聯嘉 (6288)-華南永昌-高雄券商分點個股進出

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

聯嘉

(6288)

可現股當沖

股價
27.20
漲跌
▲0.20
漲幅
+0.74%
成交量
903張
產業
上市汽車類股
262人加入追蹤

立即追蹤
本地時間:13:35(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－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	5	27.34	6	27.30	27.00	-1	6,512	-0.02%
2024/12/13	0	27.80	2	27.75	27.65	-2	6,485	-0.03%
2024/12/12	1	28.40	1	28.15	28.30	0	6,454	0.00%
2024/12/09	1	28.85	0	0.00	28.60	1	6,390	0.02%
2024/12/06	8	30.11	6	30.45	29.45	2	6,335	0.03%
2024/12/05	2	29.40	1	29.30	29.20	1	6,261	0.02%
2024/12/04	5	29.53	0	0.00	29.55	5	6,240	0.08%
2024/12/03	2	29.43	0	0.00	29.50	2	6,233	0.03%
2024/11/29	1	29.60	0	0.00	29.40	1	6,162	0.02%
2024/11/28	2	29.53	0	0.00	29.30	2	6,140	0.03%
2024/11/27	2	30.18	1	30.30	29.95	1	6,044	0.02%
2024/11/26	4	31.09	1	31.30	31.15	3	5,968	0.05%
2024/11/25	14	31.68	30	30.85	30.90	-16	5,855	-0.27%
2024/11/22	40	32.41	27.2	32.40	32.75	12.9	5,600	0.23%
2024/11/21	0	0.00	12	29.90	29.85	-12	5,118	-0.23%
2024/11/19	6	28.83	1	28.75	28.90	5	5,036	0.10%
2024/11/18	2	28.70	4	29.11	28.35	-2	4,988	-0.04%
2024/11/15	4	29.26	1	29.25	29.00	3	4,948	0.06%
2024/11/14	5	30.57	0	0.00	30.20	5	4,868	0.10%
2024/11/13	12	32.00	4	31.99	31.55	8	4,767	0.17%
2024/11/12	42	32.15	45	31.68	31.50	-3	4,569	-0.07%
2024/11/11	5	32.24	9	31.54	31.80	-4	4,294	-0.09%
2024/11/08	16	31.16	12	30.97	30.35	4	4,084	0.10%
2024/11/07	58	32.22	57.1	32.26	32.35	1	3,944	0.02%
2024/11/06	3	29.27	7	30.08	30.60	-4	3,170	-0.13%
2024/11/05	2	27.95	0	0.00	27.85	2	3,005	0.07%
2024/11/04	0	0.00	1	27.70	27.65	-1	3,021	-0.03%
2024/11/01	1.1	28.30	1	29.05	28.90	0.1	2,998	0.00%
2024/10/30	4	28.51	6	28.96	28.00	-2	2,938	-0.07%
2024/10/29	2	30.25	0	0.00	29.15	2	2,872	0.07%
2024/10/28	35.1	31.91	25	31.89	30.90	10.1	2,714	0.37%
2024/10/25	2	29.37	7	30.22	31.00	-5	1,819	-0.27%
2024/10/24	4	28.76	3	28.73	28.20	1	1,479	0.07%
2024/10/23	1	28.45	0	0.00	28.30	1	1,467	0.07%
2024/10/21	0	0.00	3	28.12	28.15	-3	1,480	-0.20%
2024/10/18	1	27.85	0	0.00	27.65	1	1,501	0.07%
2024/10/17	0	0.00	4	28.85	28.20	-4	1,514	-0.26%
2024/10/09	1	27.95	0	0.00	27.95	1	1,503	0.07%
2024/10/07	2	28.73	2	28.45	28.50	0	1,531	0.00%
2024/10/01	1	28.15	0	0.00	27.90	1	1,565	0.06%
2024/09/30	2	28.40	0	0.00	28.00	2	1,582	0.13%
2024/09/25	2	28.83	0	0.00	28.80	2	1,659	0.12%
2024/09/24	2	29.05	1	28.70	28.80	1	1,643	0.06%
2024/09/23	2	29.13	9	29.97	29.55	-7	1,616	-0.43%
2024/09/20	3	29.27	0	0.00	28.70	3	1,530	0.20%
2024/09/19	33	29.37	30	30.14	30.00	3	1,463	0.20%
2024/09/18	0	0.00	6	27.62	28.30	-6	1,195	-0.50%
2024/09/16	2	25.85	0	0.00	25.75	2	1,132	0.18%
2024/09/06	0	0.00	2	25.13	25.10	-2	1,204	-0.17%
2024/08/30	1	26.80	0	0.00	26.25	1	1,271	0.08%
2024/08/26	0	26.50	0	0.00	26.15	0	1,321	0.00%
2024/08/12	0	0.00	1	24.90	25.25	-1	1,527	-0.07%
2024/08/09	1	25.05	0	0.00	24.55	1	1,541	0.06%
2024/08/06	0	0.00	2	24.05	24.00	-2	1,568	-0.13%
2024/08/05	1	24.45	0	0.00	24.45	1	1,549	0.06%
2024/07/23	1	28.50	0	0.00	28.50	1	1,650	0.06%
2024/07/22	0	0.00	1	28.35	28.15	-1	1,659	-0.06%
2024/07/15	0	0.00	28	30.24	30.00	-28	1,755	-1.59%
2024/07/11	1	30.50	0	0.00	30.45	1	1,799	0.06%
2024/07/10	0	0.00	10	30.95	30.55	-10	1,893	-0.53%
2024/07/08	2	31.05	0	0.00	30.95	2	1,958	0.10%
2024/07/03	1	31.85	3	31.40	30.95	-2	2,236	-0.09%
2024/07/02	0	0.00	32	29.84	29.85	-32	2,389	-1.34%
2024/06/28	0	30.60	0	0.00	30.30	0	2,946	0.00%
2024/06/26	0	0.00	5	30.55	30.40	-5	2,979	-0.17%
2024/06/25	0	0.00	1	30.10	30.25	-1	2,990	-0.03%
2024/06/24	1	30.30	0	0.00	30.10	1	2,996	0.03%
2024/06/19	1	30.75	0	0.00	30.50	1	3,026	0.03%
2024/06/18	0	0.00	3	31.10	30.95	-3	3,064	-0.10%
2024/06/17	0	31.30	0	0.00	31.25	0	3,148	0.00%
2024/06/14	1	30.60	0	0.00	30.40	1	3,186	0.03%
2024/06/12	3	30.23	0	0.00	30.25	3	3,268	0.09%
2024/06/11	2	30.70	0	0.00	30.50	2	3,311	0.06%
2024/06/07	3	31.60	4	31.31	31.10	-1	3,330	-0.03%
2024/06/06	1	30.60	0	0.00	30.50	1	3,337	0.03%
2024/05/31	5	31.05	0	0.00	30.75	5	3,595	0.14%
2024/05/30	0	0.00	10	31.30	30.80	-10	3,692	-0.27%
2024/05/29	2	31.43	0	0.00	31.20	2	3,925	0.05%
2024/05/28	0	0.00	3	31.60	31.65	-3	4,266	-0.07%
2024/05/27	11	31.28	2	31.48	31.40	9	4,771	0.19%
2024/05/24	3	31.08	1	31.15	30.95	2	5,007	0.04%
2024/05/23	2	29.78	0	0.00	29.70	2	5,176	0.04%
2024/05/22	1	31.00	0	0.00	30.85	1	5,428	0.02%
2024/05/16	1	30.65	0	0.00	30.60	1	5,857	0.02%
2024/05/15	4	30.66	0	0.00	30.55	4	5,892	0.07%
2024/05/14	2	30.98	0	0.00	30.65	2	5,948	0.03%
2024/05/13	1	30.90	0	0.00	31.00	1	5,935	0.02%
2024/05/08	1	31.95	1	32.15	31.90	0	5,918	0.00%
2024/04/30	1	31.80	1	32.15	31.95	0	5,842	0.00%
2024/04/29	3	31.48	1	31.30	31.40	2	5,813	0.03%
2024/04/25	0	31.90	2	31.25	31.20	-2	5,772	-0.03%
2024/04/24	1	31.80	2	32.15	31.95	-1	5,761	-0.02%
2024/04/23	0	30.90	0	0.00	30.90	0	5,719	0.00%
2024/04/19	5	32.37	2	32.00	31.90	3	5,699	0.05%
2024/04/18	2	33.15	1	33.25	33.30	1	5,649	0.02%
2024/04/17	2	33.10	2	33.45	33.70	0	5,636	0.00%
2024/04/15	1	34.60	0	0.00	34.05	1	5,505	0.02%
2024/04/11	10	35.69	1	35.30	35.15	9	5,421	0.17%
2024/04/10	5	36.16	4	36.16	35.25	1	5,335	0.02%
2024/04/09	36	35.63	1	36.40	35.25	35	5,265	0.66%
2024/04/08	8	36.30	9	36.24	36.70	-1	5,142	-0.02%
2024/04/03	6	36.68	6	36.73	36.70	0	4,895	0.00%
2024/04/02	5	36.42	9	36.15	36.55	-4	4,715	-0.08%
2024/04/01	0	0.00	1	34.10	34.45	-1	4,574	-0.02%
2024/03/28	1	33.80	0	0.00	33.75	1	4,657	0.02%
2024/03/27	0	33.90	0	0.00	33.75	0	4,657	0.00%
2024/03/26	2	34.05	1	34.95	33.70	1	4,648	0.02%
2024/03/25	1	34.30	1	34.50	34.10	0	4,627	0.00%
2024/03/22	1	34.10	1	34.45	34.05	0	4,640	0.00%
2024/03/21	2	34.48	0	0.00	34.20	2	4,640	0.04%
2024/03/20	26	35.12	0	0.00	35.25	26	4,616	0.56%
2024/03/19	0	0.00	9	34.47	34.70	-9	4,566	-0.20%
2024/03/18	0	0.00	4	33.64	34.30	-4	4,550	-0.09%
2024/03/15	1	32.00	0	0.00	32.00	1	4,509	0.02%
2024/03/14	2	32.55	0	0.00	32.40	2	4,517	0.04%
2024/03/13	0	0.00	33	33.65	33.65	-33	4,512	-0.73%
2024/03/12	2	34.50	2	34.25	34.25	0	4,502	0.00%
