聯嘉 (6288)-元大-汐止券商分點個股進出

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
29.50
漲跌
▲0.40
漲幅
+1.37%
成交量
2,976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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/12/03	12.1	29.97	10	29.35	29.50	2.1	6,233	0.03%
2024/11/28	5.2	29.84	1	29.30	29.30	4.2	6,140	0.07%
2024/11/27	2.1	30.85	0	0.00	29.95	2.1	6,044	0.03%
2024/11/26	1	31.10	4	31.39	31.15	-3	5,968	-0.05%
2024/11/25	9.2	31.80	1	31.55	30.90	8.2	5,855	0.14%
2024/11/22	3	32.13	22.5	32.43	32.75	-19.5	5,600	-0.35%
2024/11/21	1.1	30.23	3	29.63	29.85	-2	5,118	-0.04%
2024/11/20	0	0.00	3	28.90	29.20	-3	5,075	-0.06%
2024/11/19	0.2	28.85	0	0.00	28.90	0.2	5,036	0.00%
2024/11/18	0.1	28.50	1	28.90	28.35	-0.9	4,988	-0.02%
2024/11/15	9.5	29.11	3	29.00	29.00	6.5	4,948	0.13%
2024/11/14	9.1	30.97	1	30.65	30.20	8.1	4,868	0.17%
2024/11/13	20.2	31.80	11	31.89	31.55	9.2	4,767	0.19%
2024/11/12	5	31.98	6.7	32.17	31.50	-1.7	4,569	-0.04%
2024/11/11	7	31.17	19	31.82	31.80	-12	4,294	-0.28%
2024/11/08	8	31.58	7	31.68	30.35	1	4,084	0.02%
2024/11/07	27	32.13	49.1	32.34	32.35	-22.1	3,944	-0.56%
2024/11/06	8	29.37	13	30.02	30.60	-5	3,170	-0.16%
2024/11/04	3	27.90	1	27.65	27.65	2	3,021	0.07%
2024/11/01	4.5	28.76	5.1	29.02	28.90	-0.6	2,998	-0.02%
2024/10/30	4	29.00	3	28.20	28.00	1	2,938	0.03%
2024/10/29	22.1	29.49	10	30.07	29.15	12.1	2,872	0.42%
2024/10/28	181	32.52	71	31.95	30.90	110	2,714	4.05%	大買/鉅額交易
2024/10/25	14	30.19	52	30.90	31.00	-38	1,819	-2.09%
2024/10/22	1	28.20	1	28.15	28.25	0	1,461	0.00%
2024/10/21	1	28.00	0	0.00	28.15	1	1,480	0.07%
2024/10/17	1	28.30	0	0.00	28.20	1	1,514	0.07%
2024/10/15	5	28.20	0	0.00	27.75	5	1,494	0.33%
2024/09/30	2	28.10	0	0.00	28.00	2	1,582	0.13%
2024/09/26	1	28.50	0	0.00	28.20	1	1,653	0.06%
2024/09/25	2	28.80	3	28.80	28.80	-1	1,659	-0.06%
2024/09/24	7	29.07	0	0.00	28.80	7	1,643	0.43%
2024/09/23	1	29.70	1.1	29.77	29.55	-0.1	1,616	-0.01%
2024/09/20	4	29.25	1	28.70	28.70	3	1,530	0.20%
2024/09/19	22	30.11	15	29.66	30.00	7	1,463	0.48%
2024/09/11	3	25.18	0	0.00	25.00	3	1,176	0.26%
2024/09/06	5	25.15	0	0.00	25.10	5	1,204	0.42%
2024/09/04	0	0.00	3	24.85	24.90	-3	1,234	-0.24%
2024/08/28	1	26.00	0	0.00	26.05	1	1,283	0.08%
2024/08/27	0	0.00	1	26.10	26.00	-1	1,296	-0.08%
2024/08/22	1	26.20	0	0.00	26.20	1	1,362	0.07%
2024/08/15	2	25.00	10	25.20	25.00	-8	1,479	-0.54%
2024/08/09	11	24.66	0	0.00	24.55	11	1,541	0.71%
2024/08/05	1	24.45	0	0.00	24.45	1	1,549	0.06%
2024/07/29	10	27.55	0	0.00	27.15	10	1,598	0.63%
2024/07/23	2	28.40	0	0.00	28.50	2	1,650	0.12%
2024/07/09	1	30.40	0	0.00	30.30	1	1,928	0.05%
2024/07/08	3	31.45	10	31.10	30.95	-7	1,958	-0.36%
2024/07/05	1	31.55	4	31.50	31.55	-3	2,037	-0.15%
2024/07/03	12	30.98	4	31.60	30.95	8	2,236	0.36%
2024/07/02	0	0.00	1	29.90	29.85	-1	2,389	-0.04%
2024/07/01	7	29.82	0	0.00	29.75	7	2,593	0.27%
2024/06/28	2	30.25	0	0.00	30.30	2	2,946	0.07%
2024/06/19	0	0.00	3	30.75	30.50	-3	3,026	-0.10%
2024/06/17	3	31.18	0	0.00	31.25	3	3,148	0.10%
2024/06/14	0	0.00	2	30.55	30.40	-2	3,186	-0.06%
2024/06/07	1	31.45	0	0.00	31.10	1	3,330	0.03%
2024/06/03	1	31.10	0	0.00	30.90	1	3,524	0.03%
2024/05/31	2	31.10	1	30.80	30.75	1	3,595	0.03%
2024/05/30	0	0.00	1	31.20	30.80	-1	3,692	-0.03%
2024/05/28	1	31.65	0	0.00	31.65	1	4,266	0.02%
