台嘉碩 (3221)-凱基-桃園券商分點個股進出

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

台嘉碩

(3221)

可現股當沖

股價
29.35
漲跌
▼0.75
漲幅
-2.49%
成交量
1,059張
產業
上櫃通信網路類股
252人加入追蹤

立即追蹤
本地時間:14:30

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

台嘉碩 (3221)籌碼相關－凱基-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

凱基-桃園券商分點個股進出
凱基-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
2024/05/31	2	29.35	0	0.00	29.35	2	670	0.30%
2024/05/29	0	0.00	2.9	30.62	30.70	-2.9	682	-0.43%
2024/05/27	1	30.20	1	30.25	30.25	0	714	0.00%
2024/05/24	0	0.00	4	30.19	30.15	-4	744	-0.54%
2024/05/22	0	0.00	3	29.50	29.25	-3	897	-0.33%
2024/05/21	0	0.00	5	29.15	29.15	-5	1,273	-0.39%
2024/05/16	0	0.00	2	28.90	28.90	-2	1,404	-0.14%
2024/05/10	0	0.00	1	28.20	28.50	-1	1,380	-0.07%
2024/05/03	0	0.00	7	28.43	28.70	-7	1,345	-0.52%
2024/04/30	1	26.70	0	0.00	26.85	1	1,305	0.08%
2024/04/24	2	26.50	0	0.00	26.50	2	1,298	0.15%
2024/04/22	4	26.31	0	0.00	26.00	4	1,304	0.31%
2024/04/18	2	26.93	0	0.00	26.95	2	1,296	0.15%
2024/04/17	1	26.90	1	27.05	27.10	0	1,294	0.00%
2024/04/16	1	26.45	0	0.00	26.45	1	1,295	0.08%
2024/04/15	1	27.85	0	0.00	27.55	1	1,289	0.08%
2024/04/11	2	28.15	0	0.00	28.15	2	1,286	0.16%
2024/04/09	0	0.00	1	27.90	27.90	-1	1,334	-0.07%
2024/04/02	0	28.20	0	0.00	28.10	0	1,330	0.00%
2024/03/27	0	28.20	0	0.00	28.15	0	1,316	0.00%
2024/03/25	0	0.00	2	28.55	28.55	-2	1,307	-0.15%
2024/03/19	2	27.60	0	0.00	27.60	2	1,283	0.16%
2024/03/18	2	27.40	0	0.00	27.40	2	1,280	0.16%
2024/03/13	2	28.40	0	28.76	28.40	2	1,258	0.16%
2024/03/12	0	0.00	2	29.40	29.40	-2	1,246	-0.16%
2024/03/11	0	28.75	0	0.00	28.75	0	1,244	0.00%
2024/03/08	2	28.05	0	0.00	28.05	2	1,246	0.16%
2024/03/07	2	28.90	0	0.00	28.90	2	1,239	0.16%
2024/03/06	0	0.00	3	29.63	29.75	-3	1,221	-0.25%
2024/03/05	1	28.55	20	28.71	28.95	-19	1,188	-1.60%
2024/03/04	1	29.00	0	0.00	29.00	1	1,175	0.09%
2024/03/01	0	29.20	0	0.00	29.20	0	1,157	0.00%
2024/02/29	7	30.05	5	30.43	30.00	2	1,149	0.17%
2024/02/27	10	31.60	8	30.44	30.40	2	1,134	0.18%
2024/02/26	7	31.91	2	31.60	31.60	5	1,090	0.46%
2024/02/23	16	33.11	27	33.40	33.00	-11	1,030	-1.07%
2024/02/22	58	33.50	65.1	33.94	34.05	-7.1	899	-0.79%
2024/02/21	1	31.50	14	31.50	31.50	-13	513	-2.53%
2024/02/20	8	28.69	6	28.77	28.65	2	412	0.48%
2024/02/19	0	0.00	0.6	26.85	27.25	-0.6	359	-0.17%
2024/02/15	1	25.65	0	0.00	25.85	1	362	0.28%
2024/02/02	0	25.95	0	0.00	25.75	0	372	0.01%
2024/01/26	0	0.00	2	26.50	26.50	-2	524	-0.38%
2024/01/18	0	0.00	1	26.25	26.05	-1	532	-0.19%
2024/01/15	1	27.05	0	0.00	26.95	1	548	0.18%
2024/01/12	2	26.75	0	0.00	26.75	2	571	0.35%
2024/01/10	0	0.00	1	26.80	26.60	-1	607	-0.16%
2024/01/09	1	27.30	0	0.00	27.10	1	604	0.17%
2024/01/04	1	28.50	1	28.90	28.15	0	613	0.00%
2024/01/03	0	0.00	8	28.89	28.00	-8	591	-1.35%
2024/01/02	0	0.00	1	27.95	28.00	-1	553	-0.18%
2023/12/22	2	27.40	0	0.00	27.50	2	548	0.37%
2023/12/14	0	0.00	1	28.30	28.30	-1	541	-0.18%
2023/12/13	1.2	27.84	0	0.00	28.00	1.2	539	0.22%
2023/12/11	2	27.75	0	0.00	27.75	2	537	0.37%
2023/12/08	3	28.08	4	28.18	28.05	-1	534	-0.19%
2023/12/06	1	28.95	5	28.97	28.90	-4	532	-0.75%
2023/12/05	2	28.95	6	29.18	28.85	-4	523	-0.76%
2023/12/04	3	29.10	7	29.00	28.95	-4	517	-0.77%
2023/12/01	0	0.00	7	28.47	28.60	-7	510	-1.37%
2023/11/30	0	0.00	1	28.60	28.50	-1	509	-0.20%
2023/11/29	0	0.00	10	28.45	28.65	-10	507	-1.97%
2023/11/27	5	28.69	4	29.53	28.00	1	500	0.20%
2023/11/24	1	28.85	5	28.74	28.80	-4	480	-0.83%
2023/11/15	0	0.00	7	27.39	27.30	-7	449	-1.56%
2023/11/13	2	26.90	0	0.00	26.95	2	445	0.45%
2023/11/10	0	0.00	1	27.90	27.65	-1	441	-0.23%
2023/11/09	1	28.50	0	0.00	28.20	1	437	0.23%
2023/11/08	7	29.82	6	29.10	29.05	1	429	0.23%
2023/11/07	5	28.83	14	28.79	29.15	-9	357	-2.52%
2023/11/03	2	27.70	0	0.00	27.25	2	300	0.67%
2023/11/01	2	26.45	0	0.00	26.45	2	295	0.68%
2023/10/31	2	26.50	0	0.00	26.45	2	296	0.67%
2023/10/30	2	26.70	0	0.00	26.85	2	302	0.66%
2023/10/27	2	26.80	0	0.00	26.85	2	306	0.65%
2023/10/26	5	27.10	0	0.00	27.00	5	316	1.58%
2023/10/25	6	27.82	2	27.93	27.60	4	326	1.23%
2023/10/24	3	27.90	3	28.08	28.05	0	329	0.00%
2023/10/23	4	28.28	9	28.38	28.30	-5	343	-1.46%
2023/10/20	8	28.04	6	28.10	27.95	2	369	0.54%
2023/10/19	4	27.60	2	27.70	27.75	2	468	0.43%
2023/10/18	3	27.23	5	27.54	27.00	-2	487	-0.41%
2023/10/17	3	27.00	13	27.57	27.00	-10	485	-2.06%
2023/10/16	5	27.70	5	27.60	27.50	0	491	0.00%
2023/10/13	2	27.70	2	27.85	27.85	0	505	0.00%
2023/10/12	3	27.55	4	27.60	27.65	-1	527	-0.19%
2023/10/11	0	0.00	5	26.60	26.55	-5	553	-0.90%
2023/10/05	0	0.00	1	26.50	26.35	-1	624	-0.16%
2023/10/03	0	0.00	4	26.50	26.50	-4	631	-0.63%
2023/09/21	9	26.36	0	0.00	26.30	9	694	1.30%
2023/09/20	1	26.80	0	0.00	26.75	1	696	0.14%
2023/09/19	2	27.03	0	0.00	26.90	2	701	0.29%
2023/09/15	4	26.86	0	0.00	27.00	4	711	0.56%
2023/09/11	6	26.43	0	0.00	26.25	6	725	0.83%
2023/09/08	2	26.93	0	0.00	26.90	2	724	0.28%
2023/09/06	5	27.20	0	0.00	27.25	5	724	0.69%
2023/09/05	2	26.83	0	0.00	26.85	2	727	0.28%
2023/09/04	5	26.84	0	0.00	26.80	5	731	0.68%
2023/08/31	0	0.00	8	26.58	26.55	-8	746	-1.07%
2023/08/17	1	26.60	0	0.00	26.60	1	784	0.13%
2023/08/10	2	26.35	0	0.00	26.35	2	786	0.25%
2023/08/04	0	0.00	1	27.25	27.25	-1	785	-0.13%
2023/08/02	4	27.48	1	28.20	27.25	3	794	0.38%
2023/08/01	2	27.95	0	0.00	27.95	2	792	0.25%
2023/07/28	1	28.05	1	28.20	27.95	0	787	0.00%
2023/07/27	2	28.40	0	0.00	28.40	2	776	0.26%
2023/07/26	3	28.52	2	28.53	28.45	1	773	0.13%
2023/07/25	3	29.27	7	29.37	29.20	-4	755	-0.53%
2023/07/24	5	29.25	6	29.32	29.65	-1	720	-0.14%
2023/07/21	6	28.36	9	28.05	28.00	-3	604	-0.50%
2023/07/20	0	0.00	1	26.70	26.60	-1	568	-0.18%
2023/07/19	0	0.00	2	26.80	26.65	-2	566	-0.35%
2023/07/18	2.5	27.02	0	0.00	26.95	2.5	576	0.43%
2023/07/17	3	27.63	0	0.00	27.65	3	590	0.51%
2023/07/14	8	30.44	2	30.55	30.55	6	636	0.95%
2023/07/13	0	30.20	0	0.00	29.95	0	672	0.00%
2023/07/12	25	30.06	48	30.32	29.90	-23	670	-3.43%
2023/07/11	1	29.65	0	0.00	29.50	1	620	0.16%
2023/07/06	1	30.00	1	30.00	29.85	0	633	0.00%
2023/07/04	0	0.00	3	30.18	30.20	-3	630	-0.48%
2023/07/03	1	30.00	0	0.00	30.20	1	628	0.16%
2023/06/30	0	0.00	1	29.75	29.60	-1	611	-0.16%
2023/06/29	1	29.85	4	29.75	29.65	-3	614	-0.49%
2023/06/28	1	29.55	5	29.45	29.35	-4	619	-0.65%
2023/06/27	2	29.65	0	0.00	29.20	2	625	0.32%
2023/06/26	2	29.85	1	29.75	29.80	1	632	0.16%
2023/06/20	0	0.00	1	29.60	29.60	-1	700	-0.14%
2023/06/15	0	0.00	2	29.65	29.65	-2	716	-0.28%
2023/06/14	0	0.00	2	29.30	29.45	-2	715	-0.28%
2023/06/08	0	0.00	1	29.60	29.45	-1	734	-0.14%
2023/06/07	0	0.00	4	29.83	29.80	-4	742	-0.54%
2023/06/02	2	29.58	4	29.53	29.45	-2	773	-0.26%
2023/06/01	0	0.00	1	29.30	29.30	-1	795	-0.13%
2023/05/31	0	0.00	2	29.30	29.25	-2	813	-0.25%