2024/03/11	0	0.00	0	34.25	34.25	0	4,493	0.00%
2024/03/08	0	0.00	75	33.60	33.60	-75	4,494	-1.67%
2024/03/07	0	0.00	10	33.80	33.80	-10	4,542	-0.22%
2024/03/06	2	35.33	0	0.00	34.80	2	4,481	0.04%
2024/03/05	2	35.95	0	0.00	35.70	2	4,409	0.05%
2024/03/04	3	35.60	5	36.02	36.35	-2	4,313	-0.05%
2024/03/01	232	37.27	114	36.30	36.15	118	4,061	2.91%	大買/大賣/鉅額交易
2024/02/29	18	36.39	23	36.79	36.35	-5	3,711	-0.13%
2024/02/27	12	35.07	18	35.66	36.15	-6	3,190	-0.19%
2024/02/26	5	35.80	2	35.68	35.10	3	2,957	0.10%
2024/02/23	10	34.95	10	34.86	35.40	0	2,744	0.00%
2024/02/22	2	33.45	5	33.68	33.60	-3	2,467	-0.12%
2024/02/21	5	32.85	4	32.84	32.90	1	2,411	0.04%
2024/02/20	5	33.21	0	0.00	33.25	5	2,373	0.21%
2024/02/19	16	34.01	5	33.50	33.95	11	2,300	0.48%
2024/02/16	0	0.00	2	32.28	32.20	-2	2,037	-0.10%
2024/02/15	0	0.00	4	31.89	31.80	-4	1,994	-0.20%
2024/02/05	0	30.50	0	0.00	30.40	0	1,948	0.00%
2024/01/25	0	31.00	0	0.00	30.80	0	1,977	0.00%
2024/01/24	1	31.10	0	0.00	31.10	1	1,988	0.05%
2024/01/22	0	0.00	3	31.68	31.70	-3	2,029	-0.15%
2024/01/19	0	0.00	8	30.55	30.65	-8	2,028	-0.39%
2024/01/18	7	30.67	0	0.00	30.55	7	2,040	0.34%
2024/01/17	1	31.10	0	0.00	30.75	1	2,057	0.05%
2024/01/16	1	31.90	0	0.00	31.40	1	2,065	0.05%
2024/01/15	1	31.30	1	31.75	31.80	0	2,067	0.00%
2024/01/10	0	0.00	1	31.45	31.45	-1	2,121	-0.05%
2024/01/02	0	0.00	3	32.37	32.35	-3	2,505	-0.12%
2023/12/28	1	31.55	1	31.85	31.90	0	3,239	0.00%
2023/12/27	14	33.25	5	33.17	31.95	9	3,622	0.25%
2023/12/26	0	0.00	1	32.45	32.35	-1	3,406	-0.03%
2023/12/25	0	0.00	3	31.67	31.75	-3	3,341	-0.09%
2023/12/22	1	30.30	0	0.00	30.55	1	3,346	0.03%
2023/12/15	1	31.90	9	31.63	31.50	-8	3,425	-0.23%
2023/12/14	3	32.30	1	32.35	31.50	2	3,415	0.06%
2023/12/13	2	31.93	0	0.00	32.10	2	3,379	0.06%
2023/12/12	6	31.63	11	31.99	31.85	-5	3,392	-0.15%
2023/12/11	10	31.30	0	0.00	31.45	10	3,449	0.29%
2023/12/08	0	0.00	10	32.00	32.05	-10	3,644	-0.27%
2023/12/07	10	31.50	0	0.00	31.95	10	3,632	0.28%
2023/12/05	4	31.65	1	31.95	31.65	3	3,605	0.08%
2023/12/04	10	31.00	13	32.07	32.40	-3	3,566	-0.08%
2023/12/01	0	0.00	4	30.90	30.95	-4	3,454	-0.12%
2023/11/29	1	30.00	0	0.00	29.90	1	3,449	0.03%
2023/11/27	0	0.00	1	29.65	29.55	-1	3,461	-0.03%
2023/11/22	0	0.00	1	29.80	29.80	-1	3,447	-0.03%
2023/11/20	0	0.00	1	29.35	29.45	-1	3,432	-0.03%
2023/11/17	1	29.10	1.5	29.27	29.10	-0.5	3,436	-0.01%
2023/11/16	1.5	29.02	1	29.20	28.95	0.5	3,449	0.01%
2023/11/15	1	28.95	0	0.00	28.95	1	3,450	0.03%
2023/11/13	1	28.80	0	29.10	28.75	1	3,436	0.03%
2023/11/08	0	0.00	1	29.75	29.75	-1	3,448	-0.03%
2023/11/07	1	30.05	0	0.00	29.80	1	3,448	0.03%
2023/11/06	0	0.00	1	30.45	30.35	-1	3,452	-0.03%
2023/11/02	0	0.00	1	30.05	30.05	-1	3,460	-0.03%
2023/11/01	0	0.00	1	29.50	29.40	-1	3,469	-0.03%
2023/10/31	2	29.93	1	29.90	29.55	1	3,478	0.03%
2023/10/30	2	30.68	0	0.00	30.45	2	3,472	0.06%
2023/10/27	1	30.65	0	0.00	30.45	1	3,490	0.03%
2023/10/26	0	0.00	3	31.65	31.00	-3	3,499	-0.09%
2023/10/25	0	0.00	1	31.85	31.85	-1	3,496	-0.03%
2023/10/20	1	30.50	0	0.00	30.45	1	3,491	0.03%
2023/10/19	4	31.09	1	31.15	31.10	3	3,526	0.09%
2023/10/18	0	0.00	6	30.85	30.90	-6	3,551	-0.17%
2023/10/17	1	31.90	0	0.00	31.55	1	3,552	0.03%
2023/10/16	1	31.30	0	0.00	31.30	1	3,655	0.03%
2023/10/13	0	0.00	1	32.40	32.25	-1	3,722	-0.03%
2023/10/12	1	32.75	3	32.95	32.55	-2	3,810	-0.05%
2023/10/11	5	33.17	4	32.31	32.15	1	3,888	0.03%
2023/10/06	11	33.02	8	33.37	33.50	3	4,051	0.07%
2023/10/05	12	33.01	9	33.15	32.55	3	3,966	0.08%
2023/10/04	6	33.00	18	32.79	33.30	-12	3,905	-0.31%
2023/10/03	157	33.29	164	31.52	31.00	-7	3,893	-0.18%	大買/大賣/
2023/10/02	0	0.00	1	30.75	30.60	-1	3,625	-0.03%
2023/09/28	1	30.05	0	0.00	29.90	1	3,640	0.03%
2023/09/27	3	31.18	1	30.50	30.30	2	3,694	0.05%
2023/09/26	5	31.26	2	31.08	31.20	3	3,841	0.08%
2023/09/25	6	30.64	6	31.04	31.00	0	3,878	0.00%
2023/09/22	0	0.00	1	29.35	29.45	-1	3,825	-0.03%
2023/09/21	1	29.35	1	29.20	29.40	0	3,840	0.00%
2023/09/20	0	0.00	2	30.00	29.60	-2	3,856	-0.05%
2023/09/19	2	30.50	0	0.00	30.05	2	3,897	0.05%
2023/09/18	1	30.55	0	0.00	30.40	1	3,938	0.03%
2023/09/15	4	30.50	2	30.38	30.35	2	3,974	0.05%
2023/09/14	12.5	31.51	3	31.32	31.25	9.5	3,972	0.24%
2023/09/13	8	31.93	4	31.59	32.10	4	4,011	0.10%
2023/09/12	1	30.60	1	30.95	30.25	0	3,846	0.00%
2023/09/11	0.7	30.16	0	0.00	29.90	0.7	3,921	0.02%
2023/09/08	0.2	30.30	0	0.00	30.45	0.2	4,167	0.01%
2023/09/05	0	0.00	2	31.08	31.05	-2	5,551	-0.04%
2023/09/04	1	30.80	0	0.00	30.50	1	5,668	0.02%
2023/09/01	0	0.00	4	30.11	30.00	-4	5,679	-0.07%
2023/08/28	1	28.50	2	28.70	28.45	-1	5,965	-0.02%
2023/08/25	0	28.95	0	0.00	29.15	0	5,972	0.00%
2023/08/11	0	30.36	0	0.00	30.45	0	7,041	0.00%
2023/08/08	0	0.00	6	30.54	30.55	-6	7,259	-0.08%
2023/08/04	1	31.00	1	30.95	30.80	0	7,391	0.00%
2023/08/01	1	30.50	1	30.50	30.50	0	7,460	0.00%
2023/07/31	1	30.75	0	0.00	30.70	1	7,481	0.01%
2023/07/28	1	31.30	0	0.00	31.15	1	7,511	0.01%
2023/07/27	1	31.25	0	0.00	31.10	1	7,602	0.01%
2023/07/25	0	0.00	1	31.50	31.50	-1	8,488	-0.01%
2023/07/24	1	31.35	0	0.00	31.00	1	8,850	0.01%
2023/07/21	1	31.70	0	0.00	31.90	1	8,825	0.01%
2023/07/20	1	32.25	1.3	32.50	32.30	-0.3	8,856	0.00%
2023/07/19	5.2	32.74	0	0.00	32.10	5.2	8,860	0.06%
2023/07/18	6	33.80	0	0.00	33.20	6	8,953	0.07%
2023/07/17	3	34.38	1	34.75	34.70	2	9,204	0.02%
2023/07/14	5	34.03	4	33.95	33.85	1	9,248	0.01%
2023/07/13	4	35.11	17	34.84	34.40	-13	9,299	-0.14%
2023/07/12	11	33.73	11	34.03	33.80	0	9,091	0.00%
2023/07/11	17	34.21	1	35.30	33.65	16	9,062	0.18%
2023/07/10	8	36.39	15.1	36.53	35.95	-7.1	8,864	-0.08%
2023/07/07	2	34.10	4	34.81	34.55	-2	8,476	-0.02%
2023/07/06	3	34.10	3	33.90	34.30	0	8,419	0.00%
2023/07/05	7	34.42	3	34.10	34.10	4	8,651	0.05%
2023/07/04	2	34.60	226	34.47	34.80	-224	8,656	-2.59%	大賣/鉅額交易
2023/07/03	6	33.07	1	33.20	33.15	5	8,507	0.06%
2023/06/30	0.1	33.30	0	0.00	33.60	0.1	8,551	0.00%
2023/06/29	1	33.55	0	0.00	33.45	1	8,708	0.01%
2023/06/28	1	33.15	0	0.00	33.10	1	8,881	0.01%
