聯嘉 (6288)-凱基-桃園券商分點個股進出

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

聯嘉

(6288)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

聯嘉 (6288)籌碼相關－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
2024/11/22	13	32.06	17.1	32.66	32.75	-4.1	5,600	-0.07%
2024/11/21	2	29.00	3	30.17	29.85	-1	5,118	-0.02%
2024/11/20	3	29.40	14.4	29.19	29.20	-11.4	5,075	-0.22%
2024/11/19	8	28.85	21	28.94	28.90	-13	5,036	-0.26%
2024/11/18	3.4	28.53	0	0.00	28.35	3.4	4,988	0.07%
2024/11/15	44	29.15	33	29.41	29.00	11	4,948	0.22%
2024/11/14	24.1	30.79	59.1	30.83	30.20	-35	4,868	-0.72%
2024/11/13	25.1	31.69	18	31.84	31.55	7.1	4,767	0.15%
2024/11/12	84	32.12	17	32.12	31.50	67	4,569	1.47%
2024/11/11	48	31.56	37	31.71	31.80	11	4,294	0.26%
2024/11/08	22	31.34	16	31.34	30.35	6	4,084	0.15%
2024/11/07	92	32.13	32.4	32.23	32.35	59.7	3,944	1.51%
2024/11/06	1	28.95	13.3	29.41	30.60	-12.3	3,170	-0.39%
2024/11/05	5	27.60	6	27.89	27.85	-1	3,005	-0.03%
2024/11/04	1.6	27.88	11	27.86	27.65	-9.4	3,021	-0.31%
2024/11/01	4	27.66	4	28.54	28.90	0	2,998	0.00%
2024/10/30	5	28.85	4.5	28.46	28.00	0.5	2,938	0.02%
2024/10/29	16	29.98	28	29.95	29.15	-12	2,872	-0.42%
2024/10/28	109	32.10	49	31.39	30.90	60	2,714	2.21%	大買/
2024/10/25	17.5	30.35	43	30.02	31.00	-25.5	1,819	-1.40%
2024/10/24	15	28.25	18	28.90	28.20	-3	1,479	-0.20%
2024/10/23	1	28.35	0	0.00	28.30	1	1,467	0.07%
2024/10/21	1	28.35	2	28.38	28.15	-1	1,480	-0.07%
2024/10/18	0	0.00	2	27.80	27.65	-2	1,501	-0.13%
2024/10/17	16	28.45	7	28.86	28.20	9	1,514	0.59%
2024/10/16	10	28.30	0	0.00	28.30	10	1,505	0.66%
2024/10/14	2	27.85	0	0.00	27.95	2	1,499	0.13%
2024/10/11	15	28.59	3	28.60	28.00	12	1,503	0.80%
2024/10/09	3	27.67	0	0.00	27.95	3	1,503	0.20%
2024/10/07	5	28.41	2	28.70	28.50	3	1,531	0.20%
2024/10/04	0	0.00	3	27.52	27.45	-3	1,536	-0.20%
2024/10/01	3	27.95	0	0.00	27.90	3	1,565	0.19%
2024/09/27	0	0.00	1	29.00	28.80	-1	1,679	-0.06%
2024/09/26	2	28.50	1	28.55	28.20	1	1,653	0.06%
2024/09/25	2	28.88	1	28.75	28.80	1	1,659	0.06%
2024/09/24	2	29.10	0	0.00	28.80	2	1,643	0.12%
2024/09/23	12	29.56	7	30.06	29.55	5	1,616	0.31%
2024/09/20	11	29.50	22	29.59	28.70	-11	1,530	-0.72%
2024/09/19	31	29.72	16	28.82	30.00	15	1,463	1.02%
2024/09/18	4	28.30	0.1	28.30	28.30	4	1,195	0.33%
2024/09/16	0	25.85	0	0.00	25.75	0	1,132	0.00%
2024/09/13	0	25.75	0	0.00	25.60	0	1,144	0.00%
2024/08/30	8	26.39	0	0.00	26.25	8	1,271	0.63%
2024/08/29	0.1	26.05	0	0.00	25.90	0.1	1,275	0.00%
2024/08/23	0	27.50	0	0.00	26.10	0	1,334	0.00%
2024/08/19	0	25.45	0	0.00	25.20	0	1,471	0.00%
2024/08/16	11	25.02	10	25.23	25.20	1	1,477	0.07%
2024/08/13	0	0.00	1	24.75	25.00	-1	1,516	-0.07%
2024/08/12	0	0.00	2	25.20	25.25	-2	1,527	-0.13%
2024/07/29	1	27.30	0	0.00	27.15	1	1,598	0.06%
2024/07/22	1.1	28.21	0	0.00	28.15	1.1	1,659	0.06%
2024/07/19	4	29.29	7	29.19	29.20	-3	1,658	-0.18%
2024/07/17	1	30.25	7	30.26	30.10	-6	1,678	-0.36%
2024/07/16	1	30.35	0	0.00	30.05	1	1,706	0.06%
2024/07/15	0.1	30.20	0	0.00	30.00	0.1	1,755	0.00%
2024/07/11	1	30.65	0	0.00	30.45	1	1,799	0.06%
2024/07/03	11	31.24	6	31.47	30.95	5	2,236	0.22%
2024/07/01	7	29.96	5	30.22	29.75	2	2,593	0.08%
2024/06/28	0	0.00	0	30.40	30.30	0	2,946	0.00%
2024/06/27	0	0.00	0	30.05	29.90	0	2,976	0.00%
2024/06/21	0	0.00	1	30.60	30.55	-1	3,010	-0.03%
2024/06/19	0	0.00	50	30.51	30.50	-50	3,026	-1.65%
2024/06/18	1	31.00	0	0.00	30.95	1	3,064	0.03%
2024/06/17	1	31.30	0	0.00	31.25	1	3,148	0.03%
2024/06/14	0.1	30.45	2	30.45	30.40	-2	3,186	-0.06%
2024/06/13	2	30.33	0	0.00	30.40	2	3,250	0.06%
2024/06/12	1	30.50	0	0.00	30.25	1	3,268	0.03%
2024/06/07	2.1	31.66	4	31.21	31.10	-2	3,330	-0.06%
2024/06/04	2	31.55	0	0.00	31.00	2	3,435	0.06%
2024/06/03	2	30.90	0	0.00	30.90	2	3,524	0.06%
2024/05/30	0.1	31.25	2	31.45	30.80	-2	3,692	-0.05%
2024/05/29	4	31.50	0	0.00	31.20	4	3,925	0.10%
2024/05/27	0	0.00	1	31.25	31.40	-1	4,771	-0.02%
2024/05/21	5	30.60	1	30.60	30.65	4	5,482	0.07%
2024/05/20	1	30.55	1	30.55	30.45	0	5,520	0.00%
2024/05/16	1	30.75	2	30.80	30.60	-1	5,857	-0.02%
2024/05/15	3	30.52	0	0.00	30.55	3	5,892	0.05%
2024/05/14	3	30.80	2	30.65	30.65	1	5,948	0.02%
2024/05/10	0	0.00	0.5	31.20	31.05	-0.5	5,927	-0.01%
2024/05/09	0	0.00	0	31.95	31.20	0	5,906	0.00%
2024/05/08	0	0.00	0.5	32.05	31.90	-0.5	5,918	-0.01%
2024/05/06	0	0.00	21	32.01	32.25	-21	5,886	-0.36%
2024/05/03	2	31.80	0	0.00	31.85	2	5,875	0.03%
2024/05/02	0	0.00	1	31.65	31.90	-1	5,852	-0.02%
2024/04/30	2	31.85	1	32.40	31.95	1	5,842	0.02%
2024/04/26	2	31.65	1	31.60	31.90	1	5,780	0.02%
2024/04/24	2	32.55	1	32.60	31.95	1	5,761	0.02%
2024/04/23	0	31.20	0	0.00	30.90	0	5,719	0.00%
2024/04/22	1	30.90	0	0.00	30.55	1	5,725	0.02%
2024/04/19	1	32.90	0.5	32.25	31.90	0.5	5,699	0.01%
2024/04/18	1	33.45	0	0.00	33.30	1	5,649	0.02%
2024/04/17	1	33.70	4	33.91	33.70	-3	5,636	-0.05%
2024/04/16	11	32.84	0	0.00	32.90	11	5,601	0.20%
2024/04/15	1	34.05	0	0.00	34.05	1	5,505	0.02%
2024/04/12	5	34.96	1	35.30	34.80	4	5,457	0.07%
2024/04/11	11	35.46	5	35.38	35.15	6	5,421	0.11%
2024/04/10	2	36.00	0	0.00	35.25	2	5,335	0.04%
2024/04/09	8	35.63	6	35.39	35.25	2	5,265	0.04%
2024/04/08	2	36.65	26	36.07	36.70	-24	5,142	-0.47%
2024/04/03	4	36.49	11	36.73	36.70	-7	4,895	-0.14%
2024/04/02	24	36.45	36	36.14	36.55	-12	4,715	-0.25%
2024/04/01	2	34.35	0	0.00	34.45	2	4,574	0.04%
2024/03/27	0	34.90	0	0.00	33.75	0	4,657	0.00%
2024/03/26	3	34.00	0	0.00	33.70	3	4,648	0.06%
2024/03/25	8	34.10	2	34.25	34.10	6	4,627	0.13%
2024/03/22	0	34.15	0	0.00	34.05	0	4,640	0.00%
2024/03/20	0	0.00	5	35.24	35.25	-5	4,616	-0.11%
2024/03/19	2	34.60	10	34.50	34.70	-8	4,566	-0.18%
2024/03/18	13	33.62	1	32.45	34.30	12	4,550	0.26%
2024/03/15	1	32.00	0	0.00	32.00	1	4,509	0.02%
2024/03/14	0	0.00	11	33.30	32.40	-11	4,517	-0.24%
2024/03/13	0	0.00	5	33.86	33.65	-5	4,512	-0.11%
2024/03/12	2	34.20	1	34.40	34.25	1	4,502	0.02%
2024/03/11	0	34.25	1	34.45	34.25	-1	4,493	-0.02%
2024/03/08	13	34.31	17	33.94	33.60	-4	4,494	-0.09%
2024/03/07	12	34.17	23	34.22	33.80	-11	4,542	-0.24%
2024/03/06	8	35.06	28	35.24	34.80	-20	4,481	-0.45%
2024/03/05	1	36.05	0	0.00	35.70	1	4,409	0.02%
2024/03/04	17	36.42	11	35.61	36.35	6	4,313	0.14%
2024/03/01	17	36.43	10	36.89	36.15	7	4,061	0.17%
2024/02/29	82	36.85	27	36.83	36.35	55	3,711	1.48%
2024/02/27	4	34.14	14	34.85	36.15	-10	3,190	-0.31%
2024/02/26	20	35.41	3	35.28	35.10	17	2,957	0.58%
2024/02/23	23.5	34.95	63	34.73	35.40	-39.5	2,744	-1.44%
2024/02/22	0	0.00	2	33.53	33.60	-2	2,467	-0.08%
2024/02/21	37	32.72	2	32.75	32.90	35	2,411	1.45%
2024/02/20	5	33.28	1	33.15	33.25	4	2,373	0.17%
2024/02/19	22	33.98	31	33.49	33.95	-9	2,300	-0.39%
2024/02/16	1	32.20	25	32.37	32.20	-24	2,037	-1.18%
2024/02/15	2	31.50	5	31.92	31.80	-3	1,994	-0.15%
2024/02/05	2	30.25	3	30.33	30.40	-1	1,948	-0.05%
2024/02/01	1	30.30	5	30.30	30.40	-4	1,966	-0.20%
2024/01/30	1	30.90	0	0.00	30.70	1	1,961	0.05%
2024/01/25	1	30.90	0	0.00	30.80	1	1,977	0.05%
