聯嘉 (6288)-元大-龍潭券商分點個股進出

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
31.20
漲跌
▼0.75
漲幅
-2.35%
成交量
1,710張
產業
上市汽車類股
263人加入追蹤

立即追蹤
本地時間:14:30

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

聯嘉 (6288)籌碼相關－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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
2024/04/25	3	31.70	0	0.00	31.20	3	5,772	0.05%
2024/04/24	3	32.25	0	0.00	31.95	3	5,761	0.05%
2024/04/23	0	0.00	6	30.90	30.90	-6	5,719	-0.10%
2024/04/22	18	31.89	17	30.91	30.55	1	5,725	0.02%
2024/04/19	13	32.55	10	32.40	31.90	3	5,699	0.05%
2024/04/18	8	33.38	1	33.40	33.30	7	5,649	0.12%
2024/04/17	15	33.53	9	33.68	33.70	6	5,636	0.11%
2024/04/16	11	32.77	12	32.89	32.90	-1	5,601	-0.02%
2024/04/15	18.1	34.61	17	34.09	34.05	1.1	5,505	0.02%
2024/04/12	18.1	34.92	17	35.11	34.80	1.1	5,457	0.02%
2024/04/11	4	35.44	4	35.78	35.15	0	5,421	0.00%
2024/04/10	22	35.76	21	35.34	35.25	1	5,335	0.02%
2024/04/09	35	35.57	5	35.57	35.25	30	5,265	0.57%
2024/04/08	24	36.21	18	36.37	36.70	6	5,142	0.12%
2024/04/03	15	36.46	6	36.53	36.70	9	4,895	0.18%
2024/04/02	11	35.66	58	35.90	36.55	-47	4,715	-1.00%
2024/04/01	0	0.00	1	33.85	34.45	-1	4,574	-0.02%
2024/03/28	1	33.60	11	33.67	33.75	-10	4,657	-0.21%
2024/03/27	9	33.78	5	33.59	33.75	4	4,657	0.09%
2024/03/26	13	34.28	1	34.70	33.70	12	4,648	0.26%
2024/03/25	1	34.25	0	0.00	34.10	1	4,627	0.02%
2024/03/22	1	34.05	0	0.00	34.05	1	4,640	0.02%
2024/03/21	2	34.30	0	0.00	34.20	2	4,640	0.04%
2024/03/20	0	0.00	1	35.40	35.25	-1	4,616	-0.02%
2024/03/19	1	34.65	5	34.57	34.70	-4	4,566	-0.09%
2024/03/18	5	34.03	2.8	33.80	34.30	2.2	4,550	0.05%
2024/03/15	2.4	32.13	0	0.00	32.00	2.4	4,509	0.05%
2024/03/14	0.4	32.65	4	32.95	32.40	-3.6	4,517	-0.08%
2024/03/13	0	0.00	2	34.10	33.65	-2	4,512	-0.04%
2024/03/12	2	34.65	1	34.40	34.25	1	4,502	0.02%
2024/03/08	6	34.10	5	34.00	33.60	1	4,494	0.02%
2024/03/07	1	33.80	16	34.40	33.80	-15	4,542	-0.33%
2024/03/06	9	35.41	0	0.00	34.80	9	4,481	0.20%
2024/03/05	11	35.82	3	35.87	35.70	8	4,409	0.18%
2024/03/04	16	36.42	5	36.94	36.35	11	4,313	0.26%
2024/03/01	17	37.04	18	36.90	36.15	-1	4,061	-0.02%
2024/02/29	22	36.92	16	36.75	36.35	6	3,711	0.16%
2024/02/27	5	35.76	3	35.62	36.15	2	3,190	0.06%
2024/02/26	11	35.38	4	35.95	35.10	7	2,957	0.24%
2024/02/23	7	35.34	15	34.66	35.40	-8	2,744	-0.29%
2024/02/22	0	0.00	17	33.49	33.60	-17	2,467	-0.69%
2024/02/21	2	32.90	0	0.00	32.90	2	2,411	0.08%
2024/02/20	13	33.58	3	33.22	33.25	10	2,373	0.42%
2024/02/19	13	33.97	3	33.20	33.95	10	2,300	0.43%
2024/02/16	0	32.30	2	32.40	32.20	-2	2,037	-0.10%
2024/02/15	0	0.00	3	31.90	31.80	-3	1,994	-0.15%
2024/02/05	0	0.00	3	30.35	30.40	-3	1,948	-0.15%
2024/01/31	2	30.38	10	30.62	30.40	-8	1,969	-0.41%
2024/01/29	0	31.00	12	30.95	31.10	-12	1,963	-0.61%
2024/01/26	0	0.00	10	31.12	30.70	-10	1,974	-0.51%
2024/01/25	3	31.02	1	31.00	30.80	2	1,977	0.10%
2024/01/23	0	0.00	1	31.50	31.50	-1	2,026	-0.05%
2024/01/22	0	0.00	12	31.20	31.70	-12	2,029	-0.59%
2024/01/19	5	30.80	0	0.00	30.65	5	2,028	0.25%
2024/01/17	0	0.00	3	31.00	30.75	-3	2,057	-0.15%
2024/01/16	0	0.00	2	31.45	31.40	-2	2,065	-0.10%
2024/01/11	1	31.50	0	0.00	31.60	1	2,092	0.05%
2024/01/10	0	0.00	1	30.80	31.45	-1	2,121	-0.05%
2024/01/09	1	30.70	0	0.00	30.55	1	2,135	0.05%
2024/01/08	1	31.20	0	0.00	30.90	1	2,169	0.05%
2024/01/05	1	30.95	10	31.90	31.00	-9	2,214	-0.41%
2024/01/04	11	31.64	10	31.60	31.55	1	2,263	0.04%
2024/01/03	10	32.30	0	0.00	32.20	10	2,360	0.42%
2024/01/02	0	0.00	9	32.43	32.35	-9	2,505	-0.36%
2023/12/29	0	0.00	2	31.85	31.80	-2	2,797	-0.07%
2023/12/28	2	31.75	0	0.00	31.90	2	3,239	0.06%
2023/12/27	32	33.24	27	32.44	31.95	5	3,622	0.14%
2023/12/26	1	32.50	0	0.00	32.35	1	3,406	0.03%
2023/12/25	0	0.00	15	31.66	31.75	-15	3,341	-0.45%
2023/12/22	2	30.55	0	0.00	30.55	2	3,346	0.06%
2023/12/14	0	32.20	2	31.93	31.50	-2	3,415	-0.06%
2023/12/13	0	0.00	5	32.20	32.10	-5	3,379	-0.15%
2023/12/12	1	31.80	4	31.94	31.85	-3	3,392	-0.09%
2023/12/11	0	0.00	1	31.50	31.45	-1	3,449	-0.03%
2023/12/08	1	32.10	5	31.91	32.05	-4	3,644	-0.11%
2023/12/07	3	31.90	6	31.79	31.95	-3	3,632	-0.08%
2023/12/06	5	31.59	0	0.00	31.50	5	3,618	0.14%
2023/12/04	6	32.00	8	31.88	32.40	-2	3,566	-0.06%
2023/12/01	4	31.00	1	30.80	30.95	3	3,454	0.09%
2023/11/30	0	0.00	1	30.30	30.30	-1	3,434	-0.03%
2023/11/27	0	0.00	10	29.60	29.55	-10	3,461	-0.29%
2023/11/24	4	30.24	1	29.80	29.70	3	3,469	0.09%
2023/11/22	1	29.80	5	29.80	29.80	-4	3,447	-0.12%
2023/11/21	1	29.65	2	29.75	29.70	-1	3,450	-0.03%
2023/11/20	12	29.35	0	0.00	29.45	12	3,432	0.35%
2023/11/17	2	29.30	3	29.35	29.10	-1	3,436	-0.03%
2023/11/15	7	29.01	1	29.35	28.95	6	3,450	0.17%
2023/11/13	2	28.80	10	28.80	28.75	-8	3,436	-0.23%
2023/11/10	10	29.33	0	0.00	29.20	10	3,419	0.29%
2023/11/09	0	0.00	1	29.30	29.25	-1	3,423	-0.03%
2023/11/08	0	29.90	1	30.20	29.75	-1	3,448	-0.03%
2023/11/07	2	29.90	10	30.12	29.80	-8	3,448	-0.23%
2023/11/06	0	0.00	16	30.40	30.35	-16	3,452	-0.46%
2023/11/03	2	30.33	1	30.00	30.00	1	3,461	0.03%
2023/11/02	1	29.95	0	0.00	30.05	1	3,460	0.03%
2023/11/01	15	29.60	0.2	29.55	29.40	14.9	3,469	0.43%
2023/10/30	1	30.55	0	0.00	30.45	1	3,472	0.03%
2023/10/27	1	30.80	0	0.00	30.45	1	3,490	0.03%
2023/10/26	2	31.10	0	0.00	31.00	2	3,499	0.06%
2023/10/24	0	0.00	1	31.35	31.75	-1	3,489	-0.03%
2023/10/19	1	30.95	0	0.00	31.10	1	3,526	0.03%
2023/10/18	2	30.85	0.3	30.80	30.90	1.8	3,551	0.05%
2023/10/17	0.3	31.62	2.2	31.75	31.55	-1.9	3,552	-0.05%
2023/10/16	1.1	31.55	9.1	31.48	31.30	-8	3,655	-0.22%
2023/10/13	4.2	32.58	0.1	32.35	32.25	4.1	3,722	0.11%
2023/10/12	4.1	32.58	0	0.00	32.55	4.1	3,810	0.11%
2023/10/11	9.2	33.18	11.2	32.48	32.15	-2.1	3,888	-0.05%
2023/10/06	6.1	32.96	4	33.48	33.50	2.1	4,051	0.05%
2023/10/05	31.1	33.22	30.2	32.98	32.55	0.9	3,966	0.02%
2023/10/04	33.2	33.02	35	32.88	33.30	-1.8	3,905	-0.05%
2023/10/03	14	32.04	21	31.99	31.00	-7	3,893	-0.18%
2023/09/27	4	30.58	0	0.00	30.30	4	3,694	0.11%
2023/09/26	2	31.35	4	31.40	31.20	-2	3,841	-0.05%
2023/09/25	0	0.00	3	30.95	31.00	-3	3,878	-0.08%
2023/09/22	0	0.00	1	29.50	29.45	-1	3,825	-0.03%
2023/09/20	1	29.60	1	29.85	29.60	0	3,856	0.00%
2023/09/19	2	30.30	0.1	30.20	30.05	2	3,897	0.05%
