上詮 (3363)-凱基-竹科券商分點個股進出

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

上詮

(3363)

可現股當沖

股價
152.5
漲跌
▼6.5
漲幅
-4.09%
成交量
9,482張
產業
上櫃通信網路類股
289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

上詮 (3363)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	34.2	155.30	0	0.00	152.50	34.2	12,729	0.27%
2024/06/13	20	160.75	48	162.20	159.00	-28	12,605	-0.22%
2024/06/12	24.1	161.95	21	160.36	156.50	3.1	12,358	0.03%
2024/06/11	0.3	158.00	86	156.31	153.00	-85.7	12,093	-0.71%
2024/06/07	3	152.50	4	152.00	153.50	-1	12,149	-0.01%
2024/06/06	8.4	149.37	3	150.00	149.50	5.4	12,166	0.04%
2024/06/05	82	148.62	1	149.00	147.00	81	12,181	0.67%
2024/06/04	1	144.50	1	151.00	145.50	0	12,255	0.00%
2024/06/03	1	143.00	1	146.50	150.00	0	12,295	0.00%
2024/05/31	3	143.83	1	144.00	143.00	2	12,307	0.02%
2024/05/30	6.1	144.17	0	0.00	142.00	6.1	12,393	0.05%
2024/05/29	0	0.00	1	150.00	150.00	-1	12,848	-0.01%
2024/05/28	6	153.17	4	154.00	154.00	2	13,118	0.02%
2024/05/27	69.1	158.14	38	159.47	155.00	31	13,704	0.23%
2024/05/24	42	157.08	57	155.71	156.00	-15	14,156	-0.11%
2024/05/23	45.1	152.91	35	152.88	152.50	10	13,860	0.07%
2024/05/22	9.4	144.55	58	148.67	150.50	-48.6	13,901	-0.35%
2024/05/21	10	138.45	11.2	138.81	137.00	-1.2	13,956	-0.01%
2024/05/20	47.2	137.22	1.2	141.00	137.00	46	14,411	0.32%
2024/05/17	23.2	138.95	13.6	138.63	140.00	9.6	14,729	0.06%
2024/05/16	45.1	152.37	184.4	158.99	142.50	-139.2	15,021	-0.93%	大賣/鉅額交易
2024/05/15	162	143.20	24.4	143.44	149.00	137.6	14,415	0.95%	大買/鉅額交易
2024/05/14	47.1	137.95	40	137.90	135.50	7.1	14,150	0.05%
2024/05/13	18	131.53	21.5	133.00	133.00	-3.5	13,829	-0.03%
2024/05/10	5	124.60	5	124.20	127.00	0	13,723	0.00%
2024/05/09	16	130.25	17.1	130.76	129.50	-1.1	14,002	-0.01%
2024/05/08	20	132.93	28	133.52	132.50	-8	13,934	-0.06%
2024/05/07	21.1	132.03	22.1	130.13	129.00	-1	13,598	-0.01%
2024/05/06	15	122.53	27	125.48	131.00	-12	13,013	-0.09%
2024/05/03	16	123.56	15	122.70	119.50	1	12,728	0.01%
2024/05/02	16	128.22	19	128.97	125.00	-3	12,537	-0.02%
2024/04/30	18.1	127.83	18	127.22	127.00	0.1	12,253	0.00%
2024/04/29	6	124.83	32	128.41	130.00	-26	11,871	-0.22%
2024/04/26	18	121.17	17	122.06	118.50	1	11,566	0.01%
2024/04/25	8	112.13	12.4	113.84	118.00	-4.4	11,028	-0.04%
2024/04/24	6	108.25	3	108.17	107.50	3	10,862	0.03%
2024/04/23	12	103.33	16	102.88	102.00	-4	10,863	-0.04%
2024/04/22	4	101.88	4	100.25	100.00	0	10,896	0.00%
2024/04/19	20	104.37	14	105.54	105.50	6	10,900	0.06%
2024/04/18	9	109.22	12	109.83	109.00	-3	10,856	-0.03%
2024/04/17	8	104.31	14	105.64	104.00	-6	10,821	-0.06%
2024/04/16	10	101.37	6.6	99.71	99.60	3.4	10,733	0.03%
2024/04/15	3	111.67	13	109.46	109.00	-10	10,632	-0.09%
2024/04/12	5	108.40	2	109.00	108.00	3	10,523	0.03%
2024/04/11	14	108.54	5	108.00	107.00	9	10,422	0.09%
2024/04/10	5.3	110.06	19	112.26	114.00	-13.7	10,238	-0.13%
2024/04/09	28.7	106.68	55.5	107.40	104.00	-26.8	9,966	-0.27%
2024/04/08	16	101.75	1	102.50	101.00	15	9,785	0.15%
2024/04/03	21	103.74	7	105.57	103.50	14	9,773	0.14%
2024/04/02	16	102.56	17.5	99.96	102.50	-1.5	9,695	-0.02%
2024/04/01	5	99.90	4	104.25	105.50	1	9,453	0.01%
2024/03/29	4	96.70	0	0.00	96.20	4	9,387	0.04%
2024/03/28	3	98.53	0	0.00	96.80	3	9,352	0.03%
2024/03/27	33	99.70	0	0.00	98.20	33	9,305	0.35%
2024/03/26	20	103.00	93	101.20	101.00	-73	9,242	-0.79%
2024/03/25	5	114.20	1	113.50	112.00	4	9,114	0.04%
2024/03/22	5	111.80	4	112.13	113.00	1	9,088	0.01%
2024/03/21	4	113.50	5	113.40	113.50	-1	9,029	-0.01%
2024/03/20	4	121.00	0	0.00	119.00	4	8,919	0.04%
2024/03/19	2	127.50	11	126.73	126.50	-9	8,940	-0.10%
2024/03/18	3	120.67	0	0.00	126.00	3	9,006	0.03%
2024/03/15	2	117.50	1	117.50	118.00	1	9,114	0.01%
2024/03/14	6	119.33	12	118.54	116.50	-6	9,245	-0.06%
2024/03/13	21	131.21	3	127.22	125.00	18	9,266	0.19%
2024/03/12	5	130.50	16	130.63	133.50	-11	9,247	-0.12%
2024/03/11	89.5	119.92	0	0.00	121.50	89.5	9,277	0.96%
2024/03/08	7	117.07	10	113.75	120.50	-3	9,322	-0.03%
2024/03/07	6	128.33	5.1	127.52	124.00	0.9	9,391	0.01%
2024/03/06	2	123.50	0	0.00	125.50	2	9,681	0.02%
2024/03/05	3	118.50	15	120.53	126.00	-12	9,877	-0.12%
2024/03/04	13.5	124.02	9	124.06	123.00	4.5	10,165	0.04%
2024/03/01	22.5	120.95	12	120.83	120.50	10.5	9,785	0.11%
2024/02/29	14	122.07	13	121.42	121.00	1	9,544	0.01%
2024/02/27	31	117.66	52	117.75	121.50	-21	8,984	-0.23%
2024/02/26	10	106.80	2	109.00	110.50	8	8,386	0.10%
2024/02/23	32	98.79	172	97.91	100.50	-140	8,555	-1.64%	大賣/鉅額交易
2024/02/22	108	92.50	35	92.06	91.80	73	8,232	0.89%	大買/
2024/02/21	88	92.24	155	92.99	92.20	-67	8,053	-0.83%	大賣/
2024/02/20	185	90.25	62.3	90.90	88.60	122.7	7,592	1.62%	大買/鉅額交易
2024/02/19	62	89.94	66	90.25	89.90	-4	7,273	-0.06%
2024/02/16	12	81.17	189	83.99	86.20	-177	6,997	-2.53%	大賣/鉅額交易
2024/02/15	6	78.60	11	78.52	78.40	-5	6,686	-0.07%
2024/02/05	50	75.53	59.1	77.91	77.40	-9.1	6,560	-0.14%
2024/02/02	29	77.74	137	77.82	77.30	-108	6,490	-1.66%	大賣/鉅額交易
2024/02/01	217	78.00	188	77.73	77.90	29	6,290	0.46%	大買/大賣/
2024/01/31	2	72.80	2	73.55	72.90	0	5,915	0.00%
2024/01/30	11	72.23	12	72.33	72.10	-1	5,894	-0.02%
2024/01/29	3	73.17	8	73.05	73.40	-5	5,898	-0.08%
2024/01/26	7.3	70.27	1	70.00	69.90	6.3	5,862	0.11%