2024/01/23	1	31.60	0	0.00	31.50	1	2,026	0.05%
2024/01/22	0	0.00	1	31.75	31.70	-1	2,029	-0.05%
2024/01/16	0	0.00	1	31.50	31.40	-1	2,065	-0.05%
2024/01/11	2	31.60	0	0.00	31.60	2	2,092	0.10%
2024/01/10	0	0.00	2	31.15	31.45	-2	2,121	-0.09%
2024/01/09	1	30.45	2	30.40	30.55	-1	2,135	-0.05%
2024/01/04	2	31.55	4	31.56	31.55	-2	2,263	-0.09%
2024/01/03	2	32.45	0	0.00	32.20	2	2,360	0.08%
2024/01/02	2	32.55	2	32.35	32.35	0	2,505	0.00%
2023/12/27	14	32.69	62	33.16	31.95	-48	3,622	-1.32%
2023/12/26	34	32.47	18.5	32.41	32.35	15.5	3,406	0.46%
2023/12/25	1	31.75	2	31.85	31.75	-1	3,341	-0.03%
2023/12/22	1	30.80	0	0.00	30.55	1	3,346	0.03%
2023/12/19	1	30.20	0	0.00	30.35	1	3,438	0.03%
2023/12/18	1	31.15	1	31.65	31.10	0	3,424	0.00%
2023/12/15	3	32.25	10	32.00	31.50	-7	3,425	-0.20%
2023/12/14	0	0.00	19	32.09	31.50	-19	3,415	-0.56%
2023/12/13	2	32.05	4	32.18	32.10	-2	3,379	-0.06%
2023/12/12	5	31.96	2	31.80	31.85	3	3,392	0.09%
2023/12/11	0	0.00	4	31.35	31.45	-4	3,449	-0.12%
2023/12/08	0	0.00	1	31.90	32.05	-1	3,644	-0.03%
2023/12/07	5	31.84	4	32.00	31.95	1	3,632	0.03%
2023/12/06	2	31.70	1	31.65	31.50	1	3,618	0.03%
2023/12/05	39	31.87	9	31.79	31.65	30	3,605	0.83%
2023/12/04	8	32.15	40	31.99	32.40	-32	3,566	-0.90%
2023/12/01	6	31.02	11	30.96	30.95	-5	3,454	-0.14%
2023/11/30	2	30.35	11	30.31	30.30	-9	3,434	-0.26%
2023/11/29	1	29.95	0	0.00	29.90	1	3,449	0.03%
2023/11/28	0	0.00	1	29.90	29.95	-1	3,459	-0.03%
2023/11/22	0	0.00	4	29.80	29.80	-4	3,447	-0.12%
2023/11/21	7	29.91	11	29.72	29.70	-4	3,450	-0.12%
2023/11/17	1	29.30	0	0.00	29.10	1	3,436	0.03%
2023/11/15	9	29.08	7.1	29.46	28.95	1.9	3,450	0.06%
2023/11/14	1	28.95	8	28.81	28.95	-7	3,437	-0.20%
2023/11/13	3	28.82	0	0.00	28.75	3	3,436	0.09%
2023/11/10	0.1	29.40	7	29.36	29.20	-7	3,419	-0.20%
2023/11/09	2.1	29.33	1.3	29.57	29.25	0.8	3,423	0.02%
2023/11/07	1	30.00	0.8	30.00	29.80	0.2	3,448	0.01%
2023/11/06	0	0.00	2	30.45	30.35	-2	3,452	-0.06%
2023/11/03	13	30.10	0.2	30.15	30.00	12.8	3,461	0.37%
2023/11/01	17	29.50	15	29.63	29.40	2	3,469	0.06%
2023/10/31	6.1	29.84	3	29.85	29.55	3.1	3,478	0.09%
2023/10/30	0	0.00	2	30.55	30.45	-2	3,472	-0.06%
2023/10/27	10.4	30.46	0	0.00	30.45	10.4	3,490	0.30%
2023/10/26	1	31.20	1	31.80	31.00	0	3,499	0.00%
2023/10/25	1	32.20	2	31.95	31.85	-1	3,496	-0.03%
2023/10/23	1	31.70	4	31.26	31.20	-3	3,493	-0.09%
2023/10/20	3	30.57	2	30.40	30.45	1	3,491	0.03%
2023/10/19	2	31.00	2	30.75	31.10	0	3,526	0.00%
2023/10/18	16.2	30.67	0	0.00	30.90	16.2	3,551	0.46%
2023/10/17	2	31.80	1	31.90	31.55	1	3,552	0.03%
2023/10/16	15	31.42	1	31.30	31.30	14	3,655	0.38%
2023/10/13	15	32.40	1	32.80	32.25	14	3,722	0.38%
2023/10/12	1	32.35	6	32.88	32.55	-5	3,810	-0.13%
2023/10/11	17.3	33.03	14	32.18	32.15	3.3	3,888	0.08%
2023/10/06	5.2	33.15	14	33.04	33.50	-8.8	4,051	-0.22%
2023/10/05	14.2	33.18	7	32.91	32.55	7.2	3,966	0.18%
2023/10/04	11	32.74	49.2	32.89	33.30	-38.2	3,905	-0.98%
2023/10/03	24	31.69	7	32.19	31.00	17	3,893	0.44%
2023/10/02	0	0.00	1	30.65	30.60	-1	3,625	-0.03%
2023/09/28	0.4	30.13	9	29.95	29.90	-8.6	3,640	-0.24%
2023/09/27	2.6	30.81	0	0.00	30.30	2.6	3,694	0.07%
2023/09/26	1	31.00	1	31.40	31.20	0	3,841	0.00%
2023/09/25	5	31.01	56	30.35	31.00	-51	3,878	-1.31%
2023/09/22	0	0.00	4	29.43	29.45	-4	3,825	-0.10%
2023/09/20	2	29.80	0	0.00	29.60	2	3,856	0.05%
2023/09/19	10	30.19	2	30.15	30.05	8	3,897	0.21%
2023/09/18	2	30.48	0	0.00	30.40	2	3,938	0.05%
2023/09/15	23	30.48	2	30.50	30.35	21	3,974	0.53%
2023/09/14	15	31.36	8	31.40	31.25	7	3,972	0.18%
2023/09/13	26	31.94	18	31.97	32.10	8	4,011	0.20%
2023/09/12	0	0.00	4	30.90	30.25	-4	3,846	-0.10%
2023/09/11	4	30.48	2	30.55	29.90	2	3,921	0.05%
2023/09/08	0	0.00	2	30.30	30.45	-2	4,167	-0.05%
2023/09/07	5	30.50	1	30.45	30.55	4	4,626	0.09%
2023/09/06	10	30.75	0	0.00	30.70	10	5,372	0.19%
2023/08/30	2	29.75	0	0.00	29.50	2	5,766	0.03%
2023/08/28	3	28.62	0	0.00	28.45	3	5,965	0.05%
2023/08/25	0	29.40	1	29.25	29.15	-1	5,972	-0.02%
2023/08/24	4	29.03	1	29.05	29.00	3	6,008	0.05%
2023/08/23	0.1	28.85	0	0.00	29.00	0.1	6,084	0.00%
2023/08/22	1	28.75	3	29.17	28.85	-2	6,237	-0.03%
2023/08/21	1	29.15	9	28.92	28.95	-8	6,330	-0.13%
2023/08/18	1	29.50	0	0.00	29.30	1	6,430	0.02%
2023/08/17	0	0.00	1	29.75	29.75	-1	6,682	-0.01%
2023/08/16	3.1	29.65	1	29.70	29.45	2.1	6,814	0.03%
2023/08/15	0	0.00	1	29.70	29.45	-1	6,994	-0.01%
2023/08/14	3.1	29.29	0	0.00	29.15	3.1	7,024	0.04%
2023/08/10	1	30.00	6	30.35	30.20	-5	7,073	-0.07%
2023/08/09	0	0.00	2	30.93	30.90	-2	7,143	-0.03%
2023/08/08	1	30.65	1.5	30.52	30.55	-0.5	7,259	-0.01%
2023/08/07	1	30.70	0.5	30.65	30.65	0.5	7,373	0.01%
2023/08/04	3	30.88	4	30.63	30.80	-1	7,391	-0.01%
2023/08/02	3	30.17	5	30.23	29.90	-2	7,466	-0.03%
2023/08/01	3	30.65	7	30.57	30.50	-4	7,460	-0.05%
2023/07/31	4	30.89	13	30.78	30.70	-9	7,481	-0.12%
2023/07/28	3	31.28	0	0.00	31.15	3	7,511	0.04%
2023/07/27	2	31.13	3	31.22	31.10	-1	7,602	-0.01%
2023/07/26	3	31.57	21	30.98	30.95	-18	7,813	-0.23%
2023/07/25	2	31.53	12	31.34	31.50	-10	8,488	-0.12%
2023/07/24	8	31.06	1	31.05	31.00	7	8,850	0.08%
2023/07/21	4	31.80	2	31.93	31.90	2	8,825	0.02%
2023/07/20	10	32.22	1	32.20	32.30	9	8,856	0.10%
2023/07/19	24	32.80	10.3	33.04	32.10	13.7	8,860	0.15%
2023/07/18	13	33.50	0	0.00	33.20	13	8,953	0.15%
2023/07/17	6	33.69	21	34.74	34.70	-15	9,204	-0.16%
2023/07/14	14	34.38	13	34.46	33.85	1	9,248	0.01%
2023/07/13	13	35.04	18	35.28	34.40	-5	9,299	-0.05%
2023/07/12	13	33.88	2	34.00	33.80	11	9,091	0.12%
2023/07/11	36	34.39	50	34.83	33.65	-14	9,062	-0.15%
2023/07/10	53	36.08	50	36.45	35.95	3	8,864	0.03%
2023/07/07	46.5	34.57	10	34.66	34.55	36.5	8,476	0.43%
2023/07/06	4	34.32	8	34.21	34.30	-4	8,419	-0.05%
2023/07/05	10	34.54	4	34.36	34.10	6	8,651	0.07%
2023/07/04	12.2	34.93	17	34.72	34.80	-4.8	8,656	-0.06%
2023/07/03	7	33.18	0	0.00	33.15	7	8,507	0.08%
2023/06/30	2	33.28	0	0.00	33.60	2	8,551	0.02%
2023/06/29	2	33.43	1	33.60	33.45	1	8,708	0.01%
2023/06/28	16	33.10	2	33.28	33.10	14	8,881	0.16%
2023/06/27	2	33.28	8	33.01	33.00	-6	9,082	-0.07%
2023/06/26	4	33.93	2	34.23	33.75	2	9,750	0.02%
2023/06/21	3	34.60	7	34.61	34.70	-4	10,072	-0.04%
2023/06/20	3	34.68	28	34.65	34.35	-25	10,444	-0.24%
2023/06/19	7	34.69	8	34.95	34.70	-1	10,736	-0.01%
2023/06/16	3	34.02	2	34.00	33.85	1	10,791	0.01%
2023/06/15	17	34.43	9	33.94	34.45	8	10,765	0.07%
2023/06/14	22.3	34.29	6.5	34.70	34.15	15.8	10,716	0.15%
2023/06/13	41.1	35.94	30.5	35.79	35.70	10.6	10,514	0.10%
2023/06/12	47	36.34	39	35.95	36.60	8	10,108	0.08%
2023/06/09	3	33.30	3	33.18	33.65	0	9,367	0.00%
2023/06/08	6	33.08	3	32.98	33.05	3	9,199	0.03%
2023/06/07	3	32.80	23	32.82	32.55	-20	9,125	-0.22%
2023/06/06	2	32.80	4	32.70	32.35	-2	9,143	-0.02%
2023/06/05	1	33.10	3	32.87	32.70	-2	9,160	-0.02%
2023/06/02	13	32.33	7	32.50	32.40	6	9,177	0.07%
2023/06/01	5	32.35	11	32.29	32.20	-6	9,217	-0.07%
2023/05/31	5	31.56	0	0.00	31.50	5	9,187	0.05%