2023/06/27	21	33.06	0	0.00	33.00	21	9,082	0.23%
2023/06/26	5	33.88	5	34.01	33.75	0	9,750	0.00%
2023/06/21	0	0.00	1	34.70	34.70	-1	10,072	-0.01%
2023/06/20	1	34.45	5	34.66	34.35	-4	10,444	-0.04%
2023/06/19	206	35.25	55.1	35.21	34.70	150.9	10,736	1.41%	大買/鉅額交易
2023/06/16	3.4	34.03	0	0.00	33.85	3.4	10,791	0.03%
2023/06/15	5.1	34.01	13	34.39	34.45	-8	10,765	-0.07%
2023/06/14	19	34.54	7	35.08	34.15	12	10,716	0.11%
2023/06/13	58.3	35.69	7	35.58	35.70	51.2	10,514	0.49%
2023/06/12	32	36.00	24.6	36.11	36.60	7.5	10,108	0.07%
2023/06/09	1.2	33.08	7	33.12	33.65	-5.8	9,367	-0.06%
2023/06/08	0	0.00	2	33.18	33.05	-2	9,199	-0.02%
2023/06/07	0	0.00	2	32.63	32.55	-2	9,125	-0.02%
2023/06/06	1	33.00	1	32.40	32.35	0	9,143	0.00%
2023/06/05	2.1	32.56	2	32.83	32.70	0.1	9,160	0.00%
2023/06/02	1	32.05	3	32.30	32.40	-2	9,177	-0.02%
2023/06/01	3	32.05	5	32.39	32.20	-2	9,217	-0.02%
2023/05/31	0	0.00	5	31.50	31.50	-5	9,187	-0.05%
2023/05/30	1	31.45	1	31.90	31.45	0	9,269	0.00%
2023/05/29	3	31.82	0	0.00	31.75	3	9,252	0.03%
2023/05/26	8	32.25	1	32.65	31.80	7	9,253	0.08%
2023/05/25	4	33.30	7	33.69	33.45	-3	9,196	-0.03%
2023/05/24	3	34.30	16	34.00	33.80	-13	9,271	-0.14%
2023/05/23	12	33.87	4.1	34.00	33.95	7.9	9,935	0.08%
2023/05/22	1	33.35	4	32.98	32.85	-3	9,816	-0.03%
2023/05/19	7	32.61	6	32.58	31.95	1	9,777	0.01%
2023/05/18	4	31.93	1	31.90	31.90	3	9,613	0.03%
2023/05/17	2	32.13	2	32.18	31.80	0	9,588	0.00%
2023/05/16	3	31.97	3	32.02	32.05	0	9,615	0.00%
2023/05/15	5	31.85	4	31.76	31.55	1	9,625	0.01%
2023/05/12	1	31.90	3	31.63	31.85	-2	9,536	-0.02%
2023/05/11	3	30.37	1	30.50	30.75	2	9,404	0.02%
2023/05/10	1	31.05	1	31.50	31.50	0	9,282	0.00%
2023/05/09	1	31.15	183	31.78	31.30	-182	9,246	-1.97%	大賣/鉅額交易
2023/05/08	4	31.98	0	0.00	31.90	4	9,142	0.04%
2023/05/04	1	31.95	2	32.20	32.05	-1	9,076	-0.01%
2023/05/03	47	31.85	0	0.00	31.70	47	9,015	0.52%
2023/05/02	143	32.46	4	32.90	32.55	139	8,912	1.56%	大買/鉅額交易
2023/04/28	4	34.26	121	34.00	33.55	-117	8,683	-1.35%	大賣/鉅額交易
2023/04/27	103	31.73	11.3	32.63	33.55	91.7	7,973	1.15%	大買/
2023/04/26	15	30.44	0	0.00	30.50	15	7,584	0.20%
2023/04/25	0	0.00	1	31.25	30.15	-1	7,544	-0.01%
2023/04/24	1	30.75	0	0.00	30.85	1	7,472	0.01%
2023/04/21	16	31.22	7	30.91	31.05	9	7,428	0.12%
2023/04/20	9	32.75	4	33.05	32.50	5	7,205	0.07%
2023/04/19	3	32.67	18	32.64	32.45	-15	6,840	-0.22%
2023/04/18	7	32.55	10	32.41	32.05	-3	6,658	-0.05%
2023/04/17	2	31.85	4	32.05	31.75	-2	6,467	-0.03%
2023/04/14	1	31.60	2	31.83	31.80	-1	6,403	-0.02%
2023/04/13	7	31.54	10	31.80	31.40	-3	6,346	-0.05%
2023/04/12	0	0.00	1	31.90	31.85	-1	6,278	-0.02%
2023/04/11	5	32.02	1	31.90	31.70	4	6,218	0.06%
2023/04/10	16	32.45	8	32.20	31.55	8	6,138	0.13%
2023/04/07	0.1	31.30	0	0.00	31.25	0.1	5,873	0.00%
2023/04/06	7	31.16	0	0.00	31.45	7	5,794	0.12%
2023/03/31	3	31.20	1	31.70	31.65	2	5,745	0.03%
2023/03/30	3	31.42	17	31.46	31.50	-14	5,622	-0.25%
2023/03/29	2	30.83	3	30.87	30.85	-1	5,453	-0.02%
2023/03/28	5.1	30.13	5	30.07	30.20	0.1	5,267	0.00%
2023/03/27	30	32.26	18	32.70	30.90	12	5,054	0.24%
2023/03/24	10	31.70	4.1	32.06	33.00	5.9	4,343	0.14%
2023/03/23	20.2	31.19	8	30.83	30.00	12.2	3,979	0.31%
2023/03/22	24.1	29.87	16	30.53	30.70	8.1	3,564	0.23%
2023/03/21	2	28.98	2	29.18	29.50	0	3,238	0.00%
2023/03/17	0	0.00	1.3	28.11	28.25	-1.3	3,055	-0.04%
2023/03/16	4	26.98	0.1	27.17	27.25	3.9	3,014	0.13%
2023/03/15	1	28.15	7.1	28.02	28.05	-6.1	2,972	-0.21%
2023/03/14	0	0.00	0.1	27.35	27.35	-0.1	2,955	0.00%
2023/03/13	2	27.15	0	27.90	27.25	2	2,994	0.07%
2023/03/10	10	27.82	1	27.80	27.70	9	3,027	0.30%
2023/03/09	1	28.20	8	28.21	28.20	-7	3,068	-0.23%
2023/03/08	6	28.65	7.1	28.59	28.55	-1.1	3,028	-0.04%
2023/03/07	1	29.00	7	28.71	28.55	-6	2,971	-0.20%
2023/03/06	3.1	28.40	4	28.65	28.20	-1	2,891	-0.03%
2023/03/03	15.1	28.33	2	28.35	28.35	13.1	2,762	0.47%
2023/03/02	8	27.77	215.1	27.88	28.50	-207.1	2,677	-7.73%	大賣/鉅額交易
2023/03/01	1	27.25	0.1	27.50	27.30	0.9	2,587	0.03%
2023/02/24	45	27.08	3.1	27.78	27.10	41.9	2,553	1.64%
2023/02/23	157	27.91	2	27.98	28.00	155	2,463	6.29%	大買/鉅額交易
2023/02/22	1.2	27.44	7.1	27.51	27.85	-6	2,354	-0.25%
2023/02/21	12	28.43	34.1	28.58	28.45	-22.1	2,168	-1.02%
2023/02/20	0	0.00	12.1	27.80	27.95	-12.1	1,394	-0.87%
2023/02/17	1	25.85	0	0.00	25.45	1	1,249	0.08%
2023/02/16	0	0.00	1	25.00	25.10	-1	1,149	-0.09%
2023/02/15	0	0.00	0.1	24.70	24.70	-0.1	1,121	-0.01%
2023/02/14	8	24.84	2.1	24.28	24.30	5.9	1,098	0.54%
2023/02/13	0	0.00	0.1	24.70	24.55	-0.1	1,003	-0.01%
2023/02/10	0	0.00	0	23.50	23.20	0	950	0.00%
2023/02/08	0	0.00	0	23.90	23.50	0	935	0.00%
2023/02/02	0	0.00	0	24.00	23.90	0	921	0.00%
2023/02/01	0	0.00	0	23.60	23.60	0	912	-0.01%
2023/01/30	0	23.20	0	0.00	23.15	0	902	0.00%
2023/01/17	0	24.00	1	22.76	22.80	-1	897	-0.12%
2023/01/13	1	22.75	0	23.00	22.45	1	895	0.11%
2023/01/11	0	0.00	0	23.20	22.95	0	890	0.00%
2023/01/10	0	0.00	0	23.50	23.40	0	885	-0.01%
2022/12/30	0	0.00	0	22.50	22.45	0	870	0.00%
2022/12/29	0	0.00	0	22.40	22.60	0	860	0.00%
2022/12/28	0	0.00	0	22.50	22.65	0	852	0.00%
2022/12/26	0	0.00	0	23.50	23.05	0	843	0.00%
2022/12/21	3	22.97	1	22.95	22.95	2	829	0.24%
2022/12/20	1	23.90	0	0.00	23.05	1	818	0.12%
2022/12/19	1	24.25	1	24.36	23.95	0	810	0.00%
2022/12/14	0	0.00	0	24.90	24.85	0	751	0.00%
2022/12/12	0	0.00	1	25.00	24.95	-1	723	-0.14%
2022/12/09	1	24.85	0	0.00	24.75	1	704	0.14%
2022/12/08	0	0.00	4	25.59	25.50	-4	687	-0.58%
2022/12/06	1	26.15	0	0.00	25.60	1	651	0.15%
2022/12/05	0	0.00	8	25.60	25.70	-8	605	-1.33%
2022/12/02	1	25.40	0	25.60	25.40	1	550	0.18%
2022/12/01	9	25.40	4	25.40	25.20	5	489	1.02%
2022/11/30	1	23.95	0	0.00	23.95	1	381	0.26%
2022/11/28	0	0.00	1	23.50	23.40	-1	360	-0.28%
2022/11/25	0	0.00	1	22.90	23.00	-1	357	-0.28%
2022/11/24	0	0.00	1	23.05	22.70	-1	354	-0.28%
2022/11/11	0	0.00	0	22.30	22.15	0	336	-0.01%
2022/11/07	1	21.25	0	0.00	21.30	1	417	0.24%
2022/10/31	1	20.50	0	0.00	20.45	1	445	0.22%
2022/10/13	0	0.00	2	20.15	20.20	-2	491	-0.41%
2022/10/05	1	22.95	5	22.85	22.90	-4	499	-0.80%