2023/05/30	2	29.15	3	29.05	29.00	-1	812	-0.12%
2023/05/26	1	28.60	0	0.00	28.45	1	821	0.12%
2023/05/25	0	0.00	2	28.90	28.85	-2	822	-0.24%
2023/05/18	0	0.00	0	28.50	28.05	0	887	0.00%
2023/05/16	1	28.00	0	0.00	27.95	1	1,159	0.09%
2023/05/11	1	27.75	0	0.00	27.75	1	1,171	0.09%
2023/05/09	4	28.05	2	28.10	28.05	2	1,167	0.17%
2023/05/08	1	28.80	2	28.70	28.70	-1	1,159	-0.09%
2023/05/05	1	28.95	0	0.00	29.10	1	1,162	0.09%
2023/05/03	0	29.20	0	0.00	29.10	0	1,173	0.00%
2023/05/02	1	29.30	0	0.00	29.20	1	1,177	0.08%
2023/04/26	0	0.00	2	28.20	28.45	-2	1,170	-0.17%
2023/04/25	6	28.58	0	0.00	28.15	6	1,166	0.51%
2023/04/21	1	28.95	0	0.00	28.90	1	1,153	0.09%
2023/04/20	7	29.50	6	29.79	29.30	1	1,138	0.09%
2023/04/19	13	30.32	1	30.85	30.15	12	1,118	1.07%
2023/04/18	16	30.31	54	30.54	30.70	-38	1,043	-3.64%
2023/04/13	3	29.73	0	0.00	29.55	3	959	0.31%
2023/04/12	0	0.00	12	29.90	30.05	-12	962	-1.25%
2023/04/10	1	29.30	0	0.00	29.35	1	959	0.10%
2023/04/07	1	29.05	0	0.00	29.05	1	957	0.10%
2023/04/06	1	29.20	0	0.00	29.20	1	951	0.11%
2023/03/30	0	0.00	2	29.70	29.55	-2	946	-0.21%
2023/03/28	1	29.70	1	30.00	29.65	0	945	0.00%
2023/03/27	1	29.70	0	0.00	29.55	1	944	0.11%
2023/03/24	0	0.00	13	30.17	29.90	-13	937	-1.39%
2023/03/23	5	29.90	49	30.14	30.00	-44	913	-4.82%
2023/03/22	0	29.50	0	0.00	29.30	0	867	0.00%
2023/03/21	0	0.00	1	29.25	29.25	-1	858	-0.12%
2023/03/20	0	0.00	1	29.15	28.90	-1	856	-0.12%
2023/03/17	1	28.20	0	0.00	28.15	1	853	0.12%
2023/03/16	1	27.90	0	0.00	27.90	1	857	0.12%
2023/03/15	0	0.00	1	29.15	28.90	-1	860	-0.12%
2023/03/10	3	28.80	0	0.00	28.70	3	872	0.34%
2023/03/09	3	29.77	0	0.00	29.55	3	879	0.34%
2023/03/08	0	0.00	16	30.37	30.20	-16	873	-1.83%
2023/03/07	46	29.93	5	30.10	30.10	41	867	4.73%
2023/03/06	104	29.83	5	30.02	30.00	99	863	11.47%	大買/
2023/03/03	0	0.00	5	29.55	29.60	-5	840	-0.59%
2023/03/02	5	29.10	0	0.00	29.15	5	830	0.60%
2023/03/01	0	0.00	2	28.85	28.85	-2	827	-0.24%
2023/02/23	0	0.00	2	29.20	29.20	-2	829	-0.24%
2023/02/22	1	28.35	1	28.50	28.70	0	836	0.00%
2023/02/21	0	0.00	3	29.17	29.05	-3	839	-0.36%
2023/02/20	3	29.57	1	29.50	29.50	2	837	0.24%
2023/02/17	0	29.45	2	29.53	29.60	-2	841	-0.24%
2023/02/16	3	29.13	2	29.28	29.40	1	839	0.12%
2023/02/15	7	30.07	24	30.43	29.60	-17	828	-2.05%
2023/02/14	30	28.54	36	29.01	29.25	-6	619	-0.97%
2023/02/10	2	26.70	0	0.00	26.70	2	588	0.34%
2023/02/09	2	26.95	0	0.00	27.05	2	599	0.33%
2023/02/08	1	27.50	0	0.00	27.40	1	606	0.16%
2023/02/06	2	27.20	3	27.40	27.20	-1	616	-0.16%
2023/02/02	5	27.40	2	27.58	27.75	3	614	0.49%
2023/02/01	10	27.13	2.1	27.15	27.20	7.9	606	1.30%
2023/01/31	1.1	26.31	1	26.70	26.90	0.1	601	0.02%
2023/01/30	3	26.35	1	26.25	26.45	2	597	0.33%
2023/01/16	1	25.85	0	0.00	25.80	1	601	0.17%
2023/01/13	1	26.15	0.2	25.65	25.85	0.8	604	0.12%
2023/01/11	0	0.00	1	26.60	26.55	-1	612	-0.16%
2023/01/10	0	0.00	1	26.75	26.60	-1	621	-0.16%
2023/01/09	1	26.45	2	26.60	26.60	-1	632	-0.16%
2023/01/05	0	0.00	8	26.00	25.80	-8	659	-1.21%
2023/01/04	0	0.00	0	25.95	25.90	0	675	0.00%
2022/12/30	0	0.00	1	26.60	26.05	-1	706	-0.14%
2022/12/29	1	26.10	1	26.15	26.00	0	699	0.00%
2022/12/28	1	25.95	0	0.00	25.65	1	698	0.14%
2022/12/22	1	25.40	0	0.00	25.35	1	726	0.14%
2022/12/21	0	0.00	1	25.30	25.25	-1	745	-0.13%
2022/12/20	3	25.23	0	0.00	25.15	3	751	0.40%
2022/12/19	1	26.40	0	0.00	26.00	1	767	0.13%
2022/12/13	4	26.75	0	0.00	26.65	4	783	0.51%
2022/12/06	2	27.20	0	0.00	27.20	2	829	0.24%
2022/12/02	0	0.00	1	28.05	27.85	-1	877	-0.11%
2022/12/01	0	0.00	12	27.89	28.05	-12	872	-1.38%
2022/11/30	4	27.60	11	27.55	27.55	-7	880	-0.80%
2022/11/29	0	0.00	3	27.12	27.20	-3	895	-0.33%
2022/11/28	0	0.00	16	27.13	27.35	-16	923	-1.73%
2022/11/25	0	0.00	32	26.69	26.65	-32	1,038	-3.08%
2022/11/24	1	26.75	2	26.75	26.85	-1	1,085	-0.09%
2022/11/23	1	26.20	0	0.00	26.20	1	1,089	0.09%
2022/11/22	2	26.63	0	0.00	26.15	2	1,123	0.18%
2022/11/18	0	0.00	1	27.40	26.70	-1	1,141	-0.09%
2022/11/17	3	27.22	4	27.05	27.25	-1	1,154	-0.09%
2022/11/15	0	0.00	1	26.55	26.90	-1	1,189	-0.08%
2022/11/14	0	0.00	1	26.40	26.45	-1	1,201	-0.08%
2022/11/10	1	26.90	0	0.00	26.70	1	1,240	0.08%
2022/11/07	0	0.00	17	26.15	26.05	-17	1,294	-1.31%
2022/11/04	15	25.66	4	25.81	26.10	11	1,316	0.84%
2022/11/03	1	25.20	3	25.42	25.50	-2	1,334	-0.15%
2022/11/02	1	25.00	0	0.00	25.10	1	1,473	0.07%
2022/11/01	2	24.48	0	0.00	24.60	2	1,536	0.13%
2022/10/31	1	24.00	0	0.00	23.90	1	1,592	0.06%
2022/10/27	1	24.05	0	0.00	24.05	1	1,676	0.06%
2022/10/20	0	0.00	1	24.05	23.75	-1	1,997	-0.05%
2022/10/18	0	0.00	2	24.50	24.80	-2	2,042	-0.10%
2022/10/17	2	23.53	1	23.70	24.20	1	2,112	0.05%
2022/10/14	1	24.15	2	24.05	24.05	-1	2,155	-0.05%
2022/10/13	2	22.75	2	24.10	22.75	0	2,211	0.00%
2022/10/11	7	24.04	2	23.90	23.70	5	2,291	0.22%
2022/10/07	4	26.75	0	0.00	26.30	4	2,364	0.17%
2022/10/06	1	26.75	0	0.00	26.80	1	2,397	0.04%
2022/10/05	1	26.90	0	0.00	26.90	1	2,448	0.04%
2022/10/04	0	0.00	4	26.83	26.95	-4	2,472	-0.16%
2022/10/03	0	0.00	2	25.80	26.30	-2	2,525	-0.08%
2022/09/30	0	0.00	4	26.43	26.40	-4	2,567	-0.16%
2022/09/29	2	26.25	0	0.00	26.00	2	2,590	0.08%
2022/09/28	6	24.90	0	0.00	24.90	6	2,601	0.23%
2022/09/27	0	0.00	2	27.45	27.50	-2	2,605	-0.08%
2022/09/26	4	26.83	0	0.00	26.85	4	2,627	0.15%
2022/09/21	3	29.25	0	0.00	29.20	3	2,724	0.11%
2022/09/20	1	29.85	0	0.00	29.80	1	2,777	0.04%
2022/09/19	4	29.96	0	0.00	29.85	4	2,863	0.14%
2022/09/16	4	30.84	0	0.00	30.70	4	3,141	0.13%
2022/09/15	1	31.40	4	31.40	31.40	-3	3,280	-0.09%
2022/09/14	5	31.00	1	31.10	31.50	4	3,301	0.12%
2022/09/13	1	31.70	18	31.66	31.70	-17	3,305	-0.51%
2022/09/12	21	32.18	9	31.49	31.65	12	3,327	0.36%
2022/09/08	4	33.10	13	33.47	33.80	-9	3,297	-0.27%
2022/09/07	5	32.89	10	32.84	32.80	-5	3,329	-0.15%
2022/09/06	14	33.32	6	33.05	33.05	8	3,369	0.24%
2022/09/05	25	34.37	19	33.83	33.95	6	3,421	0.18%
2022/09/02	11	35.32	8	35.08	35.00	3	3,489	0.09%
2022/09/01	28	36.14	6	35.87	35.80	22	3,618	0.61%
2022/08/31	0	0.00	3	35.77	35.90	-3	3,784	-0.08%
2022/08/29	4	33.55	3	33.40	33.60	1	3,805	0.03%
2022/08/25	1	35.15	4	35.05	35.00	-3	3,899	-0.08%
2022/08/22	6.2	35.96	2	36.18	35.60	4.2	4,117	0.10%
2022/08/19	2	36.93	0	0.00	36.80	2	4,111	0.05%
2022/08/18	5	36.81	2	36.80	36.80	3	4,106	0.07%
2022/08/17	1	36.10	2	36.55	36.55	-1	4,089	-0.02%
2022/08/15	1	35.65	7	35.81	35.90	-6	4,116	-0.15%
2022/08/12	2	35.50	5	35.45	35.50	-3	4,183	-0.07%
2022/08/11	3	35.13	2	35.40	35.10	1	4,197	0.02%
2022/08/10	5	34.80	3	35.15	34.90	2	4,206	0.05%
2022/08/09	20	34.93	0	0.00	34.75	20	4,199	0.48%
2022/08/08	10	38.99	2	38.18	38.25	8	4,067	0.20%
2022/08/05	1	39.50	2	39.30	39.55	-1	4,022	-0.02%
2022/08/04	3	37.88	2	38.48	38.85	1	3,998	0.03%