2024/05/27	0	0.00	1	31.35	31.40	-1	4,771	-0.02%
2024/05/24	1	30.60	1	30.35	30.95	0	5,007	0.00%
2024/05/16	1.1	30.62	0	0.00	30.60	1.1	5,857	0.02%
2024/05/10	1	31.10	0	0.00	31.05	1	5,927	0.02%
2024/05/06	0	0.00	1	32.15	32.25	-1	5,886	-0.02%
2024/05/03	2	32.40	0	0.00	31.85	2	5,875	0.03%
2024/05/02	0	0.00	1	31.55	31.90	-1	5,852	-0.02%
2024/04/29	4	32.18	1	32.50	31.40	3	5,813	0.05%
2024/04/25	1	31.60	0	0.00	31.20	1	5,772	0.02%
2024/04/24	4	32.14	6	32.63	31.95	-2	5,761	-0.03%
2024/04/23	1	30.90	0	0.00	30.90	1	5,719	0.02%
2024/04/22	0	0.00	3	32.00	30.55	-3	5,725	-0.05%
2024/04/19	10	32.71	7	32.89	31.90	3	5,699	0.05%
2024/04/18	8	33.32	6	33.45	33.30	2	5,649	0.04%
2024/04/17	4	34.10	1.1	33.15	33.70	2.9	5,636	0.05%
2024/04/16	0	0.00	12	32.93	32.90	-12	5,601	-0.21%
2024/04/15	4	34.63	0	0.00	34.05	4	5,505	0.07%
2024/04/12	4.1	34.73	3	35.25	34.80	1.1	5,457	0.02%
2024/04/11	12	35.35	8	35.83	35.15	4	5,421	0.07%
2024/04/10	11	35.55	13	36.19	35.25	-2	5,335	-0.04%
2024/04/09	16	35.80	4	35.29	35.25	12	5,265	0.23%
2024/04/08	11	36.53	3	36.58	36.70	8	5,142	0.16%
2024/04/03	9	36.66	13	36.78	36.70	-4	4,895	-0.08%
2024/04/02	3.6	36.21	65.1	36.61	36.55	-61.5	4,715	-1.31%
2024/04/01	0	0.00	1	34.60	34.45	-1	4,574	-0.02%
2024/03/29	0	0.00	15	33.30	33.40	-15	4,624	-0.32%
2024/03/28	1	33.60	2	33.73	33.75	-1	4,657	-0.02%
2024/03/26	1	33.75	4	34.90	33.70	-3	4,648	-0.06%
2024/03/25	2	34.18	0	0.00	34.10	2	4,627	0.04%
2024/03/22	1	34.20	0	0.00	34.05	1	4,640	0.02%
2024/03/21	8	34.49	0	0.00	34.20	8	4,640	0.17%
2024/03/20	4	35.10	12	35.83	35.25	-8	4,616	-0.17%
2024/03/19	0	0.00	72	34.68	34.70	-72	4,566	-1.58%
2024/03/18	0	0.00	16.5	34.17	34.30	-16.5	4,550	-0.36%
2024/03/15	0.4	32.44	0	0.00	32.00	0.4	4,509	0.01%
2024/03/14	5.2	32.60	1	32.65	32.40	4.2	4,517	0.09%
2024/03/13	3	33.75	2	33.90	33.65	1	4,512	0.02%
2024/03/11	0.1	34.35	3	34.65	34.25	-2.9	4,493	-0.06%
2024/03/08	0	33.80	0	0.00	33.60	0	4,494	0.00%
2024/03/07	0.1	34.00	0	0.00	33.80	0.1	4,542	0.00%
2024/03/06	5	35.31	4	35.04	34.80	1	4,481	0.02%
2024/03/05	4	35.71	3	36.02	35.70	1	4,409	0.02%
2024/03/04	5.1	35.60	3.2	36.52	36.35	1.9	4,313	0.04%
2024/03/01	3.1	37.59	3.2	36.93	36.15	-0.1	4,061	0.00%
2024/02/29	12	36.77	8.1	36.59	36.35	3.9	3,711	0.10%
2024/02/27	6.2	34.87	22.1	35.90	36.15	-15.8	3,190	-0.50%
2024/02/26	22	35.48	11.5	35.46	35.10	10.6	2,957	0.36%
2024/02/23	2	35.45	16.1	34.92	35.40	-14.1	2,744	-0.51%
2024/02/22	0	0.00	4	33.60	33.60	-4	2,467	-0.16%
2024/02/21	4.1	32.87	0	0.00	32.90	4.1	2,411	0.17%
2024/02/20	3	33.18	4	33.19	33.25	-1	2,373	-0.04%
2024/02/19	2	34.13	6.2	33.51	33.95	-4.2	2,300	-0.18%
2024/02/16	0	0.00	1	32.30	32.20	-1	2,037	-0.05%
2024/02/15	4	31.40	4.4	31.86	31.80	-0.4	1,994	-0.02%
2024/02/05	0	0.00	2	30.50	30.40	-2	1,948	-0.10%
2024/02/01	1	30.25	1	30.55	30.40	0	1,966	0.00%
2024/01/31	2	31.13	1	30.55	30.40	1	1,969	0.05%
2024/01/30	2	30.95	1	30.70	30.70	1	1,961	0.05%
2024/01/26	0.4	30.95	0	0.00	30.70	0.4	1,974	0.02%
2024/01/24	2	31.40	1	31.10	31.10	1	1,988	0.05%
2024/01/23	1	31.35	1	31.50	31.50	0	2,026	0.00%
2024/01/22	1	30.75	1	31.55	31.70	0	2,029	0.00%
2024/01/17	1	31.00	1	31.75	30.75	0	2,057	0.00%
2024/01/16	0	0.00	3	32.00	31.40	-3	2,065	-0.15%