2023/05/30	9	31.58	0	0.00	31.45	9	9,269	0.10%
2023/05/29	5	31.81	15	31.76	31.75	-10	9,252	-0.11%
2023/05/26	33	31.83	6	32.94	31.80	27	9,253	0.29%
2023/05/25	19	33.83	32	33.54	33.45	-13	9,196	-0.14%
2023/05/24	11.1	34.04	11	33.98	33.80	0.1	9,271	0.00%
2023/05/23	9	33.87	4	33.89	33.95	5	9,935	0.05%
2023/05/22	7.1	32.95	22	33.03	32.85	-14.9	9,816	-0.15%
2023/05/19	20.2	33.01	6	32.24	31.95	14.2	9,777	0.14%
2023/05/18	8	32.16	13	32.00	31.90	-5	9,613	-0.05%
2023/05/17	4	31.98	5	32.16	31.80	-1	9,588	-0.01%
2023/05/16	4	32.05	4	31.89	32.05	0	9,615	0.00%
2023/05/15	1	31.55	3	31.85	31.55	-2	9,625	-0.02%
2023/05/12	8	31.84	13	31.86	31.85	-5	9,536	-0.05%
2023/05/11	6	30.17	2	30.75	30.75	4	9,404	0.04%
2023/05/10	5	31.36	7.5	31.23	31.50	-2.5	9,282	-0.03%
2023/05/09	7	31.50	0.5	31.35	31.30	6.5	9,246	0.07%
2023/05/08	1	31.95	0	0.00	31.90	1	9,142	0.01%
2023/05/05	3	32.12	8	32.16	31.95	-5	9,115	-0.05%
2023/05/04	2	32.15	0	0.00	32.05	2	9,076	0.02%
2023/05/03	1	32.20	3	31.65	31.70	-2	9,015	-0.02%
2023/05/02	18	32.42	10	32.80	32.55	8	8,912	0.09%
2023/04/28	25	34.04	28.6	33.88	33.55	-3.6	8,683	-0.04%
2023/04/27	3	32.97	27	32.86	33.55	-24	7,973	-0.30%
2023/04/26	3	30.10	2	30.28	30.50	1	7,584	0.01%
2023/04/25	11	30.00	15	30.11	30.15	-4	7,544	-0.05%
2023/04/24	0	0.00	4	30.85	30.85	-4	7,472	-0.05%
2023/04/21	82.1	30.99	7	30.73	31.05	75.1	7,428	1.01%
2023/04/20	5.1	32.78	30	32.85	32.50	-24.9	7,205	-0.35%
2023/04/19	4	32.65	1	32.85	32.45	3	6,840	0.04%
2023/04/18	8	32.29	6	32.39	32.05	2	6,658	0.03%
2023/04/17	6	32.02	0	0.00	31.75	6	6,467	0.09%
2023/04/14	7.4	31.44	2	31.68	31.80	5.4	6,403	0.08%
2023/04/13	28	31.38	23	31.80	31.40	5	6,346	0.08%
2023/04/12	6	31.97	112	32.04	31.85	-106	6,278	-1.69%	大賣/鉅額交易
2023/04/11	14	31.78	6	31.90	31.70	8	6,218	0.13%
2023/04/10	107	31.93	82	32.15	31.55	25	6,138	0.41%	大買/
2023/04/07	5	31.05	15	31.28	31.25	-10	5,873	-0.17%
2023/04/06	5	31.25	0	0.00	31.45	5	5,794	0.09%
2023/03/31	10	31.68	6	31.28	31.65	4	5,745	0.07%
2023/03/30	26	31.31	1	31.20	31.50	25	5,622	0.44%
2023/03/29	32	30.98	11	31.24	30.85	21	5,453	0.39%
2023/03/28	19	29.89	9	30.12	30.20	10	5,267	0.19%
2023/03/27	89	32.82	49	32.66	30.90	40	5,054	0.79%
2023/03/24	13	31.86	39.3	32.16	33.00	-26.3	4,343	-0.61%
2023/03/23	31	31.10	24	31.14	30.00	7	3,979	0.18%
2023/03/22	31	30.44	37	30.34	30.70	-6	3,564	-0.17%
2023/03/21	5	29.19	6	29.01	29.50	-1	3,238	-0.03%
2023/03/20	1	28.50	0	0.00	28.50	1	3,073	0.03%
2023/03/17	0	27.80	5	27.75	28.25	-5	3,055	-0.16%
2023/03/15	0	0.00	1	27.85	28.05	-1	2,972	-0.03%
2023/03/14	1	27.45	0	0.00	27.35	1	2,955	0.03%
2023/03/10	13	27.50	19	27.68	27.70	-6	3,027	-0.20%
2023/03/09	3	28.30	0	0.00	28.20	3	3,068	0.10%
2023/03/08	0	0.00	2	28.70	28.55	-2	3,028	-0.07%
2023/03/07	1	28.20	15	28.60	28.55	-14	2,971	-0.47%
2023/03/06	2	28.98	21.7	28.66	28.20	-19.7	2,891	-0.68%
2023/03/03	17.2	28.43	0	0.00	28.35	17.2	2,762	0.62%
2023/03/02	2.5	28.24	24	27.86	28.50	-21.5	2,677	-0.80%
2023/03/01	22	27.17	2	27.00	27.30	20	2,587	0.77%
2023/02/24	18	27.39	1	27.25	27.10	17	2,553	0.67%
2023/02/23	17	28.08	3	28.15	28.00	14	2,463	0.57%
2023/02/22	10	27.77	1	27.90	27.85	9	2,354	0.38%
2023/02/21	33	28.77	53	28.55	28.45	-20	2,168	-0.92%
2023/02/20	10	27.33	9	27.08	27.95	1	1,394	0.07%
2023/02/17	1	25.50	7	25.45	25.45	-6	1,249	-0.48%
2023/02/16	0	0.00	1	25.05	25.10	-1	1,149	-0.09%
2023/02/15	10	24.28	0	0.00	24.70	10	1,121	0.89%
2023/02/14	29	24.74	18	24.51	24.30	11	1,098	1.00%
2023/02/13	16	24.16	12	23.98	24.55	4	1,003	0.40%
2023/02/09	1	23.50	0	0.00	23.55	1	940	0.11%
2023/02/08	0	0.00	1	23.60	23.50	-1	935	-0.11%
2023/02/03	0	25.00	42	23.59	23.50	-42	927	-4.53%
2023/02/02	0	0.00	12	23.94	23.90	-12	921	-1.30%
2023/01/31	0	0.00	13	23.50	23.45	-13	908	-1.43%
2023/01/17	0	0.00	1	22.70	22.80	-1	897	-0.11%
2023/01/16	0	0.00	2	22.50	22.50	-2	897	-0.22%
2023/01/12	2	22.65	0	0.00	22.65	2	893	0.22%
2023/01/09	0	0.00	1	23.55	23.50	-1	885	-0.11%
2023/01/03	1	22.25	0	0.00	22.70	1	872	0.11%
2022/12/30	3	22.45	0	0.00	22.45	3	870	0.34%
2022/12/29	13	22.35	2	22.30	22.60	11	860	1.28%
2022/12/28	8	22.50	0	0.00	22.65	8	852	0.94%
2022/12/26	0	0.00	1	23.05	23.05	-1	843	-0.12%
2022/12/23	8	22.60	0	0.00	22.85	8	840	0.95%
2022/12/22	0	0.00	1	22.95	22.95	-1	832	-0.12%
2022/12/20	16	23.49	0	0.00	23.05	16	818	1.95%
2022/12/19	11	24.17	0	0.00	23.95	11	810	1.36%
2022/12/15	0	0.00	8	25.25	25.05	-8	771	-1.04%
2022/12/14	10	24.76	0	0.00	24.85	10	751	1.33%
2022/12/12	8	24.32	10	25.20	24.95	-2	723	-0.28%
2022/12/09	6	24.78	0	0.00	24.75	6	704	0.85%
2022/12/08	1	25.50	1	25.65	25.50	0	687	0.00%
2022/12/07	4	25.20	0	0.00	25.10	4	669	0.60%
2022/12/05	4	25.70	17	25.78	25.70	-13	605	-2.15%
2022/12/02	8	25.71	12	25.49	25.40	-4	550	-0.73%
2022/12/01	3	25.30	4	25.70	25.20	-1	489	-0.20%
2022/11/30	8	23.96	0	0.00	23.95	8	381	2.10%
2022/11/28	3	23.35	13	23.35	23.40	-10	360	-2.77%
2022/11/24	3	23.13	0	0.00	22.70	3	354	0.85%
2022/11/23	0	0.00	2	22.15	22.85	-2	336	-0.59%
2022/11/21	1	21.75	0	0.00	21.70	1	321	0.31%
2022/11/17	0	0.00	1	21.95	22.05	-1	321	-0.31%
2022/11/16	1	21.75	0	0.00	21.60	1	320	0.31%
2022/11/15	1	22.25	0	0.00	22.10	1	321	0.31%
2022/10/05	1	22.95	0	0.00	22.90	1	499	0.20%
2022/09/28	0	0.00	5	22.09	21.85	-5	496	-1.01%
2022/09/26	0	0.00	5	22.72	22.55	-5	491	-1.02%
2022/09/15	0	0.00	2	25.65	25.25	-2	496	-0.40%
2022/09/13	1	25.50	4	25.05	25.55	-3	494	-0.61%
2022/09/12	4	24.80	0	0.00	24.85	4	495	0.81%
2022/09/02	0	0.00	19	24.88	25.00	-19	500	-3.80%
2022/09/01	2	24.88	0	0.00	25.05	2	499	0.40%
2022/08/31	0	0.00	2	24.60	24.90	-2	491	-0.41%
2022/08/30	1	24.25	0	0.00	24.40	1	492	0.20%
2022/08/29	1	24.45	0	0.00	24.45	1	493	0.20%
2022/08/26	0	0.00	4	24.93	24.90	-4	489	-0.82%
2022/08/25	1	24.80	1	24.70	24.75	0	485	0.00%
2022/08/23	1	24.40	0	0.00	24.30	1	488	0.20%
2022/08/22	7	24.70	1	24.70	24.25	6	487	1.23%
2022/08/19	5	25.10	0	0.00	25.20	5	486	1.03%
2022/08/18	2	24.40	1	25.50	25.50	1	486	0.21%
2022/08/17	1	25.65	0	0.00	25.10	1	516	0.19%
2022/08/16	0	0.00	1	25.45	25.45	-1	460	-0.22%
2022/08/15	2	22.95	3	23.25	23.15	-1	446	-0.22%
2022/08/12	0	0.00	1	23.00	23.00	-1	450	-0.22%
2022/08/09	0.1	21.40	0	0.00	21.40	0.1	462	0.02%
2022/08/08	1	21.90	0	0.00	22.05	1	452	0.22%
2022/08/05	0	0.00	2	22.50	22.50	-2	448	-0.45%
2022/08/04	0.1	22.50	1	22.45	22.45	-0.9	444	-0.20%
2022/08/02	2	22.63	0	0.00	22.60	2	441	0.45%
2022/08/01	0	0.00	1	23.20	23.15	-1	442	-0.23%
2022/07/28	1	22.85	0	0.00	22.55	1	436	0.23%
2022/07/26	0	0.00	1	22.30	22.25	-1	429	-0.23%
2022/07/25	1	22.55	0	0.00	22.60	1	423	0.24%
2022/07/20	0	0.00	10	23.25	22.90	-10	422	-2.37%
2022/07/15	1	23.50	0	0.00	23.40	1	418	0.24%
2022/07/12	0	0.00	2	22.60	22.50	-2	409	-0.49%
2022/07/06	0	0.00	2	22.25	22.15	-2	418	-0.48%
2022/06/30	0	0.00	2	23.20	23.20	-2	428	-0.47%
2022/06/29	0	0.00	1	23.70	24.10	-1	428	-0.23%