2022/08/03	1	38.80	2	38.93	38.70	-1	3,995	-0.03%
2022/08/02	1	37.70	1	38.60	38.35	0	4,080	0.00%
2022/08/01	5	38.58	3	38.50	38.15	2	4,116	0.05%
2022/07/29	4	39.11	3	39.18	39.15	1	4,145	0.02%
2022/07/28	1	38.70	17	39.61	39.70	-16	4,102	-0.39%
2022/07/27	2	39.28	1	39.25	39.25	1	4,272	0.02%
2022/07/26	0	0.00	11	38.75	38.50	-11	4,759	-0.23%
2022/07/25	0	0.00	1	38.80	39.00	-1	5,027	-0.02%
2022/07/22	1	39.80	1	39.05	39.00	0	5,141	0.00%
2022/07/21	0	0.00	13	38.94	39.15	-13	5,174	-0.25%
2022/07/20	1	38.55	9	38.14	38.05	-8	5,165	-0.15%
2022/07/19	5	37.81	8	37.67	37.70	-3	5,115	-0.06%
2022/07/18	0	0.00	1	36.70	36.85	-1	5,045	-0.02%
2022/07/15	10	36.46	9	36.47	36.55	1	5,000	0.02%
2022/07/14	0	0.00	4	34.72	35.10	-4	4,898	-0.08%
2022/07/13	4	34.68	2	34.73	34.20	2	4,863	0.04%
2022/07/12	3	34.00	6	33.81	33.50	-3	4,810	-0.06%
2022/07/11	7	34.08	1	34.30	33.85	6	4,781	0.13%
2022/07/08	11	35.50	5	35.10	35.55	6	4,727	0.13%
2022/07/07	3	33.40	1	34.15	34.15	2	4,684	0.04%
2022/07/06	4	33.58	4	33.00	32.70	0	4,659	0.00%
2022/07/05	3	33.78	0	0.00	34.05	3	4,639	0.06%
2022/07/04	2	33.63	3	33.25	33.05	-1	4,614	-0.02%
2022/07/01	9	33.51	3	34.18	33.30	6	4,597	0.13%
2022/06/30	10	36.04	9	36.11	35.90	1	4,546	0.02%
2022/06/29	8	38.19	7	38.11	37.90	1	4,509	0.02%
2022/06/28	3	39.77	2	39.43	39.35	1	4,477	0.02%
2022/06/27	2	39.15	2	39.80	39.30	0	4,431	0.00%
2022/06/24	50	38.78	50	39.05	39.55	0	4,348	0.00%
2022/06/23	23	37.30	27	37.85	39.25	-4	4,055	-0.10%
2022/06/22	6	35.28	5	35.80	35.70	1	3,914	0.03%
2022/06/21	1	36.30	0	0.00	36.70	1	3,899	0.03%
2022/06/20	5	36.49	11	36.23	35.20	-6	3,899	-0.15%
2022/06/17	9	37.49	0	0.00	37.60	9	3,885	0.23%
2022/06/16	8	38.30	4	38.59	38.05	4	3,870	0.10%
2022/06/15	2	39.55	0	0.00	39.70	2	3,863	0.05%
2022/06/14	9	39.19	11	39.36	40.50	-2	3,827	-0.05%
2022/06/13	11	40.61	10	40.39	40.45	1	3,751	0.03%
2022/06/10	16	40.89	50	41.41	41.25	-34	3,657	-0.93%
2022/06/09	74	41.43	64.4	41.73	40.05	9.6	3,487	0.27%
2022/06/08	8	39.44	22	39.49	39.35	-14	3,198	-0.44%
2022/06/07	30	38.69	2	38.73	39.10	28	3,155	0.89%
2022/06/06	21	39.53	18	39.29	38.30	3	3,116	0.10%
2022/06/02	16	39.38	26	39.54	39.40	-10	3,051	-0.33%
2022/06/01	10.4	38.74	14	39.09	39.30	-3.6	2,992	-0.12%
2022/05/31	34	38.57	3	38.40	38.50	31	2,936	1.06%
2022/05/30	9	37.86	21	38.36	38.75	-12	2,867	-0.42%
2022/05/27	2	36.85	2	36.43	36.75	0	2,737	0.00%
2022/05/26	1	36.15	2	35.65	36.00	-1	2,711	-0.04%
2022/05/25	6	35.80	4	35.88	35.70	2	2,693	0.07%
2022/05/24	2	37.35	18	36.12	35.70	-16	2,694	-0.59%
2022/05/23	7	37.08	33	36.93	37.40	-26	2,664	-0.98%
2022/05/20	17	37.26	14	37.03	36.95	3	2,618	0.11%
2022/05/19	12	35.66	13	36.52	36.65	-1	2,521	-0.04%
2022/05/18	4	35.89	0	0.00	36.35	4	2,486	0.16%
2022/05/17	1	34.90	3	35.57	35.85	-2	2,448	-0.08%
2022/05/16	1	34.05	1	34.50	34.05	0	2,426	0.00%
2022/05/13	1	34.05	4	33.96	34.00	-3	2,416	-0.12%
2022/05/12	2	35.10	2	33.60	33.30	0	2,405	0.00%
2022/05/11	7	35.16	7	35.34	34.90	0	2,373	0.00%
2022/05/10	15	36.23	11	35.66	35.10	4	2,345	0.17%
2022/05/09	7	36.77	3	37.35	36.10	4	2,215	0.18%
2022/05/06	10	36.92	11	36.93	36.75	-1	2,153	-0.05%
2022/05/05	16	37.83	12	38.09	38.20	4	2,085	0.19%
2022/05/04	24	37.74	23	38.21	37.75	1	1,991	0.05%
2022/05/03	40	39.45	39	39.55	39.00	1	1,766	0.06%
2022/04/29	19	37.56	32	37.78	38.05	-13	1,252	-1.04%
2022/04/28	27	35.27	20	35.28	35.60	7	963	0.73%
2022/04/27	15	33.22	26	33.45	33.40	-11	834	-1.32%
2022/04/26	25	34.92	7	35.93	35.95	18	729	2.47%
2022/04/25	1	31.55	0	0.00	32.70	1	693	0.14%
2022/04/21	0	0.00	2	33.98	33.95	-2	706	-0.28%
2022/04/20	0	33.46	1	33.45	33.45	-1	722	-0.14%
2022/04/18	1	32.20	0	0.00	32.20	1	756	0.13%
2022/04/13	2	33.75	0	0.00	33.60	2	815	0.25%
2022/04/12	0	0.00	4	32.70	32.95	-4	831	-0.48%
2022/04/11	1	33.00	0	0.00	33.00	1	861	0.12%
2022/04/07	2	33.75	0	0.00	33.75	2	888	0.23%
2022/03/31	1	36.10	1	36.90	35.85	0	965	0.00%
2022/03/30	4	36.55	0	0.00	36.75	4	979	0.41%
2022/03/29	0	0.00	2	36.00	35.90	-2	984	-0.20%
2022/03/22	2	34.95	13	35.64	35.85	-11	1,436	-0.77%
2022/03/18	14	34.00	2	34.38	34.25	12	1,804	0.66%
2022/03/17	0	0.00	1	32.85	32.85	-1	1,828	-0.05%
2022/03/16	2	30.85	0	0.00	30.85	2	1,856	0.11%
2022/03/15	2	31.00	0	0.00	31.00	2	1,985	0.10%
2022/03/10	0	0.00	1	32.60	32.60	-1	2,453	-0.04%
2022/03/08	2	31.25	0	0.00	31.25	2	3,387	0.06%
2022/03/07	1	31.50	0	0.00	31.85	1	3,600	0.03%
2022/03/02	0	0.00	4	33.43	33.90	-4	3,873	-0.10%
2022/03/01	4	32.90	0	0.00	32.85	4	3,898	0.10%
2022/02/25	0	0.00	1	31.65	31.70	-1	3,963	-0.03%
2022/02/24	0	0.00	3	31.57	31.40	-3	4,047	-0.07%
2022/02/23	0	33.00	15	32.61	32.85	-15	4,137	-0.36%
2022/02/22	1	32.10	0	0.00	32.25	1	4,281	0.02%
2022/02/14	1	32.70	2	33.10	32.60	-1	5,703	-0.02%
2022/02/11	2	34.75	0	0.00	34.35	2	5,728	0.03%
2022/02/09	0	0.00	4	34.51	34.55	-4	5,841	-0.07%
2022/02/08	0	0.00	20.3	34.25	34.50	-20.3	5,857	-0.35%
2022/02/07	3	33.00	11	33.49	33.65	-8	5,868	-0.14%
2022/01/25	1	32.60	0	0.00	32.60	1	5,893	0.02%
2022/01/24	5	32.70	0	0.00	33.75	5	5,920	0.08%
2022/01/21	1	33.95	0	0.00	33.65	1	5,925	0.02%
2022/01/18	8	35.86	0	0.00	35.60	8	5,973	0.13%
2022/01/14	3	33.40	4	34.00	34.20	-1	5,989	-0.02%
2022/01/13	1	35.00	0	0.00	35.00	1	5,997	0.02%
2022/01/12	0	0.00	1	36.30	35.50	-1	5,993	-0.02%
2022/01/11	4	35.58	0	0.00	35.65	4	5,999	0.07%
2022/01/07	4	37.06	0	0.00	36.95	4	6,028	0.07%
2022/01/06	10	38.48	1	39.30	38.80	9	6,001	0.15%
2022/01/05	3	38.63	2	38.15	38.25	1	5,991	0.02%
2022/01/04	5	39.21	6	39.03	39.05	-1	5,988	-0.02%
2022/01/03	6	39.94	0	0.00	39.75	6	5,960	0.10%
2021/12/30	0	0.00	3	40.03	40.15	-3	5,957	-0.05%
2021/12/29	0	0.00	4	40.74	40.50	-4	5,953	-0.07%
2021/12/28	7	39.94	9	40.33	39.70	-2	5,923	-0.03%
2021/12/27	1	40.50	0	0.00	40.50	1	5,913	0.02%
2021/12/24	4	40.59	11	40.43	40.20	-7	5,919	-0.12%
2021/12/23	6	40.60	6	40.73	40.65	0	5,905	0.00%
2021/12/22	4	40.91	2	41.08	40.80	2	5,914	0.03%
2021/12/21	1	41.10	1	40.75	40.40	0	5,898	0.00%
2021/12/20	3	41.03	3	40.37	40.15	0	5,869	0.00%
2021/12/17	16	41.67	0	0.00	41.40	16	5,839	0.27%
2021/12/16	30	43.63	40	44.27	42.75	-10	5,812	-0.17%
2021/12/15	21	44.08	37	44.48	44.20	-16	5,577	-0.29%
2021/12/14	9	40.99	56	41.13	40.60	-47	5,355	-0.88%
2021/12/13	1	42.35	6	42.69	42.20	-5	5,309	-0.09%
2021/12/10	2	42.35	5	42.93	42.15	-3	5,308	-0.06%
2021/12/09	12	42.98	69	43.03	42.80	-57	5,358	-1.06%
2021/12/08	15	42.58	30	42.83	42.85	-15	5,273	-0.28%
2021/12/07	13	42.02	5	43.39	41.80	8	5,228	0.15%
2021/12/06	9	42.49	7	43.11	43.50	2	5,125	0.04%
2021/12/03	32	42.88	50	42.91	43.45	-18	4,973	-0.36%
2021/12/02	108	44.26	89	44.78	41.10	19	4,752	0.40%	大買/
2021/12/01	6	41.48	8	42.26	43.70	-2	4,109	-0.05%