2024/01/12	0	0.00	1	31.55	31.45	-1	2,082	-0.05%
2024/01/11	1	31.15	0	0.00	31.60	1	2,092	0.05%
2024/01/05	0	0.00	3	31.43	31.00	-3	2,214	-0.14%
2024/01/03	2	32.08	0	0.00	32.20	2	2,360	0.08%
2024/01/02	0	0.00	3	32.45	32.35	-3	2,505	-0.12%
2023/12/29	1	31.75	26	32.04	31.80	-25	2,797	-0.89%
2023/12/28	1	31.90	0	0.00	31.90	1	3,239	0.03%
2023/12/27	7	33.34	5	33.15	31.95	2	3,622	0.06%
2023/12/25	0	0.00	3.2	31.30	31.75	-3.2	3,341	-0.10%
2023/12/21	1.1	29.74	0	0.00	30.10	1.1	3,375	0.03%
2023/12/19	0.3	30.35	0	0.00	30.35	0.3	3,438	0.01%
2023/12/18	0	0.00	2	31.33	31.10	-2	3,424	-0.06%
2023/12/15	1	32.05	3	32.10	31.50	-2	3,425	-0.06%
2023/12/14	3	31.88	2	32.00	31.50	1	3,415	0.03%
2023/12/13	2	32.10	5	32.07	32.10	-3	3,379	-0.09%
2023/12/12	0	0.00	2	31.85	31.85	-2	3,392	-0.06%
2023/12/11	2.1	31.32	0	0.00	31.45	2.1	3,449	0.06%
2023/12/08	0.1	31.85	13	31.94	32.05	-12.9	3,644	-0.35%
2023/12/07	0	0.00	3	32.00	31.95	-3	3,632	-0.08%
2023/12/06	0	0.00	1	31.65	31.50	-1	3,618	-0.03%
2023/12/05	2	31.63	10	31.91	31.65	-8	3,605	-0.22%
2023/12/04	1	32.15	109	32.08	32.40	-108	3,566	-3.03%	大賣/鉅額交易
2023/12/01	1	30.80	1	30.80	30.95	0	3,454	0.00%
2023/11/30	3	30.25	0	0.00	30.30	3	3,434	0.09%
2023/11/29	0	0.00	2	30.20	29.90	-2	3,449	-0.06%
2023/11/27	2	29.68	0	0.00	29.55	2	3,461	0.06%
2023/11/24	12	29.94	0	0.00	29.70	12	3,469	0.35%
2023/11/20	1	29.20	0	0.00	29.45	1	3,432	0.03%
2023/11/16	12	28.95	0	0.00	28.95	12	3,449	0.35%
2023/11/15	2	29.50	0	0.00	28.95	2	3,450	0.06%
2023/11/14	1	28.85	0	0.00	28.95	1	3,437	0.03%
2023/11/09	3	29.38	0	0.00	29.25	3	3,423	0.09%
2023/11/07	1	29.90	0	0.00	29.80	1	3,448	0.03%
2023/11/06	2	30.40	0	0.00	30.35	2	3,452	0.06%
2023/11/01	7	29.56	0	0.00	29.40	7	3,469	0.20%
2023/10/31	2	29.75	1	29.55	29.55	1	3,478	0.03%
2023/10/26	0	0.00	5	31.75	31.00	-5	3,499	-0.14%
2023/10/25	1	31.90	3	32.13	31.85	-2	3,496	-0.06%
2023/10/24	2	31.65	2	31.85	31.75	0	3,489	0.00%
2023/10/23	0	0.00	1	31.80	31.20	-1	3,493	-0.03%
2023/10/20	10	30.46	2	30.68	30.45	8	3,491	0.23%
2023/10/19	2	30.63	1	31.15	31.10	1	3,526	0.03%
2023/10/18	3.1	31.01	0	0.00	30.90	3.1	3,551	0.09%
2023/10/17	1	31.55	0	0.00	31.55	1	3,552	0.03%
2023/10/16	4	31.59	1	31.30	31.30	3	3,655	0.08%
2023/10/13	1	32.90	2	32.93	32.25	-1	3,722	-0.03%
2023/10/12	2	32.75	5	32.81	32.55	-3	3,810	-0.08%
2023/10/11	15.2	32.49	6	32.38	32.15	9.2	3,888	0.24%
2023/10/06	9	32.24	23	33.16	33.50	-14	4,051	-0.35%
2023/10/05	22.1	32.78	12	33.00	32.55	10.1	3,966	0.25%
2023/10/04	15	33.02	26	32.94	33.30	-11	3,905	-0.28%
2023/10/03	6	31.73	10	32.00	31.00	-4	3,893	-0.10%
2023/10/02	0	0.00	2	30.65	30.60	-2	3,625	-0.06%
2023/09/28	4	30.04	0	0.00	29.90	4	3,640	0.11%
2023/09/27	1	31.25	2	30.93	30.30	-1	3,694	-0.03%
2023/09/26	2	31.05	7	31.36	31.20	-5	3,841	-0.13%
2023/09/25	14	30.76	13	30.78	31.00	1	3,878	0.03%
2023/09/21	0.1	29.30	1	29.20	29.40	-0.9	3,840	-0.02%
2023/09/20	3	29.78	0	0.00	29.60	3	3,856	0.08%
2023/09/19	1	30.50	0	0.00	30.05	1	3,897	0.03%
2023/09/18	2	30.33	2	30.40	30.40	0	3,938	0.00%
2023/09/15	6	30.44	8	30.39	30.35	-2	3,974	-0.05%
2023/09/14	12	31.42	4	31.38	31.25	8	3,972	0.20%
2023/09/13	12	32.01	16	31.75	32.10	-4	4,011	-0.10%
2023/09/12	18	30.56	12	30.23	30.25	6	3,846	0.16%
2023/09/08	0.1	30.10	0	0.00	30.45	0.1	4,167	0.00%