2022/06/28	1	23.30	0	0.00	23.65	1	429	0.23%
2022/06/27	0	0.00	2	23.60	23.40	-2	437	-0.46%
2022/06/24	2	23.25	0	0.00	23.10	2	461	0.43%
2022/06/23	0	0.00	1	23.10	23.20	-1	467	-0.21%
2022/06/21	1	24.35	0	0.00	24.50	1	462	0.22%
2022/06/15	1	25.60	4	25.45	25.50	-3	455	-0.66%
2022/06/13	0	0.00	1	25.40	25.40	-1	459	-0.22%
2022/06/10	1	26.00	1	26.05	26.00	0	467	0.00%
2022/06/08	1	26.35	2	26.33	26.05	-1	476	-0.21%
2022/06/06	1	25.85	0	0.00	25.80	1	494	0.20%
2022/06/01	0	0.00	3	25.90	25.85	-3	539	-0.56%
2022/05/31	0	0.00	2	26.05	25.70	-2	553	-0.36%
2022/05/27	1	25.55	0	0.00	25.50	1	572	0.17%
2022/05/25	9	25.61	6	26.17	25.30	3	599	0.50%
2022/05/20	1	25.10	1	25.30	25.30	0	633	0.00%
2022/05/18	5	25.00	6	24.96	25.20	-1	683	-0.15%
2022/05/17	1	24.75	2	24.18	24.70	-1	718	-0.14%
2022/05/16	1	23.45	3	23.95	23.65	-2	724	-0.28%
2022/05/13	0	0.00	1	23.15	23.30	-1	745	-0.13%
2022/05/12	1	22.85	3	23.23	23.00	-2	762	-0.26%
2022/05/09	1.1	23.15	0	0.00	22.80	1.1	906	0.12%
2022/05/06	0	0.00	1	23.45	24.30	-1	980	-0.10%
2022/05/05	2	24.08	0	0.00	24.00	2	1,023	0.20%
2022/05/04	0	0.00	1	23.85	24.05	-1	1,035	-0.10%
2022/04/29	1	23.05	0	0.00	23.10	1	1,076	0.09%
2022/04/27	1	21.60	0	0.00	22.35	1	1,149	0.09%
2022/04/25	1	23.55	1	23.25	23.30	0	1,293	0.00%
2022/04/22	1	24.35	0	0.00	24.45	1	1,366	0.07%
2022/04/19	2	24.35	0	0.00	24.20	2	1,673	0.12%
2022/04/15	0	0.00	2	24.60	24.65	-2	2,718	-0.07%
2022/04/14	1	24.25	0	0.00	24.30	1	2,806	0.04%
2022/04/13	0	0.00	4	24.63	24.80	-4	2,804	-0.14%
2022/04/12	2	24.25	0	0.00	24.25	2	2,807	0.07%
2022/04/11	7	25.13	2	24.90	24.65	5	2,808	0.18%
2022/04/08	3	25.63	0	0.00	25.70	3	2,804	0.11%
2022/04/07	2	25.75	0	0.00	25.70	2	2,811	0.07%
2022/04/06	1	25.95	0	0.00	26.05	1	2,839	0.04%
2022/04/01	1	26.00	0	0.00	26.15	1	2,847	0.04%
2022/03/30	1	26.50	0	0.00	26.65	1	2,879	0.03%
2022/03/29	1	27.20	1	27.00	26.55	0	2,880	0.00%
2022/03/28	3	25.68	0	0.00	26.00	3	2,859	0.10%
2022/03/25	3	26.23	0	0.00	26.20	3	2,857	0.10%
2022/03/24	2	26.50	0	0.00	26.50	2	2,875	0.07%
2022/03/23	4	26.61	0	0.00	26.70	4	2,880	0.14%
2022/03/16	2	25.75	1	25.75	26.00	1	2,903	0.03%
2022/03/14	1	25.85	0	0.00	25.95	1	2,922	0.03%
2022/03/10	1	26.10	0	0.00	26.15	1	2,983	0.03%
2022/03/09	0	0.00	1	26.20	26.20	-1	2,970	-0.03%
2022/03/08	1	25.70	1	25.70	25.75	0	2,968	0.00%
2022/03/07	3	26.57	0	0.00	26.50	3	2,956	0.10%
2022/03/03	0	0.00	2	28.33	28.35	-2	2,925	-0.07%
2022/03/02	0	0.00	1	29.05	28.75	-1	2,923	-0.03%
2022/03/01	0	0.00	3	29.00	29.25	-3	2,917	-0.10%
2022/02/25	0	0.00	3	28.65	28.70	-3	2,907	-0.10%
2022/02/24	6	28.06	2	27.70	27.50	4	2,893	0.14%
2022/02/23	0	0.00	2	29.40	29.45	-2	2,849	-0.07%
2022/02/22	4	29.25	0	0.00	29.55	4	2,851	0.14%
2022/02/21	0	0.00	4	30.43	30.30	-4	2,841	-0.14%
2022/02/18	3	29.55	1	30.00	30.00	2	2,814	0.07%
2022/02/17	1	30.15	2	30.40	29.65	-1	2,799	-0.04%
2022/02/16	1	28.85	0	0.00	29.00	1	2,766	0.04%
2022/02/15	13	29.03	2	28.38	28.35	11	2,754	0.40%
2022/02/14	8	29.12	20	28.85	28.85	-12	2,739	-0.44%
2022/02/11	0	0.00	1	29.80	29.70	-1	2,728	-0.04%
2022/02/10	15	30.36	0	0.00	29.85	15	2,704	0.55%
2022/02/09	5	30.70	17	30.71	31.05	-12	2,666	-0.45%
2022/02/08	20	29.95	14	30.21	30.45	6	2,641	0.23%
2022/02/07	1	28.20	1	28.65	29.50	0	2,573	0.00%
2022/01/25	1	27.80	6	27.77	27.70	-5	2,613	-0.19%
2022/01/24	1	27.65	16	27.49	27.70	-15	2,639	-0.57%
2022/01/21	7	28.48	18	28.48	28.20	-11	2,658	-0.41%
2022/01/20	16	29.60	6.6	29.86	29.30	9.4	2,699	0.35%
2022/01/19	25	28.99	16	28.90	29.00	9	2,689	0.33%
2022/01/18	20	29.94	13	29.44	29.50	7	2,708	0.26%
2022/01/17	1	29.70	11	29.40	29.85	-10	2,613	-0.38%
2022/01/14	6	27.54	2	28.00	27.80	4	2,553	0.16%
2022/01/13	7	28.88	6	28.62	28.45	1	2,513	0.04%
2022/01/12	20	29.88	12	29.84	29.65	8	2,415	0.33%
2022/01/11	30	31.82	40	30.99	29.90	-10	2,276	-0.44%
2022/01/10	17	29.17	11	29.85	30.45	6	1,563	0.38%
2022/01/07	1	27.25	11	28.44	28.95	-10	1,239	-0.81%
2022/01/03	3	27.37	0	0.00	27.50	3	1,220	0.25%
2021/12/30	2	27.58	1	27.70	27.60	1	1,253	0.08%
2021/12/29	1	28.00	3	28.03	28.00	-2	1,350	-0.15%
2021/12/27	0	0.00	3	27.88	27.70	-3	1,388	-0.22%
2021/12/23	0	0.00	1	27.35	27.40	-1	1,403	-0.07%
2021/12/22	0	0.00	1	27.15	27.25	-1	1,447	-0.07%
2021/12/20	0	0.00	3	27.30	27.25	-3	1,528	-0.20%
2021/12/17	1	26.75	0	0.00	26.85	1	1,666	0.06%
2021/12/16	0	0.00	8	27.26	27.20	-8	1,788	-0.45%
2021/12/14	1	26.50	0	0.00	26.50	1	1,970	0.05%
2021/12/13	0	0.00	5	27.01	27.20	-5	1,987	-0.25%
2021/12/10	1	26.90	5	27.00	27.05	-4	2,005	-0.20%
2021/12/09	6	27.13	0	0.00	26.90	6	2,011	0.30%
2021/12/08	3	27.13	3	27.45	27.20	0	2,000	0.00%
2021/12/07	8	27.59	7	27.94	27.35	1	1,982	0.05%
2021/12/06	0	0.00	1	26.10	26.15	-1	1,920	-0.05%
2021/12/02	2	25.28	0	0.00	25.30	2	1,917	0.10%
2021/12/01	4	25.44	3	25.82	25.80	1	1,921	0.05%
2021/11/30	1	25.55	0	0.00	25.50	1	1,915	0.05%
2021/11/29	4.1	24.72	4	25.19	25.10	0.1	1,915	0.00%
2021/11/26	3.2	25.84	0	0.00	25.50	3.2	1,909	0.17%
2021/11/25	1	26.30	0	0.00	26.35	1	1,896	0.05%
2021/11/24	1	26.20	6	26.55	26.35	-5	1,895	-0.26%
2021/11/23	7	26.64	0	0.00	26.40	7	1,893	0.37%
2021/11/22	1	26.60	1	27.00	26.85	0	1,906	0.00%
2021/11/19	2	26.75	0	0.00	26.75	2	1,931	0.10%
2021/11/18	3	27.30	1	27.25	27.20	2	1,920	0.10%
2021/11/16	0	0.00	2	27.23	27.25	-2	1,900	-0.11%
2021/11/11	1	26.50	0	0.00	26.50	1	1,889	0.05%
2021/11/10	1	26.25	0.5	26.30	26.35	0.5	1,893	0.03%
2021/11/08	0	0.00	1	26.25	26.35	-1	1,888	-0.05%
2021/11/05	7	26.43	0	0.00	26.45	7	1,887	0.37%
2021/11/04	1	27.45	0	0.00	27.30	1	1,854	0.05%
2021/11/03	3	26.92	0	0.00	27.40	3	1,851	0.16%
2021/11/02	9	27.69	2	27.65	27.25	7	1,845	0.38%
2021/11/01	1	28.80	4	29.38	29.30	-3	1,770	-0.17%
2021/10/28	3	29.15	2	28.93	28.85	1	1,696	0.06%
2021/10/27	10	27.36	1	28.20	28.45	9	1,627	0.55%
2021/10/26	13	28.00	2	28.45	27.65	11	1,600	0.69%
2021/10/25	2	27.00	1	27.10	27.25	1	1,551	0.06%
2021/10/22	0.1	26.35	0	0.00	25.95	0.1	1,534	0.01%
2021/10/19	1	26.80	0	0.00	26.80	1	1,537	0.07%
2021/10/18	0	26.40	0	0.00	26.70	0	1,536	0.00%
2021/10/15	1	26.50	0	0.00	26.60	1	1,544	0.06%
2021/10/08	1	28.45	0	0.00	28.20	1	1,513	0.07%
2021/10/06	0	0.00	3	29.23	28.40	-3	1,484	-0.20%
2021/10/04	1.1	26.40	1	26.90	26.70	0.1	1,348	0.01%
2021/10/01	2.1	27.32	2	26.93	26.60	0.1	1,334	0.01%
2021/09/29	1	28.30	7	26.96	28.05	-6	1,319	-0.45%
2021/09/28	2	27.13	2	27.50	27.25	0	1,282	0.00%
2021/09/27	11	28.36	2	28.55	28.25	9	1,254	0.72%
2021/09/24	9	29.60	8	29.83	29.45	1	1,212	0.08%
2021/09/23	1	28.45	7	28.63	28.95	-6	1,060	-0.57%
2021/09/22	8	27.00	10	27.42	27.85	-2	945	-0.21%
2021/09/17	10	26.54	27	27.04	26.40	-17	889	-1.91%
2021/09/16	0	0.00	2	24.90	25.40	-2	787	-0.25%
2021/09/15	2	24.33	1	24.65	24.65	1	813	0.12%
2021/09/14	1	23.80	2	24.03	23.90	-1	806	-0.12%
2021/09/09	2	22.80	0	0.00	23.10	2	816	0.24%
2021/09/07	1	23.55	0	0.00	23.20	1	825	0.12%
2021/09/02	1	24.25	2	24.08	24.00	-1	832	-0.12%