2022/10/03	0	0.00	1	23.40	22.80	-1	505	-0.20%
2022/09/27	0	22.80	0	0.00	22.85	0	492	0.00%
2022/09/23	1	23.75	0	0.00	23.80	1	491	0.20%
2022/09/22	1	24.00	0	0.00	24.15	1	490	0.20%
2022/09/14	0	25.40	0	0.00	25.50	0	495	0.00%
2022/09/06	1	23.75	0	0.00	23.80	1	499	0.20%
2022/09/02	3	25.00	0	0.00	25.00	3	500	0.60%
2022/09/01	1	25.00	2	24.90	25.05	-1	499	-0.20%
2022/08/30	3	24.43	0	0.00	24.40	3	492	0.61%
2022/08/24	0	0.00	2	24.35	24.45	-2	486	-0.41%
2022/08/22	2	24.40	0	0.00	24.25	2	487	0.41%
2022/08/19	0	0.00	1	25.15	25.20	-1	486	-0.21%
2022/08/18	1	24.40	1	24.80	25.50	0	486	0.00%
2022/08/17	4	25.38	3	25.35	25.10	1	516	0.19%
2022/08/15	0	23.20	0	0.00	23.15	0	446	0.00%
2022/08/04	1	22.50	0	0.00	22.45	1	444	0.22%
2022/07/21	1	22.95	0	0.00	22.95	1	425	0.24%
2022/07/19	1	23.00	0	0.00	23.10	1	421	0.24%
2022/07/05	0	0.00	1	22.45	22.70	-1	426	-0.23%
2022/07/01	1	22.80	0	0.00	22.50	1	432	0.23%
2022/06/24	1	23.30	0	0.00	23.10	1	461	0.22%
2022/06/14	3	24.85	3	24.97	25.05	0	459	0.00%
2022/06/08	1	26.25	0	0.00	26.05	1	476	0.21%
2022/05/25	1	25.40	0	0.00	25.30	1	599	0.17%
2022/05/19	1	24.90	1	25.05	24.70	0	656	0.00%
2022/05/18	2	24.95	0	0.00	25.20	2	683	0.29%
2022/05/13	0	24.05	0	0.00	23.30	0	745	0.00%
2022/05/06	0	0.00	2	23.55	24.30	-2	980	-0.20%
2022/05/04	0	24.30	0	0.00	24.05	0	1,035	0.00%
2022/04/26	0	23.92	1	23.35	23.15	-1	1,173	-0.08%
2022/04/21	0	0.00	1	24.75	24.85	-1	1,419	-0.07%
2022/04/15	1	24.60	0	0.00	24.65	1	2,718	0.04%
2022/04/14	1	24.40	0	0.00	24.30	1	2,806	0.04%
2022/04/07	1	26.01	0	0.00	25.70	1	2,811	0.04%
2022/04/06	1	26.05	0	0.00	26.05	1	2,839	0.04%
2022/03/31	0	0.00	1	26.20	26.25	-1	2,873	-0.03%
2022/03/30	1	26.50	0	0.00	26.65	1	2,879	0.03%
2022/03/29	6	26.58	0	0.00	26.55	6	2,880	0.21%
2022/03/28	4	25.85	0	0.00	26.00	4	2,859	0.14%
2022/03/21	2	26.95	0	0.00	26.65	2	2,897	0.07%
2022/03/17	1	26.50	1	26.45	26.60	0	2,901	0.00%
2022/03/10	1	26.30	0	0.00	26.15	1	2,983	0.03%
2022/03/08	1	25.65	0	0.00	25.75	1	2,968	0.03%
2022/03/07	0	0.00	17	27.05	26.50	-17	2,956	-0.57%
2022/03/04	2	27.98	2	28.08	27.85	0	2,932	0.00%
2022/03/03	5	28.57	0	0.00	28.35	5	2,925	0.17%
2022/03/02	2	28.78	0	0.00	28.75	2	2,923	0.07%
2022/03/01	0	0.00	3	29.35	29.25	-3	2,917	-0.10%
2022/02/25	0	0.00	12	28.61	28.70	-12	2,907	-0.41%
2022/02/24	9	28.12	0	0.00	27.50	9	2,893	0.31%
2022/02/23	5	29.27	0	0.00	29.45	5	2,849	0.18%
2022/02/22	5	29.20	0	0.00	29.55	5	2,851	0.18%
2022/02/21	0	0.00	1	30.20	30.30	-1	2,841	-0.04%
2022/02/18	0	0.00	1	30.20	30.00	-1	2,814	-0.04%
2022/02/17	2	29.73	8	29.79	29.65	-6	2,799	-0.21%
2022/02/16	1	28.90	6	29.18	29.00	-5	2,766	-0.18%
2022/02/15	2	28.63	0	0.00	28.35	2	2,754	0.07%
2022/02/14	1	29.00	7	29.20	28.85	-6	2,739	-0.22%
2022/02/11	3	29.70	0	0.00	29.70	3	2,728	0.11%
2022/02/10	17	30.37	0	0.00	29.85	17	2,704	0.63%
2022/02/09	0	0.00	17	31.00	31.05	-17	2,666	-0.64%
2022/02/08	1	30.15	2	30.38	30.45	-1	2,641	-0.04%
2022/02/07	1	29.20	17	28.66	29.50	-16	2,573	-0.62%
2022/01/26	2	27.50	1	27.95	27.30	1	2,547	0.04%
2022/01/25	2	27.60	3	28.07	27.70	-1	2,613	-0.04%
2022/01/24	5	27.58	1	27.10	27.70	4	2,639	0.15%
2022/01/21	4	28.78	4	28.20	28.20	0	2,658	0.00%
2022/01/20	4	29.35	0	29.30	29.30	4	2,699	0.15%
2022/01/19	5	28.97	0	0.00	29.00	5	2,689	0.19%
2022/01/18	4	29.89	0	0.00	29.50	4	2,708	0.15%
2022/01/17	0	0.00	1	28.85	29.85	-1	2,613	-0.04%
2022/01/14	1	27.45	0	0.00	27.80	1	2,553	0.04%
2022/01/13	3	28.45	0	0.00	28.45	3	2,513	0.12%
2022/01/12	1	29.60	6	30.30	29.65	-5	2,415	-0.21%
2022/01/11	23	31.79	22	31.89	29.90	1	2,276	0.04%
2022/01/10	9	28.68	26	30.08	30.45	-17	1,563	-1.09%
2022/01/07	0	0.00	1	28.20	28.95	-1	1,239	-0.08%
2022/01/06	0	0.00	1	26.85	26.90	-1	1,165	-0.09%
2021/12/30	1	27.80	0.1	28.00	27.60	0.9	1,253	0.07%
2021/12/27	1	28.25	2	28.05	27.70	-1	1,388	-0.07%
2021/12/24	0	0.00	1	27.50	27.35	-1	1,387	-0.07%
2021/12/20	0	0.00	1	27.45	27.25	-1	1,528	-0.07%
2021/12/15	1	26.30	1	26.55	26.80	0	1,839	0.00%
2021/12/10	1	26.50	3	26.78	27.05	-2	2,005	-0.10%
2021/12/09	1	26.90	0	0.00	26.90	1	2,011	0.05%
2021/12/08	1	27.40	0	0.00	27.20	1	2,000	0.05%
2021/12/07	2	27.78	6	27.87	27.35	-4	1,982	-0.20%
2021/12/06	0	0.00	2	26.25	26.15	-2	1,920	-0.10%
2021/12/03	1	25.25	1	25.40	25.35	0	1,913	0.00%
2021/11/29	2	24.90	2	25.18	25.10	0	1,915	0.00%
2021/11/26	3	25.73	1	25.90	25.50	2	1,909	0.10%
2021/11/25	3	26.30	1	26.60	26.35	2	1,896	0.11%
2021/11/24	2	26.23	1	26.35	26.35	1	1,895	0.05%
2021/11/23	0	0.00	3	26.42	26.40	-3	1,893	-0.16%
2021/11/19	2	26.93	0	0.00	26.75	2	1,931	0.10%
2021/11/18	1	27.00	0	0.00	27.20	1	1,920	0.05%
2021/11/16	0	0.00	2	27.15	27.25	-2	1,900	-0.11%
2021/11/15	0	0.00	3	26.67	26.90	-3	1,887	-0.16%
2021/11/12	2	26.25	0	0.00	26.35	2	1,892	0.11%
2021/11/11	2	26.50	1	26.75	26.50	1	1,889	0.05%
2021/11/10	1	26.50	2	26.38	26.35	-1	1,893	-0.05%
2021/11/09	1	26.60	2	26.58	26.50	-1	1,895	-0.05%
2021/11/08	1	26.25	1	26.45	26.35	0	1,888	0.00%
2021/11/05	7	26.41	1	26.45	26.45	6	1,887	0.32%
2021/11/04	0	0.00	1	27.70	27.30	-1	1,854	-0.05%
2021/11/03	1	27.60	0	0.00	27.40	1	1,851	0.05%
2021/11/02	23	28.05	0	0.00	27.25	23	1,845	1.25%
2021/11/01	0	0.00	3	29.33	29.30	-3	1,770	-0.17%
2021/10/29	2	28.78	0	0.00	29.00	2	1,733	0.12%
2021/10/28	1	28.90	2	29.15	28.85	-1	1,696	-0.06%
2021/10/27	62	28.12	122	27.92	28.45	-60	1,627	-3.69%	大賣/
2021/10/26	1	28.50	2	28.40	27.65	-1	1,600	-0.06%
2021/10/25	0	0.00	6	26.83	27.25	-6	1,551	-0.39%
2021/10/22	4	26.04	0	0.00	25.95	4	1,534	0.26%
2021/10/21	2	26.65	2	26.88	26.60	0	1,534	0.00%
2021/10/20	2	26.78	0	0.00	26.95	2	1,529	0.13%
2021/10/19	1	26.95	3	27.17	26.80	-2	1,537	-0.13%
2021/10/18	0	0.00	1	26.60	26.70	-1	1,536	-0.07%
2021/10/15	1	26.50	0	0.00	26.60	1	1,544	0.06%
2021/10/14	26	26.44	4	26.24	26.15	22	1,547	1.42%
2021/10/13	1	27.15	1	27.75	27.05	0	1,534	0.00%
2021/10/12	12	27.39	4	27.50	27.25	8	1,527	0.52%
2021/10/06	2	29.18	8	29.44	28.40	-6	1,484	-0.40%
2021/10/05	4	27.88	2	27.50	28.50	2	1,390	0.14%