2024/01/25	2	71.90	0	0.00	70.20	2	5,974	0.03%
2024/01/24	1	71.90	3	72.47	72.30	-2	6,039	-0.03%
2024/01/23	14.2	72.52	14	72.49	71.40	0.2	6,114	0.00%
2024/01/22	4	71.58	3	71.40	71.50	1	6,031	0.02%
2024/01/19	1.2	72.55	1	70.80	70.80	0.2	6,172	0.00%
2024/01/18	3.2	73.00	5	72.22	72.00	-1.8	6,482	-0.03%
2024/01/17	11	73.32	4	73.75	72.80	7	6,599	0.11%
2024/01/16	3	72.33	4.2	72.56	72.60	-1.2	6,792	-0.02%
2024/01/15	6.1	71.41	2	70.90	72.00	4.1	6,817	0.06%
2024/01/12	2	70.30	3	69.07	68.50	-1	6,936	-0.01%
2024/01/11	5	69.66	18	70.22	70.90	-13	7,066	-0.18%
2024/01/10	0.1	67.00	3	67.70	66.30	-2.9	7,156	-0.04%
2024/01/09	1	66.50	2	64.95	67.20	-1	7,459	-0.01%
2024/01/08	12	66.73	12	65.92	65.70	0	7,816	0.00%
2024/01/05	1	67.50	0	0.00	67.00	1	8,270	0.01%
2024/01/04	12	67.93	42.5	67.63	67.40	-30.5	8,425	-0.36%
2024/01/03	12	68.11	10	67.80	67.80	2	8,525	0.02%
2024/01/02	5	69.20	0	0.00	69.10	5	8,652	0.06%
2023/12/28	6	68.70	1	68.60	68.50	5	9,241	0.05%
2023/12/26	1.3	69.38	3	69.50	69.80	-1.7	9,737	-0.02%
2023/12/25	0	0.00	1	68.50	68.50	-1	9,900	-0.01%
2023/12/21	10	70.10	10	70.00	70.00	0	10,412	0.00%
2023/12/20	0	0.00	1	70.60	70.60	-1	11,362	-0.01%
2023/12/19	10.1	69.40	11.4	69.94	69.80	-1.3	11,773	-0.01%
2023/12/18	0	0.00	1	70.40	70.10	-1	11,854	-0.01%
2023/12/15	5.1	69.82	7	69.73	69.40	-1.9	11,969	-0.02%
2023/12/14	4	71.55	1	70.60	70.60	3	12,164	0.02%
2023/12/13	11.2	71.98	3	71.60	71.60	8.2	12,426	0.07%
2023/12/12	72.3	74.35	20	73.73	73.70	52.3	13,239	0.40%
2023/12/11	23	75.87	48	76.33	76.00	-25	13,557	-0.18%
2023/12/08	0	0.00	6	74.85	74.40	-6	13,789	-0.04%
2023/12/07	4	72.95	5	74.26	73.00	-1	13,944	-0.01%
2023/12/06	9	75.04	3	75.60	75.00	6	14,236	0.04%
2023/12/05	4	72.83	4	74.20	74.70	0	14,592	0.00%
2023/12/04	173	76.22	5	74.06	74.00	168	15,152	1.11%	大買/鉅額交易
2023/12/01	46	78.08	74	81.06	77.90	-28	15,238	-0.18%
2023/11/30	3	78.67	51	78.88	78.40	-48	15,020	-0.32%
2023/11/29	10	77.21	84.7	78.22	76.40	-74.7	14,834	-0.50%
2023/11/28	1	73.80	33.6	74.14	74.20	-32.6	14,510	-0.22%
2023/11/27	0	0.00	5	71.88	71.40	-5	14,450	-0.03%
2023/11/24	9	72.63	3	71.90	71.90	6	14,438	0.04%
2023/11/22	47	72.66	106.1	74.74	74.50	-59.1	14,317	-0.41%	大賣/
2023/11/21	11	73.33	7	72.79	71.70	4	14,140	0.03%
2023/11/20	42	71.40	16	71.31	70.90	26	13,979	0.19%
2023/11/17	28	70.98	31	71.61	72.30	-3	13,935	-0.02%
2023/11/16	11	72.13	14	71.39	72.50	-3	13,943	-0.02%
2023/11/15	6	71.85	14	71.17	71.10	-8	13,897	-0.06%
2023/11/14	1	65.00	16	66.32	68.10	-15	13,738	-0.11%
2023/11/13	3.1	65.33	0	0.00	65.10	3.1	13,810	0.02%
2023/11/10	5.3	64.53	7	64.29	64.50	-1.7	13,904	-0.01%
2023/11/09	2.1	67.60	4	67.85	67.20	-1.9	13,899	-0.01%
2023/11/08	9.3	69.27	7	69.53	69.30	2.3	13,929	0.02%
2023/11/07	3	68.53	3	67.80	67.70	0	14,026	0.00%
2023/11/06	4	70.33	4	70.68	70.10	0	14,041	0.00%
2023/11/03	5	70.52	5	69.96	69.20	0	14,089	0.00%
2023/11/02	4	69.13	6	69.80	70.30	-2	14,226	-0.01%
2023/11/01	2	66.55	0	0.00	67.80	2	14,147	0.01%
2023/10/31	21	67.83	2.2	68.23	66.10	18.8	14,089	0.13%
2023/10/30	10	69.81	9	69.70	69.70	1	14,031	0.01%
2023/10/27	23	71.39	14.2	70.58	70.50	8.8	13,997	0.06%
2023/10/26	42.3	74.49	61	74.43	72.40	-18.7	13,927	-0.13%
2023/10/25	7	73.60	6	73.98	74.00	1	13,639	0.01%
2023/10/24	21	70.53	2	70.40	73.20	19	13,479	0.14%
2023/10/23	4	68.83	5	67.82	67.70	-1	13,275	-0.01%
2023/10/20	27	70.85	23	69.44	69.30	4	13,272	0.03%
2023/10/19	13	73.14	10	73.52	73.60	3	13,124	0.02%
2023/10/18	24	72.36	27	72.25	71.70	-3	13,006	-0.02%
2023/10/17	62	74.56	27	80.08	73.00	35	12,919	0.27%
2023/10/16	144.7	79.21	41	81.34	78.80	103.7	13,153	0.79%	大買/鉅額交易
2023/10/13	100	78.35	264	79.28	77.50	-164	13,256	-1.24%	大賣/鉅額交易
2023/10/12	2	77.20	8	76.76	75.70	-6	13,003	-0.05%
2023/10/11	67	73.39	23	73.53	73.60	44	13,523	0.33%
2023/10/06	32	76.08	33	76.07	75.50	-1	13,847	-0.01%
2023/10/05	110	77.01	165	78.26	75.90	-55	13,944	-0.39%	大買/大賣/
2023/10/04	32	74.25	29	74.70	74.10	3	13,772	0.02%
2023/10/03	4	75.58	8	74.78	73.50	-4	13,824	-0.03%
2023/10/02	8	75.75	26	77.29	74.80	-18	14,013	-0.13%
2023/09/28	13	72.80	15	73.59	73.90	-2	14,177	-0.01%
2023/09/27	19	72.18	10	72.76	72.80	9	14,659	0.06%
2023/09/26	109	73.05	38	74.62	72.40	71	14,735	0.48%	大買/
2023/09/25	57	76.75	34.2	77.55	75.00	22.8	14,643	0.16%
2023/09/22	15	72.52	138	73.55	73.80	-123	13,723	-0.90%	大賣/鉅額交易
2023/09/21	10	67.26	10	67.52	67.10	0	13,336	0.00%
2023/09/20	2	67.80	2	68.00	68.00	0	13,325	0.00%
2023/09/19	11	67.90	9	69.70	69.70	2	13,265	0.02%
2023/09/18	9	67.37	18	69.62	69.50	-9	13,146	-0.07%
2023/09/15	132	73.58	56.5	72.59	68.20	75.5	12,889	0.59%	大買/
2023/09/14	19.5	70.74	15	72.24	75.00	4.5	12,152	0.04%
2023/09/13	23	66.28	33	67.04	68.20	-10	11,823	-0.08%
2023/09/12	19	65.09	24	65.69	64.90	-5	11,582	-0.04%
2023/09/11	4	64.13	15	65.41	66.10	-11	11,412	-0.10%
2023/09/08	34	63.27	25	64.17	64.00	9	11,186	0.08%
2023/09/07	21	63.90	19	63.94	63.70	2	10,948	0.02%
2023/09/06	1	56.70	4	57.38	59.70	-3	10,414	-0.03%
2023/09/05	2	51.90	3	54.30	54.30	-1	10,333	-0.01%
2023/09/04	0	0.00	5	49.38	49.40	-5	10,394	-0.05%
2023/09/01	3	51.30	0	0.00	49.70	3	10,544	0.03%
2023/08/29	0	0.00	2	52.20	52.00	-2	11,526	-0.02%
2023/08/28	1	52.30	0	0.00	52.50	1	12,012	0.01%