2021/09/01	0	0.00	7	24.32	24.40	-7	841	-0.83%
2021/08/31	3	23.90	2	24.15	24.10	1	842	0.12%
2021/08/30	2	23.80	0	0.00	23.80	2	848	0.24%
2021/08/27	1	23.85	0	0.00	23.80	1	853	0.12%
2021/08/26	6	24.31	2	24.10	24.00	4	857	0.47%
2021/08/25	2	24.03	13	24.69	24.75	-11	852	-1.29%
2021/08/23	0	0.00	1	22.75	22.55	-1	858	-0.12%
2021/08/20	1	21.50	0	0.00	21.80	1	872	0.11%
2021/08/18	2	22.28	0	0.00	22.50	2	878	0.23%
2021/08/16	0	0.00	1	22.75	22.70	-1	885	-0.11%
2021/08/13	1	24.25	0	0.00	23.75	1	884	0.11%
2021/08/11	1	24.80	0	0.00	24.20	1	940	0.11%
2021/08/09	1	25.45	0	0.00	25.40	1	1,010	0.10%
2021/08/06	1	26.00	2	25.80	25.90	-1	1,029	-0.10%
2021/08/04	1	26.85	2.5	27.17	26.80	-1.5	1,146	-0.13%
2021/08/03	1	26.30	2	26.35	26.35	-1	1,226	-0.08%
2021/07/29	2	26.35	1	26.60	26.55	1	1,420	0.07%
2021/07/27	0	0.00	1	27.65	27.35	-1	1,552	-0.06%
2021/07/23	0	0.00	1	27.15	27.00	-1	1,783	-0.06%
2021/07/22	3	26.03	1	26.45	26.70	2	1,929	0.10%
2021/07/21	4	25.40	0	0.00	25.40	4	1,934	0.21%
2021/07/20	1	26.15	0	0.00	26.10	1	1,950	0.05%
2021/07/19	1	26.60	0	0.00	26.55	1	1,955	0.05%
2021/07/16	1	26.80	2	27.00	26.85	-1	1,987	-0.05%
2021/07/15	1	26.35	0	0.00	26.50	1	1,992	0.05%
2021/07/14	3	26.67	1	26.65	26.50	2	1,996	0.10%
2021/07/13	2	27.25	0	0.00	26.95	2	1,999	0.10%
2021/07/12	0	0.00	1	27.70	27.55	-1	1,986	-0.05%
2021/07/09	1	27.25	0	0.00	27.00	1	1,980	0.05%
2021/07/07	6	28.20	0	0.00	27.85	6	2,021	0.30%
2021/07/06	5	29.11	0	0.00	28.70	5	2,027	0.25%
2021/07/05	2	29.30	4	29.31	29.30	-2	2,067	-0.10%
2021/07/01	3	28.60	0	0.00	27.90	3	2,163	0.14%
2021/06/29	1	28.10	38	28.23	28.20	-37	2,179	-1.70%
2021/06/28	0	0.00	7	28.84	28.75	-7	2,224	-0.31%
2021/06/25	2	29.70	1	29.90	29.35	1	2,244	0.04%
2021/06/24	4	29.51	3	29.13	30.00	1	2,231	0.04%
2021/06/23	1	27.70	1	28.50	28.15	0	2,198	0.00%
2021/06/17	2	28.70	0	0.00	29.05	2	2,286	0.09%
2021/06/10	2	28.55	0	0.00	28.65	2	2,338	0.09%
2021/06/09	10	28.70	0	0.00	28.60	10	2,365	0.42%
2021/06/08	1	28.05	2	28.10	28.30	-1	2,390	-0.04%
2021/06/07	7	28.19	0	0.00	27.90	7	2,407	0.29%
2021/06/04	1	28.20	0	0.00	28.15	1	2,411	0.04%
2021/06/02	18	28.96	1	29.50	28.90	17	2,431	0.70%
2021/05/31	20	28.09	0	0.00	28.30	20	2,415	0.83%
2021/05/24	0	0.00	32	25.15	25.55	-32	2,454	-1.30%
2021/05/21	0	0.00	3	24.88	25.10	-3	2,474	-0.12%
2021/05/20	0	0.00	3	25.25	24.40	-3	2,528	-0.12%
2021/05/18	2	24.25	0	0.00	24.20	2	2,547	0.08%
2021/05/17	6	22.70	12	22.48	22.05	-6	2,533	-0.24%
2021/05/13	6	25.13	5	25.22	25.00	1	2,502	0.04%
2021/05/12	36	26.96	4	28.28	27.00	32	2,466	1.30%
2021/05/11	9	30.87	9	31.55	29.80	0	2,403	0.00%
2021/05/10	44	32.79	48	32.93	33.00	-4	2,334	-0.17%
2021/05/07	31	32.59	32	32.30	32.35	-1	2,288	-0.04%
2021/05/06	30	32.63	26	32.73	32.75	4	2,269	0.18%
2021/05/05	1	33.10	8	31.58	32.20	-7	2,249	-0.31%
2021/05/04	4	31.05	1	31.00	30.75	3	2,187	0.14%
2021/05/03	7	31.94	7	32.18	32.00	0	2,166	0.00%
2021/04/29	37	32.98	32	33.06	32.45	5	2,147	0.23%
2021/04/28	17	32.20	1	32.40	32.35	16	1,969	0.81%
2021/04/22	5	31.19	4	31.20	30.40	1	2,017	0.05%
2021/04/21	0	0.00	3	31.25	31.25	-3	2,021	-0.15%
2021/04/20	3	31.15	0	0.00	31.20	3	2,040	0.15%
2021/04/19	1	30.60	0	0.00	30.95	1	2,095	0.05%
2021/04/16	1	30.85	1	31.05	30.85	0	2,233	0.00%
2021/04/15	1	30.75	0	0.00	30.80	1	2,293	0.04%
2021/04/13	1	31.40	9	31.45	30.80	-8	2,460	-0.33%
2021/04/09	2	32.25	4	32.16	32.10	-2	3,237	-0.06%
2021/04/08	7	32.37	1	32.00	32.60	6	3,241	0.19%
2021/04/07	1	31.55	5	31.56	31.65	-4	3,187	-0.13%
2021/04/06	4	31.13	1	31.15	31.10	3	3,183	0.09%
2021/04/01	2	31.48	11	31.53	31.00	-9	3,244	-0.28%
2021/03/31	13	31.42	11	31.64	31.05	2	3,274	0.06%
2021/03/30	5	30.65	0	0.00	30.55	5	3,253	0.15%
2021/03/29	4	31.14	0	0.00	31.00	4	3,253	0.12%
2021/03/26	0	0.00	1	31.40	31.35	-1	3,271	-0.03%
2021/03/25	7	31.39	0	0.00	31.10	7	3,316	0.21%
2021/03/24	1	30.20	3	31.27	31.75	-2	3,327	-0.06%
2021/03/22	7	30.49	5	30.40	30.45	2	3,330	0.06%
2021/03/19	3	30.87	0	0.00	30.85	3	3,367	0.09%
2021/03/18	5	31.76	0	0.00	31.40	5	3,389	0.15%
2021/03/17	0	0.00	1	31.55	31.35	-1	3,430	-0.03%
2021/03/15	3	31.50	0	0.00	31.40	3	3,528	0.09%
2021/03/11	1	30.60	0	0.00	30.95	1	3,633	0.03%
2021/03/10	0	0.00	85	30.22	30.10	-85	3,717	-2.29%
2021/03/09	1	29.50	32	29.81	29.80	-31	3,754	-0.83%
2021/03/08	3	30.23	1	30.70	30.05	2	3,825	0.05%
2021/03/04	1	30.80	1	30.80	30.85	0	3,957	0.00%
2021/03/03	3	30.60	0	0.00	31.15	3	4,026	0.07%
2021/03/02	3	30.85	7	31.49	30.80	-4	4,157	-0.10%
2021/02/26	2	31.85	9	31.88	31.80	-7	4,362	-0.16%
2021/02/25	2	32.38	0	0.00	32.30	2	4,405	0.05%
2021/02/24	0	0.00	4	32.34	32.30	-4	4,490	-0.09%
2021/02/23	102	32.39	0	0.00	32.30	102	4,507	2.26%	大買/鉅額交易
2021/02/22	7	32.98	2	33.05	33.00	5	4,571	0.11%
2021/02/19	4	31.96	8	32.34	32.35	-4	4,620	-0.09%
2021/02/18	1	31.30	4	31.25	31.40	-3	4,855	-0.06%
2021/02/17	3	31.02	0	0.00	31.20	3	4,853	0.06%
2021/02/05	6	31.00	5	31.05	31.15	1	4,862	0.02%
2021/02/04	1	31.15	2	31.50	31.10	-1	4,880	-0.02%
2021/02/03	5	31.75	0	0.00	31.40	5	4,897	0.10%
2021/02/01	1	30.95	0	0.00	30.90	1	5,005	0.02%
2021/01/29	4	31.55	2	31.15	31.25	2	5,077	0.04%
2021/01/28	0	0.00	6	32.40	32.20	-6	5,115	-0.12%
2021/01/26	10	32.10	0	0.00	31.55	10	5,131	0.19%
2021/01/25	2	31.25	1	31.90	31.90	1	5,157	0.02%
2021/01/22	1	31.50	0	0.00	31.70	1	5,196	0.02%
2021/01/21	2	31.83	8	31.80	31.95	-6	5,222	-0.11%
2021/01/20	12	32.07	72	32.49	32.00	-60	5,243	-1.14%
2021/01/19	20	34.12	6	33.63	33.40	14	5,227	0.27%
2021/01/18	31	31.98	5	32.34	33.05	26	5,155	0.50%
2021/01/15	5	33.22	62	32.76	32.70	-57	5,157	-1.11%
2021/01/14	2	33.53	7	33.74	33.60	-5	5,203	-0.10%
2021/01/13	0	0.00	1	33.00	33.05	-1	5,224	-0.02%
2021/01/12	5	33.00	3	33.25	32.70	2	5,287	0.04%
2021/01/11	9	33.97	15	33.67	34.55	-6	5,276	-0.11%
2021/01/08	14	34.39	12	33.84	33.45	2	5,236	0.04%
2021/01/07	7	33.81	3.4	34.15	33.60	3.6	5,519	0.06%
2021/01/06	29	34.02	7	34.26	34.00	22	5,584	0.39%
2021/01/05	40.5	36.26	41	36.30	35.50	-0.5	5,538	-0.01%
2021/01/04	19.4	33.98	43	34.58	35.10	-23.6	5,155	-0.46%
2020/12/31	23	33.15	41	32.54	32.55	-18	5,241	-0.34%
2020/12/30	0	0.00	26	32.10	32.25	-26	5,240	-0.50%
2020/12/29	4	31.98	4	31.99	31.80	0	5,315	0.00%
2020/12/28	8	32.50	10	32.61	32.55	-2	5,406	-0.04%
2020/12/25	1	32.05	4	32.30	32.30	-3	5,451	-0.06%
2020/12/24	2	31.70	3	31.70	31.70	-1	5,616	-0.02%
2020/12/23	3	30.80	24	30.46	30.90	-21	5,798	-0.36%
2020/12/22	11	30.77	10	31.10	30.75	1	6,489	0.02%
2020/12/21	6	30.32	5	30.66	30.75	1	7,875	0.01%
2020/12/18	16	30.84	1	31.05	30.75	15	8,040	0.19%
2020/12/17	10	31.31	0	0.00	31.30	10	8,166	0.12%
2020/12/16	2	32.05	2	32.30	31.80	0	8,317	0.00%
2020/12/15	5	31.66	2	32.10	31.70	3	8,493	0.04%
2020/12/14	13	32.00	3	32.77	32.80	10	9,260	0.11%
2020/12/11	4	32.20	5	31.67	31.85	-1	9,491	-0.01%
2020/12/10	13	32.62	0	0.00	32.55	13	9,513	0.14%
2020/12/09	13	33.32	3	33.58	33.20	10	9,508	0.11%
2020/12/08	30	34.46	17	34.31	33.75	13	9,546	0.14%