2023/09/06	1.1	30.76	0	0.00	30.70	1.1	5,372	0.02%
2023/09/01	3	30.05	1	29.55	30.00	2	5,679	0.04%
2023/08/30	0	0.00	5	29.60	29.50	-5	5,766	-0.09%
2023/08/29	0	0.00	4	28.85	28.90	-4	5,844	-0.07%
2023/08/28	0.1	28.75	0	0.00	28.45	0.1	5,965	0.00%
2023/08/22	1.1	29.04	0	0.00	28.85	1.1	6,237	0.02%
2023/08/21	1.1	29.29	3	29.00	28.95	-1.9	6,330	-0.03%
2023/08/18	0	0.00	1	29.55	29.30	-1	6,430	-0.02%
2023/08/17	1	29.65	0	0.00	29.75	1	6,682	0.01%
2023/08/14	0.2	29.60	2	29.40	29.15	-1.8	7,024	-0.03%
2023/08/10	2	30.05	1	30.30	30.20	1	7,073	0.01%
2023/08/09	4	31.00	4	30.98	30.90	0	7,143	0.00%
2023/08/07	18	30.59	1	30.75	30.65	17	7,373	0.23%
2023/08/04	0	0.00	1	30.85	30.80	-1	7,391	-0.01%
2023/08/02	22.1	30.35	1	30.15	29.90	21.1	7,466	0.28%
2023/08/01	1.1	30.51	1	30.50	30.50	0.1	7,460	0.00%
2023/07/31	1	30.80	0	0.00	30.70	1	7,481	0.01%
2023/07/28	1	31.20	1	31.25	31.15	0	7,511	0.00%
2023/07/27	2	31.23	0	0.00	31.10	2	7,602	0.03%
2023/07/26	4	31.08	0	0.00	30.95	4	7,813	0.05%
2023/07/25	1	31.50	2	31.40	31.50	-1	8,488	-0.01%
2023/07/24	11.1	30.99	14	30.93	31.00	-2.9	8,850	-0.03%
2023/07/21	1.1	31.87	4	31.80	31.90	-2.9	8,825	-0.03%
2023/07/20	2	32.45	0	0.00	32.30	2	8,856	0.02%
2023/07/19	44.1	32.15	41	32.00	32.10	3.1	8,860	0.03%
2023/07/18	9.1	33.88	3	33.50	33.20	6.1	8,953	0.07%
2023/07/17	5	34.02	12	34.78	34.70	-7	9,204	-0.08%
2023/07/14	4.1	34.06	9	34.10	33.85	-4.9	9,248	-0.05%
2023/07/13	4	34.99	18	35.19	34.40	-14	9,299	-0.15%
2023/07/12	6	33.88	6	33.10	33.80	0	9,091	0.00%
2023/07/11	24.1	34.18	9	34.73	33.65	15.1	9,062	0.17%
2023/07/10	96	36.20	64	36.38	35.95	32	8,864	0.36%
2023/07/07	21	34.44	14	34.73	34.55	7	8,476	0.08%
2023/07/06	0	0.00	4	34.33	34.30	-4	8,419	-0.05%
2023/07/05	7.1	34.45	4	34.49	34.10	3.1	8,651	0.04%
2023/07/04	11	34.90	15	35.03	34.80	-4	8,656	-0.05%
2023/07/03	11.1	33.11	3.3	33.18	33.15	7.8	8,507	0.09%
2023/06/30	3	33.42	1	33.60	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	1	33.35	0	0.00	33.10	1	8,881	0.01%
2023/06/27	2.1	33.72	0	0.00	33.00	2.1	9,082	0.02%
2023/06/26	6	34.10	1	33.75	33.75	5	9,750	0.05%
2023/06/21	0	0.00	1	34.70	34.70	-1	10,072	-0.01%
2023/06/20	8	34.81	7	34.67	34.35	1	10,444	0.01%
2023/06/19	1	34.75	6	34.56	34.70	-5	10,736	-0.05%
2023/06/16	7	34.01	0	0.00	33.85	7	10,791	0.06%
2023/06/15	6.1	34.13	7	34.26	34.45	-0.9	10,765	-0.01%
2023/06/14	14.1	34.64	6	34.48	34.15	8.1	10,716	0.08%
2023/06/13	30.1	35.91	16	35.54	35.70	14.1	10,514	0.13%
2023/06/12	24.3	35.87	46.3	35.94	36.60	-22	10,108	-0.22%
2023/06/09	4	33.29	18	33.49	33.65	-14	9,367	-0.15%
2023/06/08	2	33.08	15	33.18	33.05	-13	9,199	-0.14%
2023/06/07	1	32.65	0.2	32.73	32.55	0.8	9,125	0.01%
2023/06/06	1	32.40	2	32.65	32.35	-1	9,143	-0.01%
2023/06/05	0	0.00	3	32.87	32.70	-3	9,160	-0.03%
2023/06/02	5	32.27	6	32.30	32.40	-1	9,177	-0.01%
2023/06/01	4	32.33	7.1	32.09	32.20	-3.1	9,217	-0.03%
2023/05/31	2	31.45	6	31.64	31.50	-4	9,187	-0.04%
2023/05/30	7	31.55	4	31.61	31.45	3	9,269	0.03%
2023/05/29	11.1	31.84	1	32.10	31.75	10.1	9,252	0.11%
2023/05/26	15.1	32.13	2	32.30	31.80	13.1	9,253	0.14%
2023/05/25	3	33.40	3	33.73	33.45	0	9,196	0.00%
2023/05/24	6	34.02	0	33.95	33.80	6	9,271	0.06%
2023/05/23	6.5	33.87	70	33.86	33.95	-63.5	9,935	-0.64%