2021/11/30	3	40.07	5	40.74	40.85	-2	3,921	-0.05%
2021/11/29	6	38.40	14	39.66	39.25	-8	3,925	-0.20%
2021/11/26	80	39.65	0	0.00	37.80	80	3,900	2.05%
2021/11/25	1	39.85	5	40.18	40.30	-4	3,860	-0.10%
2021/11/24	5	39.83	14	40.26	40.25	-9	3,902	-0.23%
2021/11/23	1	39.80	5	39.77	39.20	-4	3,854	-0.10%
2021/11/22	9	41.36	14	41.17	41.40	-5	3,805	-0.13%
2021/11/19	25	41.62	14	41.00	40.35	11	3,741	0.29%
2021/11/18	12	41.71	22	42.02	41.40	-10	3,650	-0.27%
2021/11/17	69	43.14	49	43.13	43.05	20	3,501	0.57%
2021/11/16	15	42.21	39	42.56	43.10	-24	2,904	-0.83%
2021/11/15	22	37.87	69	38.44	39.20	-47	2,650	-1.77%
2021/11/12	19	35.63	12	36.12	35.65	7	2,572	0.27%
2021/11/11	10	35.48	11	35.72	35.60	-1	2,612	-0.04%
2021/11/09	3	34.85	9	34.81	34.60	-6	3,000	-0.20%
2021/11/08	3	34.45	2	34.10	34.60	1	3,001	0.03%
2021/11/05	5	33.00	2	34.00	33.00	3	3,060	0.10%
2021/11/04	0	0.00	2	33.23	33.15	-2	3,147	-0.06%
2021/11/03	0	0.00	5	33.00	32.70	-5	3,214	-0.16%
2021/11/02	2	32.50	1	32.90	31.80	1	3,258	0.03%
2021/11/01	1	33.00	2	33.13	33.00	-1	3,416	-0.03%
2021/10/27	1	31.45	6	31.68	32.00	-5	3,673	-0.14%
2021/10/25	1	31.05	0	0.00	31.10	1	4,187	0.02%
2021/10/22	1	30.60	4	30.45	30.70	-3	4,317	-0.07%
2021/10/21	0	0.00	5	29.90	29.90	-5	4,435	-0.11%
2021/10/19	0	0.00	2	29.70	29.70	-2	5,112	-0.04%
2021/10/18	6	29.29	2	29.60	29.20	4	5,200	0.08%
2021/10/15	11	28.33	3	28.52	28.50	8	5,530	0.14%
2021/10/13	2	26.95	0	0.00	26.95	2	5,653	0.04%
2021/10/12	1	28.30	0	0.00	27.85	1	5,725	0.02%
2021/10/08	2	27.50	1	27.55	27.70	1	5,752	0.02%
2021/10/07	0	0.00	1	27.95	27.95	-1	5,766	-0.02%
2021/10/06	7	26.94	1	26.70	26.70	6	5,835	0.10%
2021/10/05	3	26.67	4	27.34	27.70	-1	5,891	-0.02%
2021/10/04	7	27.17	5	26.65	26.65	2	5,912	0.03%
2021/10/01	10	27.76	1	27.60	27.40	9	5,908	0.15%
2021/09/29	7	28.35	0	0.00	28.30	7	5,895	0.12%
2021/09/28	6	29.58	0	0.00	29.50	6	5,885	0.10%
2021/09/27	0	0.00	9	30.50	30.50	-9	5,870	-0.15%
2021/09/24	9	30.00	0	0.00	30.00	9	5,873	0.15%
2021/09/23	14	30.45	0	0.00	30.00	14	5,868	0.24%
2021/09/22	8	31.08	0	0.00	31.05	8	5,884	0.14%
2021/09/17	5	33.80	4	33.73	33.60	1	5,929	0.02%
2021/09/16	3	32.77	3	32.90	32.95	0	5,917	0.00%
2021/09/15	6	32.92	6	33.15	32.85	0	6,030	0.00%
2021/09/14	3	34.72	5	34.43	32.60	-2	6,166	-0.03%
2021/09/13	2	33.30	8	33.84	34.00	-6	6,102	-0.10%
2021/09/10	4	33.63	8	33.64	33.40	-4	6,097	-0.07%
2021/09/09	3	34.15	17	33.15	34.15	-14	6,234	-0.22%
2021/09/08	6	31.32	4	31.73	31.05	2	6,267	0.03%
2021/09/07	4	32.00	4	32.11	32.20	0	6,247	0.00%
2021/09/06	16	32.12	26	31.84	31.65	-10	6,233	-0.16%
2021/09/03	7	33.96	4	33.80	33.60	3	6,189	0.05%
2021/09/02	6	34.57	14	35.00	33.35	-8	6,155	-0.13%
2021/09/01	12	34.47	10	34.49	34.50	2	6,085	0.03%
2021/08/31	26	33.46	24	33.72	34.20	2	6,026	0.03%
2021/08/30	13	33.70	17	33.53	33.90	-4	5,926	-0.07%
2021/08/27	3	31.92	2	31.60	31.55	1	5,852	0.02%
2021/08/26	11	32.15	2	32.03	32.10	9	5,830	0.15%
2021/08/25	1	31.30	42	31.27	31.65	-41	5,794	-0.71%
2021/08/23	2	31.00	11	30.88	31.05	-9	5,706	-0.16%
2021/08/19	6	29.65	6	29.91	29.50	0	5,650	0.00%
2021/08/18	5	30.43	14	30.50	30.95	-9	5,618	-0.16%
2021/08/17	3	29.03	10	29.01	28.80	-7	5,581	-0.13%
2021/08/16	13	30.22	20	30.49	30.45	-7	5,487	-0.13%
2021/08/13	69	35.00	48	34.76	32.00	21	5,264	0.40%
2021/08/12	20	34.14	12	34.47	34.30	8	4,968	0.16%
2021/08/11	17	33.84	28	34.28	33.70	-11	4,918	-0.22%
2021/08/10	7	34.53	20	34.57	35.40	-13	4,800	-0.27%
2021/08/09	21	34.43	17	34.29	33.65	4	4,711	0.08%
2021/08/06	13	33.79	11	33.95	33.75	2	4,640	0.04%
2021/08/05	48	34.92	20	35.41	34.55	28	4,596	0.61%
2021/08/04	18	34.16	53	34.75	33.85	-35	4,448	-0.79%
2021/08/03	18	35.77	12	35.31	35.10	6	4,373	0.14%
2021/08/02	19	35.05	3	35.17	35.05	16	4,267	0.37%
2021/07/30	34	36.47	12	36.72	36.05	22	4,183	0.53%
2021/07/29	42	36.25	59	36.45	37.40	-17	3,906	-0.44%
2021/07/28	20	34.48	7	33.00	34.00	13	3,650	0.36%
2021/07/27	28	35.19	24	35.01	35.15	4	3,548	0.11%
2021/07/26	22	34.69	32	34.99	35.50	-10	3,458	-0.29%
2021/07/23	91	33.96	77.4	34.34	34.80	13.6	3,332	0.41%
2021/07/22	12	32.70	21	33.02	33.10	-9	2,881	-0.31%
2021/07/21	20	29.55	73	29.38	30.10	-53	2,879	-1.84%
2021/07/20	8	27.31	2	27.60	27.40	6	2,737	0.22%
2021/07/19	5	27.90	23	28.28	28.50	-18	2,959	-0.61%
2021/07/16	44	27.42	6	28.02	27.20	38	3,211	1.18%
2021/07/15	25	27.00	36	26.72	27.00	-11	3,137	-0.35%
2021/07/14	11	26.16	10	26.45	26.05	1	3,100	0.03%
2021/07/13	10	26.98	15	27.46	26.00	-5	3,099	-0.16%
2021/07/12	3	26.53	10	26.73	27.00	-7	3,047	-0.23%
2021/07/09	0	0.00	3	26.23	26.15	-3	3,006	-0.10%
2021/07/08	0	0.00	0	25.60	25.65	0	3,015	0.00%
2021/07/07	5	25.70	8	25.76	25.65	-3	3,105	-0.10%
2021/07/06	18	25.33	6	25.40	25.20	12	3,100	0.39%
2021/07/05	15	25.67	4	26.00	25.80	11	3,104	0.35%
2021/07/01	5	24.37	2	25.13	24.25	3	3,092	0.10%
2021/06/30	6	25.30	0	0.00	25.20	6	3,101	0.19%
2021/06/29	29	25.79	1	26.10	25.55	28	3,138	0.89%
2021/06/28	33	26.45	32	26.84	27.10	1	3,074	0.03%
2021/06/25	23	26.28	19	26.52	25.85	4	2,985	0.13%
2021/06/24	0	0.00	9	25.92	25.85	-9	2,897	-0.31%
2021/06/23	22	25.69	22	25.34	26.25	0	2,768	0.00%
2021/06/22	21	24.47	15	24.20	23.90	6	2,578	0.23%
2021/06/21	13	25.45	6	25.33	24.90	7	2,553	0.27%
2021/06/18	18	25.60	16	25.76	26.05	2	2,517	0.08%
2021/06/17	14	23.66	28	24.12	24.85	-14	2,304	-0.61%
2021/06/15	11	22.85	0	0.00	23.00	11	2,202	0.50%
2021/06/11	10	22.40	1	22.45	22.35	9	2,192	0.41%
2021/06/10	1	22.20	0	0.00	22.20	1	2,193	0.05%
2021/05/31	0	0.00	2	22.40	22.05	-2	2,372	-0.08%
2021/05/28	1	22.10	0	0.00	22.10	1	2,373	0.04%
2021/05/26	0	0.00	1	21.75	22.20	-1	2,377	-0.04%
2021/05/25	8	22.21	0	0.00	22.30	8	2,377	0.34%
2021/05/24	1	21.25	0	0.00	21.10	1	2,375	0.04%
2021/05/21	1	20.95	0	0.00	20.95	1	2,405	0.04%
2021/05/19	2	19.75	0	0.00	20.00	2	2,429	0.08%
2021/05/18	1	19.00	0	0.00	19.65	1	2,445	0.04%
2021/05/17	5	18.34	2	19.15	17.90	3	2,453	0.12%
2021/05/14	0	0.00	1	20.15	19.70	-1	2,434	-0.04%
2021/05/13	1	20.25	0	0.00	19.95	1	2,419	0.04%
2021/05/12	5	21.25	5	21.50	19.85	0	2,401	0.00%
2021/05/11	5	22.13	5	21.85	21.90	0	2,363	0.00%
2021/05/10	1	24.00	0	0.00	23.90	1	2,333	0.04%
2021/05/06	5	23.24	5	23.76	23.70	0	2,304	0.00%
2021/05/05	0	0.00	12	24.06	23.35	-12	2,288	-0.52%
2021/05/04	10	23.90	0	0.00	24.10	10	2,272	0.44%
2021/05/03	8	25.28	3	24.65	24.65	5	2,231	0.22%
2021/04/29	3	28.10	6	27.35	26.60	-3	2,178	-0.14%
2021/04/28	20	27.33	12	27.24	26.90	8	2,110	0.38%
2021/04/27	1	28.80	6	28.69	28.00	-5	2,045	-0.24%
2021/04/26	7	28.55	65	28.66	28.80	-58	1,943	-2.98%
2021/04/23	20	27.54	24	27.61	28.00	-4	1,717	-0.23%
2021/04/22	67	26.59	55	26.99	27.20	12	1,459	0.82%
2021/04/21	4	24.59	7	24.81	24.75	-3	1,090	-0.28%