2020/12/07	15	33.37	5	33.57	33.75	10	9,581	0.10%
2020/12/04	57	33.55	6	33.36	33.30	51	9,574	0.53%
2020/12/03	14	34.65	23	34.67	34.30	-9	9,555	-0.09%
2020/12/02	8	35.09	11	35.22	34.80	-3	9,654	-0.03%
2020/12/01	0	0.00	5	34.85	34.90	-5	9,745	-0.05%
2020/11/30	11	35.65	7	35.36	35.15	4	10,142	0.04%
2020/11/27	1	35.10	17	35.18	35.35	-16	10,433	-0.15%
2020/11/26	9	35.53	10	35.48	35.55	-1	10,637	-0.01%
2020/11/25	31	36.05	7	35.77	34.65	24	11,223	0.21%
2020/11/24	3	35.15	4	35.15	34.80	-1	11,433	-0.01%
2020/11/23	5	34.80	4	35.11	34.85	1	11,559	0.01%
2020/11/19	17	34.66	3	35.10	34.35	14	12,115	0.12%
2020/11/18	35	34.89	4	34.95	34.85	31	12,123	0.26%
2020/11/17	15	35.17	25	35.09	35.40	-10	12,077	-0.08%
2020/11/16	4	33.64	3	33.70	33.55	1	11,872	0.01%
2020/11/13	0	0.00	2	34.15	34.00	-2	11,866	-0.02%
2020/11/12	2	33.40	0	0.00	33.15	2	11,859	0.02%
2020/11/11	2	33.85	4	33.93	33.85	-2	11,853	-0.02%
2020/11/10	4	33.88	0	0.00	33.90	4	11,838	0.03%
2020/11/09	8	35.34	8	35.24	35.00	0	11,793	0.00%
2020/11/06	24	34.77	8	34.98	34.95	16	11,730	0.14%
2020/11/05	4	34.55	1	33.70	34.40	3	11,680	0.03%
2020/11/04	1	33.70	4	33.55	33.50	-3	11,687	-0.03%
2020/11/03	3	32.50	3	33.45	33.25	0	11,720	0.00%
2020/11/02	3	32.23	7	31.99	31.90	-4	11,709	-0.03%
2020/10/30	13	33.51	2	33.43	32.95	11	11,806	0.09%
2020/10/29	4	33.16	16	32.93	33.70	-12	11,807	-0.10%
2020/10/28	2	34.28	26	34.47	34.10	-24	11,760	-0.20%
2020/10/27	8	34.35	0	0.00	34.15	8	11,771	0.07%
2020/10/26	2	35.00	1	34.75	34.70	1	11,780	0.01%
2020/10/23	1	34.55	1	34.65	34.50	0	11,716	0.00%
2020/10/22	5	34.26	9	34.38	34.55	-4	11,704	-0.03%
2020/10/21	4	35.53	1	35.70	35.25	3	11,645	0.03%
2020/10/20	3	35.92	2	35.98	35.40	1	11,631	0.01%
2020/10/19	0	0.00	1	35.50	35.30	-1	11,564	-0.01%
2020/10/16	7	35.63	21	35.45	35.40	-14	11,550	-0.12%
2020/10/15	39	36.85	64	36.70	36.20	-25	11,471	-0.22%
2020/10/14	8	34.96	14	35.24	35.10	-6	11,141	-0.05%
2020/10/13	23	33.91	1	34.20	33.85	22	11,046	0.20%
2020/10/12	17	34.80	7	34.96	34.60	10	10,961	0.09%
2020/10/08	62	36.41	37	36.10	36.00	25	10,840	0.23%
2020/10/07	10	34.68	10	34.90	34.70	0	10,497	0.00%
2020/10/06	22	35.04	17	35.09	34.70	5	10,472	0.05%
2020/10/05	4	35.05	8	35.33	34.95	-4	10,404	-0.04%
2020/09/30	1	34.55	0	0.00	34.95	1	10,342	0.01%
2020/09/29	26	34.77	6	34.71	34.15	20	10,290	0.19%
2020/09/28	6	35.09	23	35.27	34.50	-17	10,230	-0.17%
2020/09/25	44	38.16	56	37.07	35.15	-12	10,158	-0.12%
2020/09/24	151	37.94	125	37.92	39.00	26	9,480	0.27%	大買/大賣/
2020/09/23	1	35.15	68	36.58	36.65	-67	8,066	-0.83%
2020/09/22	20	33.26	16	33.13	33.35	4	7,863	0.05%
2020/09/21	75	34.84	67	35.09	34.30	8	7,708	0.10%
2020/09/18	17	34.53	41	34.71	34.20	-24	7,523	-0.32%
2020/09/17	114	34.34	100	34.08	34.25	14	7,327	0.19%	大買/
2020/09/16	16	32.51	12	32.11	33.25	4	6,526	0.06%
2020/09/15	5	30.60	0	0.00	30.25	5	6,266	0.08%
2020/09/14	0	0.00	3	30.28	30.60	-3	6,261	-0.05%
2020/09/11	2	29.93	11	29.85	29.45	-9	6,229	-0.14%
2020/09/10	7	31.59	6	30.67	30.20	1	6,137	0.02%
2020/09/09	6	30.99	17	30.99	31.50	-11	6,039	-0.18%
2020/09/08	7	31.69	1	32.20	31.45	6	5,967	0.10%
2020/09/07	33	32.43	14	32.71	31.90	19	5,899	0.32%
2020/09/04	36	33.13	24	33.26	33.10	12	5,778	0.21%
2020/09/03	34	34.68	85	33.97	33.90	-51	5,632	-0.91%
2020/09/02	100	32.91	92	33.27	33.90	8	5,256	0.15%
2020/09/01	69	32.38	23	32.62	31.90	46	4,900	0.94%
2020/08/31	107	33.47	72	33.86	33.10	35	4,636	0.75%	大買/
2020/08/28	34	30.92	135	31.66	31.80	-101	3,954	-2.55%	大賣/鉅額交易
2020/08/27	24	29.00	2	28.78	28.95	22	3,557	0.62%
2020/08/26	33	28.02	51	28.54	28.70	-18	3,395	-0.53%
2020/08/25	6	27.37	17	27.81	28.00	-11	3,050	-0.36%
2020/08/24	15	26.28	12	26.20	25.75	3	2,763	0.11%
2020/08/21	7	25.29	2	25.18	25.30	5	2,765	0.18%
2020/08/20	8	23.33	1	23.05	23.00	7	2,800	0.25%
2020/08/18	1	25.50	0	0.00	25.55	1	2,780	0.04%
2020/08/14	1	25.45	1	25.60	25.40	0	2,761	0.00%
2020/08/13	0	0.00	6	25.91	25.65	-6	2,766	-0.22%
2020/08/11	26	25.56	3	25.82	25.35	23	2,783	0.83%
2020/08/10	13	26.52	3	26.70	26.05	10	2,757	0.36%
2020/08/07	1	26.00	2	26.40	26.85	-1	2,698	-0.04%
2020/08/06	11	25.82	0	0.00	25.65	11	2,630	0.42%
2020/08/05	6	26.64	0	0.00	26.25	6	2,615	0.23%
2020/08/04	1	26.05	16	26.13	26.25	-15	2,523	-0.59%
2020/07/31	10	25.84	17	25.62	25.50	-7	2,510	-0.28%
2020/07/30	2	25.65	1	25.00	26.25	1	2,482	0.04%
2020/07/29	4	24.95	1	25.05	24.75	3	2,554	0.12%
2020/07/28	3	24.70	2	24.45	24.45	1	2,585	0.04%
2020/07/27	2	25.15	6	25.19	24.90	-4	2,606	-0.15%
2020/07/24	2	25.88	0	0.00	25.40	2	2,627	0.08%
2020/07/23	0	0.00	2	25.80	25.85	-2	2,632	-0.08%
2020/07/22	3	26.10	1	25.90	25.80	2	2,756	0.07%
2020/07/21	0	0.00	7	25.10	25.70	-7	2,739	-0.26%
2020/07/20	7	24.46	0	0.00	24.70	7	2,738	0.26%
2020/07/17	0	0.00	10	25.75	24.55	-10	2,740	-0.36%
2020/07/15	20	25.20	1	25.70	25.20	19	2,750	0.69%
2020/07/14	5	25.05	0	0.00	24.90	5	2,763	0.18%
2020/07/13	0	0.00	1	25.90	25.55	-1	2,766	-0.04%
2020/07/10	2	25.20	0	0.00	25.20	2	2,815	0.07%
2020/07/09	35	26.46	3	26.62	25.75	32	2,817	1.14%
2020/07/08	0	0.00	5	26.30	26.60	-5	2,798	-0.18%
2020/07/07	4	26.15	13	26.13	25.85	-9	2,811	-0.32%
2020/07/06	5	24.54	12	24.77	25.30	-7	2,715	-0.26%
2020/07/03	0	0.00	3	22.90	23.00	-3	2,644	-0.11%
2020/07/02	0	0.00	5	22.40	22.55	-5	2,686	-0.19%
2020/07/01	5	22.72	0	0.00	22.35	5	2,708	0.18%
2020/06/30	5	22.10	2	22.30	22.15	3	2,712	0.11%
2020/06/29	7	21.82	1	21.90	21.70	6	2,763	0.22%
2020/06/24	7	22.54	6	22.65	22.60	1	2,771	0.04%
2020/06/23	9	22.18	13	22.51	22.65	-4	2,798	-0.14%
2020/06/22	0	0.00	2	22.58	22.40	-2	2,808	-0.07%
2020/06/19	11	22.77	3	22.98	22.40	8	2,830	0.28%
2020/06/18	0	0.00	4	22.00	22.20	-4	2,788	-0.14%
2020/06/17	1	21.65	0	0.00	21.75	1	2,807	0.04%
2020/06/16	1	21.65	0	0.00	21.60	1	2,826	0.04%
2020/06/15	1	21.45	0	0.00	21.25	1	2,840	0.04%
2020/06/11	1	21.85	2	21.68	21.00	-1	2,876	-0.03%
2020/06/10	0	0.00	4	21.93	21.70	-4	2,881	-0.14%
2020/06/09	6	22.35	1	23.00	22.30	5	2,887	0.17%
2020/06/04	1	21.90	1	22.05	21.55	0	2,834	0.00%
2020/06/03	0	0.00	2	21.03	21.75	-2	2,807	-0.07%
2020/06/01	2	21.15	0	0.00	21.15	2	2,748	0.07%
2020/05/29	1	21.10	0	0.00	20.90	1	2,742	0.04%
2020/05/28	0	0.00	1	21.20	21.40	-1	2,702	-0.04%
2020/05/27	0	0.00	4	20.71	21.20	-4	2,615	-0.15%
2020/05/26	2	20.15	4	20.33	19.95	-2	2,556	-0.08%
2020/05/25	0	0.00	1	20.00	20.40	-1	2,522	-0.04%
2020/05/22	0	0.00	5	19.80	19.50	-5	2,498	-0.20%
2020/05/21	2	19.65	5	19.55	19.70	-3	2,485	-0.12%
2020/05/20	1	19.25	0	0.00	19.25	1	2,480	0.04%
2020/05/19	2	19.75	1	19.25	19.60	1	2,540	0.04%
2020/05/14	7	19.18	0	0.00	18.70	7	2,586	0.27%
2020/05/13	1	19.35	1	19.40	19.45	0	2,582	0.00%
2020/05/12	1	19.60	2	19.58	19.50	-1	2,586	-0.04%
2020/05/11	0	0.00	10	19.25	19.60	-10	2,627	-0.38%
2020/05/08	0	0.00	83	19.82	19.60	-83	2,595	-3.20%
2020/05/07	9	19.65	51	19.75	19.65	-42	2,599	-1.62%
2020/05/06	1	19.60	0	0.00	19.35	1	2,577	0.04%