2023/05/22	0	0.00	3	33.32	32.85	-3	9,816	-0.03%
2023/05/19	2	32.30	0.2	32.12	31.95	1.8	9,777	0.02%
2023/05/18	0	0.00	4	32.03	31.90	-4	9,613	-0.04%
2023/05/16	2	31.93	4	31.96	32.05	-2	9,615	-0.02%
2023/05/15	8	31.72	3.1	31.59	31.55	4.9	9,625	0.05%
2023/05/12	5	31.59	6	31.68	31.85	-1	9,536	-0.01%
2023/05/11	7.1	30.19	6	30.33	30.75	1.1	9,404	0.01%
2023/05/10	0	0.00	4	31.35	31.50	-4	9,282	-0.04%
2023/05/09	6.1	31.09	0	0.00	31.30	6.1	9,246	0.07%
2023/05/08	0	0.00	3	31.95	31.90	-3	9,142	-0.03%
2023/05/05	1	31.90	1	32.05	31.95	0	9,115	0.00%
2023/05/03	8.1	32.13	5	31.85	31.70	3.1	9,015	0.03%
2023/05/02	5.1	32.44	4	32.59	32.55	1.1	8,912	0.01%
2023/04/28	22	34.53	16.1	33.99	33.55	5.9	8,683	0.07%
2023/04/27	5	32.28	20	32.91	33.55	-15	7,973	-0.19%
2023/04/25	5	30.27	4	31.25	30.15	1	7,544	0.01%
2023/04/21	10.2	31.21	17.5	31.41	31.05	-7.4	7,428	-0.10%
2023/04/20	26.5	32.67	19	32.95	32.50	7.5	7,205	0.10%
2023/04/19	4	32.74	29	32.52	32.45	-25	6,840	-0.37%
2023/04/18	13	32.35	8	32.43	32.05	5	6,658	0.08%
2023/04/17	13	32.01	0	0.00	31.75	13	6,467	0.20%
2023/04/14	0	0.00	5.2	31.50	31.80	-5.2	6,403	-0.08%
2023/04/13	3	31.50	3	31.67	31.40	0	6,346	0.00%
2023/04/12	2	32.00	9.1	32.00	31.85	-7.1	6,278	-0.11%
2023/04/11	22	31.91	10	31.87	31.70	12	6,218	0.19%
2023/04/10	35	32.23	30	32.10	31.55	5	6,138	0.08%
2023/04/07	19	31.37	21	31.45	31.25	-2	5,873	-0.03%
2023/04/06	0	0.00	2	31.25	31.45	-2	5,794	-0.03%
2023/03/31	44	31.39	11	31.55	31.65	33	5,745	0.57%
2023/03/30	4	31.34	16.3	31.47	31.50	-12.3	5,622	-0.22%
2023/03/29	12.2	31.05	15.5	31.15	30.85	-3.3	5,453	-0.06%
2023/03/28	14	30.23	11	30.35	30.20	3	5,267	0.06%
2023/03/27	59	32.43	50	32.60	30.90	9	5,054	0.18%
2023/03/24	18	31.91	30	32.46	33.00	-12	4,343	-0.28%
2023/03/23	44.1	31.22	97	30.91	30.00	-53	3,979	-1.33%
2023/03/22	33	30.30	11	30.41	30.70	22	3,564	0.62%
2023/03/21	2	29.33	5	29.06	29.50	-3	3,238	-0.09%
2023/03/20	1	28.50	1	28.60	28.50	0	3,073	0.00%
2023/03/17	0	0.00	11	27.97	28.25	-11	3,055	-0.36%
2023/03/16	9.1	27.49	0	0.00	27.25	9.1	3,014	0.30%
2023/03/15	19	28.20	24	27.93	28.05	-5	2,972	-0.17%
2023/03/14	4.1	27.42	0	0.00	27.35	4.1	2,955	0.14%
2023/03/13	1	27.15	2	27.10	27.25	-1	2,994	-0.03%
2023/03/10	4	27.60	6	27.82	27.70	-2	3,027	-0.07%
2023/03/09	2	28.08	0	0.00	28.20	2	3,068	0.07%
2023/03/08	2	28.88	8	28.63	28.55	-6	3,028	-0.20%
2023/03/07	3	28.68	4.1	28.46	28.55	-1.1	2,971	-0.04%
2023/03/06	15	28.58	4	28.54	28.20	11	2,891	0.38%
2023/03/03	6	28.42	6	28.43	28.35	0	2,762	0.00%
2023/03/02	21	27.93	35	28.27	28.50	-14	2,677	-0.52%
2023/03/01	1	26.95	3	26.90	27.30	-2	2,587	-0.08%
2023/02/24	9	27.24	23	27.84	27.10	-14	2,553	-0.55%
2023/02/23	7	27.99	8	28.11	28.00	-1	2,463	-0.04%
2023/02/22	30	27.74	30	27.58	27.85	0	2,354	0.00%
2023/02/21	54	28.49	20	28.54	28.45	34	2,168	1.57%
2023/02/20	4	26.29	6	27.94	27.95	-2	1,394	-0.14%
2023/02/17	10	25.77	4	25.70	25.45	6	1,249	0.48%
2023/02/16	2	24.93	7	25.01	25.10	-5	1,149	-0.43%
2023/02/15	0	0.00	1	24.60	24.70	-1	1,121	-0.09%
2023/02/14	8	24.81	3	24.85	24.30	5	1,098	0.46%
2023/02/13	0	0.00	2	24.45	24.55	-2	1,003	-0.20%
2023/02/06	0	0.00	2	23.50	23.45	-2	929	-0.22%
2023/02/03	2	23.75	0	0.00	23.50	2	927	0.22%
2023/02/02	5	23.90	0	0.00	23.90	5	921	0.54%
