.23%
2019/12/26	15	27.45	5	27.11	26.50	10	4,756	0.21%
2019/12/25	1	27.00	4	27.19	27.30	-3	4,460	-0.07%
2019/12/11	3	25.20	1	25.20	25.10	2	4,037	0.05%
2019/12/10	0	0.00	4	25.60	25.55	-4	3,988	-0.10%
2019/12/09	10	25.96	5	26.26	25.65	5	3,957	0.13%
2019/12/06	1	26.20	6	26.75	26.70	-5	3,742	-0.13%
2019/12/05	0	0.00	1	25.90	26.00	-1	3,682	-0.03%
2019/12/04	0	0.00	1	26.15	25.85	-1	3,642	-0.03%
2019/12/02	6	25.72	0	0.00	25.70	6	3,574	0.17%
2019/11/29	3	25.90	1	26.40	25.75	2	3,545	0.06%
2019/11/28	7	26.27	4	26.56	26.60	3	3,380	0.09%
2019/11/27	3	25.70	0	0.00	25.60	3	3,262	0.09%
2019/11/25	1	24.65	0	0.00	25.55	1	3,324	0.03%
2019/11/22	3	24.63	3	24.57	24.40	0	3,321	0.00%
2019/11/21	3	24.40	0	0.00	24.35	3	3,301	0.09%
2019/11/19	3	25.40	4	25.21	25.00	-1	3,237	-0.03%
2019/11/18	1	25.40	3	25.25	25.05	-2	3,216	-0.06%
2019/11/15	2	25.35	4	25.95	25.20	-2	3,190	-0.06%
2019/11/14	1	25.80	0	0.00	25.95	1	3,108	0.03%
2019/11/13	5	25.85	6	25.61	25.50	-1	3,039	-0.03%
2019/11/12	10	25.19	5	25.18	25.05	5	2,794	0.18%
2019/11/11	0	0.00	2	25.00	24.10	-2	2,724	-0.07%
2019/11/08	2	25.95	0	0.00	25.30	2	2,691	0.07%
2019/11/07	1	25.05	0	0.00	24.90	1	2,570	0.04%
2019/11/06	0	0.00	5	24.91	24.65	-5	2,518	-0.20%
2019/11/05	3	24.77	0	0.00	25.20	3	2,460	0.12%
2019/10/31	2	25.10	3	24.30	23.55	-1	2,334	-0.04%
2019/10/30	3	25.23	2	24.65	25.00	1	2,247	0.04%
2019/10/29	5	25.87	34	25.51	25.00	-29	2,243	-1.29%
2019/10/28	34	25.84	2	25.85	25.95	32	2,154	1.48%
2019/10/25	0	0.00	1	23.00	23.60	-1	1,993	-0.05%
2019/10/24	1	22.90	0	0.00	22.95	1	1,895	0.05%
2019/10/22	0	0.00	10	22.34	22.00	-10	1,737	-0.58%
2019/10/21	10	22.31	0	0.00	22.30	10	1,738	0.58%
2019/10/16	1	22.70	0	0.00	22.70	1	1,625	0.06%
2019/09/25	0	0.00	1	21.00	21.00	-1	1,629	-0.06%
2019/09/23	1	22.25	0	0.00	21.95	1	1,612	0.06%
2019/09/17	1	21.40	1	21.05	21.05	0	1,610	0.00%
2019/09/16	0	0.00	1	21.35	21.35	-1	1,602	-0.06%
2019/09/12	0	0.00	1	21.10	21.00	-1	1,576	-0.06%
2019/09/02	0	0.00	1	20.20	20.70	-1	1,474	-0.07%
2019/08/30	2	20.35	2	20.53	20.20	0	1,457	0.00%
2019/08/29	1	20.65	0	0.00	20.50	1	1,446	0.07%
2019/08/28	4	21.20	3	20.92	20.70	1	1,424	0.07%
2019/08/27	1	20.00	1	20.40	20.40	0	1,255	0.00%
2019/08/05	0	0.00	1	20.70	20.30	-1	1,093	-0.09%
2019/08/02	1	20.25	0	0.00	20.45	1	1,102	0.09%
2019/07/31	0	0.00	4	21.91	21.75	-4	1,081	-0.37%
2019/07/30	4	22.74	7	22.74	21.95	-3	1,041	-0.29%
2019/07/29	4	22.04	2	20.95	22.10	2	864	0.23%
2019/07/22	1	20.30	0	0.00	20.25	1	849	0.12%
2019/07/15	0	0.00	1	20.70	20.55	-1	880	-0.11%
2019/06/28	0	0.00	10	19.40	19.40	-10	1,338	-0.75%
2019/06/27	10	19.50	14	18.60	19.50	-4	1,351	-0.30%
2019/06/26	2	18.65	0	0.00	18.65	2	1,410	0.14%
2019/06/25	18	18.49	10	18.72	18.60	8	1,444	0.55%