2021/04/20	1	24.45	0	0.00	24.45	1	1,080	0.09%
2021/04/19	11	24.47	3	24.35	24.35	8	1,077	0.74%
2021/04/16	5	24.80	8	24.89	24.95	-3	1,064	-0.28%
2021/04/15	3	24.87	6	24.49	25.15	-3	1,040	-0.29%
2021/04/14	8	24.28	0	0.00	23.80	8	1,012	0.79%
2021/04/13	14	26.09	5.3	25.77	24.65	8.7	971	0.90%
2021/04/12	3	24.42	6	24.53	24.55	-3	866	-0.35%
2021/04/09	6	24.70	20	24.80	24.50	-14	858	-1.63%
2021/04/08	3	24.57	1	24.35	24.35	2	845	0.24%
2021/04/07	9	24.41	3	24.58	24.35	6	833	0.72%
2021/04/06	2	24.35	5	24.90	24.35	-3	829	-0.36%
2021/04/01	1	24.65	4.1	25.12	25.30	-3.1	803	-0.39%
2021/03/31	7	24.09	7	24.09	24.15	0	747	0.00%
2021/03/30	0	0.00	10	24.30	23.90	-10	739	-1.35%
2021/03/29	0	0.00	11	24.16	23.80	-11	728	-1.51%
2021/03/26	0	0.00	1	23.30	23.25	-1	720	-0.14%
2021/03/25	0	0.00	2	23.05	23.05	-2	718	-0.28%
2021/03/24	1	23.25	0	0.00	23.25	1	715	0.14%
2021/03/23	3	23.78	6	23.52	23.40	-3	713	-0.42%
2021/03/22	10	23.79	0	0.00	23.80	10	713	1.40%
2021/03/18	1	23.45	2	23.70	23.45	-1	709	-0.14%
2021/03/17	2	23.80	4	23.79	23.50	-2	711	-0.28%
2021/03/15	0	0.00	5	23.86	23.90	-5	708	-0.71%
2021/03/12	15	23.26	2	23.30	23.20	13	702	1.85%
2021/03/11	0	0.00	11	23.50	23.50	-11	699	-1.57%
2021/03/10	8	23.94	1	24.00	23.60	7	693	1.01%
2021/03/09	2	24.00	1	23.75	24.15	1	677	0.15%
2021/03/08	27	25.48	8	25.26	25.00	19	649	2.93%
2021/03/05	4	24.48	3	24.30	24.30	1	545	0.18%
2021/03/04	2	23.20	2	23.25	23.35	0	523	0.00%
2021/03/02	1	23.10	5	23.50	23.10	-4	526	-0.76%
2021/02/26	1	24.00	5	24.00	24.00	-4	519	-0.77%
2021/02/24	14	24.64	14	24.28	24.50	0	506	0.00%
2021/02/23	9	24.37	6	24.63	24.30	3	447	0.67%
2021/02/22	5	23.90	6	24.10	24.10	-1	398	-0.25%
2021/02/19	12	21.61	12	21.73	21.95	0	369	0.00%
2021/02/18	8	21.47	4	21.98	21.75	4	366	1.09%
2021/02/17	0	0.00	4	21.60	21.90	-4	343	-1.17%
2021/02/05	0	0.00	1	20.25	20.40	-1	326	-0.31%
2021/02/02	1	20.00	5	20.27	19.95	-4	333	-1.20%
2021/02/01	3	19.65	0	0.00	19.75	3	333	0.90%
2021/01/29	4	20.14	10	19.93	19.85	-6	327	-1.83%
2021/01/28	12	20.25	0	0.00	20.30	12	325	3.68%
2021/01/27	0	0.00	4	20.74	20.80	-4	324	-1.23%
2021/01/26	5	20.50	5	20.30	20.20	0	323	0.00%
2021/01/25	7	20.04	4	20.26	20.15	3	321	0.93%
2021/01/22	2	20.15	2	20.20	20.10	0	324	0.00%
2021/01/21	6	20.37	0	0.00	20.05	6	323	1.86%
2021/01/20	3	20.82	0	0.00	20.65	3	317	0.95%
2021/01/18	1	21.50	0	0.00	21.65	1	312	0.32%
2021/01/14	2	22.23	0	0.00	22.25	2	307	0.65%
2021/01/13	5	22.50	5	22.15	22.40	0	306	0.00%
2021/01/11	0.1	22.55	26	22.81	22.55	-25.9	298	-8.67%
2021/01/08	15	22.65	11	22.70	22.70	4	297	1.34%
2021/01/05	0	0.00	3	22.60	22.70	-3	295	-1.02%
2021/01/04	16	22.47	5	22.35	22.30	11	294	3.73%
2020/12/31	0	0.00	2	22.20	22.10	-2	294	-0.68%
2020/12/30	1	21.85	1	22.20	22.05	0	292	0.00%
2020/12/29	4	21.98	3	22.17	21.90	1	293	0.34%
2020/12/28	2	21.73	0	0.00	21.90	2	293	0.68%
2020/12/25	3	21.88	0	0.00	21.85	3	292	1.02%
2020/12/24	2	21.93	0	0.00	21.90	2	293	0.68%
2020/12/22	2	22.18	3	22.02	21.85	-1	302	-0.33%
2020/12/21	3	22.05	0	0.00	22.10	3	299	1.00%
2020/12/16	0	0.00	1	22.40	22.40	-1	307	-0.33%
2020/12/15	2	22.05	0	0.00	21.95	2	303	0.66%
2020/12/11	0	0.00	2	22.10	22.20	-2	299	-0.67%
2020/12/09	2	23.25	1	23.15	23.25	1	296	0.34%
2020/12/07	1	22.95	0	0.00	22.85	1	299	0.33%
2020/12/01	10	23.16	3	23.00	23.05	7	312	2.24%
2020/11/30	3	23.20	0	0.00	23.20	3	323	0.93%
2020/11/27	0	0.00	11	22.94	23.30	-11	330	-3.33%
2020/11/26	0	0.00	1	22.60	22.55	-1	369	-0.27%
2020/11/25	0	0.00	13	22.55	22.60	-13	476	-2.73%
2020/11/24	0	0.00	2	22.80	22.40	-2	482	-0.41%
2020/11/18	0	0.00	2	22.45	22.45	-2	485	-0.41%
2020/11/12	0	0.00	1	22.35	22.05	-1	539	-0.19%
2020/11/06	0.6	21.90	0	0.00	21.75	0.6	595	0.09%
2020/11/03	0	0.00	6	22.00	21.85	-6	654	-0.92%
2020/11/02	1	21.30	0	0.00	21.30	1	681	0.15%
2020/10/30	10	21.20	0	0.00	21.50	10	721	1.39%
2020/10/26	1	22.25	1	22.05	22.05	0	1,017	0.00%
2020/10/16	0	0.00	3	23.00	22.30	-3	1,687	-0.18%
2020/10/15	2	22.85	7	22.92	22.70	-5	1,739	-0.29%
2020/10/14	0	0.00	4	22.29	22.35	-4	1,739	-0.23%
2020/10/13	1	22.00	0	0.00	22.00	1	1,749	0.06%
2020/10/12	2	22.75	0	0.00	22.20	2	1,770	0.11%
2020/10/05	1	22.60	0	0.00	22.80	1	1,836	0.05%
2020/09/24	1	22.80	30	23.00	22.80	-29	2,409	-1.20%
2020/09/21	1	24.05	5	24.40	24.05	-4	2,448	-0.16%
2020/09/18	0	0.00	5	24.50	24.55	-5	2,452	-0.20%
2020/09/16	0	0.00	0.1	24.90	24.65	-0.1	2,500	0.00%
2020/09/15	0	0.00	2	24.93	24.85	-2	2,506	-0.08%
2020/09/14	1	24.75	0	0.00	24.50	1	2,513	0.04%
2020/09/11	1	24.10	0	0.00	24.15	1	2,518	0.04%
2020/09/10	5	24.94	0	0.00	24.60	5	2,518	0.20%
2020/09/09	3	24.73	0	0.00	25.10	3	2,518	0.12%
2020/09/08	7	24.96	0	0.00	25.00	7	2,517	0.28%
2020/09/04	1	25.60	2	25.53	25.60	-1	2,559	-0.04%
2020/09/03	13	26.23	3	26.32	26.00	10	2,584	0.39%
2020/09/02	18	26.46	9	26.33	26.65	9	2,582	0.35%
2020/09/01	14	26.84	4	26.78	26.35	10	2,577	0.39%
2020/08/31	8	26.81	34	27.07	27.55	-26	2,534	-1.03%
2020/08/28	6	24.22	19	24.92	25.05	-13	2,430	-0.53%
2020/08/27	0	0.00	1	24.50	24.45	-1	2,430	-0.04%
2020/08/26	1	24.55	0	0.00	24.75	1	2,432	0.04%
2020/08/25	13	24.37	3	24.50	24.60	10	2,440	0.41%
2020/08/24	5	23.95	1	24.00	24.10	4	2,471	0.16%
2020/08/21	1	23.60	0	0.00	24.00	1	2,483	0.04%
2020/08/20	7	23.40	12	22.95	23.25	-5	2,484	-0.20%
2020/08/19	3	24.97	15	25.20	25.00	-12	2,474	-0.48%
2020/08/18	1	26.10	13	26.18	26.00	-12	2,464	-0.49%
2020/08/17	4	25.80	0	0.00	26.50	4	2,464	0.16%
2020/08/14	3	25.67	3	26.00	25.60	0	2,454	0.00%
2020/08/13	4	26.40	1	26.00	26.00	3	2,442	0.12%
2020/08/12	11	26.55	2	26.65	26.65	9	2,422	0.37%
2020/08/11	1	26.95	0	0.00	26.85	1	2,417	0.04%
2020/08/10	0	26.70	3	26.75	26.60	-3	2,406	-0.12%
2020/08/07	15	26.97	0	0.00	27.00	15	2,415	0.62%
2020/08/06	4	27.86	6	27.33	27.40	-2	2,406	-0.08%
2020/08/05	33	27.90	2	28.25	27.80	31	2,436	1.27%
2020/08/04	4	28.69	0	0.00	28.25	4	2,410	0.17%
2020/08/03	18	28.58	1	28.20	28.50	17	2,364	0.72%
2020/07/31	3	27.70	1	27.90	27.90	2	2,345	0.09%
2020/07/30	10	27.98	10	28.36	27.80	0	2,320	0.00%
2020/07/29	2	26.35	10	26.36	26.35	-8	2,196	-0.36%
2020/07/28	9	25.67	22	26.76	25.55	-13	2,186	-0.59%
2020/07/27	2	26.75	1	27.30	27.30	1	2,146	0.05%
2020/07/24	52	27.56	23	27.97	27.00	29	2,102	1.38%
2020/07/23	24	26.54	24	26.44	26.40	0	1,932	0.00%
2020/07/22	23	25.84	15	25.89	25.85	8	1,791	0.45%
2020/07/21	5	24.56	23	24.65	25.30	-18	1,685	-1.07%
2020/07/20	17	23.42	0	0.00	23.35	17	1,639	1.04%
2020/07/17	9	23.63	11	23.50	23.40	-2	1,641	-0.12%
2020/07/16	1	24.95	4	24.59	24.35	-3	1,664	-0.18%
2020/07/15	1	24.70	2	24.23	24.25	-1	1,670	-0.06%
2020/07/14	4	24.05	2	24.45	24.05	2	1,672	0.12%
2020/07/13	2	24.70	5	24.72	24.70	-3	1,689	-0.18%
2020/07/10	7	24.60	5.5	24.68	24.50	1.5	1,690	0.09%