2023/09/15	3	30.35	1	30.40	30.35	2	3,974	0.05%
2023/09/14	1.1	31.25	6	31.53	31.25	-5	3,972	-0.12%
2023/09/13	9	31.79	24	31.93	32.10	-15	4,011	-0.37%
2023/09/12	7	30.90	3	30.90	30.25	4	3,846	0.10%
2023/09/11	1	30.25	6	30.70	29.90	-5	3,921	-0.13%
2023/09/08	2	30.25	0	0.00	30.45	2	4,167	0.05%
2023/09/07	6	30.55	7	30.75	30.55	-1	4,626	-0.02%
2023/09/06	1	31.10	0	0.00	30.70	1	5,372	0.02%
2023/09/05	0	0.00	4	30.99	31.05	-4	5,551	-0.07%
2023/09/04	7	30.50	19	30.73	30.50	-12	5,668	-0.21%
2023/09/01	6	29.90	5	30.20	30.00	1	5,679	0.02%
2023/08/31	3	29.23	2	29.70	29.40	1	5,701	0.02%
2023/08/30	1	29.60	0	0.00	29.50	1	5,766	0.02%
2023/08/28	7	28.79	0	0.00	28.45	7	5,965	0.12%
2023/08/25	1	29.20	1	29.20	29.15	0	5,972	0.00%
2023/08/24	0	0.00	0	29.25	29.00	0	6,008	0.00%
2023/08/23	1	28.75	0	0.00	29.00	1	6,084	0.02%
2023/08/22	2	28.83	0	0.00	28.85	2	6,237	0.03%
2023/08/18	2	29.70	0	0.00	29.30	2	6,430	0.03%
2023/08/17	1	29.65	0	0.00	29.75	1	6,682	0.02%
2023/08/16	1	29.00	0	0.00	29.45	1	6,814	0.01%
2023/08/14	2	29.33	1	29.20	29.15	1	7,024	0.01%
2023/08/11	1	30.30	0	0.00	30.45	1	7,041	0.01%
2023/08/10	0	0.00	1	31.00	30.20	-1	7,073	-0.01%
2023/08/09	0	0.00	2	31.03	30.90	-2	7,143	-0.03%
2023/08/08	1	30.45	1	30.60	30.55	0	7,259	0.00%
2023/08/04	2	30.83	3	31.17	30.80	-1	7,391	-0.01%
2023/08/02	2	30.50	1	30.25	29.90	1	7,466	0.01%
2023/08/01	3	30.60	0	0.00	30.50	3	7,460	0.04%
2023/07/31	3	30.80	0	0.00	30.70	3	7,481	0.04%
2023/07/28	2	30.90	1	31.35	31.15	1	7,511	0.01%
2023/07/27	3	31.17	0	0.00	31.10	3	7,602	0.04%
2023/07/26	20	30.99	5	31.15	30.95	15	7,813	0.19%
2023/07/25	3	31.23	1	31.50	31.50	2	8,488	0.02%
2023/07/24	12	31.11	0	0.00	31.00	12	8,850	0.14%
2023/07/21	6	31.67	2	31.95	31.90	4	8,825	0.05%
2023/07/20	4	32.08	2	32.60	32.30	2	8,856	0.02%
2023/07/19	15	32.64	5	32.44	32.10	10	8,860	0.11%
2023/07/18	18	33.53	2	33.60	33.20	16	8,953	0.18%
2023/07/17	3	33.42	27.5	34.84	34.70	-24.5	9,204	-0.27%
2023/07/14	28	34.21	14	34.13	33.85	14	9,248	0.15%
2023/07/13	16	35.17	32	35.24	34.40	-16	9,299	-0.17%
2023/07/12	10.2	33.60	13	33.63	33.80	-2.9	9,091	-0.03%
2023/07/11	37.3	34.52	23	34.15	33.65	14.3	9,062	0.16%
2023/07/10	52	36.06	56.3	36.31	35.95	-4.3	8,864	-0.05%
2023/07/07	33	34.45	33	34.75	34.55	0	8,476	0.00%
2023/07/06	5	34.10	8.1	34.00	34.30	-3.1	8,419	-0.04%
2023/07/05	14.3	34.65	7	34.32	34.10	7.3	8,651	0.08%
2023/07/04	18	34.56	14.6	34.71	34.80	3.4	8,656	0.04%
2023/07/03	9.2	33.00	1	33.00	33.15	8.2	8,507	0.10%
2023/06/30	2	33.48	0	0.00	33.60	2	8,551	0.02%
2023/06/29	0	0.00	1	33.45	33.45	-1	8,708	-0.01%
2023/06/28	6	33.11	5	33.21	33.10	1	8,881	0.01%
2023/06/27	8.1	33.34	9	33.08	33.00	-0.9	9,082	-0.01%
2023/06/26	16	33.94	8.1	33.72	33.75	7.9	9,750	0.08%
2023/06/21	16.1	34.55	11	34.75	34.70	5.1	10,072	0.05%
2023/06/20	2	35.13	1.1	34.42	34.35	0.9	10,444	0.01%
2023/06/19	3.2	34.68	18	34.72	34.70	-14.8	10,736	-0.14%
2023/06/16	2.1	34.22	10.2	34.02	33.85	-8.1	10,791	-0.07%
2023/06/15	5.2	34.22	3	34.22	34.45	2.2	10,765	0.02%
2023/06/14	42	34.81	29.1	34.24	34.15	12.9	10,716	0.12%
2023/06/13	25.1	35.66	22	35.64	35.70	3.1	10,514	0.03%
2023/06/12	65	35.74	118	36.46	36.60	-53	10,108	-0.52%	大賣/
2023/06/09	22	33.40	28	33.52	33.65	-6	9,367	-0.06%
2023/06/08	4	33.04	14	33.02	33.05	-10	9,199	-0.11%
2023/06/07	0	0.00	3	32.65	32.55	-3	9,125	-0.03%
2023/06/06	86	32.57	14	32.35	32.35	72	9,143	0.79%
2023/06/05	3	32.85	3	32.70	32.70	0	9,160	0.00%
2023/06/02	3	32.38	16	32.33	32.40	-13	9,177	-0.14%
2023/06/01	10	31.99	14	31.60	32.20	-4	9,217	-0.04%
2023/05/31	2	31.75	5	31.60	31.50	-3	9,187	-0.03%
2023/05/30	3	31.57	0	0.00	31.45	3	9,269	0.03%
2023/05/29	11	31.81	12	31.75	31.75	-1	9,252	-0.01%
2023/05/26	27	32.51	20.1	32.01	31.80	6.9	9,253	0.07%
2023/05/25	22.1	33.60	18	33.71	33.45	4.1	9,196	0.04%
2023/05/24	13	33.91	17	34.04	33.80	-4	9,271	-0.04%
2023/05/23	53	33.50	128	33.53	33.95	-75	9,935	-0.75%	大賣/
2023/05/22	4	32.65	32	32.88	32.85	-28	9,816	-0.29%
2023/05/19	100.3	32.44	109	32.55	31.95	-8.8	9,777	-0.09%	大賣/
2023/05/18	13	31.87	11	31.95	31.90	2	9,613	0.02%
2023/05/17	17	32.01	21.3	31.91	31.80	-4.2	9,588	-0.04%
2023/05/16	6.1	32.05	6	32.00	32.05	0.1	9,615	0.00%
2023/05/15	81.1	32.01	81	31.63	31.55	0.1	9,625	0.00%
2023/05/12	21	31.79	42	31.92	31.85	-21	9,536	-0.22%
2023/05/11	46	30.22	49.3	30.57	30.75	-3.3	9,404	-0.03%
2023/05/10	14.2	31.16	14.1	31.37	31.50	0.1	9,282	0.00%
2023/05/09	17.2	31.83	14	31.10	31.30	3.2	9,246	0.03%
2023/05/08	6	31.98	2	31.98	31.90	4	9,142	0.04%
2023/05/05	5	32.08	15	31.92	31.95	-10	9,115	-0.11%
2023/05/04	40	32.07	2	31.98	32.05	38	9,076	0.42%
2023/05/03	72	32.27	34.1	31.97	31.70	37.9	9,015	0.42%
2023/05/02	101.1	32.65	91.3	32.65	32.55	9.8	8,912	0.11%	大買/
2023/04/28	130.3	34.36	112.1	33.81	33.55	18.2	8,683	0.21%	大買/大賣/
2023/04/27	21.1	32.57	26	32.62	33.55	-4.9	7,973	-0.06%
2023/04/26	2	30.48	1	30.10	30.50	1	7,584	0.01%
2023/04/25	0	0.00	3	31.20	30.15	-3	7,544	-0.04%
2023/04/24	7	30.89	5.1	30.88	30.85	1.9	7,472	0.03%
2023/04/21	36	31.42	72	30.93	31.05	-36	7,428	-0.48%
2023/04/20	86	32.87	64	32.32	32.50	22	7,205	0.31%
2023/04/19	58	32.53	58	32.72	32.45	0	6,840	0.00%
2023/04/18	68	32.47	24	32.38	32.05	44	6,658	0.66%
2023/04/17	1	32.05	3	31.93	31.75	-2	6,467	-0.03%
2023/04/14	1	31.85	1	31.50	31.80	0	6,403	0.00%
2023/04/13	33	31.67	97	31.52	31.40	-64	6,346	-1.01%
2023/04/12	9	31.91	2	32.00	31.85	7	6,278	0.11%
2023/04/11	18	31.74	16	31.90	31.70	2	6,218	0.03%
2023/04/10	42	32.17	48.1	32.08	31.55	-6.1	6,138	-0.10%
2023/04/07	5	31.44	3	30.95	31.25	2	5,873	0.03%
2023/04/06	6	31.22	5.1	31.27	31.45	0.9	5,794	0.02%
2023/03/31	56	31.39	15	31.52	31.65	41	5,745	0.71%
2023/03/30	1	31.30	11.3	31.55	31.50	-10.3	5,622	-0.18%
2023/03/29	13.1	31.02	19.2	30.85	30.85	-6.1	5,453	-0.11%
2023/03/28	54.1	30.34	28.2	30.19	30.20	25.9	5,267	0.49%
2023/03/27	108.2	32.64	86.3	32.65	30.90	21.9	5,054	0.43%	大買/
2023/03/24	16	31.71	32	32.27	33.00	-16	4,343	-0.37%
2023/03/23	46.2	31.22	43.2	31.16	30.00	3	3,979	0.08%
2023/03/22	12.3	29.96	24.2	30.15	30.70	-11.9	3,564	-0.33%
2023/03/21	9.1	28.80	38.2	28.99	29.50	-29.1	3,238	-0.90%
2023/03/20	6	28.38	7	28.54	28.50	-1	3,073	-0.03%
2023/03/17	1	28.35	2	27.53	28.25	-1	3,055	-0.03%