2023/08/25	4	53.63	1	56.50	52.30	3	12,144	0.02%
2023/08/24	1	59.90	3	59.77	57.00	-2	12,540	-0.02%
2023/08/23	1	58.50	0	0.00	58.60	1	12,786	0.01%
2023/08/22	1	60.10	1	59.50	59.00	0	13,125	0.00%
2023/08/21	3	60.50	1	61.70	60.10	2	13,426	0.01%
2023/08/18	0	0.00	3	63.17	59.90	-3	13,614	-0.02%
2023/08/17	3	63.03	6	63.45	62.40	-3	13,796	-0.02%
2023/08/16	3.1	60.84	10	62.43	62.10	-6.9	14,005	-0.05%
2023/08/15	5	58.00	1	56.70	57.60	4	14,547	0.03%
2023/08/14	5	54.88	7	54.51	55.80	-2	14,965	-0.01%
2023/08/11	25	55.18	6	55.40	54.30	19	15,385	0.12%
2023/08/10	2	57.55	11	59.20	57.10	-9	16,034	-0.06%
2023/08/09	7	64.89	2	64.20	63.40	5	16,407	0.03%
2023/08/08	6	72.58	2	75.20	70.40	4	16,441	0.02%
2023/08/07	0	0.00	2	72.90	72.10	-2	16,402	-0.01%
2023/08/04	8	68.65	1	70.00	68.10	7	16,428	0.04%
2023/08/02	10	70.79	0	0.00	69.90	10	16,476	0.06%
2023/08/01	3	70.53	0	0.00	73.10	3	16,540	0.02%
2023/07/31	24.1	71.57	0	0.00	69.90	24.1	16,594	0.15%
2023/07/28	10	72.50	0	0.00	73.40	10	16,781	0.06%
2023/07/27	8	73.99	5	73.70	72.00	3	16,931	0.02%
2023/07/26	17	75.23	10	77.25	74.00	7	17,472	0.04%
2023/07/25	14	74.41	8	75.69	76.50	6	17,880	0.03%
2023/07/24	2	71.50	1	70.90	71.60	1	18,140	0.01%
2023/07/21	3	68.50	9	67.37	70.70	-6	18,269	-0.03%
2023/07/20	23.1	66.30	2	65.45	66.00	21.1	18,266	0.12%
2023/07/19	29.1	73.94	15	72.93	71.10	14.1	18,249	0.08%
2023/07/18	71	71.50	24	72.01	71.10	47	17,781	0.26%
2023/07/17	123	67.47	11	67.87	67.90	112	17,441	0.64%	大買/鉅額交易
2023/07/14	27	60.89	15	61.39	61.80	12	17,612	0.07%
2023/07/13	4	55.70	11.1	56.09	58.60	-7.1	17,252	-0.04%
2023/07/12	13	52.04	121	52.46	53.30	-108	16,911	-0.64%	大賣/鉅額交易
2023/07/11	12.1	52.35	12	51.87	51.50	0.1	16,789	0.00%
2023/07/10	102	50.83	7	51.63	51.50	95	16,715	0.57%	大買/
2023/07/07	9	49.86	3	50.70	50.50	6	16,647	0.04%
2023/07/06	11	51.92	17.1	52.13	51.00	-6.1	16,292	-0.04%
2023/07/05	34.1	51.08	19.1	51.48	51.50	15	15,838	0.09%
2023/07/04	15.1	46.86	110	48.66	48.75	-94.9	15,182	-0.63%	大賣/
2023/07/03	0	0.00	9	44.37	44.35	-9	14,830	-0.06%
2023/06/30	0	0.00	7	42.04	41.60	-7	14,644	-0.05%
2023/06/29	8	41.48	5	41.08	40.80	3	14,601	0.02%
2023/06/27	9	41.74	10	41.05	40.65	-1	14,459	-0.01%
2023/06/26	2	42.03	6	43.55	41.80	-4	14,384	-0.03%
2023/06/21	8	46.50	4	46.58	45.85	4	14,311	0.03%
2023/06/20	9	48.43	13	47.40	47.25	-4	14,342	-0.03%
2023/06/19	10	47.26	11	47.38	47.95	-1	14,177	-0.01%
2023/06/16	10	46.78	16	46.81	46.85	-6	14,050	-0.04%
2023/06/15	9	45.58	7	45.83	45.45	2	13,892	0.01%
2023/06/14	15	46.02	1	46.40	45.40	14	13,824	0.10%
2023/06/13	8	45.08	7	45.73	46.65	1	13,683	0.01%
2023/06/12	20	43.50	0	0.00	44.00	20	13,478	0.15%
2023/06/09	10.1	45.06	5	46.18	44.30	5.1	13,373	0.04%
2023/06/08	25.2	47.16	8	45.90	45.25	17.2	13,208	0.13%
2023/06/07	13.1	47.35	19	47.84	47.85	-5.9	13,019	-0.05%
2023/06/06	68.1	47.70	20	47.57	47.60	48.1	12,825	0.38%
2023/06/05	4.2	45.80	9	48.99	48.40	-4.8	12,521	-0.04%
2023/06/02	68.2	46.45	23	46.61	46.20	45.2	12,097	0.37%
2023/06/01	8.2	43.88	95	45.99	46.85	-86.8	11,669	-0.74%
2023/05/31	54	42.89	153	43.24	42.60	-99	11,130	-0.89%	大賣/
2023/05/30	12	43.98	28.2	44.51	43.30	-16.2	10,908	-0.15%
2023/05/29	34	41.48	18	41.99	42.70	16	10,354	0.15%
2023/05/26	160	41.39	37	41.22	41.10	123	10,001	1.23%	大買/鉅額交易
2023/05/25	19	40.62	12	41.03	40.05	7	9,558	0.07%
2023/05/24	82.2	40.57	19	39.70	39.70	63.2	9,155	0.69%
2023/05/23	13	41.32	12	41.59	41.65	1	8,844	0.01%
2023/05/22	17	41.26	47	42.09	42.70	-30	8,522	-0.35%
2023/05/19	88	41.27	60	41.22	40.75	28	8,155	0.34%
2023/05/18	7	38.33	9	41.31	42.15	-2	7,461	-0.03%
2023/05/17	32	37.84	83	38.90	38.35	-51	6,928	-0.74%
2023/05/16	13	37.45	17	37.98	38.25	-4	6,396	-0.06%
2023/05/15	4	34.56	12	34.47	35.05	-8	5,521	-0.14%
2023/05/12	0	0.00	1	33.15	33.15	-1	5,053	-0.02%
2023/05/11	7	30.59	40	30.94	30.15	-33	4,901	-0.67%
2023/05/10	0	0.00	3	33.80	33.50	-3	4,714	-0.06%
2023/05/09	1	34.90	20	34.10	34.90	-19	4,638	-0.41%
2023/05/08	3	35.65	0	0.00	34.90	3	4,548	0.07%
2023/05/05	2	35.00	3	34.77	34.40	-1	4,427	-0.02%
2023/05/04	75	35.30	19	35.09	35.00	56	4,335	1.29%
2023/05/03	0	0.00	4	34.51	34.10	-4	4,054	-0.10%
2023/05/02	3	34.95	167	38.99	35.60	-164	3,847	-4.26%	大賣/鉅額交易
2023/04/28	29	35.58	29	37.84	38.80	0	3,256	0.00%
2023/04/27	2	35.23	4	35.25	35.30	-2	2,749	-0.07%
2023/04/26	0	0.00	8	31.88	32.10	-8	2,376	-0.34%
2023/04/25	3	29.20	5	32.35	29.20	-2	2,189	-0.09%
2023/04/21	15	31.25	6	34.02	31.25	9	1,989	0.45%
2023/04/20	0	0.00	0	34.85	34.70	0	1,908	0.00%
2023/04/19	62	35.20	22	36.04	34.70	40	1,754	2.28%
2023/04/18	7	34.89	15	35.26	36.20	-8	1,362	-0.59%
2023/04/17	2	32.63	1	32.45	32.95	1	1,035	0.10%
2023/04/14	3	32.62	9	32.08	32.85	-6	933	-0.64%
2023/04/13	3	31.99	8	33.17	31.70	-5	815	-0.61%
2023/04/12	1	31.25	18	30.72	31.35	-17	600	-2.83%
2023/04/11	2	28.50	2	28.38	28.50	0	421	0.00%
2023/04/10	20	27.18	1	27.55	27.95	19	377	5.03%
2023/03/23	0	0.00	12	27.16	27.40	-12	248	-4.83%
2023/03/21	0	0.00	2	24.10	24.15	-2	140	-1.42%
2023/03/15	2	24.10	0	0.00	23.95	2	149	1.34%
2023/03/14	0	24.50	0	0.00	24.10	0	154	0.00%
2023/03/09	2	24.60	0	0.00	24.40	2	190	1.05%
2023/02/15	0	24.10	0	0.00	23.85	0	341	0.00%
2022/12/30	0	0.00	10	22.70	22.70	-10	345	-2.89%