2020/07/09	15	26.30	14	25.87	25.90	1	1,670	0.06%
2020/07/08	18.5	26.45	11	26.64	26.85	7.5	1,621	0.46%
2020/07/07	43	25.93	12	25.67	24.90	31	1,473	2.10%
2020/07/06	12	24.32	48	23.75	25.10	-36	1,331	-2.70%
2020/07/03	29	22.98	7	22.88	22.85	22	1,199	1.83%
2020/07/02	4	22.09	1	22.15	21.95	3	1,144	0.26%
2020/07/01	2	21.75	2	22.18	21.40	0	1,129	0.00%
2020/06/29	1	20.85	1	20.75	20.65	0	1,105	0.00%
2020/06/24	1	21.20	0	0.00	21.20	1	1,106	0.09%
2020/06/22	2	21.50	1	21.45	21.70	1	1,073	0.09%
2020/06/19	1	21.40	3	21.25	21.30	-2	1,081	-0.18%
2020/06/18	4	20.80	0	0.00	20.90	4	1,090	0.37%
2020/06/17	1	20.95	1	20.80	20.80	0	1,093	0.00%
2020/06/16	2	20.90	0	0.00	20.85	2	1,106	0.18%
2020/06/15	0	0.00	1	20.70	20.65	-1	1,120	-0.09%
2020/06/12	7	20.65	2	19.95	20.65	5	1,135	0.44%
2020/06/11	22	21.60	0	0.00	21.20	22	1,141	1.93%
2020/06/10	0	0.00	4	23.54	23.55	-4	1,122	-0.36%
2020/06/09	1	22.35	0	0.00	22.35	1	1,119	0.09%
2020/06/08	0	0.00	0	23.00	23.00	0	1,131	0.00%
2020/06/05	0	0.00	1	23.20	23.20	-1	1,179	-0.08%
2020/06/02	0	0.00	1	22.75	22.80	-1	1,173	-0.09%
2020/05/29	2	23.28	0	0.00	22.85	2	1,161	0.17%
2020/05/28	0	0.00	0	22.40	22.40	0	1,129	0.00%
2020/05/26	0	0.00	1	22.55	22.55	-1	1,121	-0.09%
2020/05/25	0	0.00	1	22.40	22.40	-1	1,117	-0.09%
2020/05/22	0	0.00	10	21.88	22.15	-10	1,112	-0.90%
2020/05/21	0	0.00	15	22.00	22.15	-15	1,119	-1.34%
2020/05/20	1	21.45	0	0.00	21.75	1	1,147	0.09%
2020/05/18	0	0.00	0	21.05	21.05	0	1,192	0.00%
2020/05/15	0	0.00	7	20.69	21.05	-7	1,191	-0.59%
2020/05/14	4	21.05	10	21.23	21.05	-6	1,188	-0.50%
2020/05/13	1	22.30	0	0.00	22.25	1	1,165	0.09%
2020/05/12	0	0.00	12	22.94	22.70	-12	1,158	-1.04%
2020/05/07	12	22.26	7	22.20	22.40	5	1,086	0.46%
2020/05/05	0	0.00	4	21.45	21.60	-4	1,048	-0.38%
2020/05/04	4	21.60	0	0.00	21.60	4	1,039	0.38%
2020/04/30	10	21.50	1	21.50	21.50	9	1,027	0.88%
2020/04/28	1	21.50	2	21.45	21.35	-1	1,007	-0.10%
2020/04/27	5	20.50	1	20.50	20.50	4	940	0.43%
2020/04/23	0	0.00	2	20.00	19.75	-2	926	-0.22%
2020/04/22	0	0.00	6	19.23	19.85	-6	915	-0.66%
2020/04/21	7	20.68	2	20.18	19.85	5	908	0.55%
2020/04/20	6	19.80	4	20.08	20.75	2	879	0.23%
2020/04/16	6	19.31	11	19.32	19.45	-5	838	-0.60%
2020/04/15	0	0.00	6	18.55	18.80	-6	820	-0.73%
2020/04/09	2	18.13	0	0.00	17.90	2	855	0.23%
2020/04/08	1	18.15	12	17.85	17.90	-11	861	-1.28%
2020/04/07	3	17.18	14	17.07	17.30	-11	848	-1.30%
2020/03/31	27	16.13	0	0.00	16.15	27	848	3.18%
2020/03/30	0	0.00	2	15.75	15.85	-2	854	-0.23%
2020/03/27	0	0.00	21	16.48	16.25	-21	860	-2.44%
2020/03/26	1	16.15	0	0.00	16.30	1	865	0.12%
2020/03/25	0	0.00	1	16.20	15.80	-1	872	-0.11%
2020/03/18	7	14.99	0	0.00	14.75	7	899	0.78%
2020/03/17	12	16.30	5	16.19	16.00	7	910	0.77%
2020/03/16	16	18.12	0	0.00	17.35	16	916	1.75%
2020/03/13	17	18.75	0	0.00	19.20	17	985	1.72%
2020/03/12	7	20.74	0	0.00	20.70	7	976	0.72%
2020/03/11	1	22.35	2	23.28	22.60	-1	996	-0.10%
2020/03/03	1	22.30	1	22.35	22.15	0	1,618	0.00%
2020/03/02	10	21.60	1	22.00	21.75	9	1,647	0.55%
2020/02/27	1	21.90	10	21.80	21.90	-9	1,705	-0.53%
2020/02/26	1	22.45	0	0.00	22.60	1	1,760	0.06%
2020/02/25	1	22.30	0	0.00	22.60	1	1,834	0.05%
2020/02/24	3	22.63	4	22.85	22.70	-1	2,192	-0.05%
2020/02/21	0	0.00	1	24.00	23.70	-1	2,214	-0.05%
2020/02/20	17	23.31	8	23.46	23.70	9	2,211	0.41%
2020/02/19	4	22.55	0	0.00	22.45	4	2,290	0.17%
2020/02/18	0	0.00	1	22.20	22.25	-1	2,355	-0.04%
2020/02/13	1	22.50	0	0.00	22.50	1	2,601	0.04%
2020/02/12	1	22.30	0	0.00	22.55	1	2,617	0.04%
2020/02/10	0	0.00	2	21.60	21.90	-2	2,630	-0.08%
2020/02/04	0	0.00	3	21.57	21.65	-3	2,826	-0.11%
2020/02/03	1	20.60	0	0.00	20.80	1	2,821	0.04%
2020/01/31	1	21.80	0	0.00	21.80	1	2,814	0.04%
2020/01/30	21	22.11	0	0.00	22.05	21	2,809	0.75%
2020/01/20	0	0.00	1	24.45	24.50	-1	2,796	-0.04%
2020/01/15	0	0.00	1	24.15	24.00	-1	2,797	-0.04%
2020/01/14	0	0.00	1	24.50	24.50	-1	2,794	-0.04%
2020/01/13	0	0.00	1	24.05	24.10	-1	2,789	-0.04%
2020/01/09	4	23.64	2	23.60	23.55	2	2,784	0.07%
2020/01/08	1	23.05	0	0.00	23.05	1	2,776	0.04%
2020/01/07	1	24.25	2	24.25	24.25	-1	2,759	-0.04%
2020/01/06	1	24.50	0	0.00	24.50	1	2,753	0.04%
2020/01/03	3	25.67	2	26.75	25.50	1	2,757	0.04%
2020/01/02	2	26.70	3	26.60	26.60	-1	2,739	-0.04%
2019/12/30	1	25.80	0	0.00	25.60	1	2,725	0.04%
2019/12/27	0	0.00	4	26.16	25.90	-4	2,727	-0.15%
2019/12/26	4	25.79	0	0.00	26.05	4	2,731	0.15%
2019/12/23	1	25.10	0	0.00	25.10	1	2,767	0.04%
2019/12/20	0	0.00	1	25.70	25.70	-1	2,763	-0.04%
2019/12/19	2	26.10	0	0.00	26.00	2	2,758	0.07%
2019/12/16	2	26.50	2	26.57	26.45	0	2,768	0.00%
2019/12/13	2	26.53	0	0.00	26.05	2	2,755	0.07%
2019/12/10	5	27.87	22	27.96	28.05	-17	2,669	-0.64%
2019/12/06	3	27.53	9	27.74	27.65	-6	2,579	-0.23%
2019/12/05	41	28.26	34	27.96	27.70	7	2,606	0.27%
2019/12/04	19	27.94	23	27.92	28.30	-4	2,541	-0.16%
2019/12/03	2	27.40	6	27.26	27.80	-4	2,462	-0.16%
2019/12/02	29	28.31	32	28.26	27.80	-3	2,358	-0.13%
2019/11/29	7	27.04	2	27.10	27.25	5	2,077	0.24%
2019/11/28	5	26.65	2	26.70	26.40	3	2,044	0.15%
2019/11/27	7	26.77	1	26.55	26.60	6	2,090	0.29%
2019/11/26	18	27.04	4.2	26.86	27.00	13.8	2,178	0.63%
2019/11/25	16	27.05	20	27.41	27.40	-4	2,179	-0.18%
2019/11/22	8	26.67	4	26.68	26.75	4	2,116	0.19%
2019/11/21	24.2	26.92	31	27.15	27.40	-6.8	2,041	-0.33%
2019/11/20	3	25.15	21	25.77	25.80	-18	1,686	-1.07%
2019/11/19	0	0.00	8	25.76	25.70	-8	1,660	-0.48%
2019/11/18	17	27.21	45	27.13	26.25	-28	1,638	-1.71%
2019/11/15	3	25.55	5	25.67	25.45	-2	1,575	-0.13%
2019/11/14	0	0.00	7	24.92	25.05	-7	1,520	-0.46%
2019/11/13	4	25.21	28	24.97	25.40	-24	1,482	-1.62%
2019/11/12	10	23.79	19	24.03	24.40	-9	1,349	-0.67%
2019/11/11	4	23.73	2	23.30	23.00	2	1,289	0.16%
2019/11/07	1	23.25	11	23.77	23.35	-10	1,297	-0.77%
2019/11/06	2	23.35	3	23.23	23.45	-1	1,282	-0.08%
2019/11/05	4	23.55	6	23.57	23.40	-2	1,268	-0.16%
2019/11/04	46	23.96	12	24.03	24.00	34	1,252	2.71%
2019/11/01	6	23.44	2.7	23.65	23.65	3.3	1,149	0.28%
2019/10/31	11	21.50	0	0.00	21.50	11	1,073	1.02%
2019/10/30	5	21.50	0	0.00	21.65	5	1,102	0.45%
2019/10/29	2	21.70	0	0.00	21.70	2	1,116	0.18%
2019/10/28	7	21.84	3	21.90	21.90	4	1,123	0.36%
2019/10/25	1	21.95	0	0.00	22.00	1	1,130	0.09%
2019/10/24	2	21.90	0	0.00	21.95	2	1,136	0.18%
2019/10/23	0	0.00	2	22.15	21.95	-2	1,149	-0.17%
2019/10/22	3	22.30	0	0.00	22.30	3	1,156	0.26%
2019/10/21	2	22.30	0	0.00	22.30	2	1,169	0.17%
2019/10/17	3	21.90	1	22.20	22.30	2	1,269	0.16%
2019/10/16	2	21.88	0	0.00	22.10	2	1,270	0.16%
2019/10/14	0	0.00	3	22.20	22.25	-3	1,270	-0.24%
2019/10/09	12	21.99	0	0.00	22.00	12	1,272	0.94%
2019/10/08	5	22.98	10	23.00	22.90	-5	1,257	-0.40%
2019/10/07	3	23.45	0	0.00	23.50	3	1,261	0.24%