2023/03/16	80	27.15	75	26.90	27.25	5	3,014	0.17%
2023/03/15	15	28.08	2	28.05	28.05	13	2,972	0.44%
2023/03/14	0	0.00	1	27.40	27.35	-1	2,955	-0.03%
2023/03/10	2	27.65	8	27.70	27.70	-6	3,027	-0.20%
2023/03/09	14	28.47	18	28.15	28.20	-4	3,068	-0.13%
2023/03/08	18	28.56	21	28.71	28.55	-3	3,028	-0.10%
2023/03/07	9	28.35	11	28.66	28.55	-2	2,971	-0.07%
2023/03/06	12	28.53	13	28.56	28.20	-1	2,891	-0.03%
2023/03/03	8	28.34	5	28.37	28.35	3	2,762	0.11%
2023/03/02	4	27.81	13.3	27.86	28.50	-9.3	2,677	-0.35%
2023/03/01	5	26.97	3	26.87	27.30	2	2,587	0.08%
2023/02/24	20.1	27.56	18	27.10	27.10	2.1	2,553	0.08%
2023/02/23	16	27.88	8	28.20	28.00	8	2,463	0.32%
2023/02/22	13	27.70	10.1	27.72	27.85	2.9	2,354	0.12%
2023/02/21	124.1	28.77	66.2	28.61	28.45	58	2,168	2.67%	大買/
2023/02/20	3	26.78	3.2	27.88	27.95	-0.2	1,394	-0.01%
2023/02/17	0	0.00	3.1	25.47	25.45	-3.1	1,249	-0.25%
2023/02/16	0	0.00	1	24.70	25.10	-1	1,149	-0.09%
2023/02/15	70.1	24.43	0	0.00	24.70	70.1	1,121	6.25%
2023/02/14	2	25.13	0	0.00	24.30	2	1,098	0.18%
2023/02/13	3	23.80	3.1	24.43	24.55	-0.1	1,003	-0.01%
2023/02/06	0	0.00	1	23.50	23.45	-1	929	-0.11%
2023/02/02	0	0.00	0.1	24.00	23.90	-0.1	921	-0.01%
2023/01/17	0	0.00	0	24.00	22.80	0	897	0.00%
2023/01/12	0.1	22.80	0	0.00	22.65	0.1	893	0.01%
2023/01/09	0	0.00	0.1	23.60	23.50	-0.1	885	-0.01%
2023/01/05	0	0.00	0	23.60	23.35	0	887	0.00%
2023/01/04	1	23.00	0	0.00	23.05	1	877	0.11%
2023/01/03	0	0.00	0	23.65	22.70	0	872	0.00%
2022/12/28	0.1	22.45	0	0.00	22.65	0.1	852	0.01%
2022/12/13	3	25.13	2	25.00	24.85	1	741	0.13%
2022/12/12	1	24.75	1	24.90	24.95	0	723	0.00%
2022/12/09	0	0.00	0.1	24.90	24.75	-0.1	704	-0.02%
2022/12/08	0.1	25.65	0.2	25.69	25.50	-0.1	687	-0.01%
2022/12/07	0	0.00	0	25.10	25.10	0	669	0.00%
2022/12/06	0.1	25.74	1	25.80	25.60	-0.9	651	-0.14%
2022/12/05	0	0.00	1	25.70	25.70	-1	605	-0.17%
2022/12/02	1.1	25.43	1.1	25.69	25.40	0	550	0.00%
2022/12/01	2	25.38	2.1	25.19	25.20	-0.1	489	-0.02%
2022/11/29	0.1	23.40	0	0.00	23.40	0.1	365	0.03%
2022/11/25	2.1	23.43	2	22.95	23.00	0.1	357	0.03%
2022/11/23	0	23.05	1	23.19	22.85	-1	336	-0.30%
2022/11/22	0	0.00	1	21.55	21.60	-1	317	-0.32%
2022/11/21	0	0.00	2	21.85	21.70	-2	321	-0.62%
2022/11/18	2	21.85	0	0.00	21.80	2	322	0.62%
2022/11/14	1	22.50	0	0.00	22.65	1	320	0.31%
2022/11/11	0	22.05	0	0.00	22.15	0	336	0.00%
2022/11/08	0	21.55	0	0.00	21.30	0	412	0.00%
2022/10/18	0	21.25	0	0.00	20.80	0	476	0.00%
2022/10/13	1	20.30	1	20.15	20.20	0	491	0.00%
2022/10/05	0	0.00	0.1	22.85	22.90	-0.1	499	-0.02%
2022/10/04	0	22.90	0	0.00	23.00	0	502	0.00%
2022/10/03	0	23.50	0	0.00	22.80	0	505	0.00%
2022/09/29	0	0.00	0	23.95	22.05	0	496	0.00%
2022/09/28	1	22.30	0	0.00	21.85	1	496	0.20%
2022/09/26	0	0.00	9	22.55	22.55	-9	491	-1.83%
2022/09/21	0.1	24.55	0	0.00	24.30	0.1	490	0.02%
2022/09/15	0	0.00	1	25.85	25.25	-1	496	-0.20%
2022/09/14	0	25.40	0	0.00	25.50	0	495	0.00%
2022/09/13	0	0.00	6	25.36	25.55	-6	494	-1.21%
2022/09/07	0	0.00	5	23.35	23.65	-5	497	-1.01%
2022/09/01	2	25.05	0	0.00	25.05	2	499	0.40%
2022/08/30	0	0.00	0	24.60	24.40	0	492	0.00%
2022/08/29	0	0.00	0.1	24.45	24.45	-0.1	493	-0.02%
2022/08/26	1	25.00	0	0.00	24.90	1	489	0.20%
2022/08/25	0	0.00	0.1	24.70	24.75	-0.1	485	-0.02%
2022/08/24	1.1	24.32	0	0.00	24.45	1.1	486	0.23%
2022/08/23	0	0.00	20	24.52	24.30	-20	488	-4.09%
2022/08/19	7	25.09	0	0.00	25.20	7	486	1.44%
2022/08/18	1	25.20	0	0.00	25.50	1	486	0.21%
2022/08/17	7.1	25.53	7	25.20	25.10	0.1	516	0.02%
2022/08/16	0	0.00	1	25.45	25.45	-1	460	-0.22%
2022/08/15	0	23.40	0	0.00	23.15	0	446	0.00%
2022/08/11	0	0.00	4	22.20	22.75	-4	451	-0.89%
2022/08/10	0	0.00	1	22.00	21.85	-1	451	-0.22%
2022/08/09	5	21.40	0	0.00	21.40	5	462	1.08%
2022/07/28	0	0.00	1	22.60	22.55	-1	436	-0.23%
2022/07/22	1	23.30	0	0.00	22.90	1	422	0.24%
2022/07/21	0	22.95	4	23.00	22.95	-4	425	-0.94%
2022/07/20	1	23.30	0	0.00	22.90	1	422	0.24%
2022/07/19	0	25.00	0	0.00	23.10	0	421	0.00%
2022/07/18	2	23.30	0	0.00	23.25	2	419	0.48%
2022/07/15	1	23.45	1	23.35	23.40	0	418	0.00%
2022/07/07	0.1	23.60	0	0.00	22.90	0.1	414	0.02%
2022/07/01	1	22.50	0	0.00	22.50	1	432	0.23%
2022/06/20	0.1	23.00	0	0.00	23.00	0.1	460	0.01%
2022/06/17	0	0.00	1	23.75	24.00	-1	454	-0.22%
2022/06/16	4	25.45	4.1	25.15	24.50	-0.1	456	-0.02%
2022/06/14	0	0.00	2.2	25.00	25.05	-2.2	459	-0.48%
2022/06/13	0	25.75	0	0.00	25.40	0	459	0.00%
2022/06/10	1	25.95	0	0.00	26.00	1	467	0.21%
2022/06/09	2	26.00	0.1	25.90	25.90	2	470	0.41%
2022/06/08	0.2	26.12	0.1	26.10	26.05	0.1	476	0.02%
2022/06/06	0.1	25.90	0	0.00	25.80	0.1	494	0.02%
2022/06/02	0.1	25.90	0	0.00	25.85	0.1	512	0.02%
2022/05/31	1.1	25.70	1	25.70	25.70	0.1	553	0.01%
2022/05/30	0	25.40	1	25.60	25.35	-1	565	-0.17%
2022/05/26	0	0.00	1	25.00	24.85	-1	583	-0.17%
2022/05/25	2	25.95	3	25.50	25.30	-1	599	-0.17%
2022/05/20	0	0.00	1	25.50	25.30	-1	633	-0.16%
2022/05/18	1	25.20	0	0.00	25.20	1	683	0.15%
2022/05/17	2	24.70	0	0.00	24.70	2	718	0.28%
2022/05/12	0	22.80	0	0.00	23.00	0	762	0.00%
2022/05/11	0	23.45	0	0.00	23.50	0	792	0.00%
2022/05/04	0	24.23	0	0.00	24.05	0	1,035	0.00%
2022/04/25	1	23.15	0	0.00	23.30	1	1,293	0.08%
2022/04/12	1	24.20	1	24.30	24.25	0	2,807	0.00%
2022/04/11	2	24.87	0	0.00	24.65	2	2,808	0.07%
2022/04/07	0	27.22	0	0.00	25.70	0	2,811	0.00%
2022/04/01	0	26.50	0	0.00	26.15	0	2,847	0.00%
2022/03/31	0	27.45	0	0.00	26.25	0	2,873	0.00%
2022/03/29	3	27.37	3	26.98	26.55	0	2,880	0.00%
2022/03/28	1.1	25.68	0	0.00	26.00	1.1	2,859	0.04%
2022/03/22	0	27.20	0	0.00	26.65	0	2,894	0.00%
2022/03/16	0	0.00	3	25.77	26.00	-3	2,903	-0.10%
2022/03/15	1	25.50	0	0.00	25.75	1	2,912	0.03%
2022/03/11	1	25.85	1	26.10	26.05	0	2,981	0.00%
2022/03/10	0.2	26.40	0	0.00	26.15	0.2	2,983	0.01%
2022/03/08	0	0.00	1	26.50	25.75	-1	2,968	-0.03%
2022/03/07	2	26.78	8	26.55	26.50	-6	2,956	-0.20%
2022/03/04	0.1	28.40	4	27.96	27.85	-4	2,932	-0.13%
2022/03/03	0	0.00	1	28.95	28.35	-1	2,925	-0.03%
2022/03/02	1	28.75	0	0.00	28.75	1	2,923	0.03%
2022/03/01	0	0.00	1.3	28.93	29.25	-1.3	2,917	-0.04%
2022/02/25	0	0.00	1	28.75	28.70	-1	2,907	-0.03%
2022/02/24	4.3	28.32	0	0.00	27.50	4.3	2,893	0.15%
2022/02/23	0	0.00	1	29.15	29.45	-1	2,849	-0.04%
2022/02/22	2	29.28	0	0.00	29.55	2	2,851	0.07%