2020/05/05	6	20.04	24	19.86	19.60	-18	2,576	-0.70%
2020/04/30	3	19.30	8	19.20	19.25	-5	2,540	-0.20%
2020/04/29	8	19.04	3	19.17	18.90	5	2,544	0.20%
2020/04/28	15	18.83	1	19.00	19.10	14	2,557	0.55%
2020/04/27	16	18.95	8	18.79	18.75	8	2,604	0.31%
2020/04/24	5	18.05	6	18.01	18.35	-1	2,476	-0.04%
2020/04/23	8	18.10	1	17.90	18.15	7	2,483	0.28%
2020/04/22	1	17.10	1	17.20	17.50	0	2,534	0.00%
2020/04/21	1	17.35	11	17.61	17.25	-10	2,640	-0.38%
2020/04/17	31	18.60	0	0.00	17.95	31	2,926	1.06%
2020/04/15	4	18.03	1	18.10	18.05	3	2,934	0.10%
2020/04/14	56	17.67	6	17.55	17.60	50	2,900	1.72%
2020/04/10	2	18.00	15	17.69	17.70	-13	3,050	-0.43%
2020/04/09	40	17.41	0	0.00	17.00	40	3,002	1.33%
2020/04/08	12	16.84	3	16.63	17.40	9	2,971	0.30%
2020/04/07	22	16.32	0	0.00	16.20	22	2,923	0.75%
2020/03/24	4	14.08	1	14.20	14.05	3	3,303	0.09%
2020/03/23	1	13.50	0	0.00	13.50	1	3,339	0.03%
2020/03/20	2	15.08	0	0.00	15.00	2	3,390	0.06%
2020/03/17	0	0.00	3	15.95	15.60	-3	3,409	-0.09%
2020/03/16	1	17.30	6	17.35	17.25	-5	3,423	-0.15%
2020/03/13	0	0.00	3	18.17	18.95	-3	3,431	-0.09%
2020/03/12	4	20.38	6	20.40	20.15	-2	3,623	-0.06%
2020/03/11	0	0.00	2	22.95	22.35	-2	3,660	-0.05%
2020/03/10	2	22.10	0	0.00	22.90	2	3,695	0.05%
2020/03/09	2	23.00	0	0.00	22.90	2	3,723	0.05%
2020/03/06	1	24.05	0	0.00	24.05	1	3,748	0.03%
2020/03/04	1	24.15	0	0.00	24.00	1	3,957	0.03%
2020/03/02	1	22.70	1	23.75	23.55	0	4,127	0.00%
2020/02/27	1	24.15	2	23.55	23.55	-1	4,179	-0.02%
2020/02/25	4	24.80	1	25.00	24.90	3	4,226	0.07%
2020/02/21	0	0.00	1	25.75	25.65	-1	4,276	-0.02%
2020/02/20	3	26.25	0	0.00	25.90	3	4,291	0.07%
2020/02/19	4	25.74	10	25.68	25.80	-6	4,237	-0.14%
2020/02/18	1	24.65	0	0.00	24.70	1	4,236	0.02%
2020/02/13	4	25.24	6	25.45	25.05	-2	4,601	-0.04%
2020/02/12	10	25.78	11	25.76	25.55	-1	4,632	-0.02%
2020/02/11	4	25.21	0	0.00	25.45	4	4,706	0.08%
2020/02/10	1	24.65	3	24.47	24.50	-2	4,738	-0.04%
2020/02/07	1	25.30	0	0.00	25.10	1	4,796	0.02%
2020/02/06	0	0.00	1	25.25	25.60	-1	4,902	-0.02%
2020/02/05	5	25.63	2	25.60	25.20	3	4,916	0.06%
2020/02/04	1	25.25	1	24.90	24.90	0	4,886	0.00%
2020/02/03	0	0.00	5	23.62	23.55	-5	4,930	-0.10%
2020/01/30	4	25.51	2	25.95	25.05	2	5,152	0.04%
2020/01/20	2	27.80	0	0.00	27.80	2	5,336	0.04%
2020/01/17	3	27.80	0	0.00	27.65	3	5,417	0.06%
2020/01/16	1	28.30	41	27.97	27.80	-40	5,541	-0.72%
2020/01/15	15	28.02	2	28.18	28.40	13	5,473	0.24%
2020/01/14	51	27.95	79	27.94	27.80	-28	5,353	-0.52%
2020/01/13	0	0.00	3	27.03	27.00	-3	5,056	-0.06%
2020/01/10	11	26.90	1	26.95	26.95	10	5,052	0.20%
2020/01/09	13	26.80	13	27.32	26.70	0	5,108	0.00%
2020/01/08	20	26.66	32	26.76	26.70	-12	5,119	-0.23%
2020/01/07	62	27.25	42	26.74	27.00	20	5,092	0.39%
2020/01/06	9	26.74	17	26.54	27.15	-8	4,980	-0.16%
2020/01/03	12	25.98	0	0.00	26.15	12	4,890	0.25%
2020/01/02	7	26.31	0	0.00	26.35	7	4,860	0.14%
2019/12/30	1	26.50	1	26.65	26.60	0	4,819	0.00%
2019/12/27	1	26.50	11	26.43	26.40	-10	4,807	-0.21%
2019/12/26	45	27.90	20	27.40	26.50	25	4,756	0.53%
2019/12/25	8	26.80	49	27.08	27.30	-41	4,460	-0.92%
2019/12/24	8	26.85	10	26.77	26.60	-2	4,350	-0.05%
2019/12/23	15	26.77	10	26.62	26.80	5	4,326	0.12%
2019/12/20	8	26.74	20	26.51	26.80	-12	4,288	-0.28%
2019/12/19	2	26.48	1	26.80	26.35	1	4,257	0.02%
2019/12/18	30	26.50	6	26.70	26.30	24	4,240	0.57%
2019/12/17	1	26.00	1	26.80	26.30	0	4,183	0.00%
2019/12/16	2	25.93	23	25.91	26.10	-21	4,092	-0.51%
2019/12/13	0	0.00	11	25.50	25.35	-11	4,049	-0.27%
2019/12/12	0	0.00	10	25.40	25.05	-10	4,031	-0.25%
2019/12/11	20	25.15	45	25.41	25.10	-25	4,037	-0.62%
2019/12/10	1	25.75	0	0.00	25.55	1	3,988	0.03%
2019/12/09	20	26.61	23	26.43	25.65	-3	3,957	-0.08%
2019/12/06	7	26.65	6	26.44	26.70	1	3,742	0.03%
2019/12/05	0	0.00	3	25.95	26.00	-3	3,682	-0.08%
2019/12/04	7	26.40	5	26.25	25.85	2	3,642	0.05%
2019/12/03	8	26.13	5	26.20	26.35	3	3,606	0.08%
2019/12/02	0	0.00	2	25.65	25.70	-2	3,574	-0.06%
2019/11/29	45	26.20	22	26.15	25.75	23	3,545	0.65%
2019/11/28	22	26.21	3	25.93	26.60	19	3,380	0.56%
2019/11/27	6	25.64	7	25.59	25.60	-1	3,262	-0.03%
2019/11/26	8	25.67	6	25.83	25.65	2	3,220	0.06%
2019/11/25	2	24.90	3	25.15	25.55	-1	3,324	-0.03%
2019/11/21	7	24.44	16	24.59	24.35	-9	3,301	-0.27%
2019/11/20	7	24.91	0	0.00	24.80	7	3,254	0.22%
2019/11/19	0	0.00	1	25.05	25.00	-1	3,237	-0.03%
2019/11/18	3	25.13	5	25.05	25.05	-2	3,216	-0.06%
2019/11/15	11	25.25	33	25.33	25.20	-22	3,190	-0.69%
2019/11/14	4	25.44	5	25.57	25.95	-1	3,108	-0.03%
2019/11/13	14	26.04	6	26.20	25.50	8	3,039	0.26%
2019/11/12	16	25.43	5	25.02	25.05	11	2,794	0.39%
2019/11/11	3	24.40	3	24.67	24.10	0	2,724	0.00%
2019/11/08	58	25.38	12	25.46	25.30	46	2,691	1.71%
2019/11/07	20	24.98	9	25.06	24.90	11	2,570	0.43%
2019/11/06	1	25.00	22	24.96	24.65	-21	2,518	-0.83%
2019/11/05	21	24.54	5	24.90	25.20	16	2,460	0.65%
2019/11/04	1	23.45	0	0.00	23.45	1	2,357	0.04%
2019/11/01	2	23.55	2	23.68	23.75	0	2,327	0.00%
2019/10/31	8	23.84	8	23.80	23.55	0	2,334	0.00%
2019/10/30	14	24.89	4	25.11	25.00	10	2,247	0.44%
2019/10/29	34	25.08	25	25.66	25.00	9	2,243	0.40%
2019/10/28	52	25.03	66	25.19	25.95	-14	2,154	-0.65%
2019/10/25	14	23.35	13	23.52	23.60	1	1,993	0.05%
2019/10/24	30	23.20	24	23.17	22.95	6	1,895	0.32%
2019/10/22	0	0.00	2	22.10	22.00	-2	1,737	-0.12%
2019/10/18	3	22.25	0	0.00	22.25	3	1,729	0.17%
2019/10/17	5	22.28	1	22.10	22.15	4	1,708	0.23%
2019/10/16	3	22.45	3	22.62	22.70	0	1,625	0.00%
2019/10/07	2	21.35	20	20.74	21.00	-18	1,577	-1.14%
2019/10/04	0	0.00	31	20.66	21.10	-31	1,595	-1.94%
2019/10/03	0	0.00	3	20.65	20.70	-3	1,609	-0.19%
2019/09/23	49	22.03	29	21.80	21.95	20	1,612	1.24%
2019/09/20	0	0.00	9	21.34	21.30	-9	1,575	-0.57%
2019/09/19	6	21.40	0	0.00	21.15	6	1,579	0.38%
2019/09/18	0	0.00	14	21.05	20.80	-14	1,621	-0.86%
2019/09/17	3	21.40	0	0.00	21.05	3	1,610	0.19%
2019/09/16	16	21.36	9	21.17	21.35	7	1,602	0.44%
2019/09/12	0	0.00	13	21.40	21.00	-13	1,576	-0.82%
2019/09/10	11	21.20	0	0.00	21.00	11	1,555	0.71%
2019/09/09	3	21.30	15	21.20	21.15	-12	1,537	-0.78%
2019/09/06	1	20.85	0	0.00	20.90	1	1,512	0.07%
2019/09/04	2	20.60	0	0.00	20.90	2	1,493	0.13%
2019/09/03	1	20.80	6	20.54	20.50	-5	1,485	-0.34%
2019/09/02	6	20.48	0	0.00	20.70	6	1,474	0.41%
2019/08/30	0	0.00	2	20.55	20.20	-2	1,457	-0.14%
2019/08/28	21	21.19	0	0.00	20.70	21	1,424	1.47%
2019/08/21	0	0.00	10	18.95	18.95	-10	1,166	-0.86%
2019/08/14	0	0.00	10	18.75	18.60	-10	1,155	-0.87%
2019/08/13	0	0.00	10	18.60	18.55	-10	1,152	-0.87%
2019/08/08	25	19.39	2	19.30	19.40	23	1,132	2.03%
2019/08/07	0	0.00	2	19.35	19.20	-2	1,128	-0.18%
2019/08/06	2	19.85	0	0.00	19.75	2	1,109	0.18%
2019/08/01	2	21.60	0	0.00	21.35	2	1,093	0.18%
2019/07/31	14	21.71	1	21.80	21.75	13	1,081	1.20%
2019/07/30	24	22.10	11	23.32	21.95	13	1,041	1.25%
2019/07/29	10	21.85	2	22.10	22.10	8	864	0.93%
2019/07/17	0	0.00	20	20.20	19.95	-20	884	-2.26%
2019/07/16	1	20.90	1	20.40	20.40	0	880	0.00%