2021/10/01	1	26.40	1	26.60	26.60	0	1,334	0.00%
2021/09/29	2	27.63	5	27.90	28.05	-3	1,319	-0.23%
2021/09/28	2	27.35	1	27.60	27.25	1	1,282	0.08%
2021/09/27	35	28.44	1	28.60	28.25	34	1,254	2.71%
2021/09/24	43	29.71	40	29.47	29.45	3	1,212	0.25%
2021/09/23	12	28.49	9.1	28.09	28.95	2.9	1,060	0.28%
2021/09/22	0	0.00	1	27.50	27.85	-1	945	-0.11%
2021/09/15	0.1	24.40	0	0.00	24.65	0.1	813	0.01%
2021/09/09	0	0.00	1	22.75	23.10	-1	816	-0.12%
2021/09/07	1	23.35	0	0.00	23.20	1	825	0.12%
2021/09/06	6	24.55	6	24.01	23.60	0	827	0.00%
2021/09/01	0	0.00	2	24.40	24.40	-2	841	-0.24%
2021/08/30	2	23.75	0	0.00	23.80	2	848	0.24%
2021/08/26	1	24.10	0	0.00	24.00	1	857	0.12%
2021/08/23	0	0.00	2	22.60	22.55	-2	858	-0.23%
2021/08/19	1	22.05	0	0.00	21.80	1	876	0.11%
2021/08/18	1	22.50	0	0.00	22.50	1	878	0.12%
2021/08/17	0	22.70	0	0.00	22.50	0	878	0.00%
2021/08/13	0	0.00	22	23.89	23.75	-22	884	-2.49%
2021/08/11	1	24.40	0	0.00	24.20	1	940	0.11%
2021/08/09	0	0.00	3	25.50	25.40	-3	1,010	-0.30%
2021/08/06	2	25.85	0	0.00	25.90	2	1,029	0.19%
2021/08/03	4	26.60	0	0.00	26.35	4	1,226	0.33%
2021/07/30	0	0.00	1	27.00	26.45	-1	1,347	-0.07%
2021/07/16	0	0.00	1	26.85	26.85	-1	1,987	-0.05%
2021/07/15	1	26.45	0	0.00	26.50	1	1,992	0.05%
2021/07/13	1	27.05	0	0.00	26.95	1	1,999	0.05%
2021/07/12	0	0.00	1	27.45	27.55	-1	1,986	-0.05%
2021/07/09	2	27.15	0	0.00	27.00	2	1,980	0.10%
2021/07/08	1	27.95	0	0.00	27.60	1	2,000	0.05%
2021/07/07	2	27.98	1	28.20	27.85	1	2,021	0.05%
2021/07/05	0	0.00	1	29.15	29.30	-1	2,067	-0.05%
2021/06/30	0	0.00	2	28.40	28.25	-2	2,166	-0.09%
2021/06/28	2	28.75	0	0.00	28.75	2	2,224	0.09%
2021/06/25	2	30.15	0	0.00	29.35	2	2,244	0.09%
2021/06/24	0	0.00	4	29.69	30.00	-4	2,231	-0.18%
2021/06/22	0	0.00	1	27.90	28.20	-1	2,206	-0.05%
2021/06/21	2	27.83	0	0.00	27.75	2	2,262	0.09%
2021/06/18	1	29.00	0	0.00	28.70	1	2,270	0.04%
2021/06/09	0	0.00	1	29.15	28.60	-1	2,365	-0.04%
2021/06/04	0	0.00	13	28.32	28.15	-13	2,411	-0.54%
2021/06/02	2	28.80	0	0.00	28.90	2	2,431	0.08%
2021/05/26	1	26.65	0	0.00	26.50	1	2,435	0.04%
2021/05/25	3	26.52	0	0.00	26.35	3	2,446	0.12%
2021/05/21	2	24.95	1	25.15	25.10	1	2,474	0.04%
2021/05/20	1	25.35	1	25.70	24.40	0	2,528	0.00%
2021/05/19	3	24.50	5	25.16	25.60	-2	2,552	-0.08%
2021/05/18	4	23.80	6	23.55	24.20	-2	2,547	-0.08%
2021/05/17	4	22.05	0	0.00	22.05	4	2,533	0.16%
2021/05/14	1	25.00	0	0.00	24.50	1	2,512	0.04%
2021/05/13	0	0.00	7	24.89	25.00	-7	2,502	-0.28%
2021/05/12	1	29.55	7	26.87	27.00	-6	2,466	-0.24%
2021/05/11	3	31.70	0	0.00	29.80	3	2,403	0.12%
2021/05/10	6	33.03	6	33.03	33.00	0	2,334	0.00%
2021/05/07	8	32.16	4	32.20	32.35	4	2,288	0.17%
2021/05/06	7	32.73	4	32.88	32.75	3	2,269	0.13%
2021/05/05	11	32.68	14	32.08	32.20	-3	2,249	-0.13%
2021/05/04	2	30.98	3	31.72	30.75	-1	2,187	-0.05%
2021/05/03	4	31.89	0	0.00	32.00	4	2,166	0.18%
2021/04/29	21	32.82	18	33.00	32.45	3	2,147	0.14%
2021/04/28	7	31.76	11	31.71	32.35	-4	1,969	-0.20%
2021/04/27	1	30.15	1	30.15	30.40	0	1,861	0.00%
2021/04/26	1	30.20	3	30.55	30.20	-2	1,989	-0.10%
2021/04/23	2	30.58	1	30.60	30.45	1	1,992	0.05%
2021/04/22	3	30.98	5	31.30	30.40	-2	2,017	-0.10%
2021/04/20	6	31.10	1	31.20	31.20	5	2,040	0.25%
2021/04/19	0	0.00	1	30.60	30.95	-1	2,095	-0.05%
2021/04/16	0	0.00	1	30.85	30.85	-1	2,233	-0.04%
2021/04/14	6	31.04	5	30.65	30.65	1	2,343	0.04%
2021/04/13	1	31.70	0	0.00	30.80	1	2,460	0.04%
2021/04/12	1	31.65	0	0.00	31.65	1	2,986	0.03%
2021/04/08	4	32.44	13	32.28	32.60	-9	3,241	-0.28%
2021/04/07	1	31.80	2	31.70	31.65	-1	3,187	-0.03%
2021/04/06	2	31.15	0	0.00	31.10	2	3,183	0.06%
2021/04/01	0	0.00	1	31.65	31.00	-1	3,244	-0.03%
2021/03/31	2	31.40	12	31.29	31.05	-10	3,274	-0.31%
2021/03/30	3	30.65	0	0.00	30.55	3	3,253	0.09%
2021/03/29	3	31.02	0	0.00	31.00	3	3,253	0.09%
2021/03/25	2	31.18	0	0.00	31.10	2	3,316	0.06%
2021/03/24	4	30.25	6	31.50	31.75	-2	3,327	-0.06%
2021/03/22	4	30.43	1	30.75	30.45	3	3,330	0.09%
2021/03/19	1	30.65	6	31.10	30.85	-5	3,367	-0.15%
2021/03/16	1	31.25	1	31.60	31.35	0	3,478	0.00%
2021/03/15	0	0.00	2	31.58	31.40	-2	3,528	-0.06%
2021/03/12	1	31.80	0	0.00	31.75	1	3,571	0.03%
2021/03/11	0	0.00	1	31.00	30.95	-1	3,633	-0.03%
2021/03/10	1	30.10	1	30.10	30.10	0	3,717	0.00%
2021/03/09	1	29.80	0	0.00	29.80	1	3,754	0.03%
2021/03/03	0	0.00	1	30.80	31.15	-1	4,026	-0.02%
2021/03/02	0	0.00	3	31.90	30.80	-3	4,157	-0.07%
2021/02/26	2	31.73	1	31.70	31.80	1	4,362	0.02%
2021/02/25	0	0.00	1	33.00	32.30	-1	4,405	-0.02%
2021/02/23	5	32.33	11	32.30	32.30	-6	4,507	-0.13%
2021/02/22	2	32.95	2	33.05	33.00	0	4,571	0.00%
2021/02/19	0	0.00	2	32.08	32.35	-2	4,620	-0.04%
2021/02/18	1	31.20	0	0.00	31.40	1	4,855	0.02%
2021/02/17	4	31.49	7	31.30	31.20	-3	4,853	-0.06%
2021/02/05	12	31.18	1	31.40	31.15	11	4,862	0.23%
2021/02/01	0	0.00	1	30.95	30.90	-1	5,005	-0.02%
2021/01/29	5	31.55	4	31.50	31.25	1	5,077	0.02%
2021/01/28	1	32.30	0	0.00	32.20	1	5,115	0.02%
2021/01/27	5	33.00	10	32.64	32.65	-5	5,139	-0.10%
2021/01/26	0	0.00	3	32.28	31.55	-3	5,131	-0.06%
2021/01/25	5	31.20	5	31.64	31.90	0	5,157	0.00%
2021/01/22	0	0.00	6	31.60	31.70	-6	5,196	-0.12%
2021/01/21	0	0.00	1	32.55	31.95	-1	5,222	-0.02%
2021/01/20	7	32.40	2	32.40	32.00	5	5,243	0.10%
2021/01/19	31	33.68	34	33.96	33.40	-3	5,227	-0.06%
2021/01/18	2	31.60	4	32.16	33.05	-2	5,155	-0.04%
2021/01/15	4	32.95	1	33.25	32.70	3	5,157	0.06%
2021/01/14	2	33.73	7	33.66	33.60	-5	5,203	-0.10%
2021/01/13	6	32.91	0	0.00	33.05	6	5,224	0.11%
2021/01/12	16	33.40	0	0.00	32.70	16	5,287	0.30%
2021/01/11	10	33.03	36.1	33.13	34.55	-26.1	5,276	-0.49%
2021/01/08	13	33.78	11	34.34	33.45	2	5,236	0.04%
2021/01/07	7	33.99	5	34.37	33.60	2	5,519	0.04%
2021/01/06	31	34.43	2	34.65	34.00	29	5,584	0.52%
2021/01/05	37	36.06	10	36.21	35.50	27	5,538	0.49%
2021/01/04	3	34.43	23	33.79	35.10	-20	5,155	-0.39%
2020/12/31	1	32.10	4	32.86	32.55	-3	5,241	-0.06%
2020/12/29	8	32.03	6	31.92	31.80	2	5,315	0.04%
2020/12/28	2	32.63	4	32.63	32.55	-2	5,406	-0.04%
2020/12/25	3	32.13	0	0.00	32.30	3	5,451	0.06%