2022/02/21	2	30.30	1.1	29.75	30.30	0.9	2,841	0.03%
2022/02/18	4	29.90	0	0.00	30.00	4	2,814	0.14%
2022/02/17	3	29.77	1.1	30.29	29.65	1.9	2,799	0.07%
2022/02/16	0	0.00	1.2	29.31	29.00	-1.2	2,766	-0.04%
2022/02/15	3	28.75	2	28.43	28.35	1	2,754	0.04%
2022/02/14	2.1	28.90	0.1	28.90	28.85	2.1	2,739	0.07%
2022/02/11	0	0.00	2	30.30	29.70	-2	2,728	-0.07%
2022/02/10	8	30.13	0.1	29.80	29.85	7.9	2,704	0.29%
2022/02/09	0.2	30.78	5.3	31.00	31.05	-5.2	2,666	-0.19%
2022/02/08	0.1	30.20	0.1	30.15	30.45	0	2,641	0.00%
2022/02/07	0.1	28.75	12.2	28.91	29.50	-12.1	2,573	-0.47%
2022/01/26	14.1	27.83	1.2	27.52	27.30	13	2,547	0.51%
2022/01/25	6.1	27.96	0	0.00	27.70	6.1	2,613	0.23%
2022/01/24	2.3	27.62	0.1	27.50	27.70	2.2	2,639	0.08%
2022/01/21	0.1	28.58	2	29.33	28.20	-1.9	2,658	-0.07%
2022/01/20	0.1	29.65	9	29.38	29.30	-8.9	2,699	-0.33%
2022/01/19	3	29.10	0	0.00	29.00	3	2,689	0.11%
2022/01/18	2	29.65	0	0.00	29.50	2	2,708	0.07%
2022/01/17	7	29.81	3.2	29.51	29.85	3.9	2,613	0.15%
2022/01/14	3.2	27.65	16	27.41	27.80	-12.9	2,553	-0.50%
2022/01/13	11.1	28.64	11	28.55	28.45	0.1	2,513	0.00%
2022/01/12	15	30.04	2	29.88	29.65	13	2,415	0.54%
2022/01/11	33.1	31.97	23	31.06	29.90	10.1	2,276	0.45%
2022/01/10	15	30.47	24	30.40	30.45	-9	1,563	-0.58%
2022/01/07	0	0.00	1.5	28.23	28.95	-1.5	1,239	-0.12%
2022/01/06	1.5	26.81	0	0.00	26.90	1.5	1,165	0.13%
2022/01/05	2	27.03	1	26.95	26.95	1	1,179	0.08%
2022/01/04	1	27.50	1	27.45	27.45	0	1,197	0.00%
2022/01/03	2	27.30	1	27.35	27.50	1	1,220	0.08%
2021/12/29	0	0.00	1	27.95	28.00	-1	1,350	-0.07%
2021/12/27	1	27.95	4	28.09	27.70	-3	1,388	-0.22%
2021/12/17	2	27.05	1	26.75	26.85	1	1,666	0.06%
2021/12/10	1	26.90	1	26.30	27.05	0	2,005	0.00%
2021/12/07	3	27.78	1	27.50	27.35	2	1,982	0.10%
2021/12/03	0	0.00	1	25.30	25.35	-1	1,913	-0.05%
2021/11/29	1	25.25	0	0.00	25.10	1	1,915	0.05%
2021/11/26	0	0.00	1	26.20	25.50	-1	1,909	-0.05%
2021/11/24	0	0.00	0.1	26.25	26.35	-0.1	1,895	-0.01%
2021/11/19	1	27.25	0	0.00	26.75	1	1,931	0.05%
2021/11/18	0	0.00	1	27.45	27.20	-1	1,920	-0.05%
2021/11/17	1	27.25	0	0.00	27.05	1	1,904	0.05%
2021/11/16	1	27.20	0	0.00	27.25	1	1,900	0.05%
2021/11/15	0	0.00	1	26.95	26.90	-1	1,887	-0.05%
2021/11/11	1	26.60	0	0.00	26.50	1	1,889	0.05%
2021/11/10	0	0.00	0.1	26.75	26.35	-0.1	1,893	0.00%
2021/11/09	0	0.00	1	26.35	26.50	-1	1,895	-0.05%
2021/11/08	1	26.45	0	0.00	26.35	1	1,888	0.05%
2021/11/02	3	28.60	1	27.60	27.25	2	1,845	0.11%
2021/10/28	3	29.02	4	28.89	28.85	-1	1,696	-0.06%
2021/10/27	2	28.15	1	27.55	28.45	1	1,627	0.06%
2021/10/26	5.1	27.98	2	28.40	27.65	3.1	1,600	0.19%
2021/10/25	2	27.30	1	27.10	27.25	1	1,551	0.06%
2021/10/22	2	26.10	7	26.34	25.95	-5	1,534	-0.33%
2021/10/21	0	0.00	2	26.75	26.60	-2	1,534	-0.13%
2021/10/19	6	27.12	3	26.93	26.80	3	1,537	0.20%
2021/10/18	1	26.55	0	0.00	26.70	1	1,536	0.07%
2021/10/14	5	27.25	5	26.21	26.15	0	1,547	0.00%
2021/10/13	0	0.00	3	27.23	27.05	-3	1,534	-0.20%
2021/10/12	1	27.15	3	27.77	27.25	-2	1,527	-0.13%
2021/10/08	3.1	28.64	4	28.53	28.20	-0.9	1,513	-0.06%
2021/10/07	8	28.44	8	28.24	28.20	0	1,497	0.00%
2021/10/06	23	28.61	23	28.50	28.40	0	1,484	0.00%
2021/10/05	9	27.83	11	27.86	28.50	-2	1,390	-0.14%
2021/10/04	0	0.00	1	26.65	26.70	-1	1,348	-0.07%
2021/10/01	0	0.00	4	26.95	26.60	-4	1,334	-0.30%
2021/09/30	3	27.88	3	27.80	27.90	0	1,329	0.00%
2021/09/29	1	28.40	2	28.08	28.05	-1	1,319	-0.08%
2021/09/28	0	0.00	4	27.38	27.25	-4	1,282	-0.31%
2021/09/27	18	28.66	20	28.36	28.25	-2	1,254	-0.16%
2021/09/24	20	29.65	9	29.48	29.45	11	1,212	0.91%
2021/09/23	10	28.48	6	27.76	28.95	4	1,060	0.38%
2021/09/22	6	26.79	5	26.86	27.85	1	945	0.11%
2021/09/17	15	26.83	17	26.44	26.40	-2	889	-0.22%
2021/09/16	4	24.73	3	24.85	25.40	1	787	0.13%
2021/09/15	4	24.35	4	24.45	24.65	0	813	0.00%
2021/09/14	1	24.15	0	0.00	23.90	1	806	0.12%
2021/09/06	2	24.35	0	0.00	23.60	2	827	0.24%
2021/08/27	0	0.00	0.2	23.85	23.80	-0.2	853	-0.02%
2021/08/26	0.2	24.75	0	0.00	24.00	0.2	857	0.02%
2021/08/24	1	22.30	0	0.00	22.50	1	841	0.12%
2021/08/18	1	22.55	0	0.00	22.50	1	878	0.11%
2021/08/16	1	22.80	0	0.00	22.70	1	885	0.11%
2021/08/11	1	24.00	0	0.00	24.20	1	940	0.11%
2021/08/10	2	24.93	0	0.00	24.90	2	980	0.20%
2021/08/09	1	25.50	0	0.00	25.40	1	1,010	0.10%
2021/08/06	0	0.00	4	25.85	25.90	-4	1,029	-0.39%
2021/08/05	2	26.68	0	0.00	26.60	2	1,070	0.19%
2021/08/03	3	26.35	0	0.00	26.35	3	1,226	0.24%
2021/07/23	2	27.25	2	26.95	27.00	0	1,783	0.00%
2021/07/14	2	26.53	0	0.00	26.50	2	1,996	0.10%
2021/07/13	1	28.00	0	0.00	26.95	1	1,999	0.05%
2021/07/12	1	27.20	0	0.00	27.55	1	1,986	0.05%
2021/07/01	1	27.95	5	28.60	27.90	-4	2,163	-0.18%
2021/06/28	0	0.00	1	28.90	28.75	-1	2,224	-0.04%
2021/06/25	3	30.02	3	29.65	29.35	0	2,244	0.00%
2021/06/24	3	29.40	2	29.60	30.00	1	2,231	0.04%
2021/06/22	2	28.00	0	0.00	28.20	2	2,206	0.09%
2021/06/17	0	0.00	1	29.00	29.05	-1	2,286	-0.04%
2021/06/02	0	0.00	1	28.60	28.90	-1	2,431	-0.04%
2021/06/01	2	28.90	1	29.25	29.10	1	2,423	0.04%
2021/05/31	2	27.95	12	28.41	28.30	-10	2,415	-0.41%
2021/05/26	2	26.50	0	0.00	26.50	2	2,435	0.08%
2021/05/25	1	26.05	2	26.33	26.35	-1	2,446	-0.04%
2021/05/24	1	24.80	0	0.00	25.55	1	2,454	0.04%
2021/05/13	1	24.35	0	0.00	25.00	1	2,502	0.04%
2021/05/12	6	26.85	0	0.00	27.00	6	2,466	0.24%
2021/05/11	5	29.80	14	31.36	29.80	-9	2,403	-0.37%
2021/05/10	2	32.50	3	33.07	33.00	-1	2,334	-0.04%
2021/05/07	2	32.05	2	32.20	32.35	0	2,288	0.00%
2021/05/06	10	32.81	1	32.60	32.75	9	2,269	0.40%
2021/05/05	1	31.35	11	32.67	32.20	-10	2,249	-0.44%
2021/05/04	7	31.86	7	32.20	30.75	0	2,187	0.00%
2021/05/03	0	0.00	3	31.93	32.00	-3	2,166	-0.14%
2021/04/29	19	33.31	25	32.83	32.45	-6	2,147	-0.28%
2021/04/28	1	30.30	5	32.36	32.35	-4	1,969	-0.20%
2021/04/27	0	0.00	2	30.15	30.40	-2	1,861	-0.11%
2021/04/26	1	30.35	1.2	30.40	30.20	-0.2	1,989	-0.01%
2021/04/22	2	30.35	5	31.62	30.40	-3	2,017	-0.15%
2021/04/20	0	0.00	29	31.13	31.20	-29	2,040	-1.42%
2021/04/16	0	0.00	1	30.80	30.85	-1	2,233	-0.04%
2021/04/14	2	30.60	2	30.25	30.65	0	2,343	0.00%
2021/04/13	0	0.00	2	31.20	30.80	-2	2,460	-0.08%
2021/04/12	3	31.72	6	31.74	31.65	-3	2,986	-0.10%
2021/04/09	0	0.00	6	32.17	32.10	-6	3,237	-0.19%