2022/12/20	3	23.00	0	0.00	22.80	3	354	0.85%
2022/12/07	2	23.88	0	0.00	23.55	2	347	0.58%
2022/12/05	1	24.95	0	0.00	24.80	1	339	0.29%
2022/12/02	1	25.00	0	0.00	25.20	1	334	0.30%
2022/12/01	2	24.63	1	24.70	25.10	1	333	0.30%
2022/11/30	10	25.50	1	25.55	25.35	9	313	2.87%
2022/11/29	0	0.00	6	25.47	25.20	-6	261	-2.30%
2022/11/28	1	24.40	0	0.00	24.45	1	180	0.55%
2022/11/15	1	22.40	0	0.00	22.35	1	188	0.53%
2022/11/11	1	22.35	0	0.00	22.40	1	199	0.50%
2022/10/20	0	0.00	1	21.85	21.85	-1	392	-0.25%
2022/10/19	0	0.00	5	21.99	21.85	-5	391	-1.28%
2022/10/13	0	0.00	8	22.24	21.60	-8	384	-2.08%
2022/10/03	1	23.30	0	0.00	23.20	1	383	0.26%
2022/08/09	0	0.00	1	27.50	26.70	-1	326	-0.31%
2022/08/08	4	26.86	1	27.15	27.20	3	271	1.10%
2022/07/29	2	24.30	0	0.00	24.40	2	191	1.04%
2022/06/22	0	0.00	2	25.20	25.25	-2	252	-0.79%
2022/06/20	1	24.95	0	0.00	24.95	1	259	0.38%
2022/05/31	1	25.85	0	0.00	26.05	1	367	0.27%
2022/05/27	1	25.80	0	0.00	26.00	1	366	0.27%
2022/05/23	0	0.00	1	25.95	25.90	-1	378	-0.26%
2022/05/18	1	25.60	0	0.00	25.65	1	390	0.26%
2022/05/13	1	24.80	0	0.00	25.10	1	397	0.25%
2022/05/12	2	25.18	0	0.00	24.65	2	399	0.50%
2022/05/09	5	25.85	1	25.95	25.90	4	398	1.00%
2022/05/04	1	26.55	0	0.00	26.50	1	409	0.24%
2022/05/03	0	0.00	1	26.40	26.55	-1	415	-0.24%
2022/04/25	2	26.85	0	0.00	26.95	2	425	0.47%
2022/04/18	3	27.57	0	0.00	27.60	3	456	0.66%
2022/04/01	1	29.85	0	0.00	29.90	1	522	0.19%
2022/03/29	0	0.00	1	30.10	30.20	-1	528	-0.19%
2022/03/23	1	30.55	0	0.00	30.30	1	544	0.18%
2022/03/21	0	0.00	1	29.85	29.85	-1	553	-0.18%
2022/03/18	6	30.11	6	29.81	29.40	0	573	0.00%
2022/03/15	0	0.00	1	28.65	28.55	-1	654	-0.15%
2022/03/10	0	28.15	0	0.00	28.05	0	1,247	0.00%
2022/03/07	4	27.93	0	0.00	28.00	4	1,392	0.29%
2022/03/03	1	29.60	1	29.90	29.60	0	1,427	0.00%
2022/03/01	2	29.63	1	29.65	29.90	1	1,492	0.07%
2022/02/22	1	29.10	0	0.00	29.40	1	1,658	0.06%
2022/02/17	1	29.85	0	0.00	29.85	1	1,936	0.05%
2022/02/16	0	0.00	3	30.08	30.05	-3	1,971	-0.15%
2022/02/14	1	29.75	1	29.70	29.70	0	2,119	0.00%
2022/01/25	1	29.60	1	29.30	28.90	0	2,816	0.00%
2022/01/21	1	29.80	0	0.00	29.80	1	3,045	0.03%
2022/01/18	0	0.00	1	31.30	31.10	-1	3,382	-0.03%
2022/01/17	1	30.00	0	0.00	31.05	1	3,584	0.03%
2022/01/06	5	31.50	0	0.00	31.50	5	3,643	0.14%
2022/01/04	0	0.00	2	32.40	32.35	-2	3,667	-0.05%
2021/12/30	0	0.00	10	33.48	33.40	-10	3,664	-0.27%
2021/12/14	0	0.00	2	33.20	32.75	-2	3,639	-0.05%
2021/12/09	0	0.00	1	34.30	34.20	-1	3,558	-0.03%
2021/12/08	6	34.95	21	35.38	34.80	-15	3,537	-0.42%
2021/12/07	13	37.15	36	39.18	35.55	-23	3,469	-0.66%
2021/12/06	30	36.97	47	38.63	39.45	-17	3,108	-0.55%
2021/12/03	2	35.75	2	35.93	35.90	0	2,936	0.00%
2021/12/02	1	34.95	0	0.00	34.60	1	2,878	0.03%
2021/11/30	0	0.00	1	34.35	34.10	-1	2,784	-0.04%
2021/11/26	1	33.00	0	0.00	32.70	1	2,745	0.04%
2021/11/23	0	0.00	3	34.92	34.45	-3	2,644	-0.11%
2021/11/22	5	35.69	0	0.00	35.10	5	2,615	0.19%
2021/11/18	32	36.14	26	35.08	34.75	6	2,519	0.24%
2021/11/17	6	34.86	6	34.93	34.80	0	2,397	0.00%
2021/11/15	0	0.00	7	32.97	33.30	-7	2,355	-0.30%
2021/11/12	0	0.00	1	33.00	32.85	-1	2,358	-0.04%
2021/11/11	21	32.42	8	32.94	31.90	13	2,325	0.56%
2021/11/10	16	34.82	11	35.20	35.00	5	2,213	0.23%
2021/11/09	6	34.90	6	34.43	34.50	0	2,116	0.00%
2021/11/08	12	34.32	5	35.00	34.25	7	2,067	0.34%
2021/11/05	4	35.61	21	36.32	35.25	-17	2,014	-0.84%
2021/11/04	3	32.43	7	33.69	34.00	-4	1,745	-0.23%
2021/11/03	0	0.00	2	32.60	32.40	-2	1,622	-0.12%
2021/11/02	0	0.00	4	32.00	31.60	-4	1,586	-0.25%
2021/11/01	0	0.00	9	34.48	34.15	-9	1,509	-0.60%
2021/10/29	1	33.15	0	0.00	33.80	1	1,382	0.07%
2021/10/28	3	32.85	8	33.05	32.85	-5	1,272	-0.39%
2021/10/27	3	33.97	4	32.19	33.25	-1	1,201	-0.08%
2021/10/25	9.1	31.11	27	31.83	31.35	-17.9	928	-1.93%
2021/10/22	0	0.00	16	30.74	30.90	-16	730	-2.19%
2021/10/21	1	28.55	25	27.99	28.10	-24	664	-3.61%
2021/10/20	25	28.46	3	28.50	28.45	22	661	3.33%
2021/10/19	5	27.75	1	28.15	28.10	4	658	0.61%
2021/10/15	2	27.58	0	0.00	27.60	2	656	0.30%
2021/10/12	1	27.50	1	28.30	27.50	0	667	0.00%
2021/10/08	1	27.85	0	0.00	27.80	1	638	0.16%
2021/10/01	0	0.00	6	27.18	26.30	-6	739	-0.81%
2021/09/30	0	0.00	1	27.70	27.65	-1	812	-0.12%
2021/09/27	0	0.00	2	28.20	28.20	-2	831	-0.24%
2021/09/24	1	27.90	0	0.00	27.70	1	823	0.12%
2021/09/16	1	28.00	0	0.00	27.50	1	810	0.12%
2021/09/15	2	27.90	0	0.00	27.90	2	835	0.24%
2021/09/14	0	0.00	2	26.90	27.40	-2	822	-0.24%
2021/09/13	2	27.40	4	27.28	27.20	-2	819	-0.24%
2021/09/09	0	0.00	2	25.80	26.10	-2	791	-0.25%
2021/08/27	4	25.79	1	25.70	25.70	3	787	0.38%
2021/08/26	0	0.00	1	25.45	25.50	-1	786	-0.13%
2021/08/25	1	25.40	0	0.00	25.40	1	787	0.13%
2021/08/19	4	28.35	1	28.00	26.90	3	758	0.40%
2021/08/16	1	24.70	0	0.00	24.70	1	642	0.16%
2021/08/13	1	25.50	0	0.00	25.30	1	640	0.16%
2021/08/10	1	25.80	0	0.00	25.60	1	659	0.15%
2021/07/30	3	26.67	0	0.00	26.40	3	789	0.38%
2021/07/28	0	0.00	1	26.70	26.90	-1	815	-0.12%
2021/07/23	0	0.00	3	27.93	28.00	-3	958	-0.31%
2021/07/22	2	26.80	0	0.00	26.65	2	985	0.20%
2021/07/20	6	26.70	0	0.00	26.65	6	1,023	0.59%
2021/07/16	5	28.06	0	0.00	27.55	5	1,062	0.47%
2021/07/12	2	27.50	0	0.00	27.15	2	1,179	0.17%
2021/07/09	8	27.83	15	28.00	27.70	-7	1,211	-0.58%
2021/07/08	6	28.20	1	28.70	28.70	5	1,299	0.38%