2020/12/24	1	31.55	1	31.85	31.70	0	5,616	0.00%
2020/12/23	1	31.10	5	30.96	30.90	-4	5,798	-0.07%
2020/12/22	1	31.00	2	31.20	30.75	-1	6,489	-0.02%
2020/12/21	2	30.15	0	0.00	30.75	2	7,875	0.03%
2020/12/18	3	31.15	1	30.85	30.75	2	8,040	0.02%
2020/12/17	3	31.10	0	0.00	31.30	3	8,166	0.04%
2020/12/16	0	0.00	1	32.00	31.80	-1	8,317	-0.01%
2020/12/15	9	31.81	0	0.00	31.70	9	8,493	0.11%
2020/12/14	2	32.00	0	0.00	32.80	2	9,260	0.02%
2020/12/11	7	32.17	0	0.00	31.85	7	9,491	0.07%
2020/12/10	2.1	32.69	1	32.35	32.55	1.1	9,513	0.01%
2020/12/09	2	33.53	4	33.25	33.20	-2	9,508	-0.02%
2020/12/08	10	34.06	7	34.21	33.75	3	9,546	0.03%
2020/12/07	9	33.47	4	33.71	33.75	5	9,581	0.05%
2020/12/04	7	33.41	7	33.40	33.30	0	9,574	0.00%
2020/12/03	0	0.00	5	34.38	34.30	-5	9,555	-0.05%
2020/12/02	4	35.29	0	0.00	34.80	4	9,654	0.04%
2020/12/01	1	34.80	1	34.80	34.90	0	9,745	0.00%
2020/11/30	2	35.33	2	35.80	35.15	0	10,142	0.00%
2020/11/27	4	35.33	4	35.21	35.35	0	10,433	0.00%
2020/11/26	6	35.47	3	35.40	35.55	3	10,637	0.03%
2020/11/25	10	35.95	4	36.25	34.65	6	11,223	0.05%
2020/11/24	3	34.87	1	35.25	34.80	2	11,433	0.02%
2020/11/23	0	0.00	1	35.40	34.85	-1	11,559	-0.01%
2020/11/19	3	34.60	2	34.43	34.35	1	12,115	0.01%
2020/11/18	4	35.01	0	0.00	34.85	4	12,123	0.03%
2020/11/17	6	35.24	8	35.18	35.40	-2	12,077	-0.02%
2020/11/16	1	33.70	5	33.60	33.55	-4	11,872	-0.03%
2020/11/12	2	33.73	1	33.65	33.15	1	11,859	0.01%
2020/11/10	4	34.25	0	0.00	33.90	4	11,838	0.03%
2020/11/09	2	34.90	4	35.13	35.00	-2	11,793	-0.02%
2020/11/05	0	0.00	1	34.45	34.40	-1	11,680	-0.01%
2020/11/03	0	0.00	1	32.40	33.25	-1	11,720	-0.01%
2020/11/02	3	32.03	1	32.05	31.90	2	11,709	0.02%
2020/10/30	0	0.00	3	33.68	32.95	-3	11,806	-0.03%
2020/10/29	1	33.15	3	33.35	33.70	-2	11,807	-0.02%
2020/10/27	1	34.30	0	0.00	34.15	1	11,771	0.01%
2020/10/26	0	0.00	1	35.30	34.70	-1	11,780	-0.01%
2020/10/23	0.5	34.80	0	0.00	34.50	0.5	11,716	0.00%
2020/10/22	1	34.40	1	34.90	34.55	0	11,704	0.00%
2020/10/21	1.5	35.17	0	0.00	35.25	1.5	11,645	0.01%
2020/10/20	0	0.00	1	35.40	35.40	-1	11,631	-0.01%
2020/10/19	3	35.10	0	0.00	35.30	3	11,564	0.03%
2020/10/16	4	35.91	0	0.00	35.40	4	11,550	0.03%
2020/10/15	19	36.65	13	36.74	36.20	6	11,471	0.05%
2020/10/14	0	0.00	3	34.83	35.10	-3	11,141	-0.03%
2020/10/13	4	33.89	0	0.00	33.85	4	11,046	0.04%
2020/10/12	2	34.55	0	0.00	34.60	2	10,961	0.02%
2020/10/08	6	36.33	2	36.13	36.00	4	10,840	0.04%
2020/10/07	0	0.00	1	34.75	34.70	-1	10,497	-0.01%
2020/10/06	0.1	34.80	0	0.00	34.70	0.1	10,472	0.00%
2020/10/05	5.1	35.15	6	35.12	34.95	-0.9	10,404	-0.01%
2020/09/30	1	34.70	0	0.00	34.95	1	10,342	0.01%
2020/09/29	3	34.78	0	0.00	34.15	3	10,290	0.03%
2020/09/28	2	35.18	1	35.60	34.50	1	10,230	0.01%
2020/09/25	18	37.30	7	36.81	35.15	11	10,158	0.11%
2020/09/24	16	37.61	16	38.07	39.00	0	9,480	0.00%
2020/09/23	7	35.83	9	36.36	36.65	-2	8,066	-0.02%
2020/09/22	7	33.71	7	33.44	33.35	0	7,863	0.00%
2020/09/21	6	34.73	8	34.87	34.30	-2	7,708	-0.03%
2020/09/18	2	34.60	3	34.38	34.20	-1	7,523	-0.01%
2020/09/17	5.1	34.08	5	33.75	34.25	0.1	7,327	0.00%
2020/09/16	8	32.07	0	0.00	33.25	8	6,526	0.12%
2020/09/14	0	0.00	1	29.82	30.60	-1	6,261	-0.02%
2020/09/10	1	31.50	1	30.10	30.20	0	6,137	0.00%
2020/09/09	2	31.60	0	0.00	31.50	2	6,039	0.03%
2020/09/08	7	31.77	7	31.81	31.45	0	5,967	0.00%
2020/09/07	0	0.00	6	32.22	31.90	-6	5,899	-0.10%
2020/09/04	5	33.10	8	33.21	33.10	-3	5,778	-0.05%
2020/09/03	20	35.07	12	35.30	33.90	8	5,632	0.14%
2020/09/02	18	32.68	16	32.36	33.90	2	5,256	0.04%
2020/09/01	16	32.36	9	32.56	31.90	7	4,900	0.14%
2020/08/31	15	33.32	382	33.86	33.10	-367	4,636	-7.92%	大賣/鉅額交易
2020/08/28	390	31.72	41	31.27	31.80	349	3,954	8.83%	大買/鉅額交易
2020/08/27	7	28.89	6	28.71	28.95	1	3,557	0.03%
2020/08/26	5	28.70	2	28.10	28.70	3	3,395	0.09%
2020/08/25	1	26.15	14	26.94	28.00	-13	3,050	-0.43%
2020/08/24	2	25.63	0	0.00	25.75	2	2,763	0.07%
2020/08/21	10	25.24	1	25.25	25.30	9	2,765	0.33%
2020/08/20	1	22.75	1	23.00	23.00	0	2,800	0.00%
2020/08/19	0	0.00	13	25.70	25.15	-13	2,762	-0.47%
2020/08/14	0	0.00	10	25.60	25.40	-10	2,761	-0.36%
2020/08/13	0	0.00	5	25.90	25.65	-5	2,766	-0.18%
2020/08/11	0	0.00	6	25.90	25.35	-6	2,783	-0.22%
2020/08/10	2	26.48	0	0.00	26.05	2	2,757	0.07%
2020/08/07	0	0.00	5	26.40	26.85	-5	2,698	-0.19%
2020/08/06	16	25.60	0	0.00	25.65	16	2,630	0.61%
2020/08/05	20	26.89	5	26.60	26.25	15	2,615	0.57%
2020/08/03	0	0.00	2	25.60	25.45	-2	2,478	-0.08%
2020/07/31	7	25.54	3	25.43	25.50	4	2,510	0.16%
2020/07/30	0	0.00	5	25.13	26.25	-5	2,482	-0.20%
2020/07/29	0.1	24.75	0	0.00	24.75	0.1	2,554	0.00%
2020/07/27	2	25.18	0	0.00	24.90	2	2,606	0.08%
2020/07/24	4	25.70	4	25.65	25.40	0	2,627	0.00%
2020/07/23	1	25.70	3	26.08	25.85	-2	2,632	-0.08%
2020/07/22	7	26.11	1	26.20	25.80	6	2,756	0.22%
2020/07/21	1	25.60	3	25.60	25.70	-2	2,739	-0.07%
2020/07/17	1	24.55	1	24.85	24.55	0	2,740	0.00%
2020/07/15	0	0.00	2	25.60	25.20	-2	2,750	-0.07%
2020/07/10	2	25.35	1	25.45	25.20	1	2,815	0.04%
2020/07/09	2	26.40	1	26.55	25.75	1	2,817	0.04%
2020/07/08	6	26.28	8	26.23	26.60	-2	2,798	-0.07%
2020/07/07	16	26.48	8	26.01	25.85	8	2,811	0.28%
2020/07/06	9	24.93	6	25.26	25.30	3	2,715	0.11%
2020/07/03	0	0.00	3	22.90	23.00	-3	2,644	-0.11%
2020/07/01	1	22.80	0	0.00	22.35	1	2,708	0.04%
2020/06/24	4	22.63	4	22.70	22.60	0	2,771	0.00%
2020/06/23	0	22.65	0	0.00	22.65	0	2,798	0.00%
2020/06/19	2	22.70	0	0.00	22.40	2	2,830	0.07%
2020/06/09	6	22.55	7	23.01	22.30	-1	2,887	-0.03%
2020/05/28	0	0.00	2	21.75	21.40	-2	2,702	-0.07%
2020/05/27	1	20.75	1	20.80	21.20	0	2,615	0.00%
2020/05/26	0	21.20	3	20.00	19.95	-3	2,556	-0.12%
2020/05/22	0	0.00	6	19.66	19.50	-6	2,498	-0.24%
2020/05/21	0	0.00	1	19.65	19.70	-1	2,485	-0.04%
2020/05/20	1	19.40	0.2	19.45	19.25	0.9	2,480	0.03%
2020/05/19	1	19.60	0	0.00	19.60	1	2,540	0.04%
2020/05/12	0	0.00	1	19.50	19.50	-1	2,586	-0.04%
2020/05/11	0	0.00	1	18.60	19.60	-1	2,627	-0.04%
2020/05/08	1	19.85	1	19.60	19.60	0	2,595	0.00%
2020/05/07	1	19.90	6	19.53	19.65	-5	2,599	-0.19%