2021/04/08	15	32.45	22	32.23	32.60	-7	3,241	-0.22%
2021/04/07	0	0.00	1	31.55	31.65	-1	3,187	-0.03%
2021/04/06	1	31.25	0	0.00	31.10	1	3,183	0.03%
2021/04/01	6	31.48	0	0.00	31.00	6	3,244	0.18%
2021/03/31	2	31.50	2	31.53	31.05	0	3,274	0.00%
2021/03/30	4	30.64	0	0.00	30.55	4	3,253	0.12%
2021/03/29	1	31.05	0	0.00	31.00	1	3,253	0.03%
2021/03/26	1	31.40	1	31.35	31.35	0	3,271	0.00%
2021/03/25	1	31.75	1	31.25	31.10	0	3,316	0.00%
2021/03/24	6	31.59	3	31.82	31.75	3	3,327	0.09%
2021/03/23	2	30.18	0	0.00	30.20	2	3,308	0.06%
2021/03/22	3	30.60	0	0.00	30.45	3	3,330	0.09%
2021/03/19	0	0.00	1	30.95	30.85	-1	3,367	-0.03%
2021/03/18	0	0.00	1	31.45	31.40	-1	3,389	-0.03%
2021/03/17	1	31.35	1	31.60	31.35	0	3,430	0.00%
2021/03/16	0	0.00	1	31.25	31.35	-1	3,478	-0.03%
2021/03/15	12	31.59	1	31.60	31.40	11	3,528	0.31%
2021/03/12	3	31.75	0	0.00	31.75	3	3,571	0.08%
2021/03/11	1	31.00	5	30.80	30.95	-4	3,633	-0.11%
2021/03/10	7	30.14	1	30.10	30.10	6	3,717	0.16%
2021/03/09	2	29.90	1	30.10	29.80	1	3,754	0.03%
2021/03/08	1	30.30	0	0.00	30.05	1	3,825	0.03%
2021/03/05	2	30.55	0	0.00	30.50	2	3,857	0.05%
2021/03/04	2	30.95	0	0.00	30.85	2	3,957	0.05%
2021/03/03	1	30.40	0	0.00	31.15	1	4,026	0.02%
2021/03/02	1	32.00	0	0.00	30.80	1	4,157	0.02%
2021/02/26	1	31.85	10	31.85	31.80	-9	4,362	-0.21%
2021/02/25	1	32.40	0	0.00	32.30	1	4,405	0.02%
2021/02/24	3	32.52	13	32.37	32.30	-10	4,490	-0.22%
2021/02/23	1	32.55	6	32.27	32.30	-5	4,507	-0.11%
2021/02/22	9	33.06	5	32.75	33.00	4	4,571	0.09%
2021/02/19	7	31.94	0	0.00	32.35	7	4,620	0.15%
2021/02/18	21	31.35	1	31.55	31.40	20	4,855	0.41%
2021/02/17	1	31.30	0	0.00	31.20	1	4,853	0.02%
2021/02/05	1	31.00	6	31.05	31.15	-5	4,862	-0.10%
2021/02/03	6	31.83	2	31.78	31.40	4	4,897	0.08%
2021/02/02	1	31.40	0	0.00	31.50	1	4,941	0.02%
2021/02/01	3	31.10	3	31.00	30.90	0	5,005	0.00%
2021/01/29	1	31.25	2	31.25	31.25	-1	5,077	-0.02%
2021/01/28	5	32.43	0	0.00	32.20	5	5,115	0.10%
2021/01/27	1	32.30	1	33.00	32.65	0	5,139	0.00%
2021/01/26	0	0.00	1	32.30	31.55	-1	5,131	-0.02%
2021/01/25	2	31.45	0	0.00	31.90	2	5,157	0.04%
2021/01/22	4	31.99	0	0.00	31.70	4	5,196	0.08%
2021/01/21	4	31.84	3	31.73	31.95	1	5,222	0.02%
2021/01/20	2	32.90	4	32.30	32.00	-2	5,243	-0.04%
2021/01/19	14	33.89	5	34.29	33.40	9	5,227	0.17%
2021/01/18	1	32.40	3	32.80	33.05	-2	5,155	-0.04%
2021/01/15	0	0.00	1	32.70	32.70	-1	5,157	-0.02%
2021/01/14	1	33.70	1	33.60	33.60	0	5,203	0.00%
2021/01/13	1	33.05	4	33.09	33.05	-3	5,224	-0.06%
2021/01/12	1	33.55	4	33.80	32.70	-3	5,287	-0.06%
2021/01/11	14	34.03	5	34.26	34.55	9	5,276	0.17%
2021/01/08	3	33.82	1	34.15	33.45	2	5,236	0.04%
2021/01/07	2	33.70	3	34.47	33.60	-1	5,519	-0.02%
2021/01/06	10	34.11	10	35.26	34.00	0	5,584	0.00%
2021/01/05	23	35.94	43	35.84	35.50	-20	5,538	-0.36%
2021/01/04	5	34.51	3	34.63	35.10	2	5,155	0.04%
2020/12/31	27	32.72	24	32.94	32.55	3	5,241	0.06%
2020/12/30	0	0.00	1	32.35	32.25	-1	5,240	-0.02%
2020/12/29	2	31.75	15	31.94	31.80	-13	5,315	-0.24%
2020/12/28	0	0.00	1	32.60	32.55	-1	5,406	-0.02%
2020/12/24	1	31.85	9	31.74	31.70	-8	5,616	-0.14%
2020/12/23	5	30.99	1	31.00	30.90	4	5,798	0.07%
2020/12/22	12	31.18	4	31.59	30.75	8	6,489	0.12%
2020/12/18	3	30.73	6	30.90	30.75	-3	8,040	-0.04%
2020/12/17	3	31.13	9	31.20	31.30	-6	8,166	-0.07%
2020/12/16	7	32.16	4	32.51	31.80	3	8,317	0.04%
2020/12/15	23	31.88	7	31.71	31.70	16	8,493	0.19%
2020/12/14	4	32.78	0	0.00	32.80	4	9,260	0.04%
2020/12/11	7	32.29	3	31.93	31.85	4	9,491	0.04%
2020/12/10	0	0.00	20	32.69	32.55	-20	9,513	-0.21%
2020/12/09	6	33.39	5	33.36	33.20	1	9,508	0.01%
2020/12/08	3	34.20	0	0.00	33.75	3	9,546	0.03%
2020/12/07	6	33.89	7	32.89	33.75	-1	9,581	-0.01%
2020/12/04	2	33.25	24	33.51	33.30	-22	9,574	-0.23%
2020/12/03	1	34.75	2	34.75	34.30	-1	9,555	-0.01%
2020/12/02	9	35.16	1	35.30	34.80	8	9,654	0.08%
2020/12/01	0	0.00	2	34.90	34.90	-2	9,745	-0.02%
2020/11/30	10	35.61	8	35.71	35.15	2	10,142	0.02%
2020/11/27	29	35.27	3	35.20	35.35	26	10,433	0.25%
2020/11/26	20	35.76	23	35.35	35.55	-3	10,637	-0.03%
2020/11/25	6	35.08	11	35.94	34.65	-5	11,223	-0.04%
2020/11/24	1	35.15	5	35.19	34.80	-4	11,433	-0.03%
2020/11/23	3	35.02	20	35.24	34.85	-17	11,559	-0.15%
2020/11/20	2	34.45	1	34.40	34.40	1	11,817	0.01%
2020/11/19	11	34.65	3	34.57	34.35	8	12,115	0.07%
2020/11/18	16	34.87	1	34.75	34.85	15	12,123	0.12%
2020/11/17	28	35.18	19	35.12	35.40	9	12,077	0.07%
2020/11/16	0	0.00	2	34.05	33.55	-2	11,872	-0.02%
2020/11/13	2	33.10	5	33.68	34.00	-3	11,866	-0.03%
2020/11/12	1	33.50	0	0.00	33.15	1	11,859	0.01%
2020/11/11	12	34.05	0	0.00	33.85	12	11,853	0.10%
2020/11/09	0	0.00	2	35.05	35.00	-2	11,793	-0.02%
2020/11/06	10	34.85	14	35.02	34.95	-4	11,730	-0.03%
2020/11/05	2	34.40	4	34.13	34.40	-2	11,680	-0.02%
2020/11/04	1	33.80	0	0.00	33.50	1	11,687	0.01%
2020/11/03	0	0.00	2	33.08	33.25	-2	11,720	-0.02%
2020/11/02	2	31.88	0	0.00	31.90	2	11,709	0.02%
2020/10/30	10	33.30	2	33.75	32.95	8	11,806	0.07%
2020/10/29	3	33.22	1	33.50	33.70	2	11,807	0.02%
2020/10/28	1	34.20	0	0.00	34.10	1	11,760	0.01%
2020/10/26	1	35.25	4	35.21	34.70	-3	11,780	-0.03%
2020/10/23	2	34.78	2	34.58	34.50	0	11,716	0.00%
2020/10/22	2	34.38	12	34.69	34.55	-10	11,704	-0.09%
2020/10/21	3	35.52	10	35.21	35.25	-7	11,645	-0.06%
2020/10/20	5	35.74	1	35.45	35.40	4	11,631	0.03%
2020/10/16	21	35.83	12	35.16	35.40	9	11,550	0.08%
2020/10/15	12	36.85	12	36.61	36.20	0	11,471	0.00%
2020/10/14	8	34.92	8	35.12	35.10	0	11,141	0.00%
2020/10/13	4	34.21	20	33.92	33.85	-16	11,046	-0.14%
2020/10/12	2	34.60	4	34.66	34.60	-2	10,961	-0.02%
2020/10/08	58	36.26	43	36.37	36.00	15	10,840	0.14%
2020/10/07	2	34.70	4	34.80	34.70	-2	10,497	-0.02%
2020/10/06	0	0.00	17	34.69	34.70	-17	10,472	-0.16%
2020/10/05	2	35.30	1	35.40	34.95	1	10,404	0.01%
2020/09/30	15	34.50	35	34.23	34.95	-20	10,342	-0.19%
2020/09/29	13	35.82	16	34.61	34.15	-3	10,290	-0.03%
2020/09/28	7	35.41	1	34.55	34.50	6	10,230	0.06%
2020/09/25	138	38.70	102.2	36.09	35.15	35.8	10,158	0.35%	大買/大賣/
2020/09/24	104.2	37.67	76	38.18	39.00	28.2	9,480	0.30%	大買/
2020/09/23	1	35.40	14	36.52	36.65	-13	8,066	-0.16%
2020/09/22	3	33.35	1	33.35	33.35	2	7,863	0.03%
2020/09/21	44	35.21	26	34.51	34.30	18	7,708	0.23%
2020/09/18	22	34.23	27	34.47	34.20	-5	7,523	-0.07%