2021/07/07	0	0.00	8	28.56	29.05	-8	1,492	-0.54%
2021/06/29	1	25.05	0	0.00	25.00	1	2,273	0.04%
2021/06/24	1	26.35	0	0.00	26.55	1	2,271	0.04%
2021/06/18	0	0.00	4	26.10	26.10	-4	2,263	-0.18%
2021/06/10	2	25.40	0	0.00	25.55	2	2,359	0.08%
2021/06/08	0	0.00	2	25.30	25.20	-2	2,361	-0.08%
2021/05/27	1	25.30	0	0.00	25.35	1	2,355	0.04%
2021/05/26	2	25.35	0	0.00	25.40	2	2,356	0.08%
2021/05/25	3	25.55	0	0.00	25.50	3	2,356	0.13%
2021/05/19	1	23.75	0	0.00	24.15	1	2,356	0.04%
2021/05/18	0	0.00	116	23.43	24.15	-116	2,363	-4.91%	大賣/鉅額交易
2021/05/17	1	22.30	3	22.20	22.10	-2	2,357	-0.08%
2021/05/14	1	24.50	0	0.00	24.45	1	2,341	0.04%
2021/05/13	0	0.00	2	25.10	25.15	-2	2,329	-0.09%
2021/05/12	1	24.00	0	0.00	24.30	1	2,310	0.04%
2021/05/11	3	25.03	0	0.00	25.05	3	2,270	0.13%
2021/05/04	2	27.65	1	27.55	27.00	1	2,197	0.05%
2021/05/03	10	29.42	7	29.26	28.70	3	2,165	0.14%
2021/04/28	4	31.90	5	31.88	31.90	-1	2,045	-0.05%
2021/04/27	0	0.00	6	31.05	31.15	-6	2,008	-0.30%
2021/04/26	120	30.52	4	30.60	30.60	116	1,986	5.84%	大買/鉅額交易
2021/04/23	0	0.00	5	29.45	30.55	-5	1,973	-0.25%
2021/04/22	4	30.40	0	0.00	29.95	4	1,961	0.20%
2021/04/21	2	30.65	0	0.00	30.90	2	1,936	0.10%
2021/04/20	0	0.00	4	31.20	31.30	-4	1,918	-0.21%
2021/04/19	7	30.55	2	30.45	30.45	5	1,892	0.26%
2021/04/16	2	31.80	0	0.00	31.65	2	1,847	0.11%
2021/04/15	0	0.00	1	31.70	31.85	-1	1,814	-0.06%
2021/04/14	6	31.08	10	31.86	31.85	-4	1,778	-0.22%
2021/04/13	3	34.30	25	34.79	33.50	-22	1,694	-1.30%
2021/04/12	27	34.91	31	35.72	35.90	-4	1,442	-0.28%
2021/04/09	10	32.31	14	31.83	32.65	-4	1,191	-0.34%
2021/04/08	2	29.70	1	29.70	29.70	1	830	0.12%
2021/04/06	3	27.98	2	27.80	27.85	1	691	0.14%
2021/04/01	3	28.82	2	28.35	28.00	1	668	0.15%
2021/03/31	1	26.90	0	0.00	27.10	1	587	0.17%
2021/03/29	0	0.00	12	26.35	26.55	-12	586	-2.04%
2021/03/26	1	26.20	1	26.20	26.20	0	599	0.00%
2021/03/25	1	26.70	1	26.00	25.90	0	664	0.00%
2021/03/22	0	0.00	1	27.90	27.85	-1	662	-0.15%
2021/03/19	1	28.20	1	27.60	27.95	0	663	0.00%
2021/03/18	2	27.68	3	27.73	27.85	-1	653	-0.15%
2021/03/17	13	28.13	0	0.00	27.60	13	649	2.00%
2021/03/16	1	26.55	0	0.00	26.40	1	599	0.17%
2021/03/12	0	0.00	2	26.23	26.10	-2	627	-0.32%
2021/03/08	0	0.00	1	26.10	25.90	-1	807	-0.12%
2021/03/05	2	26.05	3	26.00	26.05	-1	841	-0.12%
2021/03/04	0	0.00	1	26.40	26.30	-1	858	-0.12%
2021/03/03	0	0.00	3	26.20	26.60	-3	886	-0.34%
2021/02/24	1	26.95	0	0.00	26.90	1	1,002	0.10%
2021/02/23	1	27.20	0	0.00	27.20	1	1,067	0.09%
2021/02/22	5	27.53	1	27.20	27.30	4	1,083	0.37%
2021/02/18	1	26.30	0	0.00	27.10	1	1,093	0.09%
2021/01/28	3	25.65	0	0.00	25.45	3	1,192	0.25%
2021/01/25	5	25.70	5	25.65	26.00	0	1,203	0.00%
2021/01/21	1	24.85	0	0.00	24.75	1	1,208	0.08%
2021/01/20	1	24.60	2	24.85	24.60	-1	1,208	-0.08%
2021/01/11	0	0.00	2	27.20	27.25	-2	1,192	-0.17%
2021/01/08	2	27.50	0	0.00	27.20	2	1,192	0.17%
2021/01/07	4	27.85	2	27.80	27.85	2	1,184	0.17%
2021/01/06	0	0.00	1	29.15	27.80	-1	1,180	-0.08%
2021/01/05	0	0.00	1	28.80	28.65	-1	1,161	-0.09%
2021/01/04	1	28.60	0	0.00	28.60	1	1,156	0.09%
2020/12/30	1	27.70	2	27.85	28.00	-1	1,138	-0.09%
2020/12/23	1	27.90	0	0.00	27.85	1	1,122	0.09%
2020/12/22	2	28.70	0	0.00	27.75	2	1,129	0.18%
2020/12/21	1	29.25	3	29.28	29.00	-2	1,119	-0.18%
2020/12/18	3	28.48	4	28.51	29.25	-1	1,057	-0.09%
2020/12/17	1	27.85	1	27.85	27.75	0	1,036	0.00%
2020/12/16	5	27.90	5	27.95	28.00	0	1,044	0.00%
2020/12/15	1	27.60	1	27.75	27.65	0	1,049	0.00%
2020/12/14	1	28.35	3	28.17	28.10	-2	1,053	-0.19%
2020/12/10	1	28.80	5	28.50	28.45	-4	1,065	-0.38%
2020/12/09	0	0.00	6	29.15	29.15	-6	1,057	-0.57%
2020/12/08	0	28.60	15	28.39	28.30	-15	1,046	-1.43%
2020/12/07	7	28.48	7	28.35	28.25	0	1,051	0.00%
2020/12/04	0	0.00	17	29.04	28.70	-17	1,044	-1.63%
2020/12/03	6	29.24	36	29.09	28.80	-30	1,037	-2.89%
2020/12/02	16	30.27	14	30.28	29.50	2	1,024	0.20%
2020/12/01	1	28.50	4	28.89	29.50	-3	917	-0.33%
2020/11/30	2	28.93	2	28.55	28.65	0	962	0.00%
2020/11/27	1	29.20	0	0.00	28.70	1	974	0.10%
2020/11/26	4	28.81	2	28.65	28.80	2	954	0.21%
2020/11/25	0	0.00	11	27.89	27.90	-11	908	-1.21%
2020/11/20	4	27.85	0	0.00	28.00	4	899	0.44%
2020/11/19	10	26.75	0	0.00	27.50	10	859	1.16%
2020/11/17	0	0.00	6	26.48	26.45	-6	863	-0.69%
2020/11/11	5	25.83	4	25.90	25.90	1	1,018	0.10%
2020/11/10	0	0.00	12	25.54	25.50	-12	1,219	-0.98%
2020/11/09	12	26.63	2	26.20	26.10	10	1,323	0.76%
2020/11/06	1	25.05	6	25.19	25.25	-5	1,305	-0.38%
2020/11/05	11	24.30	0	0.00	24.25	11	1,336	0.82%
2020/11/04	5	24.28	4	24.20	24.20	1	1,476	0.07%
2020/11/03	0	0.00	2	24.20	24.10	-2	1,556	-0.13%
2020/11/02	1	24.10	0	0.00	24.05	1	1,558	0.06%
2020/10/28	3	25.50	0	0.00	25.50	3	1,555	0.19%
2020/10/23	10	25.90	0	0.00	26.00	10	1,553	0.64%
2020/10/21	0	0.00	2	26.38	26.25	-2	1,578	-0.13%
2020/10/19	3	26.30	5	25.90	25.80	-2	1,592	-0.13%
2020/10/16	1	26.05	0	0.00	25.55	1	1,591	0.06%
2020/10/15	3	26.08	0	0.00	26.00	3	1,590	0.19%
2020/10/14	0	0.00	25	25.91	25.95	-25	1,589	-1.57%
2020/10/12	0	0.00	2	26.15	26.15	-2	1,592	-0.13%
2020/10/08	0	0.00	3	27.17	26.90	-3	1,595	-0.19%
2020/10/06	1	26.60	0	0.00	26.60	1	1,616	0.06%
2020/09/29	10	26.10	0	0.00	26.05	10	1,686	0.59%
2020/09/28	2	26.10	0	0.00	26.00	2	1,760	0.11%
2020/09/25	11	26.57	0	0.00	25.70	11	1,858	0.59%