2023/02/01	0	0.00	1	23.60	23.60	-1	912	-0.11%
2023/01/31	1	23.50	1	23.65	23.45	0	908	0.00%
2023/01/17	1	22.65	0	0.00	22.80	1	897	0.11%
2023/01/05	0	0.00	1	23.50	23.35	-1	887	-0.11%
2022/12/28	0	0.00	3	22.50	22.65	-3	852	-0.35%
2022/12/22	0	0.00	5	22.85	22.95	-5	832	-0.60%
2022/12/21	0	0.00	4	22.95	22.95	-4	829	-0.48%
2022/12/16	1	24.80	4	24.65	24.70	-3	791	-0.38%
2022/12/15	2	25.08	1	25.35	25.05	1	771	0.13%
2022/12/13	4	24.99	0	0.00	24.85	4	741	0.54%
2022/12/12	0	0.00	3	24.47	24.95	-3	723	-0.41%
2022/12/09	1	24.80	0	0.00	24.75	1	704	0.14%
2022/12/08	1	25.45	11	25.56	25.50	-10	687	-1.45%
2022/12/07	1	25.75	10	25.85	25.10	-9	669	-1.34%
2022/12/06	9	25.86	0	0.00	25.60	9	651	1.38%
2022/12/05	1	25.70	0	0.00	25.70	1	605	0.17%
2022/12/02	5	25.48	0	0.00	25.40	5	550	0.91%
2022/12/01	3	25.00	60	25.51	25.20	-57	489	-11.65%
2022/11/28	0	0.00	1	23.50	23.40	-1	360	-0.28%
2022/11/25	0	0.00	1	23.15	23.00	-1	357	-0.28%
2022/11/24	2	22.85	0	0.00	22.70	2	354	0.56%
2022/11/17	1	21.90	0	0.00	22.05	1	321	0.31%
2022/09/23	0	0.00	2	23.88	23.80	-2	491	-0.41%
2022/09/14	1	25.10	2	25.20	25.50	-1	495	-0.20%
2022/09/13	2	25.43	3	25.17	25.55	-1	494	-0.20%
2022/09/02	0	0.00	1	25.05	25.00	-1	500	-0.20%
2022/08/17	6.1	25.41	0	0.00	25.10	6.1	516	1.18%
2022/08/15	1	23.10	0	0.00	23.15	1	446	0.22%
2022/08/11	0	0.00	1	22.45	22.75	-1	451	-0.22%
2022/08/09	1	21.50	0	0.00	21.40	1	462	0.22%
2022/07/28	1	22.85	1	23.25	22.55	0	436	0.00%
2022/07/27	0	0.00	1	22.90	22.85	-1	433	-0.23%
2022/07/22	1	22.80	1	23.65	22.90	0	422	0.00%
2022/07/20	0	0.00	5	23.36	22.90	-5	422	-1.18%
2022/07/19	5	23.03	0	0.00	23.10	5	421	1.19%
2022/07/14	1	22.70	0	0.00	22.70	1	413	0.24%
2022/07/11	0	0.00	1	23.45	23.30	-1	411	-0.24%
2022/07/08	1	22.90	0	0.00	23.00	1	410	0.24%
2022/06/30	0	0.00	1	23.35	23.20	-1	428	-0.23%
2022/06/22	2	23.55	0	0.00	23.25	2	466	0.43%
2022/06/16	1	24.50	0	0.00	24.50	1	456	0.22%
2022/06/09	0	0.00	1	26.15	25.90	-1	470	-0.21%
2022/06/07	1	25.75	0	0.00	25.75	1	487	0.20%
2022/06/01	0	0.00	2	26.00	25.85	-2	539	-0.37%
2022/05/31	1	25.70	1	26.15	25.70	0	553	0.00%
2022/05/30	2	25.28	0	0.00	25.35	2	565	0.35%
2022/05/27	0	0.00	2	25.33	25.50	-2	572	-0.35%
2022/05/26	2	24.93	2	25.15	24.85	0	583	0.00%
2022/05/25	2	26.30	0	0.00	25.30	2	599	0.33%
2022/05/20	0	0.00	3	25.25	25.30	-3	633	-0.47%
2022/05/18	3	25.00	3	25.07	25.20	0	683	0.00%
2022/05/16	1	23.65	0	0.00	23.65	1	724	0.14%
2022/05/09	2	23.50	0	0.00	22.80	2	906	0.22%
2022/04/25	0	24.10	0	0.00	23.30	0	1,293	0.00%
2022/04/08	0	0.00	0	26.00	25.70	0	2,804	0.00%
2022/04/07	1	25.80	0	0.00	25.70	1	2,811	0.04%
2022/03/30	0	27.45	0	0.00	26.65	0	2,879	0.00%
2022/03/29	1	27.45	0	0.00	26.55	1	2,880	0.03%
2022/03/28	1	25.60	1	25.80	26.00	0	2,859	0.00%
2022/03/22	0	0.00	0	29.00	26.65	0	2,894	0.00%
2022/03/21	0	0.00	2	26.75	26.65	-2	2,897	-0.07%
2022/03/18	0	0.00	1	26.50	26.75	-1	2,899	-0.03%
2022/03/15	0	0.00	8	26.00	25.75	-8	2,912	-0.27%
2022/03/14	1	25.95	0	0.00	25.95	1	2,922	0.03%
2022/03/11	0	26.00	0	0.00	26.05	0	2,981	0.00%
2022/03/10	2	26.35	3	26.15	26.15	-1	2,983	-0.03%
2022/03/09	1	26.00	0	0.00	26.20	1	2,970	0.03%
2022/03/08	1	25.80	1	26.50	25.75	0	2,968	0.00%
2022/03/07	1.1	26.71	8	26.50	26.50	-6.9	2,956	-0.23%