2020/09/17	135	34.36	179	34.13	34.25	-44	7,327	-0.60%	大買/大賣/
2020/09/16	39	32.25	31	32.92	33.25	8	6,526	0.12%
2020/09/15	8	30.43	3	30.45	30.25	5	6,266	0.08%
2020/09/14	22	29.93	0	0.00	30.60	22	6,261	0.35%
2020/09/10	0	0.00	3	30.37	30.20	-3	6,137	-0.05%
2020/09/09	0	0.00	1	30.75	31.50	-1	6,039	-0.02%
2020/09/08	10	31.90	10	32.03	31.45	0	5,967	0.00%
2020/09/07	13	32.17	18	31.98	31.90	-5	5,899	-0.08%
2020/09/04	10	33.00	12	33.17	33.10	-2	5,778	-0.03%
2020/09/03	29	34.19	19	34.48	33.90	10	5,632	0.18%
2020/09/02	26	32.74	47	33.07	33.90	-21	5,256	-0.40%
2020/09/01	23	32.30	13	32.57	31.90	10	4,900	0.20%
2020/08/31	55	33.60	15	33.35	33.10	40	4,636	0.86%
2020/08/28	18	30.62	19	30.81	31.80	-1	3,954	-0.03%
2020/08/27	19	28.58	22	28.86	28.95	-3	3,557	-0.08%
2020/08/26	34	28.29	18	28.38	28.70	16	3,395	0.47%
2020/08/25	2	27.23	17	27.23	28.00	-15	3,050	-0.49%
2020/08/24	2	25.90	3	26.00	25.75	-1	2,763	-0.04%
2020/08/21	1	25.30	12	24.54	25.30	-11	2,765	-0.40%
2020/08/20	2	23.43	0	0.00	23.00	2	2,800	0.07%
2020/08/19	0	0.00	3	25.87	25.15	-3	2,762	-0.11%
2020/08/18	6	25.75	0	0.00	25.55	6	2,780	0.22%
2020/08/17	15	25.91	0	0.00	25.80	15	2,772	0.54%
2020/08/14	6	25.68	0	0.00	25.40	6	2,761	0.22%
2020/08/13	0	0.00	18	25.84	25.65	-18	2,766	-0.65%
2020/08/12	4	25.58	1	25.35	25.60	3	2,792	0.11%
2020/08/11	2	25.63	3	25.60	25.35	-1	2,783	-0.04%
2020/08/10	0	0.00	3	26.27	26.05	-3	2,757	-0.11%
2020/08/07	3	26.35	1	26.50	26.85	2	2,698	0.07%
2020/08/06	4	26.26	3	25.50	25.65	1	2,630	0.04%
2020/08/05	9	26.54	0	0.00	26.25	9	2,615	0.34%
2020/08/04	0	0.00	4	26.20	26.25	-4	2,523	-0.16%
2020/08/03	0	0.00	5	25.30	25.45	-5	2,478	-0.20%
2020/07/31	6	25.68	0	0.00	25.50	6	2,510	0.24%
2020/07/29	0	0.00	1	24.70	24.75	-1	2,554	-0.04%
2020/07/28	0	0.00	2	25.50	24.45	-2	2,585	-0.08%
2020/07/27	0	0.00	1	25.20	24.90	-1	2,606	-0.04%
2020/07/24	2	25.85	46	25.93	25.40	-44	2,627	-1.67%
2020/07/23	44	25.84	0	0.00	25.85	44	2,632	1.67%
2020/07/22	7	25.84	2	25.85	25.80	5	2,756	0.18%
2020/07/21	2	25.30	0	0.00	25.70	2	2,739	0.07%
2020/07/17	0	0.00	1	25.90	24.55	-1	2,740	-0.04%
2020/07/16	1	25.25	0	0.00	25.55	1	2,752	0.04%
2020/07/15	0	0.00	13	25.88	25.20	-13	2,750	-0.47%
2020/07/14	2	25.03	0	0.00	24.90	2	2,763	0.07%
2020/07/13	0	0.00	1	25.70	25.55	-1	2,766	-0.04%
2020/07/10	10	25.43	3	25.40	25.20	7	2,815	0.25%
2020/07/09	4	26.23	0	0.00	25.75	4	2,817	0.14%
2020/07/08	0	0.00	3	26.33	26.60	-3	2,798	-0.11%
2020/07/07	4	26.46	35	26.46	25.85	-31	2,811	-1.10%
2020/07/06	7	25.11	17	24.89	25.30	-10	2,715	-0.37%
2020/07/03	2	23.08	5	22.90	23.00	-3	2,644	-0.11%
2020/07/01	0	0.00	1	22.85	22.35	-1	2,708	-0.04%
2020/06/24	0	0.00	1	22.55	22.60	-1	2,771	-0.04%
2020/06/19	9	22.73	0	0.00	22.40	9	2,830	0.32%
2020/06/16	0	0.00	2	21.65	21.60	-2	2,826	-0.07%
2020/06/15	1	21.55	2	21.40	21.25	-1	2,840	-0.04%
2020/06/12	6	20.55	5	20.70	20.80	1	2,846	0.04%
2020/06/11	1	21.30	0	0.00	21.00	1	2,876	0.03%
2020/06/10	1	21.70	0	0.00	21.70	1	2,881	0.03%
2020/06/09	6	22.18	1	23.00	22.30	5	2,887	0.17%
2020/06/04	11	21.80	1	21.55	21.55	10	2,834	0.35%
2020/06/03	5	21.15	5	21.30	21.75	0	2,807	0.00%
2020/06/02	0	0.00	10	21.05	21.00	-10	2,763	-0.36%
2020/05/28	1	21.00	11	21.81	21.40	-10	2,702	-0.37%
2020/05/27	13	20.31	56	20.63	21.20	-43	2,615	-1.64%
2020/05/26	0	0.00	30	20.35	19.95	-30	2,556	-1.17%
2020/05/25	0	0.00	7	19.84	20.40	-7	2,522	-0.28%
2020/05/21	5	19.45	0	0.00	19.70	5	2,485	0.20%
2020/05/19	6	19.45	0	0.00	19.60	6	2,540	0.24%
2020/05/18	0	0.00	1	18.85	18.75	-1	2,588	-0.04%
2020/05/15	0	0.00	9	18.69	18.65	-9	2,586	-0.35%
2020/05/14	11	18.71	5	18.70	18.70	6	2,586	0.23%
2020/05/13	0	0.00	20	19.35	19.45	-20	2,582	-0.77%
2020/05/11	15	19.34	10	18.85	19.60	5	2,627	0.19%
2020/05/08	1	19.65	10	19.90	19.60	-9	2,595	-0.35%
2020/05/07	0	0.00	1	19.30	19.65	-1	2,599	-0.04%
2020/05/06	0	0.00	3	19.50	19.35	-3	2,577	-0.12%
2020/05/05	97	20.12	5	20.12	19.60	92	2,576	3.57%
2020/05/04	10	18.87	7	19.05	19.35	3	2,519	0.12%
2020/04/30	5	19.26	1	19.25	19.25	4	2,540	0.16%
2020/04/29	2	19.15	8	19.05	18.90	-6	2,544	-0.24%
2020/04/28	1	18.55	0	0.00	19.10	1	2,557	0.04%
2020/04/27	20	18.97	55	18.72	18.75	-35	2,604	-1.34%
2020/04/24	4	18.00	14	18.00	18.35	-10	2,476	-0.40%
2020/04/23	5	18.00	6	18.05	18.15	-1	2,483	-0.04%
2020/04/21	1	17.70	1	18.10	17.25	0	2,640	0.00%
2020/04/17	13	18.66	0	0.00	17.95	13	2,926	0.44%
2020/04/16	1	17.80	13	17.78	18.05	-12	2,899	-0.41%
2020/04/15	4	17.69	1	17.55	18.05	3	2,934	0.10%
2020/04/14	0	0.00	1	17.70	17.60	-1	2,900	-0.03%
2020/04/13	3	17.25	2	17.43	17.35	1	2,988	0.03%
2020/04/10	16	17.96	2	17.90	17.70	14	3,050	0.46%
2020/04/09	1	17.00	2	17.45	17.00	-1	3,002	-0.03%
2020/04/08	2	16.40	3	16.25	17.40	-1	2,971	-0.03%
2020/04/07	0	0.00	6	16.29	16.20	-6	2,923	-0.21%
2020/04/06	2	15.05	3	15.53	15.60	-1	2,855	-0.04%
2020/04/01	32	15.50	0	0.00	15.50	32	2,875	1.11%
2020/03/31	8	15.89	2	15.45	15.60	6	3,152	0.19%
2020/03/30	20	15.10	1	14.60	15.10	19	3,213	0.59%
2020/03/27	3	15.00	0	0.00	15.00	3	3,234	0.09%
2020/03/26	0	0.00	1	15.55	15.20	-1	3,254	-0.03%
2020/03/25	0	0.00	2	14.98	15.20	-2	3,271	-0.06%
2020/03/24	2	14.08	0	0.00	14.05	2	3,303	0.06%
2020/03/23	1	13.55	0	0.00	13.50	1	3,339	0.03%
2020/03/20	0	0.00	2	15.10	15.00	-2	3,390	-0.06%
2020/03/17	2	16.00	0	0.00	15.60	2	3,409	0.06%
2020/03/13	0	0.00	5	18.15	18.95	-5	3,431	-0.15%
2020/03/09	0	0.00	5	23.05	22.90	-5	3,723	-0.13%
2020/03/05	0	0.00	1	24.40	24.35	-1	3,783	-0.03%
2020/03/04	0	0.00	1	24.00	24.00	-1	3,957	-0.03%
2020/03/03	1	24.15	0	0.00	24.10	1	4,077	0.02%
2020/03/02	0	0.00	1	23.25	23.55	-1	4,127	-0.02%
2020/02/27	2	23.70	96	23.83	23.55	-94	4,179	-2.25%
2020/02/25	0	0.00	4	24.65	24.90	-4	4,226	-0.09%
2020/02/24	0	0.00	7	25.26	25.20	-7	4,255	-0.16%
2020/02/20	10	26.10	2	25.80	25.90	8	4,291	0.19%
2020/02/19	8	25.89	2	25.75	25.80	6	4,237	0.14%
2020/02/18	2	24.70	10	24.78	24.70	-8	4,236	-0.19%
2020/02/17	0	0.00	2	24.85	24.75	-2	4,303	-0.05%
2020/02/13	0	0.00	2	25.20	25.05	-2	4,601	-0.04%
2020/02/12	4	25.90	6	25.62	25.55	-2	4,632	-0.04%
2020/02/11	0	0.00	1	25.35	25.45	-1	4,706	-0.02%
2020/02/10	1	24.30	2	24.35	24.50	-1	4,738	-0.02%
2020/02/07	2	25.15	0	0.00	25.10	2	4,796	0.04%