2020/09/24	5	26.85	0	0.00	26.55	5	1,910	0.26%
2020/09/23	20	27.38	0	0.00	27.35	20	1,939	1.03%
2020/09/22	2	27.30	0	0.00	27.25	2	1,970	0.10%
2020/09/21	1	27.70	1	27.70	27.70	0	1,996	0.00%
2020/09/18	25	27.85	0	0.00	28.05	25	2,001	1.25%
2020/09/17	5	27.55	0	0.00	27.65	5	2,074	0.24%
2020/09/15	1	28.20	1	28.00	27.95	0	2,110	0.00%
2020/09/11	2	27.63	0	0.00	27.45	2	2,149	0.09%
2020/09/09	3	28.80	0	0.00	28.75	3	2,127	0.14%
2020/09/04	2	29.18	3	29.25	29.30	-1	2,108	-0.05%
2020/09/03	10	31.13	0	0.00	30.05	10	2,094	0.48%
2020/09/02	0	0.00	3	30.35	30.45	-3	2,019	-0.15%
2020/09/01	1	30.05	0	0.00	29.60	1	1,996	0.05%
2020/08/31	0	0.00	2	30.23	29.75	-2	1,995	-0.10%
2020/08/27	2	29.38	0	0.00	28.70	2	1,966	0.10%
2020/08/20	1	26.90	30	28.13	27.50	-29	1,899	-1.53%
2020/08/18	10	30.47	53	30.38	30.35	-43	1,817	-2.37%
2020/08/17	4	31.26	8	31.24	31.00	-4	1,791	-0.22%
2020/08/14	67	32.68	14	32.09	32.00	53	1,745	3.04%
2020/08/13	2	31.85	65	32.35	32.55	-63	1,539	-4.09%
2020/08/12	5	28.40	3	29.05	29.60	2	1,429	0.14%
2020/08/11	3	29.05	0	0.00	27.70	3	1,390	0.22%
2020/08/10	19	30.49	31	30.01	30.50	-12	1,343	-0.89%
2020/08/07	5	29.25	1	29.25	29.25	4	1,207	0.33%
2020/08/06	5	26.65	0	0.00	26.60	5	1,126	0.44%
2020/08/04	3	25.45	0	0.00	26.20	3	1,162	0.26%
2020/08/03	3	25.30	0	0.00	25.25	3	1,164	0.26%
2020/07/28	2	24.30	0	0.00	24.30	2	1,191	0.17%
2020/07/27	0	0.00	4	25.85	25.00	-4	1,193	-0.34%
2020/07/24	1	27.30	0	0.00	27.00	1	1,202	0.08%
2020/07/21	5	26.95	0	0.00	27.15	5	1,292	0.39%
2020/07/17	21	26.93	0	0.00	26.25	21	1,312	1.60%
2020/07/15	4	27.15	0	0.00	27.00	4	1,305	0.31%
2020/07/14	2	27.88	0	0.00	27.65	2	1,311	0.15%
2020/07/13	9	28.49	0	0.00	28.40	9	1,303	0.69%
2020/07/10	6	28.40	0	0.00	28.25	6	1,299	0.46%
2020/07/09	27	29.85	1	30.75	29.30	26	1,280	2.03%
2020/07/08	2	30.40	0	0.00	30.70	2	1,256	0.16%
2020/07/07	11	31.66	2	32.38	30.75	9	1,242	0.72%
2020/07/06	10	31.23	1	33.00	32.45	9	1,188	0.76%
2020/07/03	21	29.10	17	30.04	30.00	4	1,105	0.36%
2020/07/02	10	27.85	5	28.20	28.50	5	1,046	0.48%
2020/07/01	1	28.20	0	0.00	27.55	1	1,015	0.10%
2020/06/30	19	27.16	15	27.29	27.50	4	982	0.41%
2020/06/29	6	26.45	35	26.30	26.30	-29	953	-3.04%
2020/06/24	51	27.72	12	27.57	27.15	39	940	4.15%
2020/06/23	0	0.00	13	27.00	27.10	-13	869	-1.50%
2020/06/22	15	26.78	12	26.80	26.25	3	853	0.35%
2020/06/19	14	26.89	6	25.78	27.35	8	826	0.97%
2020/06/05	1	25.50	0	0.00	25.60	1	859	0.12%
2020/06/01	0	0.00	10	24.00	24.20	-10	855	-1.17%
2020/05/22	3	23.57	0	0.00	23.65	3	847	0.35%
2020/05/15	1	24.70	0	0.00	24.60	1	875	0.11%
2020/05/12	0	0.00	1	26.45	26.10	-1	890	-0.11%
2020/05/08	0	0.00	1	25.70	25.30	-1	877	-0.11%
2020/04/30	3	26.15	0	0.00	26.00	3	944	0.32%
2020/04/29	1	25.70	1	26.10	26.05	0	956	0.00%
2020/04/28	10	25.30	0	0.00	25.10	10	945	1.06%
2020/04/15	0	0.00	1	22.15	22.20	-1	842	-0.12%
2020/04/13	5	20.65	0	0.00	21.30	5	874	0.57%
2020/04/09	1	21.10	0	0.00	20.70	1	869	0.11%
2020/04/07	0	0.00	4	18.75	18.85	-4	850	-0.47%
2020/03/31	7	17.80	0	0.00	17.90	7	861	0.81%
2020/03/27	6	17.83	0	0.00	17.85	6	856	0.70%
2020/03/20	3	17.50	0	0.00	18.00	3	827	0.36%
2020/03/19	6	16.50	0	0.00	16.40	6	816	0.74%
2020/03/17	0	0.00	1	18.30	18.45	-1	793	-0.13%
2020/03/16	5	20.15	0	0.00	19.25	5	782	0.64%
2020/03/13	10	19.75	7	19.75	20.20	3	766	0.39%
2020/03/12	0	0.00	1	22.00	21.90	-1	736	-0.14%
2020/03/10	5	23.60	0	0.00	24.00	5	730	0.68%
2020/03/09	0	0.00	5	23.62	23.50	-5	728	-0.69%
2020/03/05	0	0.00	2	25.80	25.90	-2	721	-0.28%
2020/02/27	3	26.60	0	0.00	25.70	3	716	0.42%
2020/02/26	0	26.70	0	0.00	26.60	0	710	0.00%
2020/02/21	0	0.00	10	27.75	27.85	-10	716	-1.39%
2020/02/20	2	28.20	2	28.10	28.10	0	714	0.00%
2020/02/11	0	0.00	3	26.45	26.30	-3	687	-0.44%
2020/02/10	6	26.20	5	25.44	26.15	1	681	0.15%
2020/02/07	0	0.00	50	26.45	26.30	-50	679	-7.36%
2020/02/06	1	27.00	3	27.10	27.10	-2	671	-0.30%
2020/02/05	0	0.00	3	25.80	25.70	-3	650	-0.46%
2020/02/03	0	0.00	1	22.80	22.55	-1	601	-0.17%
2020/01/31	1	25.80	20	24.20	24.45	-19	584	-3.25%
2020/01/30	9	26.10	10	26.10	26.10	-1	619	-0.16%
2020/01/20	20	29.00	10	29.03	28.95	10	623	1.60%
2020/01/17	1	29.40	5	29.35	29.35	-4	640	-0.62%
2020/01/16	0	0.00	19	29.38	29.25	-19	639	-2.97%
2020/01/15	0	0.00	1	29.90	29.60	-1	643	-0.16%
2020/01/13	0	0.00	15	28.50	29.50	-15	646	-2.32%
2020/01/10	51	29.29	0	0.00	29.05	51	639	7.98%
2020/01/09	26	30.14	0	0.00	30.10	26	630	4.13%
2020/01/08	15	30.75	52	30.24	30.15	-37	629	-5.88%
2020/01/07	1	33.60	0	0.00	33.45	1	591	0.17%
2019/12/31	1	35.25	0	0.00	35.00	1	636	0.16%
2019/12/30	0	0.00	7	35.26	35.35	-7	627	-1.12%
2019/12/20	0	0.00	2	34.83	34.70	-2	641	-0.31%
2019/12/19	2	34.95	0	0.00	34.80	2	706	0.28%
2019/12/16	2	34.20	0	0.00	34.15	2	712	0.28%
2019/12/09	5	33.95	2	33.93	33.75	3	738	0.41%
2019/12/06	1	34.60	0	0.00	34.45	1	746	0.13%
2019/12/05	2	34.95	0	0.00	34.85	2	811	0.25%
2019/12/02	5	33.65	0	0.00	34.35	5	866	0.58%
2019/11/29	5	34.35	0	0.00	34.30	5	899	0.56%
2019/11/26	2	34.40	0	0.00	34.25	2	931	0.21%
2019/11/22	1	34.60	3	34.90	34.50	-2	1,002	-0.20%
2019/11/20	5	33.65	0	0.00	33.70	5	1,029	0.49%
2019/11/18	1	33.75	0	0.00	33.75	1	1,137	0.09%
2019/11/13	1	34.20	0	0.00	33.80	1	1,195	0.08%
2019/11/11	29	34.15	2	34.03	33.95	27	1,215	2.22%