2019/05/30	2	17.30	3	17.57	17.55	-1	1,902	-0.05%
2019/05/21	0	0.00	2	17.50	17.45	-2	2,033	-0.10%
2019/05/15	3	18.25	0	0.00	18.20	3	2,101	0.14%
2019/05/10	0	0.00	3	18.70	18.60	-3	2,088	-0.14%
2019/05/07	3	20.17	0	0.00	20.15	3	2,039	0.15%
2019/05/06	4	19.76	1	19.90	19.85	3	2,039	0.15%
2019/04/30	0	0.00	1	19.70	19.90	-1	2,005	-0.05%
2019/04/29	1	19.70	1	19.70	19.50	0	1,977	0.00%
2019/04/26	0	0.00	1	20.65	20.80	-1	1,929	-0.05%
2019/04/25	0	0.00	2	22.05	22.00	-2	1,892	-0.11%
2019/04/24	2	21.55	0	0.00	21.55	2	1,864	0.11%
2019/04/18	1	21.90	0	0.00	21.55	1	1,839	0.05%
2019/04/16	0	0.00	1	22.60	22.70	-1	1,780	-0.06%
2019/04/15	0	0.00	1	21.85	22.20	-1	1,702	-0.06%
2019/04/12	2	21.40	4	21.55	21.15	-2	1,666	-0.12%
2019/04/09	2	21.80	5	21.70	22.00	-3	1,603	-0.19%
2019/04/08	1	22.95	2	23.15	22.35	-1	1,584	-0.06%
2019/04/03	0	0.00	4	22.25	22.30	-4	1,492	-0.27%
2019/04/02	0	0.00	11	21.03	21.25	-11	1,374	-0.80%
2019/04/01	1	20.25	7	20.68	20.25	-6	1,339	-0.45%
2019/03/29	8	20.69	7	20.73	20.50	1	1,326	0.08%
2019/03/28	3	20.58	7	20.57	20.20	-4	1,275	-0.31%
2019/03/27	0	0.00	1	19.80	19.80	-1	1,276	-0.08%
2019/03/26	12	20.24	0	0.00	20.10	12	1,290	0.93%
2019/03/22	4	18.81	5	18.73	19.25	-1	1,350	-0.07%
2019/03/21	1	18.05	0	0.00	18.60	1	1,400	0.07%
2019/03/19	1	18.00	0	0.00	17.85	1	1,382	0.07%
2019/03/08	1	18.80	3	18.60	18.60	-2	1,412	-0.14%
2019/02/22	3	18.50	4	18.16	18.00	-1	1,622	-0.06%
2019/02/21	1	18.30	0	0.00	18.20	1	1,667	0.06%
2019/02/18	0	0.00	1	17.65	17.45	-1	1,708	-0.06%
2019/02/15	2	18.28	2	18.00	17.65	0	1,747	0.00%
2019/01/29	0	0.00	12	16.40	16.35	-12	1,708	-0.70%
2019/01/16	1	15.85	0	0.00	16.15	1	1,714	0.06%
2019/01/11	0	0.00	6	16.55	16.35	-6	1,693	-0.35%
2018/12/26	9	17.66	1	17.80	17.50	8	1,641	0.49%
2018/12/25	1	17.40	4	17.70	17.30	-3	1,616	-0.19%
2018/12/24	4	18.23	0	0.00	18.10	4	1,602	0.25%
2018/12/22	0	0.00	2	18.03	18.35	-2	1,580	-0.13%
2018/12/21	2	17.40	1	18.25	17.70	1	1,573	0.06%
2018/12/20	8	18.78	11	19.25	18.15	-3	1,547	-0.19%
2018/12/19	10	19.42	0	0.00	19.50	10	1,506	0.66%
2018/12/18	4	19.24	0	0.00	19.00	4	1,466	0.27%
2018/12/17	17	19.28	4	19.68	19.50	13	1,420	0.92%
2018/12/14	0	0.00	12	18.98	19.15	-12	1,219	-0.98%
2018/12/05	3	18.25	1	18.45	18.25	2	1,031	0.19%
2018/12/04	1	19.40	1	18.85	18.95	0	1,021	0.00%
2018/11/30	2	17.80	0	0.00	17.85	2	952	0.21%
2018/11/29	1	18.20	0	0.00	17.85	1	942	0.11%
2018/11/28	2	18.10	0	0.00	18.05	2	927	0.22%
2018/11/27	3	18.83	0	0.00	18.65	3	902	0.33%
2018/11/26	8	19.14	32	18.97	19.00	-24	882	-2.72%
2018/11/23	10	18.70	1	18.80	18.75	9	771	1.17%
2018/11/22	2	18.23	1	18.60	18.45	1	710	0.14%
2018/11/21	19	18.27	29	18.24	18.65	-10	676	-1.48%
2018/11/20	41	18.63	1	18.40	18.60	40	613	6.52%