2020/02/06	22	25.25	0	0.00	25.60	22	4,902	0.45%
2020/02/05	2	25.65	0	0.00	25.20	2	4,916	0.04%
2020/02/04	1	25.20	0	0.00	24.90	1	4,886	0.02%
2020/02/03	1	24.25	3	23.00	23.55	-2	4,930	-0.04%
2020/01/30	3	25.78	1	26.00	25.05	2	5,152	0.04%
2020/01/20	1	27.80	0	0.00	27.80	1	5,336	0.02%
2020/01/17	0	0.00	23	27.79	27.65	-23	5,417	-0.42%
2020/01/16	1	28.00	42	28.11	27.80	-41	5,541	-0.74%
2020/01/15	1	28.35	1	28.40	28.40	0	5,473	0.00%
2020/01/14	12	27.81	9	27.52	27.80	3	5,353	0.06%
2020/01/13	1	27.00	0	0.00	27.00	1	5,056	0.02%
2020/01/10	0	0.00	103	26.60	26.95	-103	5,052	-2.04%	大賣/鉅額交易
2020/01/09	1	26.80	0	0.00	26.70	1	5,108	0.02%
2020/01/08	0	0.00	8	26.60	26.70	-8	5,119	-0.16%
2020/01/07	0	0.00	2	26.95	27.00	-2	5,092	-0.04%
2020/01/06	106	26.55	4	26.81	27.15	102	4,980	2.05%	大買/鉅額交易
2020/01/03	1	25.70	100	26.00	26.15	-99	4,890	-2.02%
2020/01/02	1	26.15	211	26.28	26.35	-210	4,860	-4.32%	大賣/鉅額交易
2019/12/27	1	26.25	113	26.49	26.40	-112	4,807	-2.33%	大賣/鉅額交易
2019/12/26	29	27.63	0	0.00	26.50	29	4,756	0.61%
2019/12/25	10	26.95	2	27.20	27.30	8	4,460	0.18%
2019/12/24	0	0.00	120	26.70	26.60	-120	4,350	-2.76%	大賣/鉅額交易
2019/12/23	5	26.82	0	0.00	26.80	5	4,326	0.12%
2019/12/20	0	0.00	2	26.50	26.80	-2	4,288	-0.05%
2019/12/19	0	0.00	2	26.85	26.35	-2	4,257	-0.05%
2019/12/18	0	0.00	2	26.45	26.30	-2	4,240	-0.05%
2019/12/17	1	26.85	3	26.05	26.30	-2	4,183	-0.05%
2019/12/16	5	26.04	6	25.98	26.10	-1	4,092	-0.02%
2019/12/13	1	25.35	3	25.23	25.35	-2	4,049	-0.05%
2019/12/12	2	25.18	1	25.40	25.05	1	4,031	0.02%
2019/12/11	13	25.44	4	25.15	25.10	9	4,037	0.22%
2019/12/10	5	25.67	25	25.64	25.55	-20	3,988	-0.50%
2019/12/09	72	26.91	7	26.36	25.65	65	3,957	1.64%
2019/12/06	4	26.41	4	26.50	26.70	0	3,742	0.00%
2019/12/04	1	26.00	13	26.20	25.85	-12	3,642	-0.33%
2019/12/03	13	26.07	9	26.21	26.35	4	3,606	0.11%
2019/12/02	2	25.75	0	0.00	25.70	2	3,574	0.06%
2019/11/29	4	26.50	18	26.23	25.75	-14	3,545	-0.39%
2019/11/28	8	26.20	5	26.52	26.60	3	3,380	0.09%
2019/11/27	0	0.00	68	25.55	25.60	-68	3,262	-2.08%
2019/11/26	6	25.40	2	25.63	25.65	4	3,220	0.12%
2019/11/25	26	25.12	0	0.00	25.55	26	3,324	0.78%
2019/11/22	45	24.88	1	24.55	24.40	44	3,321	1.32%
2019/11/21	3	24.47	2	24.40	24.35	1	3,301	0.03%
2019/11/20	1	24.80	0	0.00	24.80	1	3,254	0.03%
2019/11/15	5	25.37	3	25.27	25.20	2	3,190	0.06%
2019/11/14	1	25.30	1	25.70	25.95	0	3,108	0.00%
2019/11/13	41	25.88	58	26.09	25.50	-17	3,039	-0.56%
2019/11/12	14	24.60	13	24.69	25.05	1	2,794	0.04%
2019/11/11	1	24.35	40	24.34	24.10	-39	2,724	-1.43%
2019/11/08	42	25.92	0	0.00	25.30	42	2,691	1.56%
2019/11/07	2	25.08	5	25.17	24.90	-3	2,570	-0.12%
2019/11/06	11	25.10	21	25.02	24.65	-10	2,518	-0.40%
2019/11/05	42	24.47	45	25.14	25.20	-3	2,460	-0.12%
2019/11/01	0	0.00	3	23.72	23.75	-3	2,327	-0.13%
2019/10/31	2	24.70	4	23.80	23.55	-2	2,334	-0.09%
2019/10/30	11	25.21	1	24.80	25.00	10	2,247	0.44%
2019/10/29	70	25.71	121	25.28	25.00	-51	2,243	-2.27%	大賣/
2019/10/28	7	25.30	122	25.73	25.95	-115	2,154	-5.34%	大賣/鉅額交易
2019/10/25	6	23.50	89	23.35	23.60	-83	1,993	-4.16%
2019/10/24	90	22.99	42	23.15	22.95	48	1,895	2.53%
2019/10/23	5	22.40	77	22.03	22.00	-72	1,743	-4.13%
2019/10/21	0	0.00	1	22.30	22.30	-1	1,738	-0.06%
2019/10/18	3	22.27	5	22.22	22.25	-2	1,729	-0.12%
2019/10/17	34	22.29	16	22.69	22.15	18	1,708	1.05%
2019/10/16	18	22.10	11	22.07	22.70	7	1,625	0.43%
2019/10/14	0	0.00	5	21.10	21.20	-5	1,565	-0.32%
2019/10/07	0	0.00	2	21.00	21.00	-2	1,577	-0.13%
2019/10/04	3	20.70	12	20.81	21.10	-9	1,595	-0.56%
2019/10/03	0	0.00	29	20.65	20.70	-29	1,609	-1.80%
2019/10/02	2	20.65	1	20.70	20.70	1	1,613	0.06%
2019/10/01	5	20.55	0	0.00	20.55	5	1,616	0.31%
2019/09/27	0	0.00	1	20.65	20.35	-1	1,633	-0.06%
2019/09/26	1	20.85	0	0.00	20.70	1	1,641	0.06%
2019/09/25	1	20.90	3	20.95	21.00	-2	1,629	-0.12%
2019/09/24	35	22.02	1	21.75	21.50	34	1,612	2.11%
2019/09/23	53	21.73	25	21.83	21.95	28	1,612	1.74%
2019/09/20	81	21.33	1	21.35	21.30	80	1,575	5.08%
2019/09/19	0	0.00	3	21.23	21.15	-3	1,579	-0.19%
2019/09/18	0	0.00	20	21.15	20.80	-20	1,621	-1.23%
2019/09/17	1	21.10	1	21.15	21.05	0	1,610	0.00%
2019/09/16	28	21.31	7	21.21	21.35	21	1,602	1.31%
2019/09/11	0	0.00	4	21.04	21.00	-4	1,565	-0.26%
2019/09/10	0	0.00	26	21.16	21.00	-26	1,555	-1.67%
2019/09/09	78	21.27	3	21.10	21.15	75	1,537	4.88%
2019/09/06	2	20.85	1	20.75	20.90	1	1,512	0.07%
2019/09/05	58	20.99	0	0.00	20.90	58	1,505	3.85%
2019/09/04	23	20.76	8	20.84	20.90	15	1,493	1.00%
2019/09/02	104	20.73	1	20.80	20.70	103	1,474	6.99%	大買/鉅額交易
2019/08/29	1	20.50	1	20.70	20.50	0	1,446	0.00%
2019/08/28	30	20.83	0	0.00	20.70	30	1,424	2.11%
2019/08/27	0	0.00	8	20.26	20.40	-8	1,255	-0.64%
2019/08/22	0	0.00	10	19.45	18.90	-10	1,185	-0.84%
2019/08/20	1	18.85	0	0.00	18.80	1	1,161	0.09%
2019/08/16	2	18.45	11	18.86	18.75	-9	1,158	-0.78%
2019/08/15	1	18.20	1	18.20	18.20	0	1,156	0.00%
2019/08/14	1	18.60	1	18.95	18.60	0	1,155	0.00%
2019/08/13	11	18.69	0	0.00	18.55	11	1,152	0.95%
2019/08/12	10	19.10	0	0.00	19.05	10	1,145	0.87%
2019/08/08	2	19.50	1	19.40	19.40	1	1,132	0.09%
2019/08/07	5	19.73	0	0.00	19.20	5	1,128	0.44%
2019/08/06	4	19.05	12	19.42	19.75	-8	1,109	-0.72%
2019/08/05	0	0.00	5	20.44	20.30	-5	1,093	-0.46%
2019/08/02	0	0.00	1	20.45	20.45	-1	1,102	-0.09%
2019/08/01	6	21.37	0	0.00	21.35	6	1,093	0.55%
2019/07/31	9	21.64	18	21.59	21.75	-9	1,081	-0.83%
2019/07/30	32	22.77	24	22.62	21.95	8	1,041	0.77%
2019/07/29	60	20.83	13	21.86	22.10	47	864	5.44%
2019/07/25	0	0.00	4	19.95	19.80	-4	753	-0.53%
2019/07/24	1	20.10	5	20.20	20.05	-4	775	-0.52%
2019/07/22	0	0.00	2	20.28	20.25	-2	849	-0.24%
2019/07/16	1	20.60	2	20.55	20.40	-1	880	-0.11%
2019/07/15	3	20.67	0	0.00	20.55	3	880	0.34%
2019/07/11	60	20.16	4	20.10	20.10	56	910	6.15%
2019/07/09	56	19.75	0	0.00	19.50	56	996	5.62%
2019/07/05	0	0.00	20	19.85	19.85	-20	1,020	-1.96%
2019/07/04	120	19.71	2	19.75	19.90	118	1,036	11.38%	大買/鉅額交易
2019/07/02	0	0.00	3	19.30	19.15	-3	1,166	-0.26%
2019/07/01	10	19.38	0	0.00	19.50	10	1,290	0.78%
2019/06/27	0	0.00	1	18.55	19.50	-1	1,351	-0.07%
2019/06/25	10	18.82	3	19.00	18.60	7	1,444	0.48%
2019/06/21	2	17.80	0	0.00	17.65	2	1,559	0.13%
2019/06/20	1	17.80	0	0.00	17.90	1	1,603	0.06%