2019/11/06	5	37.80	2	37.90	37.60	3	1,265	0.24%
2019/11/05	2	38.23	0	0.00	38.20	2	1,274	0.16%
2019/11/04	4	38.05	0	0.00	38.05	4	1,297	0.31%
2019/11/01	7	38.45	2	38.20	38.40	5	1,316	0.38%
2019/10/31	0	0.00	1	38.90	38.85	-1	1,338	-0.07%
2019/10/30	1	39.50	0	0.00	39.40	1	1,354	0.07%
2019/10/29	7	40.35	3	41.02	39.95	4	1,380	0.29%
2019/10/28	3	39.47	2	39.53	39.55	1	1,392	0.07%
2019/10/25	5	39.00	4	38.95	38.70	1	1,393	0.07%
2019/10/23	1	38.25	1	38.25	38.25	0	1,476	0.00%
2019/10/22	6	38.23	6	38.34	38.35	0	1,538	0.00%
2019/10/18	0	0.00	2	37.73	37.35	-2	1,621	-0.12%
2019/10/17	4	37.38	2	37.03	37.75	2	1,635	0.12%
2019/10/16	11	36.95	0	0.00	36.90	11	1,647	0.67%
2019/10/15	4	37.28	0	0.00	37.50	4	1,674	0.24%
2019/10/14	6	37.73	0	0.00	37.55	6	1,701	0.35%
2019/10/09	6	37.20	7	37.49	37.60	-1	1,732	-0.06%
2019/10/08	8	39.04	0	0.00	38.65	8	1,779	0.45%
2019/10/03	3	39.98	0	0.00	40.00	3	1,977	0.15%
2019/09/27	5	40.20	1	40.25	40.30	4	2,091	0.19%
2019/09/26	0	0.00	1	41.50	40.85	-1	2,187	-0.05%
2019/09/24	2	42.58	13	42.74	42.10	-11	2,223	-0.49%
2019/09/20	5	40.60	5	40.50	40.45	0	2,186	0.00%
2019/09/16	6	40.20	1	40.10	40.15	5	2,320	0.22%
2019/09/11	0	0.00	2	40.55	40.55	-2	2,392	-0.08%
2019/09/09	23	40.66	2	40.70	40.50	21	2,400	0.87%
2019/09/06	4	44.86	11	43.80	43.85	-7	2,363	-0.30%
2019/09/05	2	44.03	9	44.01	44.20	-7	2,414	-0.29%
2019/09/04	1	43.25	1	43.30	43.35	0	2,420	0.00%
2019/09/03	10	44.03	9	43.61	43.20	1	2,445	0.04%
2019/09/02	11	42.43	0	0.00	42.60	11	2,489	0.44%
2019/08/30	6	42.59	2	43.20	42.50	4	2,494	0.16%
2019/08/29	1	43.25	0	0.00	42.85	1	2,513	0.04%
2019/08/28	3	43.75	1	44.65	43.20	2	2,527	0.08%
2019/08/27	3	43.07	4	42.70	43.35	-1	2,501	-0.04%
2019/08/26	14	42.32	0	0.00	41.70	14	2,538	0.55%
2019/08/23	4	44.39	0	0.00	43.70	4	2,566	0.16%
2019/08/22	4	45.38	6	45.29	44.60	-2	2,623	-0.08%
2019/08/21	0	0.00	1	43.65	44.50	-1	2,624	-0.04%
2019/08/20	1	43.30	2	43.55	43.30	-1	2,681	-0.04%
2019/08/19	2	41.85	0	0.00	41.60	2	2,839	0.07%
2019/08/15	5	40.15	1	40.95	41.95	4	3,057	0.13%
2019/08/14	12	41.85	5	41.20	41.20	7	3,115	0.22%
2019/08/13	12	41.26	0	0.00	40.80	12	3,129	0.38%
2019/08/12	13	43.18	3	43.13	42.85	10	3,154	0.32%
2019/08/06	0	0.00	3	42.15	43.55	-3	3,332	-0.09%
2019/08/05	6	43.98	6	44.45	43.65	0	3,396	0.00%
2019/08/02	7	44.79	0	0.00	45.05	7	3,542	0.20%
2019/08/01	5	45.67	0	0.00	46.15	5	3,694	0.14%
2019/07/31	4	44.73	0	0.00	45.85	4	3,838	0.10%
2019/07/30	23	46.16	9	46.45	45.35	14	3,850	0.36%
2019/07/29	9	48.11	0	0.00	48.00	9	3,846	0.23%
2019/07/26	1	48.55	0	0.00	48.40	1	3,884	0.03%
2019/07/25	2	48.95	10	49.43	48.85	-8	3,917	-0.20%
2019/07/24	4	48.63	7	49.05	49.00	-3	3,948	-0.08%
2019/07/23	9	48.18	4	49.10	47.90	5	3,961	0.13%
2019/07/22	3	47.70	2	48.10	48.00	1	4,011	0.02%
2019/07/19	1	46.80	7	46.60	46.60	-6	4,093	-0.15%
2019/07/17	7	47.30	37	46.79	46.90	-30	4,299	-0.70%
2019/07/16	1	48.40	10	48.45	47.70	-9	4,309	-0.21%
2019/07/15	7	47.84	1	48.60	48.65	6	4,356	0.14%
2019/07/12	10	48.71	4	48.53	48.00	6	4,391	0.14%
2019/07/11	15	47.63	16	47.90	47.85	-1	4,432	-0.02%
2019/07/10	3	47.18	17	47.31	48.30	-14	4,506	-0.31%
2019/07/09	8	46.48	1	46.40	45.90	7	4,599	0.15%
2019/07/08	6	45.12	11	45.15	45.10	-5	4,576	-0.11%
2019/07/04	8	44.91	1	44.85	44.70	7	4,596	0.15%
2019/07/03	8	46.48	4	46.23	45.80	4	4,716	0.08%
2019/07/02	1	45.20	2	44.98	45.25	-1	4,689	-0.02%
2019/07/01	0	0.00	9	45.02	45.00	-9	4,738	-0.19%
2019/06/28	23	44.24	0	0.00	44.30	23	4,799	0.48%
2019/06/27	22	44.43	5	44.77	44.40	17	4,872	0.35%
2019/06/26	4	45.51	4	45.61	44.80	0	4,944	0.00%
2019/06/25	4	44.90	19	44.94	44.70	-15	5,071	-0.30%
2019/06/24	2	43.10	0	0.00	44.10	2	5,084	0.04%
2019/06/21	1	44.85	11	44.77	43.80	-10	5,157	-0.19%
2019/06/20	1	44.40	30	44.50	44.40	-29	5,284	-0.55%
2019/06/19	0	0.00	11	44.50	44.35	-11	5,425	-0.20%
2019/06/18	16	43.42	0	0.00	43.15	16	5,637	0.28%
2019/06/17	10	43.75	3	43.78	43.55	7	5,885	0.12%
2019/06/14	35	44.07	1	44.50	43.90	34	5,952	0.57%
2019/06/13	4	45.14	9	44.58	44.00	-5	6,020	-0.08%
2019/06/12	12	44.43	6	44.18	44.15	6	6,007	0.10%
2019/06/11	1	44.10	1	44.50	43.85	0	6,175	0.00%
2019/06/10	1	44.40	16	44.37	44.55	-15	6,243	-0.24%
2019/06/05	1	42.00	1	42.20	42.00	0	6,525	0.00%
2019/05/31	4	44.38	5	44.20	43.80	-1	6,553	-0.02%
2019/05/30	1	44.00	5	43.94	43.90	-4	6,556	-0.06%
2019/05/29	5	43.60	4	43.40	43.75	1	6,527	0.02%
2019/05/28	5	43.06	2	42.70	43.65	3	6,478	0.05%
2019/05/27	18	42.58	18	42.49	42.50	0	6,514	0.00%
2019/05/24	16	43.57	10	43.85	43.15	6	6,494	0.09%
2019/05/23	44	42.70	39	42.02	42.80	5	6,342	0.08%
2019/05/22	2	41.85	8	41.96	42.80	-6	6,384	-0.09%
2019/05/21	30	40.16	51	39.30	40.40	-21	6,335	-0.33%
2019/05/20	10	40.65	10	41.75	40.65	0	6,327	0.00%
2019/05/17	2	40.40	5	41.21	41.70	-3	6,326	-0.05%
2019/05/16	5	43.71	1	44.35	41.85	4	6,289	0.06%
2019/05/15	10	43.16	2	43.00	43.05	8	6,188	0.13%
2019/05/14	6	41.08	0	0.00	43.10	6	6,164	0.10%
2019/05/13	7	41.34	5	41.33	41.95	2	6,171	0.03%
2019/05/10	58	41.44	2	42.35	40.95	56	6,127	0.91%
2019/05/09	32	42.74	40	42.08	42.95	-8	6,003	-0.13%
2019/05/08	71	47.15	33	48.52	46.70	38	5,929	0.64%
2019/05/07	8	49.82	19	49.82	49.90	-11	5,910	-0.19%
2019/05/06	18	49.07	14	49.50	48.80	4	6,017	0.07%