2020/05/05	4	20.05	0	0.00	19.60	4	2,576	0.16%
2020/04/30	0	0.00	3	19.23	19.25	-3	2,540	-0.12%
2020/04/29	0	0.00	1	18.90	18.90	-1	2,544	-0.04%
2020/04/28	5	18.85	6	18.89	19.10	-1	2,557	-0.04%
2020/04/27	6	18.78	0	0.00	18.75	6	2,604	0.23%
2020/04/23	1	18.15	0	0.00	18.15	1	2,483	0.04%
2020/04/21	3	17.67	2	17.50	17.25	1	2,640	0.04%
2020/04/20	3	18.20	3	18.13	18.20	0	2,913	0.00%
2020/04/17	1	17.95	0	0.00	17.95	1	2,926	0.03%
2020/04/16	11	17.78	11	17.91	18.05	0	2,899	0.00%
2020/04/15	10	17.82	8	17.81	18.05	2	2,934	0.07%
2020/04/14	4	17.65	3	17.90	17.60	1	2,900	0.03%
2020/04/13	10	17.20	10	17.40	17.35	0	2,988	0.00%
2020/04/10	3	17.70	18	17.80	17.70	-15	3,050	-0.49%
2020/04/09	2.2	17.05	0	0.00	17.00	2.2	3,002	0.07%
2020/04/08	14	16.61	3	16.45	17.40	11	2,971	0.37%
2020/04/07	6	16.36	0	0.00	16.20	6	2,923	0.21%
2020/03/30	12	14.55	16	14.68	15.10	-4	3,213	-0.12%
2020/03/27	15	15.26	14	15.42	15.00	1	3,234	0.03%
2020/03/26	12	15.16	8	15.23	15.20	4	3,254	0.12%
2020/03/24	10	13.90	15	14.25	14.05	-5	3,303	-0.15%
2020/03/23	5	13.50	0	0.00	13.50	5	3,339	0.15%
2020/03/19	1	14.20	1	14.20	14.20	0	3,417	0.00%
2020/03/17	0	0.00	26	16.14	15.60	-26	3,409	-0.76%
2020/03/13	2	18.35	0	0.00	18.95	2	3,431	0.06%
2020/03/12	7	20.15	2	20.33	20.15	5	3,623	0.14%
2020/03/10	0	0.00	5	22.15	22.90	-5	3,695	-0.14%
2020/03/09	0	0.00	13	23.08	22.90	-13	3,723	-0.35%
2020/03/06	0	0.00	1	24.05	24.05	-1	3,748	-0.03%
2020/03/05	0	0.00	1	24.35	24.35	-1	3,783	-0.03%
2020/03/03	1	24.10	0	0.00	24.10	1	4,077	0.02%
2020/03/02	4	23.45	1	23.15	23.55	3	4,127	0.07%
2020/02/27	2	24.33	3	24.50	23.55	-1	4,179	-0.02%
2020/02/25	3	24.85	1	25.05	24.90	2	4,226	0.05%
2020/02/21	0	0.00	5	25.90	25.65	-5	4,276	-0.12%
2020/02/20	33	26.18	25	25.87	25.90	8	4,291	0.19%
2020/02/19	10	26.00	0	0.00	25.80	10	4,237	0.24%
2020/02/14	0.1	25.15	0	0.00	25.10	0.1	4,540	0.00%
2020/02/13	5	25.05	3	25.25	25.05	2	4,601	0.04%
2020/02/12	8	25.61	1	25.75	25.55	7	4,632	0.15%
2020/02/05	2	25.38	2	25.55	25.20	0	4,916	0.00%
2020/02/04	2	25.00	1	25.35	24.90	1	4,886	0.02%
2020/01/31	1	24.80	1	25.50	24.65	0	4,932	0.00%
2020/01/20	2	27.80	1	27.85	27.80	1	5,336	0.02%
2020/01/17	0	0.00	2	27.85	27.65	-2	5,417	-0.04%
2020/01/16	1	28.00	1	28.20	27.80	0	5,541	0.00%
2020/01/15	10	28.00	3.1	28.08	28.40	6.9	5,473	0.13%
2020/01/14	10	27.76	10.1	27.89	27.80	-0.1	5,353	0.00%
2020/01/13	2	27.05	2	26.95	27.00	0	5,056	0.00%
2020/01/07	13	26.89	1	26.95	27.00	12	5,092	0.24%
2020/01/06	0	0.00	5	26.72	27.15	-5	4,980	-0.10%
2020/01/03	3	26.17	0	0.00	26.15	3	4,890	0.06%
2019/12/26	1	26.90	4	27.18	26.50	-3	4,756	-0.06%
2019/12/25	1	27.25	1	27.00	27.30	0	4,460	0.00%
2019/12/20	1	26.20	1	26.45	26.80	0	4,288	0.00%
2019/12/18	0	0.00	1	26.75	26.30	-1	4,240	-0.02%
2019/12/17	1	26.20	1	26.80	26.30	0	4,183	0.00%
2019/12/16	0	0.00	3	25.98	26.10	-3	4,092	-0.07%
2019/12/11	1	25.15	0	0.00	25.10	1	4,037	0.02%
2019/12/09	2	26.48	1	27.10	25.65	1	3,957	0.03%
2019/12/06	0	0.00	2	26.35	26.70	-2	3,742	-0.05%
2019/12/05	1	25.95	0	0.00	26.00	1	3,682	0.03%
2019/12/04	1	26.05	0	0.00	25.85	1	3,642	0.03%
2019/12/03	5	26.10	5	26.35	26.35	0	3,606	0.00%
2019/11/29	2	26.40	0	0.00	25.75	2	3,545	0.06%
2019/11/28	10	26.10	12	26.23	26.60	-2	3,380	-0.06%
2019/11/27	0	0.00	1	25.75	25.60	-1	3,262	-0.03%
2019/11/26	0	0.00	1	25.90	25.65	-1	3,220	-0.03%
2019/11/25	0	0.00	1	25.30	25.55	-1	3,324	-0.03%
2019/11/22	2	24.65	0	0.00	24.40	2	3,321	0.06%
2019/11/21	1	24.30	0	0.00	24.35	1	3,301	0.03%
2019/11/20	0	0.00	1	25.35	24.80	-1	3,254	-0.03%
2019/11/19	1	25.10	1	25.40	25.00	0	3,237	0.00%
2019/11/18	1	25.15	15	25.23	25.05	-14	3,216	-0.44%
2019/11/15	16	25.45	2	25.28	25.20	14	3,190	0.44%
2019/11/14	1	25.35	13	25.25	25.95	-12	3,108	-0.39%
2019/11/13	8	25.68	9	25.94	25.50	-1	3,039	-0.03%
2019/11/12	1	25.00	10	24.90	25.05	-9	2,794	-0.32%
2019/11/11	25	24.58	7	24.36	24.10	18	2,724	0.66%
2019/11/08	9	25.33	9	25.53	25.30	0	2,691	0.00%
2019/11/07	3	24.83	3	25.08	24.90	0	2,570	0.00%
2019/11/06	5	24.92	5	25.01	24.65	0	2,518	0.00%
2019/11/05	15	24.27	15	24.18	25.20	0	2,460	0.00%
2019/11/04	1	23.45	0	0.00	23.45	1	2,357	0.04%
2019/11/01	1	23.70	0	0.00	23.75	1	2,327	0.04%
2019/10/31	1	23.85	1	23.75	23.55	0	2,334	0.00%
2019/10/29	15	26.11	11	25.14	25.00	4	2,243	0.18%
2019/10/28	1	25.05	0.1	25.95	25.95	1	2,154	0.04%
2019/10/24	1	23.40	4	23.10	22.95	-3	1,895	-0.16%
2019/10/23	1	22.05	20	22.13	22.00	-19	1,743	-1.09%
2019/10/18	16	22.16	0	0.00	22.25	16	1,729	0.93%
2019/10/17	6	22.69	0	0.00	22.15	6	1,708	0.35%
2019/10/15	0	0.00	1	21.25	21.25	-1	1,567	-0.06%
2019/10/14	0	0.00	1	21.30	21.20	-1	1,565	-0.06%
2019/10/09	7	21.06	1	21.15	20.80	6	1,576	0.38%
2019/10/07	1	20.80	1	21.40	21.00	0	1,577	0.00%
2019/10/04	1	21.10	0	0.00	21.10	1	1,595	0.06%
2019/09/26	5	20.75	0	0.00	20.70	5	1,641	0.30%
2019/09/20	0	0.00	1	21.40	21.30	-1	1,575	-0.06%
2019/09/17	1	21.10	0	0.00	21.05	1	1,610	0.06%
2019/09/16	1	21.10	1	21.35	21.35	0	1,602	0.00%
2019/08/30	0	0.00	2	20.50	20.20	-2	1,457	-0.14%
2019/08/29	1	20.55	0	0.00	20.50	1	1,446	0.07%
2019/08/28	2	20.90	2	21.15	20.70	0	1,424	0.00%
2019/08/27	0	0.00	3	20.40	20.40	-3	1,255	-0.24%
2019/08/19	2	19.20	0	0.00	18.75	2	1,159	0.17%
2019/08/16	0	0.00	2	18.40	18.75	-2	1,158	-0.17%
2019/08/13	15	18.60	6	18.65	18.55	9	1,152	0.78%
2019/08/12	1	19.15	0	0.00	19.05	1	1,145	0.09%
2019/08/07	1	19.70	0	0.00	19.20	1	1,128	0.09%
2019/08/02	1	20.35	0	0.00	20.45	1	1,102	0.09%
2019/07/29	0	0.00	1.1	20.77	22.10	-1.1	864	-0.12%
2019/07/25	0	0.00	1	19.95	19.80	-1	753	-0.13%
2019/07/24	1	20.05	0	0.00	20.05	1	775	0.13%
2019/07/23	1	20.05	1	20.40	20.10	0	815	0.00%
2019/07/17	1	20.05	0	0.00	19.95	1	884	0.11%
2019/07/10	0	0.00	1	20.20	20.15	-1	977	-0.10%
2019/07/04	1	19.90	8	19.79	19.90	-7	1,036	-0.68%
2019/07/03	1	19.40	1	19.60	19.55	0	1,068	0.00%
2019/06/27	0	0.00	12	19.34	19.50	-12	1,351	-0.89%
2019/06/26	0	0.00	10	18.80	18.65	-10	1,410	-0.71%
2019/06/24	1	17.70	0	0.00	17.60	1	1,420	0.07%