2019/10/04	0	0.00	3	23.45	23.50	-3	1,261	-0.24%
2019/10/03	0	0.00	10	23.38	23.50	-10	1,262	-0.79%
2019/10/02	1	22.95	5	23.40	23.40	-4	1,281	-0.31%
2019/10/01	22	23.21	1	23.15	23.10	21	1,289	1.63%
2019/09/27	6	23.25	5	23.11	23.10	1	1,285	0.08%
2019/09/26	11	23.96	7	23.88	23.75	4	1,272	0.31%
2019/09/25	5	23.34	0	0.00	23.30	5	1,227	0.41%
2019/09/24	0	0.00	1	23.65	23.20	-1	1,219	-0.08%
2019/09/23	0	0.00	1	23.30	23.25	-1	1,207	-0.08%
2019/09/20	0	0.00	1	23.50	23.55	-1	1,200	-0.08%
2019/09/19	1	22.70	0	0.00	22.45	1	1,174	0.09%
2019/09/18	7	23.01	0	0.00	22.95	7	1,163	0.60%
2019/09/17	4	22.85	0	0.00	23.00	4	1,160	0.34%
2019/09/16	1	22.95	1	22.80	22.95	0	1,153	0.00%
2019/09/12	1	23.00	2	23.30	22.90	-1	1,149	-0.09%
2019/09/11	6	23.31	0	0.00	23.20	6	1,142	0.53%
2019/09/10	4	23.00	15	23.43	23.00	-11	1,129	-0.97%
2019/09/09	10	24.15	7	23.91	23.60	3	1,119	0.27%
2019/09/04	0	0.00	2	23.25	23.35	-2	1,029	-0.19%
2019/09/03	9	23.89	12	23.50	22.95	-3	1,015	-0.30%
2019/09/02	8	23.08	8	23.03	23.00	0	970	0.00%
2019/08/30	9	23.99	2	24.00	23.45	7	944	0.74%
2019/08/29	14	24.43	24	23.94	24.70	-10	900	-1.11%
2019/08/28	10	22.75	8	22.73	23.00	2	778	0.26%
2019/08/26	1	21.40	0	0.00	21.40	1	716	0.14%
2019/08/22	2	22.15	1	21.85	22.50	1	703	0.14%
2019/08/21	0	0.00	2	21.50	21.50	-2	689	-0.29%
2019/08/20	17	22.65	5	21.98	21.60	12	687	1.75%
2019/08/19	0	0.00	10	22.35	22.50	-10	625	-1.60%
2019/08/16	0	0.00	10	21.85	22.00	-10	612	-1.63%
2019/08/15	0	0.00	5	21.80	21.80	-5	604	-0.83%
2019/08/14	1	21.90	9	22.07	21.60	-8	602	-1.33%
2019/08/13	0	0.00	1	21.85	21.60	-1	588	-0.17%
2019/08/12	1	20.90	2	21.98	22.20	-1	585	-0.17%
2019/08/07	2	20.45	0	0.00	20.10	2	562	0.36%
2019/08/06	0	0.00	1	19.90	20.40	-1	568	-0.18%
2019/08/05	1	20.50	0	0.00	20.70	1	588	0.17%
2019/08/02	1	21.00	0	0.00	21.00	1	593	0.17%
2019/08/01	23	21.48	3	21.45	21.35	20	602	3.32%
2019/07/31	2	20.50	0	0.00	20.75	2	580	0.34%
2019/07/30	4	21.40	0	0.00	21.20	4	584	0.68%
2019/07/29	0	0.00	1	22.55	22.30	-1	602	-0.17%
2019/07/26	15	22.60	0	0.00	22.50	15	627	2.39%
2019/07/25	1	22.25	0	0.00	22.80	1	623	0.16%
2019/07/24	3	22.30	0	0.00	22.20	3	609	0.49%
2019/07/23	1	22.65	4	22.70	22.50	-3	621	-0.48%
2019/07/22	3	22.38	1	22.95	22.60	2	619	0.32%
2019/07/19	0	0.00	7	21.25	22.00	-7	543	-1.29%
2019/07/18	0	0.00	1	21.10	21.15	-1	562	-0.18%
2019/07/17	0	0.00	3	21.10	21.05	-3	573	-0.52%
2019/07/15	0	0.00	7	20.81	21.05	-7	618	-1.13%
2019/07/11	1	21.35	1	21.10	21.10	0	732	0.00%
2019/07/10	0	0.00	1	21.00	20.85	-1	1,006	-0.10%
2019/07/08	1	21.20	0	0.00	21.00	1	1,093	0.09%
2019/07/05	2	20.95	4	21.05	21.05	-2	1,067	-0.19%
2019/07/04	1	19.95	2	20.05	19.95	-1	1,053	-0.09%
2019/06/28	0	0.00	3	19.13	19.00	-3	1,072	-0.28%
2019/06/20	0	0.00	1	19.35	19.45	-1	1,091	-0.09%
2019/06/19	1	19.30	2	19.00	19.20	-1	1,102	-0.09%
2019/06/17	1	19.00	0	0.00	19.05	1	1,131	0.09%
2019/06/12	0	0.00	2	18.70	18.70	-2	1,181	-0.17%
2019/06/05	6	18.95	1	18.70	18.70	5	1,186	0.42%
2019/06/03	2	17.75	0	0.00	17.75	2	1,172	0.17%
2019/05/31	1	18.26	0	0.00	18.15	1	1,175	0.09%
2019/05/27	1	17.55	0	0.00	17.55	1	1,209	0.08%
2019/05/23	0	0.00	2	18.05	18.10	-2	1,266	-0.16%
2019/05/21	0	0.00	2	18.20	18.70	-2	1,351	-0.15%
2019/05/17	1	18.35	2	18.70	18.30	-1	1,361	-0.07%
2019/05/16	1	19.00	2	19.10	18.80	-1	1,361	-0.07%
2019/05/14	1	18.70	0	0.00	18.85	1	1,405	0.07%
2019/05/13	3	19.08	0	0.00	18.75	3	1,401	0.21%
2019/05/09	2	20.55	0	0.00	20.50	2	1,368	0.15%
2019/05/08	3	21.57	2	21.75	21.50	1	1,354	0.07%
2019/05/06	4	21.49	0	0.00	21.35	4	1,336	0.30%
2019/05/03	0	0.00	3	22.33	22.40	-3	1,312	-0.23%
2019/05/02	1	20.30	0	0.00	20.40	1	1,282	0.08%
2019/04/29	1	21.40	4	20.48	20.30	-3	1,291	-0.23%
2019/04/26	1	21.95	4	21.81	21.70	-3	1,273	-0.24%
2019/04/25	2	22.43	4	22.38	22.45	-2	1,264	-0.16%
2019/04/24	12	22.75	1	22.95	22.45	11	1,258	0.87%
2019/04/23	6	22.13	6	22.07	22.10	0	1,226	0.00%
2019/04/22	6	22.59	1	22.70	22.40	5	1,217	0.41%
2019/04/19	5	23.60	5	23.26	22.85	0	1,203	0.00%
2019/04/18	2	23.43	8	22.96	23.00	-6	1,173	-0.51%
2019/04/17	3	22.55	8	22.51	22.60	-5	1,101	-0.45%
2019/04/16	22	22.77	18	23.29	22.75	4	1,072	0.37%
2019/04/15	4	20.33	3	21.33	21.60	1	803	0.12%
2019/04/11	0	0.00	1	20.20	19.75	-1	730	-0.14%
2019/04/10	1	19.95	1	20.10	20.10	0	735	0.00%
2019/04/09	1	20.00	0	0.00	20.00	1	739	0.14%
2019/04/08	2	20.20	8	20.16	20.25	-6	756	-0.79%
2019/04/03	1	19.60	0	0.00	19.60	1	813	0.12%
2019/03/29	0	0.00	7	19.78	19.95	-7	866	-0.81%
2019/03/28	1	19.65	0	0.00	19.55	1	864	0.12%
2019/03/26	0	0.00	2	19.75	19.75	-2	868	-0.23%
2019/03/25	0	0.00	8	19.81	19.95	-8	867	-0.92%
2019/03/22	0	0.00	2	20.18	20.40	-2	860	-0.23%
2019/03/21	4	20.65	3	20.20	20.20	1	851	0.12%
2019/03/20	1	20.15	8	20.21	20.35	-7	831	-0.84%
2019/03/19	5	20.18	2	20.15	20.05	3	837	0.36%
2019/03/18	7	19.94	0	0.00	19.90	7	832	0.84%
2019/03/15	2	19.80	3	20.12	19.75	-1	831	-0.12%
2019/03/11	1	19.20	0	0.00	19.35	1	818	0.12%
2019/03/08	0	19.40	0	0.00	19.25	0	848	0.00%
2019/03/07	0	0.00	1	19.65	19.50	-1	869	-0.12%
2019/03/06	0	0.00	8	19.79	19.75	-8	897	-0.89%
2019/03/05	1	19.75	0	0.00	19.75	1	942	0.11%
2019/03/04	1	19.95	0	0.00	19.95	1	941	0.11%
2019/02/27	0	19.85	0	0.00	20.00	0	938	0.00%
2019/02/26	2	20.40	0	0.00	20.20	2	942	0.21%
2019/02/25	10	20.31	6	20.56	20.80	4	937	0.43%
2019/02/22	0	0.00	4	19.96	19.75	-4	889	-0.45%
2019/02/21	4	20.43	10	20.28	20.20	-6	872	-0.69%
2019/02/20	1	19.80	0	0.00	19.90	1	805	0.12%
2019/02/19	2	19.50	11	19.31	19.45	-9	790	-1.14%
2019/02/15	2	19.15	3	19.17	19.10	-1	780	-0.13%
2019/02/13	11	20.07	6	19.50	19.55	5	769	0.65%
2019/02/12	0	0.00	3	18.95	19.25	-3	731	-0.41%
2019/01/30	3	18.75	0	0.00	18.75	3	740	0.41%
2019/01/24	1	19.20	0	0.00	19.15	1	783	0.13%
2019/01/23	0	0.00	3	19.00	18.90	-3	781	-0.38%
2019/01/22	4	19.15	2	19.20	19.20	2	780	0.26%
2019/01/21	0	0.00	1	18.75	18.80	-1	762	-0.13%
2019/01/18	0	0.00	1	18.75	18.80	-1	764	-0.13%
2019/01/17	5	18.94	0	0.00	18.65	5	769	0.65%
2019/01/15	2	19.00	2	18.80	18.70	0	767	0.00%
2019/01/09	2	19.75	12	19.69	19.40	-10	757	-1.32%
2019/01/08	2	20.08	0	0.00	19.60	2	749	0.27%
2019/01/07	12	19.66	2	19.60	19.90	10	741	1.35%
2019/01/03	4	19.76	0	0.00	19.30	4	739	0.54%
2018/12/28	0	0.00	1	19.65	19.60	-1	732	-0.14%
2018/12/27	5	20.01	0	0.00	19.65	5	741	0.67%
2018/12/26	15	20.38	27	20.11	19.45	-12	722	-1.66%
2018/12/25	1	19.40	1	19.45	19.25	0	654	0.00%
2018/12/24	18	19.11	16	19.45	20.05	2	625	0.32%
2018/12/20	0	0.00	10	18.48	18.50	-10	588	-1.70%
2018/12/19	11	18.61	0	0.00	18.60	11	586	1.87%
2018/12/18	0	0.00	0	19.10	18.75	0	589	0.00%
2018/12/12	3	20.05	0	0.00	19.60	3	597	0.50%
2018/12/11	0.2	19.00	0	0.00	18.80	0.2	585	0.04%
2018/12/06	1	18.80	16	19.65	18.80	-15	588	-2.55%