2019/05/03	26	51.74	25	51.62	51.40	1	5,969	0.02%
2019/05/02	15	51.12	24	49.66	51.40	-9	5,922	-0.15%
2019/04/30	9	48.31	4	48.23	49.90	5	5,876	0.09%
2019/04/29	13	49.62	18	50.64	48.80	-5	5,769	-0.09%
2019/04/26	4	51.60	43	51.91	51.20	-39	5,705	-0.68%
2019/04/25	10	52.99	7	52.87	52.10	3	5,611	0.05%
2019/04/24	8	52.80	27	52.63	53.90	-19	5,500	-0.35%
2019/04/23	6	50.18	7	50.39	49.80	-1	5,336	-0.02%
2019/04/22	7	51.04	2	51.70	51.20	5	5,295	0.09%
2019/04/19	6	53.12	9	53.89	51.90	-3	5,292	-0.06%
2019/04/18	0	0.00	5	52.28	52.50	-5	5,237	-0.10%
2019/04/17	6	53.00	0	0.00	52.70	6	5,232	0.11%
2019/04/16	17	51.46	31	51.46	51.90	-14	5,191	-0.27%
2019/04/15	18	50.46	13	50.45	50.10	5	5,104	0.10%
2019/04/12	11	48.13	1	47.65	48.40	10	4,984	0.20%
2019/04/11	10	46.50	12	47.49	47.65	-2	5,022	-0.04%
2019/04/10	7	46.55	17	46.39	46.80	-10	5,012	-0.20%
2019/04/09	4	46.93	13	46.70	46.00	-9	4,977	-0.18%
2019/04/08	16	49.35	7	49.76	48.80	9	4,826	0.19%
2019/04/03	5	50.18	7	50.47	50.30	-2	4,758	-0.04%
2019/04/02	1	51.10	5	51.00	51.20	-4	4,706	-0.08%
2019/04/01	9	51.34	16	51.71	51.30	-7	4,630	-0.15%
2019/03/29	8	50.23	6	50.37	50.00	2	4,545	0.04%
2019/03/28	8	53.44	23	52.04	50.30	-15	4,454	-0.34%
2019/03/27	9	50.33	22	50.24	50.50	-13	4,290	-0.30%
2019/03/26	57	50.00	46	49.68	49.50	11	4,217	0.26%
2019/03/25	26	49.51	27	49.95	50.20	-1	4,138	-0.02%
2019/03/22	5	47.70	15	48.98	48.30	-10	3,984	-0.25%
2019/03/21	36	48.95	24	49.56	49.00	12	3,879	0.31%
2019/03/20	12	47.18	45	47.79	48.30	-33	3,626	-0.91%
2019/03/19	4	44.05	3	44.30	43.95	1	3,441	0.03%
2019/03/18	3	43.07	17	43.39	43.60	-14	3,400	-0.41%
2019/03/15	4	41.38	0	0.00	42.00	4	3,361	0.12%
2019/03/14	0	0.00	1	41.95	40.90	-1	3,312	-0.03%
2019/03/12	19	39.93	18	39.81	39.00	1	3,012	0.03%
2019/03/11	1	39.95	21	40.72	39.60	-20	2,928	-0.68%
2019/03/07	1	37.70	0	0.00	37.35	1	2,581	0.04%
2019/03/06	1	37.65	0	0.00	37.55	1	2,551	0.04%
2019/03/05	0	37.70	42	37.99	37.90	-42	2,509	-1.67%
2019/03/04	0	37.10	50	37.18	37.20	-50	2,451	-2.04%
2019/02/26	5	38.50	0	0.00	37.25	5	2,397	0.21%
2019/02/25	0	38.50	10	38.50	38.50	-10	2,286	-0.44%
2019/02/22	0	0.00	2	37.60	37.50	-2	2,208	-0.09%
2019/02/21	5	37.40	7	37.64	37.05	-2	2,154	-0.09%
2019/02/19	3	37.60	3	37.00	36.30	0	1,911	0.00%
2019/02/18	3	35.45	6	35.00	36.30	-3	1,843	-0.16%
2019/02/15	0	0.00	10	35.80	35.50	-10	1,805	-0.55%
2019/02/13	1	36.75	1	36.70	36.25	0	1,741	0.00%
2019/02/12	4	38.10	0	0.00	37.30	4	1,702	0.23%
2019/02/11	7	37.24	3	37.47	37.75	4	1,629	0.25%
2019/01/30	3	37.25	3	37.28	37.40	0	1,579	0.00%
2019/01/29	0	0.00	2	37.00	37.30	-2	1,529	-0.13%
2019/01/28	3	36.92	5	37.05	37.05	-2	1,417	-0.14%
2019/01/25	0	0.00	11	33.16	33.70	-11	1,267	-0.87%
2019/01/23	0	0.00	1	31.50	31.50	-1	1,091	-0.09%
2019/01/22	0	0.00	4	31.35	30.90	-4	1,077	-0.37%
2019/01/18	5	31.10	2	31.35	31.10	3	1,056	0.28%
2019/01/17	1	31.75	0	0.00	30.80	1	1,038	0.10%
2019/01/16	10	31.70	10	31.40	31.60	0	1,022	0.00%
2019/01/11	9	31.85	9	31.89	31.95	0	963	0.00%
2019/01/10	0	0.00	1	31.80	31.80	-1	918	-0.11%
2019/01/09	12	31.08	12	31.86	30.85	0	890	0.00%
2019/01/08	25	32.52	34	31.58	31.40	-9	819	-1.10%
2019/01/07	11	31.77	12	31.28	31.30	-1	738	-0.14%
2019/01/04	8	30.80	5	30.60	31.30	3	686	0.44%
2019/01/03	4	31.46	0	0.00	30.30	4	638	0.63%
2019/01/02	0	0.00	7	30.22	30.45	-7	542	-1.29%
2018/12/28	0	0.00	3	29.30	29.15	-3	491	-0.61%
2018/12/25	10	29.15	0	0.00	28.80	10	452	2.21%
2018/12/24	0	0.00	13	28.80	29.35	-13	429	-3.03%
2018/12/20	0	0.00	1	27.70	27.60	-1	405	-0.25%
2018/12/18	1	28.80	1	28.85	28.75	0	395	0.00%
2018/12/14	8	29.61	16	29.95	30.05	-8	371	-2.15%
2018/12/13	0	0.00	2	29.38	29.20	-2	309	-0.65%
2018/12/12	10	29.55	0	0.00	29.30	10	300	3.33%
2018/12/11	2	27.90	0	0.00	29.30	2	222	0.90%
2018/12/10	3	28.63	2	28.90	27.60	1	179	0.56%
2018/12/06	0	0.00	2	27.05	26.20	-2	99	-2.01%
2018/11/28	0	0.00	2	25.70	25.55	-2	127	-1.57%
2018/11/15	0	0.00	1	26.00	25.50	-1	138	-0.72%
2018/10/11	1	23.30	0	0.00	25.70	1	141	0.70%
2018/09/06	2	25.93	0	0.00	25.95	2	124	1.61%
2018/09/05	9	26.28	0	0.00	26.50	9	121	7.43%
2018/08/02	1	26.35	0	0.00	26.40	1	177	0.56%
2018/07/31	3	26.65	0	0.00	26.80	3	176	1.70%
2018/07/19	2	26.75	0	0.00	26.85	2	176	1.13%
2018/07/12	1	26.05	0	0.00	26.25	1	166	0.60%
2018/07/10	1	26.00	0	0.00	26.45	1	166	0.60%
2018/07/09	1	26.45	0	0.00	26.35	1	166	0.60%
2018/06/29	0	0.00	5	28.00	27.55	-5	143	-3.49%
2018/06/22	2	26.70	0	0.00	26.80	2	130	1.53%
2018/06/21	7	26.77	0	0.00	27.20	7	127	5.48%
2018/06/20	1	25.85	0	0.00	26.00	1	118	0.85%
2018/06/13	1	26.50	10	26.50	26.70	-9	115	-7.77%
2018/06/12	1	26.50	0	0.00	26.75	1	115	0.87%
2018/06/05	0	0.00	1	27.00	27.05	-1	103	-0.96%
2018/06/04	11	28.18	1	28.20	28.20	10	83	11.99%
2018/05/31	0	0.00	1	25.85	25.85	-1	54	-1.83%
2018/05/23	4	25.68	0	0.00	25.80	4	52	7.60%
2018/03/16	1	27.80	0	0.00	28.05	1	101	0.99%
2018/03/15	0	0.00	3	28.30	28.25	-3	101	-2.95%
2018/03/08	0	0.00	1	29.10	28.75	-1	117	-0.85%
2018/03/02	3	29.40	0	0.00	29.35	3	136	2.20%
2018/02/22	0	0.00	1	28.30	28.60	-1	161	-0.62%
2018/02/21	1	27.70	0	0.00	28.35	1	162	0.61%
2018/02/07	1	28.05	0	0.00	27.90	1	168	0.59%
2018/01/17	0	0.00	1	30.20	30.20	-1	182	-0.55%
2018/01/02	0	0.00	2	30.90	31.00	-2	187	-1.07%