2018/11/19	1	17.90	0	0.00	18.40	1	510	0.20%
2018/11/15	0	0.00	3	18.07	17.60	-3	447	-0.67%
2018/11/14	3	17.60	0	0.00	18.40	3	424	0.71%
2018/10/29	0	0.00	1	14.55	14.20	-1	390	-0.26%
2018/10/26	0	0.00	1	15.25	15.25	-1	381	-0.26%
2018/10/15	2	14.10	0	0.00	14.00	2	402	0.50%
2018/09/26	1	17.90	0	0.00	17.85	1	453	0.22%
2018/08/20	0	0.00	2	21.30	21.40	-2	987	-0.20%
2018/08/17	2	20.45	0	0.00	20.45	2	984	0.20%
2018/08/16	0	0.00	7	18.65	18.60	-7	999	-0.70%
2018/08/15	0	0.00	1	19.85	19.50	-1	1,052	-0.10%
2018/08/13	0	0.00	3	19.60	19.85	-3	1,100	-0.27%
2018/08/06	0	0.00	1	21.20	21.00	-1	1,308	-0.08%
2018/08/02	1	21.30	5	21.30	20.70	-4	1,368	-0.29%
2018/07/26	5	22.15	0	0.00	22.05	5	1,497	0.33%
2018/07/25	1	21.40	0	0.00	21.35	1	1,495	0.07%
2018/07/24	0	0.00	5	21.50	21.50	-5	1,499	-0.33%
2018/07/19	0	0.00	6	21.85	21.90	-6	1,496	-0.40%
2018/07/16	0	0.00	10	22.90	22.90	-10	1,494	-0.67%
2018/07/11	0	0.00	3	22.90	22.80	-3	1,514	-0.20%
2018/07/06	0	0.00	3	23.07	23.40	-3	1,517	-0.20%
2018/07/04	1	23.55	0	0.00	23.80	1	1,571	0.06%
2018/07/03	0	0.00	3	23.97	23.40	-3	1,596	-0.19%
2018/07/02	2	24.70	1	25.05	24.70	1	1,582	0.06%
2018/06/29	6	24.95	2	25.08	24.70	4	1,586	0.25%
2018/06/28	1	24.90	1	24.90	24.90	0	1,576	0.00%
2018/06/27	17	26.06	6	25.93	25.60	11	1,558	0.71%
2018/06/26	9	25.60	7	25.97	26.90	2	1,510	0.13%
2018/06/25	2	25.55	10	25.95	25.60	-8	1,428	-0.56%
2018/06/22	1	24.05	6	24.05	24.15	-5	1,384	-0.36%
2018/06/21	7	24.52	0	0.00	24.35	7	1,380	0.51%
2018/06/20	5	24.90	75	24.03	24.30	-70	1,376	-5.09%
2018/06/19	74	26.31	9	26.00	25.45	65	1,362	4.77%
2018/06/15	4	24.04	0	0.00	24.90	4	1,313	0.30%
2018/06/14	1	22.45	2	22.73	22.65	-1	1,282	-0.08%
2018/06/13	0	0.00	6	23.13	22.65	-6	1,282	-0.47%
2018/06/12	2	23.25	0	0.00	23.25	2	1,274	0.16%
2018/06/11	0	0.00	2	23.50	23.20	-2	1,263	-0.16%
2018/06/08	5	24.70	5	24.35	24.35	0	1,247	0.00%
2018/06/07	0	0.00	8	24.76	24.60	-8	1,236	-0.65%
2018/06/06	5	24.25	2	24.45	24.25	3	1,225	0.24%
2018/06/05	2	24.25	0	0.00	24.15	2	1,224	0.16%
2018/06/04	3	24.55	0	0.00	24.55	3	1,214	0.25%
2018/05/31	2	24.40	0	0.00	24.35	2	1,190	0.17%
2018/05/28	9	25.28	2	25.50	25.10	7	1,179	0.59%
2018/05/25	3	25.38	13	25.57	25.35	-10	1,161	-0.86%
2018/05/24	12	25.72	11	25.77	25.95	1	1,151	0.09%
2018/05/23	22	25.18	8	25.64	26.00	14	1,131	1.24%
2018/05/22	6	24.23	0	0.00	24.25	6	1,068	0.56%
2018/05/21	1	24.75	5	24.30	24.25	-4	1,055	-0.38%
2018/05/18	8	24.34	21	25.10	24.25	-13	1,019	-1.28%
2018/05/17	20	22.83	3	22.63	23.50	17	937	1.81%
2018/05/16	6	21.38	0	0.00	21.40	6	898	0.67%
2018/05/14	7	22.64	20	22.36	22.65	-13	868	-1.50%
2018/05/11	10	21.40	5	21.90	21.40	5	822	0.61%
2018/05/10	15	22.20	60	22.12	21.45	-45	792	-5.68%
2018/05/09	60	22.80	7	22.32	22.10	53	745	7.11%