2018/12/05	4	19.90	21	20.00	20.10	-17	592	-2.87%
2018/12/04	4	20.55	10	20.30	20.30	-6	617	-0.97%
2018/12/03	13	21.00	6	20.77	20.70	7	628	1.11%
2018/11/30	0	0.00	3	19.35	20.30	-3	601	-0.50%
2018/11/29	4	19.56	1	19.60	19.30	3	599	0.50%
2018/11/28	10	18.70	16	19.28	19.35	-6	573	-1.05%
2018/11/14	1	16.60	2	16.73	16.55	-1	610	-0.16%
2018/11/13	5	16.40	40	16.14	16.80	-35	628	-5.57%
2018/11/09	2	16.80	1	17.50	16.95	1	679	0.15%
2018/11/08	1	17.85	1	17.70	17.40	0	698	0.00%
2018/11/07	24	17.76	1	17.70	17.65	23	760	3.02%
2018/11/06	3	17.47	2	17.63	17.75	1	796	0.13%
2018/11/05	6	17.83	0	0.00	17.50	6	830	0.72%
2018/11/02	3	17.60	1	17.50	17.50	2	842	0.24%
2018/11/01	1	16.80	0	0.00	16.90	1	834	0.12%
2018/10/30	0	0.00	5	15.30	15.10	-5	865	-0.58%
2018/10/25	0	0.00	10	15.38	15.20	-10	955	-1.05%
2018/10/24	1	16.05	0	0.00	16.05	1	984	0.10%
2018/10/19	1	15.70	0	0.00	15.80	1	1,150	0.09%
2018/10/16	8	16.37	6	16.20	16.20	2	1,510	0.13%
2018/10/11	6	15.55	12	15.70	15.50	-6	2,286	-0.26%
2018/10/03	0	0.00	10	19.25	19.15	-10	2,607	-0.38%
2018/10/02	0	0.00	1	20.00	19.60	-1	2,682	-0.04%
2018/09/28	1	19.55	16	19.39	19.60	-15	3,033	-0.49%
2018/09/21	1	19.50	1	19.30	19.30	0	3,751	0.00%
2018/09/20	2	19.65	0	0.00	19.30	2	4,173	0.05%
2018/09/18	0	0.00	15	19.87	19.80	-15	5,110	-0.29%
2018/09/12	0	0.00	10	19.85	19.85	-10	5,371	-0.19%
2018/09/10	17	19.86	6	19.92	19.50	11	5,397	0.20%
2018/09/07	7	21.49	100	21.38	21.55	-93	5,385	-1.73%
2018/09/06	11	22.80	1	22.95	22.70	10	5,421	0.18%
2018/09/05	15	23.53	10	23.45	23.20	5	5,463	0.09%
2018/09/04	7	22.66	0	0.00	22.65	7	5,484	0.13%
2018/08/30	5	23.92	0	0.00	23.90	5	5,822	0.09%
2018/08/29	0	0.00	4	24.21	24.35	-4	5,889	-0.07%
2018/08/28	11	24.37	3	24.15	23.95	8	6,060	0.13%
2018/08/24	0	0.00	1	23.35	23.30	-1	6,140	-0.02%
2018/08/23	0	0.00	1	23.45	23.65	-1	6,196	-0.02%
2018/08/22	1	23.50	1	24.15	23.40	0	6,251	0.00%
2018/08/20	1	23.70	5	24.13	23.70	-4	6,618	-0.06%
2018/08/17	4	24.83	1	25.10	24.25	3	6,678	0.04%
2018/08/16	5	24.27	0	0.00	24.20	5	6,641	0.08%
2018/08/15	4	24.06	1	24.05	24.15	3	6,628	0.05%
2018/08/14	15	24.74	2	24.83	24.80	13	6,606	0.20%
2018/08/13	21	23.44	3	23.82	23.80	18	6,551	0.27%
2018/08/10	3	24.85	2	25.20	24.80	1	6,509	0.02%
2018/08/08	3	24.83	10	24.94	24.70	-7	6,442	-0.11%
2018/08/07	15	24.53	8	24.85	24.90	7	6,427	0.11%
2018/08/06	3	25.40	1	25.45	25.00	2	6,405	0.03%
2018/08/03	2	25.30	1	25.20	25.20	1	6,392	0.02%
2018/08/02	13	25.90	0	0.00	25.00	13	6,374	0.20%
2018/08/01	12	26.68	8	26.60	26.85	4	6,341	0.06%
2018/07/31	12	26.71	14	27.62	26.70	-2	6,318	-0.03%
2018/07/30	22	27.90	9	28.07	27.15	13	6,310	0.21%
2018/07/26	1	30.20	9	29.83	29.65	-8	6,284	-0.13%
2018/07/25	25	31.05	46	30.78	30.05	-21	6,229	-0.34%
2018/07/24	6	30.34	20	30.29	29.80	-14	6,025	-0.23%
2018/07/23	8	29.63	6	29.52	29.35	2	5,918	0.03%
2018/07/20	17	29.79	20	29.57	29.25	-3	5,866	-0.05%
2018/07/19	32	30.55	19	30.47	30.20	13	5,768	0.23%
2018/07/18	42	30.87	37	30.76	31.60	5	5,553	0.09%
2018/07/17	1	29.10	2	29.50	28.75	-1	5,100	-0.02%
2018/07/16	15	29.69	5.5	29.32	29.40	9.5	5,065	0.19%
2018/07/13	16	29.85	29	30.09	28.65	-13	4,977	-0.26%
2018/07/12	2	28.20	19	27.83	28.00	-17	4,837	-0.35%
2018/07/11	6	28.91	10	28.64	28.00	-4	4,848	-0.08%
2018/07/10	7	28.15	4	28.65	28.65	3	4,799	0.06%
2018/07/09	131	29.56	98	29.61	29.25	33	4,727	0.70%	大買/
2018/07/06	77	30.27	13	28.62	30.45	64	4,518	1.42%
2018/07/05	12	28.50	27	27.72	27.70	-15	4,375	-0.34%
2018/07/04	15	29.05	27	29.14	29.45	-12	4,295	-0.28%
2018/07/03	31	30.12	39	30.20	28.85	-8	4,194	-0.19%
2018/07/02	117	31.80	43	31.27	31.15	74	3,986	1.86%	大買/
2018/06/29	82	30.68	63	30.61	31.60	19	3,651	0.52%
2018/06/28	46	29.25	75	29.10	28.95	-29	3,221	-0.90%
2018/06/27	67	28.05	317.4	27.68	28.70	-250.4	2,829	-8.85%	大賣/鉅額交易
2018/06/26	51	25.43	651	25.41	26.10	-600	2,280	-26.31%	大賣/鉅額交易
2018/06/25	96	23.72	160	23.83	23.75	-64	2,080	-3.08%	大賣/
2018/06/22	113	23.71	119	23.86	23.40	-6	2,058	-0.29%	大買/大賣/
2018/06/21	189	24.54	127	24.60	24.40	62	2,041	3.04%	大買/大賣/
2018/06/20	201	24.33	215	24.56	24.10	-14	2,047	-0.68%	大買/大賣/
2018/06/19	105	24.33	96	24.35	24.15	9	2,017	0.45%	大買/
2018/06/15	150	24.87	34	25.08	24.70	116	2,003	5.79%	大買/鉅額交易
2018/06/14	306	25.07	162	25.06	25.30	144	1,981	7.27%	大買/大賣/鉅額交易
2018/06/13	229	25.35	22	25.67	24.70	207	1,922	10.77%	大買/鉅額交易
2018/06/12	82	25.79	57	25.65	25.65	25	1,876	1.33%
2018/06/11	33	26.02	165	25.96	25.65	-132	1,831	-7.21%	大賣/鉅額交易
2018/06/08	647	26.45	268	26.54	26.60	379	1,752	21.62%	大買/大賣/鉅額交易
2018/06/07	156	25.06	11	25.20	25.15	145	1,495	9.69%	大買/鉅額交易
2018/06/06	3	25.78	13	25.70	24.85	-10	1,459	-0.68%
2018/06/05	45	25.73	24	25.62	25.20	21	1,384	1.52%
2018/06/04	8	24.02	4	24.46	24.95	4	1,204	0.33%
2018/06/01	9	23.02	2	22.80	22.70	7	1,131	0.62%
2018/05/31	24	25.02	62	23.98	23.55	-38	1,092	-3.48%
2018/05/30	5	24.40	3	24.00	24.70	2	1,025	0.19%
2018/05/29	52	25.89	50	25.79	25.40	2	953	0.21%
2018/05/28	12	24.09	7	24.32	24.80	5	678	0.74%
2018/05/25	10	21.55	3	22.55	22.55	7	558	1.25%
2018/05/18	0	0.00	1	20.70	20.70	-1	473	-0.21%
2018/05/09	5	20.45	0	0.00	20.15	5	457	1.09%
2018/05/07	3	19.88	0	0.00	19.60	3	448	0.67%
2018/05/04	2	20.30	2	21.65	20.30	0	421	0.00%
2018/04/23	0	0.00	10	19.80	20.10	-10	369	-2.71%
2018/04/20	0	0.00	1	20.20	20.25	-1	362	-0.28%
2018/04/18	3	19.45	2	19.40	19.60	1	444	0.23%
2018/04/17	6	20.05	3	20.03	19.70	3	443	0.68%
2018/04/16	0	0.00	2	18.90	19.20	-2	421	-0.47%
2018/04/13	10	18.88	0	0.00	18.85	10	458	2.18%
2018/04/03	0	0.00	10	18.15	18.15	-10	497	-2.01%
2018/03/28	10	19.45	1	19.35	19.35	9	485	1.85%
2018/03/26	10	18.70	0	0.00	18.75	10	466	2.14%
2018/03/22	0	0.00	6	18.35	18.25	-6	435	-1.38%
2018/03/06	1	18.20	0	0.00	18.20	1	430	0.23%
2018/03/05	7	18.19	0	0.00	18.10	7	429	1.63%
2018/03/02	0	18.40	0	0.00	18.30	0	432	0.00%
2018/03/01	0	18.75	0	0.00	18.60	0	434	0.00%
2018/02/21	0	0.00	5	19.25	19.25	-5	489	-1.02%
2018/02/07	2	17.35	4	17.50	17.50	-2	472	-0.42%
2018/02/06	1	17.00	0	0.00	17.25	1	472	0.21%
2018/01/30	1	19.60	2	19.40	19.35	-1	464	-0.22%
2018/01/22	1	20.30	1	20.50	20.30	0	447	0.00%
2018/01/19	1	20.75	1	20.50	20.50	0	445	0.00%
2018/01/18	2	20.93	3	20.32	20.60	-1	437	-0.23%
2018/01/17	1	20.30	9	20.82	20.30	-8	414	-1.93%
2018/01/16	8	21.05	1	21.05	20.90	7	404	1.73%
2018/01/15	1	21.20	18	21.34	21.35	-17	391	-4.34%
2018/01/12	17	21.94	10	22.30	21.70	7	374	1.87%
2018/01/11	2	20.65	5	20.62	20.50	-3	282	-1.06%
2018/01/10	5	20.72	2	20.68	20.35	3	271	1.10%
2018/01/09	7	20.60	6	20.26	20.60	1	252	0.40%
2018/01/08	3	21.65	4	21.49	21.65	-1	212	-0.47%
2018/01/05	5	19.24	1	19.70	19.70	4	187	2.14%
2018/01/04	14	19.05	0	0.00	19.10	14	173	8.05%