2019/06/19	0	0.00	5	17.60	17.85	-5	1,672	-0.30%
2019/05/23	1	16.85	1	17.05	16.95	0	1,991	0.00%
2019/05/20	20	17.00	0	0.00	17.20	20	2,034	0.98%
2019/04/26	0	0.00	1	20.60	20.80	-1	1,929	-0.05%
2019/04/23	1	21.80	0	0.00	21.55	1	1,857	0.05%
2019/04/22	0	0.00	1	21.75	21.55	-1	1,852	-0.05%
2019/04/19	1	21.55	0	0.00	21.55	1	1,850	0.05%
2019/04/16	0	0.00	4	22.65	22.70	-4	1,780	-0.22%
2019/04/15	4	22.20	0	0.00	22.20	4	1,702	0.23%
2019/04/10	0	0.00	5	22.10	22.25	-5	1,618	-0.31%
2019/04/09	10	22.80	1	22.40	22.00	9	1,603	0.56%
2019/04/08	5	22.90	0	0.00	22.35	5	1,584	0.32%
2019/04/03	0	0.00	20	21.40	22.30	-20	1,492	-1.34%
2019/04/02	0	0.00	73	21.13	21.25	-73	1,374	-5.31%
2019/04/01	0	0.00	40	20.81	20.25	-40	1,339	-2.99%
2019/03/29	3	20.70	98	20.95	20.50	-95	1,326	-7.16%
2019/03/26	8	20.56	65	20.62	20.10	-57	1,290	-4.42%
2019/03/22	0	0.00	12	18.82	19.25	-12	1,350	-0.89%
2019/03/19	10	18.18	0	0.00	17.85	10	1,382	0.72%
2019/03/18	0	0.00	1	18.45	18.35	-1	1,379	-0.07%
2019/03/15	3	17.88	0	0.00	17.80	3	1,388	0.22%
2019/03/14	6	17.55	0	0.00	17.55	6	1,386	0.43%
2019/03/13	8	18.10	0	0.00	17.90	8	1,382	0.58%
2019/03/12	8	18.38	1	18.45	18.35	7	1,383	0.51%
2019/03/11	1	18.75	1	18.75	18.65	0	1,423	0.00%
2019/03/08	20	18.45	1	18.70	18.60	19	1,412	1.35%
2019/03/07	1	18.45	0	0.00	18.05	1	1,365	0.07%
2019/03/06	0	0.00	1	18.35	18.65	-1	1,360	-0.07%
2019/03/05	0	0.00	1	18.00	18.00	-1	1,362	-0.07%
2019/02/27	1	17.60	0	0.00	17.60	1	1,476	0.07%
2019/02/26	1	17.65	4	17.65	17.70	-3	1,540	-0.19%
2019/02/25	2	17.90	0	0.00	17.95	2	1,568	0.13%
2019/02/22	4	18.43	0	0.00	18.00	4	1,622	0.25%
2019/02/21	0	0.00	1	18.35	18.20	-1	1,667	-0.06%
2019/02/18	0	0.00	1	17.65	17.45	-1	1,708	-0.06%
2019/02/15	8	17.73	1	18.10	17.65	7	1,747	0.40%
2019/02/14	1	16.85	0	0.00	16.85	1	1,720	0.06%
2019/02/12	4	16.10	0	0.00	16.45	4	1,719	0.23%
2019/01/30	10	16.30	0	0.00	16.25	10	1,711	0.58%
2019/01/29	10	16.35	0	0.00	16.35	10	1,708	0.59%
2019/01/22	0	0.00	1	16.55	16.45	-1	1,707	-0.06%
2019/01/17	0	0.00	2	16.35	16.30	-2	1,723	-0.12%
2019/01/10	0.1	16.55	1	16.65	16.65	-0.9	1,685	-0.05%
2019/01/09	0	0.00	1	16.60	16.70	-1	1,684	-0.06%
2019/01/07	1	16.70	0	0.00	16.70	1	1,678	0.06%
2019/01/03	0	0.00	2	17.35	17.20	-2	1,681	-0.12%
2019/01/02	0	0.00	1	17.45	17.45	-1	1,680	-0.06%
2018/12/28	0	0.00	1	17.55	17.55	-1	1,681	-0.06%
2018/12/27	2	17.95	1	17.95	18.10	1	1,677	0.06%
2018/12/25	0	0.00	2	17.53	17.30	-2	1,616	-0.12%
2018/12/24	2	18.15	0	0.00	18.10	2	1,602	0.12%
2018/12/22	1	17.70	0	0.00	18.35	1	1,580	0.06%
2018/12/21	0.1	17.75	0	0.00	17.70	0.1	1,573	0.01%
2018/12/20	4.1	19.32	0	0.00	18.15	4.1	1,547	0.26%
2018/12/19	1	19.35	0	0.00	19.50	1	1,506	0.07%
2018/12/17	2	19.45	20	19.50	19.50	-18	1,420	-1.27%
2018/12/12	20	17.30	0	0.00	17.45	20	1,093	1.83%
2018/12/06	10	17.60	0	0.00	17.80	10	1,041	0.96%
2018/12/04	2	19.33	2	18.85	18.95	0	1,021	0.00%
2018/11/29	6	17.85	0	0.00	17.85	6	942	0.64%
2018/11/28	4	18.05	0	0.00	18.05	4	927	0.43%
2018/11/26	57	18.67	57	18.83	19.00	0	882	0.00%
2018/11/20	5	18.70	5	18.60	18.60	0	613	0.00%
2018/11/19	0	0.00	2	17.90	18.40	-2	510	-0.39%
2018/11/14	2	17.75	0	0.00	18.40	2	424	0.47%
2018/11/07	0	0.00	1	14.85	15.00	-1	373	-0.27%
2018/11/02	0	0.00	1	14.30	14.65	-1	380	-0.26%
2018/10/25	0	0.00	3	13.27	13.90	-3	376	-0.80%
2018/10/19	4	13.70	0	0.00	13.75	4	382	1.05%
2018/10/17	4	13.90	0	0.00	14.05	4	393	1.02%
2018/10/16	7	14.00	0	0.00	14.00	7	396	1.76%
2018/10/12	10	13.50	0	0.00	13.75	10	408	2.45%
2018/10/09	2	15.45	0	0.00	15.45	2	415	0.48%
2018/09/28	10	17.55	0	0.00	17.20	10	456	2.19%
2018/09/26	49	18.03	0	0.00	17.85	49	453	10.81%
2018/09/25	21	18.50	0	0.00	18.40	21	463	4.53%
2018/09/12	20	18.70	0	0.00	19.10	20	716	2.79%
2018/09/07	1	19.80	0	0.00	19.95	1	834	0.12%
2018/08/24	1	20.05	0	0.00	20.05	1	939	0.11%
2018/08/23	1	20.75	0	0.00	20.00	1	954	0.10%
2018/08/20	0	0.00	10	21.40	21.40	-10	987	-1.01%
2018/08/17	0	0.00	3	20.05	20.45	-3	984	-0.30%
2018/08/16	10	18.50	0	0.00	18.60	10	999	1.00%
2018/08/15	1	19.40	0	0.00	19.50	1	1,052	0.10%
2018/08/06	0	0.00	1	20.95	21.00	-1	1,308	-0.08%
2018/08/03	1	20.15	0	0.00	20.15	1	1,331	0.08%
2018/07/31	1	21.65	0	0.00	21.55	1	1,490	0.07%
2018/07/30	0	0.00	1	22.20	21.60	-1	1,495	-0.07%
2018/07/26	0	0.00	5	22.19	22.05	-5	1,497	-0.33%
2018/07/24	1	21.60	0	0.00	21.50	1	1,499	0.07%
2018/07/20	1	21.90	0	0.00	22.15	1	1,499	0.07%
2018/07/19	2	21.90	0	0.00	21.90	2	1,496	0.13%
2018/07/13	1	22.85	0	0.00	22.85	1	1,514	0.07%
2018/07/06	1	23.15	0	0.00	23.40	1	1,517	0.07%
2018/07/05	1	23.70	0	0.00	23.25	1	1,538	0.06%
2018/07/03	0	0.00	2	23.55	23.40	-2	1,596	-0.13%
2018/06/28	2	25.00	0	0.00	24.90	2	1,576	0.13%
2018/06/27	1	25.70	0	0.00	25.60	1	1,558	0.06%
2018/06/26	2	26.90	2	25.85	26.90	0	1,510	0.00%
2018/06/25	2	25.43	2	25.80	25.60	0	1,428	0.00%
2018/06/22	1	24.05	1	24.40	24.15	0	1,384	0.00%
2018/06/21	1	24.35	0	0.00	24.35	1	1,380	0.07%
2018/06/19	1	26.50	4	25.41	25.45	-3	1,362	-0.22%
2018/06/15	0	0.00	13	23.91	24.90	-13	1,313	-0.99%
2018/06/13	2	22.83	0	0.00	22.65	2	1,282	0.16%
2018/06/12	2	23.10	0	0.00	23.25	2	1,274	0.16%
2018/06/11	3	23.35	0	0.00	23.20	3	1,263	0.24%
2018/06/07	0	0.00	2	24.95	24.60	-2	1,236	-0.16%
2018/06/06	5	24.40	0	0.00	24.25	5	1,225	0.41%
2018/06/05	2	24.50	0	0.00	24.15	2	1,224	0.16%
2018/06/04	1	24.55	0	0.00	24.55	1	1,214	0.08%
2018/05/30	2	24.75	0	0.00	24.60	2	1,184	0.17%
2018/05/29	2	25.08	0	0.00	25.05	2	1,182	0.17%
2018/05/28	1	25.30	0	0.00	25.10	1	1,179	0.08%
2018/05/25	1	25.40	4	25.75	25.35	-3	1,161	-0.26%
2018/05/23	4	25.38	10	25.80	26.00	-6	1,131	-0.53%
2018/05/22	0	0.00	2	24.35	24.25	-2	1,068	-0.19%
2018/05/21	5	23.95	0	0.00	24.25	5	1,055	0.47%
2018/05/18	5	24.40	0	0.00	24.25	5	1,019	0.49%
2018/05/17	0	0.00	12	22.34	23.50	-12	937	-1.28%
2018/05/16	2	21.53	1	21.40	21.40	1	898	0.11%
2018/05/15	9	21.97	0	0.00	22.15	9	879	1.02%
2018/05/14	0	0.00	2	22.15	22.65	-2	868	-0.23%
2018/05/09	0	0.00	7	22.44	22.10	-7	745	-0.94%