2022/02/25	0	0.00	1	28.20	28.70	-1	2,907	-0.03%
2022/02/24	5.1	28.21	2	28.00	27.50	3.1	2,893	0.11%
2022/02/23	3	29.45	1	29.25	29.45	2	2,849	0.07%
2022/02/17	5	29.31	8	29.99	29.65	-3	2,799	-0.11%
2022/02/15	1	28.60	1	28.70	28.35	0	2,754	0.00%
2022/02/14	0.1	28.80	0	0.00	28.85	0.1	2,739	0.00%
2022/02/11	0.1	29.95	2	29.70	29.70	-1.9	2,728	-0.07%
2022/02/10	3	30.08	0	0.00	29.85	3	2,704	0.11%
2022/02/09	0	0.00	9	30.93	31.05	-9	2,666	-0.34%
2022/02/07	0	0.00	5	28.49	29.50	-5	2,573	-0.19%
2022/01/26	1	27.75	4	27.76	27.30	-3	2,547	-0.12%
2022/01/25	0	0.00	5	27.85	27.70	-5	2,613	-0.19%
2022/01/24	2.1	27.36	1	27.70	27.70	1.1	2,639	0.04%
2022/01/21	1.1	28.31	3	28.80	28.20	-1.9	2,658	-0.07%
2022/01/20	11	29.61	27	29.26	29.30	-16	2,699	-0.59%
2022/01/18	14.1	29.49	15	30.45	29.50	-0.9	2,708	-0.03%
2022/01/17	6	28.76	5	28.67	29.85	1	2,613	0.04%
2022/01/14	15.1	27.77	1	27.50	27.80	14.1	2,553	0.55%
2022/01/13	24	28.34	2	28.48	28.45	22	2,513	0.88%
2022/01/12	1	29.65	3	30.00	29.65	-2	2,415	-0.08%
2022/01/11	43	31.74	49	31.01	29.90	-6	2,276	-0.26%
2022/01/10	14	29.22	14	29.43	30.45	0	1,563	0.00%
2022/01/07	0	0.00	8	28.22	28.95	-8	1,239	-0.65%
2022/01/06	1	26.85	0	0.00	26.90	1	1,165	0.09%
2022/01/05	9	27.01	0	0.00	26.95	9	1,179	0.76%
2021/12/29	0	0.00	3	28.10	28.00	-3	1,350	-0.22%
2021/12/20	1	26.95	0	0.00	27.25	1	1,528	0.07%
2021/12/14	0.1	26.80	1	27.05	26.50	-0.9	1,970	-0.05%
2021/12/13	2	26.65	0	0.00	27.20	2	1,987	0.10%
2021/12/10	0.1	26.90	0	0.00	27.05	0.1	2,005	0.00%
2021/12/09	4	26.90	0	0.00	26.90	4	2,011	0.20%
2021/12/08	6.1	27.42	5	27.20	27.20	1.1	2,000	0.05%
2021/12/07	7	27.66	5	27.53	27.35	2	1,982	0.10%
2021/12/01	2	25.25	0	0.00	25.80	2	1,921	0.10%
2021/11/26	1	25.65	0	0.00	25.50	1	1,909	0.05%
2021/11/23	1	26.75	1	26.45	26.40	0	1,893	0.00%
2021/11/19	2	26.75	0	0.00	26.75	2	1,931	0.10%
2021/11/18	2	27.35	3	27.77	27.20	-1	1,920	-0.05%
2021/11/16	1.2	27.03	0	0.00	27.25	1.2	1,900	0.06%
2021/11/09	1	26.50	0	0.00	26.50	1	1,895	0.05%
2021/11/05	2	26.35	0	0.00	26.45	2	1,887	0.11%
2021/11/02	3	28.52	0	0.00	27.25	3	1,845	0.16%
2021/11/01	1	28.80	3	29.28	29.30	-2	1,770	-0.11%
2021/10/29	0	0.00	4	28.96	29.00	-4	1,733	-0.23%
2021/10/28	4	28.85	8	28.93	28.85	-4	1,696	-0.24%
2021/10/27	3	28.37	0	0.00	28.45	3	1,627	0.18%
2021/10/26	0	0.00	3	27.85	27.65	-3	1,600	-0.19%
2021/10/25	1	27.25	0	0.00	27.25	1	1,551	0.06%
2021/10/22	0	0.00	1	26.10	25.95	-1	1,534	-0.07%
2021/10/21	1	26.80	0	0.00	26.60	1	1,534	0.07%
2021/10/20	0	0.00	5	26.95	26.95	-5	1,529	-0.33%
2021/10/12	2	28.00	1	27.35	27.25	1	1,527	0.07%
2021/10/08	2	28.50	6	28.33	28.20	-4	1,513	-0.26%
2021/10/07	0	0.00	4	28.21	28.20	-4	1,497	-0.27%
2021/10/06	1	28.30	2	28.95	28.40	-1	1,484	-0.07%
2021/10/05	3	27.27	0	0.00	28.50	3	1,390	0.22%
2021/10/01	0	0.00	1	26.75	26.60	-1	1,334	-0.07%
2021/09/28	0	0.00	1	27.25	27.25	-1	1,282	-0.08%
2021/09/27	1	28.30	2	28.40	28.25	-1	1,254	-0.08%
2021/09/24	7	29.82	0	0.00	29.45	7	1,212	0.58%
2021/09/23	2	28.90	3	28.07	28.95	-1	1,060	-0.09%
2021/09/22	2	27.00	7	27.27	27.85	-5	945	-0.53%
2021/09/17	10	27.27	16	27.26	26.40	-6	889	-0.67%
2021/09/15	3	24.53	3	24.48	24.65	0	813	0.00%
2021/09/14	2	23.85	0	0.00	23.90	2	806	0.25%
2021/09/03	5	24.10	0	0.00	24.25	5	821	0.61%