2019/06/19	0	0.00	2	17.73	17.85	-2	1,672	-0.12%
2019/06/17	2	17.58	0	0.00	17.50	2	1,707	0.12%
2019/06/12	2	17.90	0	0.00	17.70	2	1,744	0.11%
2019/06/11	2	17.80	8	17.82	18.00	-6	1,759	-0.34%
2019/06/10	2	17.28	0	0.00	17.25	2	1,763	0.11%
2019/06/06	2	17.23	0	0.00	17.25	2	1,779	0.11%
2019/06/03	3	17.27	0	0.00	17.25	3	1,881	0.16%
2019/05/31	0	0.00	1	18.00	17.85	-1	1,900	-0.05%
2019/05/30	1	17.50	0	0.00	17.55	1	1,902	0.05%
2019/05/29	3	17.32	0	0.00	17.40	3	1,915	0.16%
2019/05/23	0	0.00	6	17.35	16.95	-6	1,991	-0.30%
2019/05/22	3	17.50	0	0.00	17.30	3	2,024	0.15%
2019/05/16	0	0.00	5	18.00	17.80	-5	2,094	-0.24%
2019/05/15	2	18.30	0	0.00	18.20	2	2,101	0.10%
2019/05/13	0	0.00	3	18.25	18.05	-3	2,094	-0.14%
2019/05/09	6	19.73	51	19.03	18.95	-45	2,070	-2.17%
2019/05/08	29	19.83	0	0.00	19.85	29	2,045	1.42%
2019/05/07	32	20.20	1	20.20	20.15	31	2,039	1.52%
2019/05/06	60	19.94	1	19.90	19.85	59	2,039	2.89%
2019/05/03	36	20.35	0	0.00	20.45	36	2,026	1.78%
2019/05/02	55	20.00	0	0.00	20.25	55	2,016	2.73%
2019/04/30	22	19.25	1	19.90	19.90	21	2,005	1.05%
2019/04/29	2	19.60	1	20.55	19.50	1	1,977	0.05%
2019/04/26	8	20.83	7	21.17	20.80	1	1,929	0.05%
2019/04/25	9	22.15	9	22.04	22.00	0	1,892	0.00%
2019/04/24	0	0.00	1	21.95	21.55	-1	1,864	-0.05%
2019/04/23	3	21.47	2	21.83	21.55	1	1,857	0.05%
2019/04/22	49	21.65	0	0.00	21.55	49	1,852	2.65%
2019/04/19	1	21.90	0	0.00	21.55	1	1,850	0.05%
2019/04/18	3	22.80	0	0.00	21.55	3	1,839	0.16%
2019/04/17	6	22.82	1	22.95	22.50	5	1,810	0.28%
2019/04/16	0	0.00	19	22.75	22.70	-19	1,780	-1.07%
2019/04/15	2	22.15	2	22.30	22.20	0	1,702	0.00%
2019/04/11	4	22.40	2	21.98	21.80	2	1,641	0.12%
2019/04/10	11	22.31	0	0.00	22.25	11	1,618	0.68%
2019/04/09	9	22.23	0	0.00	22.00	9	1,603	0.56%
2019/04/08	55	23.07	8	22.92	22.35	47	1,584	2.97%
2019/04/03	1	22.20	0	0.00	22.30	1	1,492	0.07%
2019/04/02	2	20.10	4	20.15	21.25	-2	1,374	-0.15%
2019/04/01	5	20.68	3	20.45	20.25	2	1,339	0.15%
2019/03/29	2	21.00	0	0.00	20.50	2	1,326	0.15%
2019/03/26	11	20.77	10	20.65	20.10	1	1,290	0.08%
2019/03/25	4	18.85	2	18.90	19.60	2	1,197	0.17%
2019/03/22	2	18.90	2	18.90	19.25	0	1,350	0.00%
2019/03/21	2	18.35	2	18.60	18.60	0	1,400	0.00%
2019/03/20	0	0.00	7	18.14	18.15	-7	1,379	-0.51%
2019/03/19	4	17.96	0	0.00	17.85	4	1,382	0.29%
2019/03/18	0	0.00	2	18.15	18.35	-2	1,379	-0.14%
2019/03/15	3	17.75	18	17.91	17.80	-15	1,388	-1.08%
2019/03/14	1	17.90	0	0.00	17.55	1	1,386	0.07%
2019/03/12	1	18.40	11	18.84	18.35	-10	1,383	-0.72%
2019/03/11	35	18.73	2	19.10	18.65	33	1,423	2.32%
2019/03/08	0	0.00	2	18.83	18.60	-2	1,412	-0.14%
2019/03/06	2	18.65	0	0.00	18.65	2	1,360	0.15%
2019/02/26	0	0.00	77	17.68	17.70	-77	1,540	-5.00%
2019/02/25	0	0.00	3	17.88	17.95	-3	1,568	-0.19%
2019/02/22	6	18.37	0	0.00	18.00	6	1,622	0.37%
2019/02/21	0	0.00	1	18.05	18.20	-1	1,667	-0.06%
2019/02/20	0	0.00	20	17.33	17.35	-20	1,664	-1.20%
2019/02/18	1	17.50	40	17.43	17.45	-39	1,708	-2.28%
2019/02/15	32	17.95	5	18.00	17.65	27	1,747	1.54%
2019/02/14	70	16.85	1	16.90	16.85	69	1,720	4.01%
2019/01/28	1	16.70	0	0.00	16.60	1	1,703	0.06%
2019/01/18	10	16.60	1	16.55	16.40	9	1,723	0.52%
2019/01/17	1	16.60	1	16.40	16.30	0	1,723	0.00%
2019/01/16	1	16.20	1	16.10	16.15	0	1,714	0.00%
2019/01/15	10	15.85	0	0.00	15.80	10	1,705	0.59%
2019/01/14	21	15.80	0	0.00	15.75	21	1,702	1.23%
2019/01/11	0	0.00	5	16.40	16.35	-5	1,693	-0.30%
2019/01/10	6	16.70	0	0.00	16.65	6	1,685	0.36%
2019/01/04	0	0.00	2	16.45	16.35	-2	1,680	-0.12%
2018/12/21	10	17.36	10	17.85	17.70	0	1,573	0.00%
2018/12/20	2	19.50	0	0.00	18.15	2	1,547	0.13%
2018/12/18	5	19.35	1	19.70	19.00	4	1,466	0.27%
2018/12/17	1	19.55	5	19.05	19.50	-4	1,420	-0.28%
2018/12/14	5	19.05	1	17.95	19.15	4	1,219	0.33%
2018/12/10	1	17.95	120	17.96	17.95	-119	1,064	-11.18%	大賣/鉅額交易
2018/12/07	0	0.00	15	17.90	17.90	-15	1,044	-1.44%
2018/12/06	20	18.10	0	0.00	17.80	20	1,041	1.92%
2018/12/05	40	18.63	0	0.00	18.25	40	1,031	3.88%
2018/12/04	60	19.42	0	0.00	18.95	60	1,021	5.87%
2018/12/03	0	0.00	1	18.40	18.50	-1	972	-0.10%
2018/11/29	1	18.05	1	18.30	17.85	0	942	0.00%
2018/11/28	1	18.20	0	0.00	18.05	1	927	0.11%
2018/11/26	0	0.00	1	19.10	19.00	-1	882	-0.11%
2018/11/22	1	18.35	0	0.00	18.45	1	710	0.14%
2018/11/14	0	0.00	2	17.60	18.40	-2	424	-0.47%
2018/11/13	0	0.00	2	16.60	17.35	-2	393	-0.51%
2018/11/12	2	16.10	0	0.00	16.20	2	375	0.53%
2018/11/06	0	0.00	8	14.58	14.55	-8	378	-2.11%
2018/11/01	0	0.00	2	14.30	14.25	-2	375	-0.53%
2018/10/29	2	15.00	1	15.40	14.20	1	390	0.26%
2018/10/26	1	15.25	0	0.00	15.25	1	381	0.26%
2018/09/07	2	19.93	0	0.00	19.95	2	834	0.24%
2018/08/31	0	0.00	20	19.75	20.20	-20	886	-2.26%
2018/08/24	0	0.00	1	20.00	20.05	-1	939	-0.11%
2018/08/03	2	20.40	0	0.00	20.15	2	1,331	0.15%
2018/07/19	1	21.90	2	21.85	21.90	-1	1,496	-0.07%
2018/07/18	0	0.00	60	22.02	22.15	-60	1,498	-4.00%
2018/07/17	0	0.00	41	22.61	22.40	-41	1,494	-2.74%
2018/07/16	2	22.70	0	0.00	22.90	2	1,494	0.13%
2018/07/12	0	0.00	1	22.95	23.10	-1	1,512	-0.07%
2018/07/11	0	0.00	1	22.90	22.80	-1	1,514	-0.07%
2018/07/06	0	0.00	11	23.80	23.40	-11	1,517	-0.72%
2018/07/05	0	0.00	94	23.47	23.25	-94	1,538	-6.11%
2018/07/04	0	0.00	1	23.55	23.80	-1	1,571	-0.06%
2018/07/03	0	0.00	20	23.73	23.40	-20	1,596	-1.25%
2018/06/29	73	24.89	0	0.00	24.70	73	1,586	4.60%
2018/06/28	22	25.25	19	25.29	24.90	3	1,576	0.19%
2018/06/27	45	25.73	4	25.63	25.60	41	1,558	2.63%
2018/06/26	7	25.79	69	25.98	26.90	-62	1,510	-4.10%
2018/06/25	82	25.55	12	25.32	25.60	70	1,428	4.90%
2018/06/20	0	0.00	1	23.80	24.30	-1	1,376	-0.07%
2018/06/19	19	25.52	8	25.41	25.45	11	1,362	0.81%
2018/06/15	8	23.90	1	24.90	24.90	7	1,313	0.53%
2018/06/14	3	22.78	0	0.00	22.65	3	1,282	0.23%
2018/06/13	2	22.80	0	0.00	22.65	2	1,282	0.16%
2018/05/31	0	0.00	2	24.75	24.35	-2	1,190	-0.17%
2018/05/30	11	24.60	0	0.00	24.60	11	1,184	0.93%
2018/05/24	3	25.67	0	0.00	25.95	3	1,151	0.26%
2018/05/23	1	25.90	0	0.00	26.00	1	1,131	0.09%
2018/05/21	5	24.75	0	0.00	24.25	5	1,055	0.47%
2018/05/18	0	0.00	5	24.10	24.25	-5	1,019	-0.49%
2018/05/17	0	0.00	1	22.30	23.50	-1	937	-0.11%
2018/05/11	20	21.35	1	21.90	21.40	19	822	2.31%
2018/05/10	3	21.75	2	21.55	21.45	1	792	0.13%
2018/05/09	7	22.28	3	22.53	22.10	4	745	0.54%