2019/07/15	20	20.69	0	0.00	20.55	20	880	2.27%
2019/07/11	0	0.00	4	20.24	20.10	-4	910	-0.44%
2019/07/10	0	0.00	24	20.05	20.15	-24	977	-2.46%
2019/07/09	15	19.55	17	19.70	19.50	-2	996	-0.20%
2019/07/04	5	19.70	5	19.90	19.90	0	1,036	0.00%
2019/06/28	10	19.33	0	0.00	19.40	10	1,338	0.75%
2019/06/27	0	0.00	6	18.45	19.50	-6	1,351	-0.44%
2019/06/26	6	18.70	5	18.65	18.65	1	1,410	0.07%
2019/06/25	6	18.63	11	18.52	18.60	-5	1,444	-0.35%
2019/06/03	2	17.20	0	0.00	17.25	2	1,881	0.11%
2019/05/29	6	17.20	0	0.00	17.40	6	1,915	0.31%
2019/05/27	2	17.10	0	0.00	17.10	2	1,923	0.10%
2019/05/21	4	17.50	6	17.28	17.45	-2	2,033	-0.10%
2019/05/17	2	17.30	0	0.00	17.30	2	2,043	0.10%
2019/04/29	0	0.00	1	20.65	19.50	-1	1,977	-0.05%
2019/04/26	8	21.32	6	21.28	20.80	2	1,929	0.10%
2019/04/25	7	22.26	7	22.24	22.00	0	1,892	0.00%
2019/04/24	0	0.00	3	21.70	21.55	-3	1,864	-0.16%
2019/04/23	0	0.00	2	21.60	21.55	-2	1,857	-0.11%
2019/04/19	4	21.66	8.1	21.51	21.55	-4.1	1,850	-0.22%
2019/04/18	1	21.55	0	0.00	21.55	1	1,839	0.05%
2019/04/17	6	22.82	15	22.48	22.50	-9	1,810	-0.50%
2019/04/16	6	22.35	1	22.65	22.70	5	1,780	0.28%
2019/04/15	14	22.09	1	22.15	22.20	13	1,702	0.76%
2019/04/12	1	21.45	0	0.00	21.15	1	1,666	0.06%
2019/04/11	1	22.30	1	21.85	21.80	0	1,641	0.00%
2019/04/08	5	23.25	4	22.93	22.35	1	1,584	0.06%
2019/04/03	4	21.03	5	22.24	22.30	-1	1,492	-0.07%
2019/04/02	4	20.95	5	20.75	21.25	-1	1,374	-0.07%
2019/04/01	1	20.60	3	20.80	20.25	-2	1,339	-0.15%
2019/03/29	6	20.79	11	20.31	20.50	-5	1,326	-0.38%
2019/03/28	9	20.64	0	0.00	20.20	9	1,275	0.71%
2019/03/27	2	20.15	10	19.89	19.80	-8	1,276	-0.63%
2019/03/26	36	20.92	37	21.03	20.10	-1	1,290	-0.08%
2019/03/25	5	19.12	2	18.75	19.60	3	1,197	0.25%
2019/03/22	10	18.85	1	18.80	19.25	9	1,350	0.67%
2019/03/18	0	0.00	5	18.40	18.35	-5	1,379	-0.36%
2019/03/14	2	17.55	0	0.00	17.55	2	1,386	0.14%
2019/03/08	12	18.58	15	18.68	18.60	-3	1,412	-0.21%
2019/03/06	0.1	18.65	4	18.46	18.65	-3.9	1,360	-0.29%
2019/03/04	1	17.70	3	18.17	18.10	-2	1,376	-0.15%
2019/02/26	0	0.00	4	17.85	17.70	-4	1,540	-0.26%
2019/02/22	8	18.37	1	18.25	18.00	7	1,622	0.43%
2019/02/19	2	17.55	0	0.00	17.55	2	1,685	0.12%
2019/02/15	1	18.40	2	18.00	17.65	-1	1,747	-0.06%
2019/01/11	1	16.65	0	0.00	16.35	1	1,693	0.06%
2019/01/08	2	16.55	0	0.00	16.50	2	1,682	0.12%
2019/01/04	1	16.55	0	0.00	16.35	1	1,680	0.06%
2019/01/02	0	0.00	2	17.45	17.45	-2	1,680	-0.12%
2018/12/27	5	17.90	0	0.00	18.10	5	1,677	0.30%
2018/12/24	3	18.25	2	17.93	18.10	1	1,602	0.06%
2018/12/22	1	17.80	1	17.25	18.35	0	1,580	0.00%
2018/12/21	2	18.25	3	17.70	17.70	-1	1,573	-0.06%
2018/12/20	8	19.31	9	18.77	18.15	-1	1,547	-0.06%
2018/12/19	2	19.50	4	19.25	19.50	-2	1,506	-0.13%
2018/12/18	2	19.50	3	19.62	19.00	-1	1,466	-0.07%
2018/12/17	17	19.45	18	19.48	19.50	-1	1,420	-0.07%
2018/12/14	3	19.15	6	19.10	19.15	-3	1,219	-0.25%
2018/12/13	0	0.00	1	17.45	17.45	-1	1,099	-0.09%
2018/12/11	1	17.65	0	0.00	17.65	1	1,078	0.09%
2018/12/10	2	17.95	6	18.30	17.95	-4	1,064	-0.38%
2018/12/06	1	18.10	0	0.00	17.80	1	1,041	0.10%
2018/12/04	21	19.32	41	19.35	18.95	-20	1,021	-1.96%
2018/12/03	8	18.38	9	18.37	18.50	-1	972	-0.10%
2018/11/30	1	17.95	0	0.00	17.85	1	952	0.10%
2018/11/29	6	18.28	3	18.20	17.85	3	942	0.32%
2018/11/28	10	18.44	1	18.55	18.05	9	927	0.97%
2018/11/27	7	18.71	0	0.00	18.65	7	902	0.78%
2018/11/26	27	18.80	21	18.84	19.00	6	882	0.68%
2018/11/22	3	18.37	7	18.34	18.45	-4	710	-0.56%
2018/11/21	1	18.60	5	18.53	18.65	-4	676	-0.59%
2018/11/20	5	18.70	6	18.48	18.60	-1	613	-0.16%
2018/11/19	33	17.74	33	17.89	18.40	0	510	0.00%
2018/11/16	3	17.52	5	17.45	17.50	-2	479	-0.42%
2018/11/15	4	18.15	21	18.12	17.60	-17	447	-3.80%
2018/11/14	23	17.76	2	17.65	18.40	21	424	4.95%
2018/11/13	3	17.22	1	15.75	17.35	2	393	0.51%
2018/11/12	7	16.11	1	15.30	16.20	6	375	1.60%
2018/11/02	0	0.00	1	14.35	14.65	-1	380	-0.26%
2018/10/29	2	14.93	16	14.91	14.20	-14	390	-3.58%
2018/10/26	16	15.25	0	0.00	15.25	16	381	4.20%
2018/10/19	2	13.70	0	0.00	13.75	2	382	0.52%
2018/10/16	0	0.00	1	14.10	14.00	-1	396	-0.25%
2018/10/15	1	13.75	0	0.00	14.00	1	402	0.25%
2018/10/03	1	17.20	0	0.00	17.25	1	436	0.23%
2018/10/02	1	17.40	1	17.50	17.45	0	440	0.00%
2018/09/28	4	16.99	0	0.00	17.20	4	456	0.88%
2018/09/27	2	17.65	0	0.00	17.65	2	447	0.45%
2018/09/25	1	18.60	0	0.00	18.40	1	463	0.22%
2018/09/17	1	18.75	0	0.00	18.70	1	654	0.15%
2018/09/14	0	0.00	1	19.15	18.90	-1	699	-0.14%
2018/09/13	2	18.90	0	0.00	18.90	2	707	0.28%
2018/09/12	2	19.03	0	0.00	19.10	2	716	0.28%
2018/09/10	1	19.15	0	0.00	19.15	1	804	0.12%
2018/09/07	0	0.00	2	19.95	19.95	-2	834	-0.24%
2018/09/04	0	0.00	1	19.65	19.70	-1	852	-0.12%
2018/08/31	0	0.00	2	19.80	20.20	-2	886	-0.23%
2018/08/28	0	0.00	2	20.55	20.25	-2	914	-0.22%
2018/08/24	1	20.05	0	0.00	20.05	1	939	0.11%
2018/08/21	4	20.90	0	0.00	20.80	4	970	0.41%
2018/08/20	4	21.38	0	0.00	21.40	4	987	0.40%
2018/08/17	3	19.17	1	19.10	20.45	2	984	0.20%
2018/08/16	1	18.50	0	0.00	18.60	1	999	0.10%
2018/08/14	0	0.00	2	19.85	19.85	-2	1,064	-0.19%
2018/08/10	2	20.95	2	21.05	20.95	0	1,178	0.00%
2018/08/06	7	20.30	0	0.00	21.00	7	1,308	0.53%
2018/07/23	0	0.00	2	21.95	21.75	-2	1,499	-0.13%
2018/07/20	4	22.00	0	0.00	22.15	4	1,499	0.27%
2018/07/13	0	0.00	34	22.81	22.85	-34	1,514	-2.24%
2018/07/05	1	23.50	0	0.00	23.25	1	1,538	0.06%
2018/07/02	0	0.00	1	25.00	24.70	-1	1,582	-0.06%
2018/06/29	1	24.50	0	0.00	24.70	1	1,586	0.06%
2018/06/27	10	25.99	16	26.14	25.60	-6	1,558	-0.38%
2018/06/26	22	26.41	14	26.29	26.90	8	1,510	0.53%
2018/06/25	15	25.84	4	25.53	25.60	11	1,428	0.77%
2018/06/21	0	0.00	2	24.50	24.35	-2	1,380	-0.14%
2018/06/20	11	24.06	3	23.50	24.30	8	1,376	0.58%
2018/06/19	12	25.98	2	25.28	25.45	10	1,362	0.73%
2018/06/15	0	0.00	5	24.66	24.90	-5	1,313	-0.38%
2018/06/11	15	23.41	0	0.00	23.20	15	1,263	1.19%
2018/06/08	0	0.00	5	24.65	24.35	-5	1,247	-0.40%
2018/06/07	6	24.83	0	0.00	24.60	6	1,236	0.49%
2018/06/05	1	24.20	0	0.00	24.15	1	1,224	0.08%
2018/06/04	1	24.55	0	0.00	24.55	1	1,214	0.08%
2018/06/01	0	0.00	3	25.17	25.00	-3	1,200	-0.25%
2018/05/31	2	24.60	0	0.00	24.35	2	1,190	0.17%
2018/05/30	1	24.75	2	24.60	24.60	-1	1,184	-0.08%
2018/05/29	2	25.00	2	25.40	25.05	0	1,182	0.00%
2018/05/28	3	25.58	3	25.38	25.10	0	1,179	0.00%
2018/05/25	4	25.50	8	25.41	25.35	-4	1,161	-0.34%
2018/05/24	1	26.20	21	25.47	25.95	-20	1,151	-1.74%
2018/05/23	3	25.43	6	25.28	26.00	-3	1,131	-0.27%
2018/05/22	1	24.20	3	24.27	24.25	-2	1,068	-0.19%
2018/05/21	3	24.00	1	24.10	24.25	2	1,055	0.19%
2018/05/18	71	24.66	21	25.09	24.25	50	1,019	4.90%
2018/05/17	2	22.93	80	23.39	23.50	-78	937	-8.32%
2018/05/16	0	0.00	23	21.39	21.40	-23	898	-2.56%
2018/05/15	0	0.00	2	22.10	22.15	-2	879	-0.23%
2018/05/14	26	22.55	12	22.43	22.65	14	868	1.61%
2018/05/11	12	21.63	8	21.87	21.40	4	822	0.49%
2018/05/10	2	21.93	2	21.50	21.45	0	792	0.00%
2018/05/09	70	22.02	14	22.31	22.10	56	745	7.51%