2021/09/01	5	24.24	5	24.45	24.40	0	841	0.00%
2021/08/26	1	24.00	0	0.00	24.00	1	857	0.12%
2021/08/25	0	0.00	2	24.35	24.75	-2	852	-0.23%
2021/08/24	3	22.30	0	0.00	22.50	3	841	0.36%
2021/08/19	1	21.90	0	0.00	21.80	1	876	0.11%
2021/08/17	0	0.00	1	22.60	22.50	-1	878	-0.11%
2021/08/13	0	0.00	2	24.40	23.75	-2	884	-0.23%
2021/08/11	0	0.00	1	24.55	24.20	-1	940	-0.11%
2021/08/03	0	0.00	1	26.25	26.35	-1	1,226	-0.08%
2021/08/02	2	26.85	2	26.60	26.70	0	1,303	0.00%
2021/07/28	1	26.45	0	0.00	26.45	1	1,507	0.07%
2021/07/27	1	27.30	0	0.00	27.35	1	1,552	0.06%
2021/07/23	1	26.95	0	0.00	27.00	1	1,783	0.06%
2021/07/21	4	25.45	0	0.00	25.40	4	1,934	0.21%
2021/07/19	2	26.70	0	0.00	26.55	2	1,955	0.10%
2021/07/16	2	26.98	0	0.00	26.85	2	1,987	0.10%
2021/07/15	3	26.40	0	0.00	26.50	3	1,992	0.15%
2021/07/13	4	27.35	0	0.00	26.95	4	1,999	0.20%
2021/07/12	0	0.00	5	27.40	27.55	-5	1,986	-0.25%
2021/07/08	0	0.00	3	27.80	27.60	-3	2,000	-0.15%
2021/07/07	4	28.03	0	0.00	27.85	4	2,021	0.20%
2021/07/06	0	0.00	10	29.55	28.70	-10	2,027	-0.49%
2021/07/05	11	29.30	0	0.00	29.30	11	2,067	0.53%
2021/07/02	1	28.35	5	28.70	28.40	-4	2,133	-0.19%
2021/06/30	0	0.00	1	28.45	28.25	-1	2,166	-0.05%
2021/06/29	2	28.48	0	0.00	28.20	2	2,179	0.09%
2021/06/25	6	29.56	6	29.73	29.35	0	2,244	0.00%
2021/06/24	3	29.57	0	0.00	30.00	3	2,231	0.13%
2021/06/23	4	28.15	0	0.00	28.15	4	2,198	0.18%
2021/06/16	0	0.00	17	28.75	28.60	-17	2,307	-0.74%
2021/06/15	7	29.20	0	0.00	28.95	7	2,319	0.30%
2021/06/11	0	0.00	5	28.65	28.50	-5	2,328	-0.21%
2021/06/10	5	28.65	0	0.00	28.65	5	2,338	0.21%
2021/06/07	0	0.00	7	28.34	27.90	-7	2,407	-0.29%
2021/06/04	7	28.15	0	0.00	28.15	7	2,411	0.29%
2021/06/03	5	28.40	3	28.80	28.40	2	2,424	0.08%
2021/06/02	10	28.25	10	28.93	28.90	0	2,431	0.00%
2021/05/28	2	27.70	0	0.00	27.70	2	2,412	0.08%
2021/05/27	0	0.00	5	26.10	26.70	-5	2,425	-0.21%
2021/05/25	10	26.35	0	0.00	26.35	10	2,446	0.41%
2021/05/24	1	25.50	0	0.00	25.55	1	2,454	0.04%
2021/05/20	2	24.95	0	0.00	24.40	2	2,528	0.08%
2021/05/19	2	24.55	0	0.00	25.60	2	2,552	0.08%
2021/05/18	0	0.00	11	24.25	24.20	-11	2,547	-0.43%
2021/05/17	12	23.12	0	0.00	22.05	12	2,533	0.47%
2021/05/12	0	0.00	1	28.30	27.00	-1	2,466	-0.04%
2021/05/11	10	29.85	0	0.00	29.80	10	2,403	0.42%
2021/05/10	7	32.44	7	32.97	33.00	0	2,334	0.00%
2021/05/07	1	32.35	1	32.50	32.35	0	2,288	0.00%
2021/05/05	0	0.00	3	30.95	32.20	-3	2,249	-0.13%
2021/05/04	5	31.00	9	31.52	30.75	-4	2,187	-0.18%
2021/05/03	0	0.00	5	32.20	32.00	-5	2,166	-0.23%
2021/04/29	31	33.46	35	32.82	32.45	-4	2,147	-0.19%
2021/04/28	31	32.21	13	32.28	32.35	18	1,969	0.91%
2021/04/27	1	30.05	2	30.25	30.40	-1	1,861	-0.05%
2021/04/26	2	30.35	2	30.30	30.20	0	1,989	0.00%
2021/04/23	1	30.45	2	30.50	30.45	-1	1,992	-0.05%
2021/04/22	2	31.08	1	31.25	30.40	1	2,017	0.05%
2021/04/19	0	0.00	4	30.65	30.95	-4	2,095	-0.19%
2021/04/15	0	0.00	1.2	30.76	30.80	-1.2	2,293	-0.05%
2021/04/14	4	30.51	0	0.00	30.65	4	2,343	0.17%
2021/04/13	0	0.00	2	31.85	30.80	-2	2,460	-0.08%
2021/04/12	4	31.70	3	31.92	31.65	1	2,986	0.03%
2021/04/09	7	32.09	2	32.10	32.10	5	3,237	0.15%
2021/04/08	0	0.00	7	32.02	32.60	-7	3,241	-0.22%
2021/04/07	2	31.58	2	31.68	31.65	0	3,187	0.00%
2021/04/06	0	0.00	23	31.10	31.10	-23	3,183	-0.72%
2021/04/01	0	0.00	3	31.47	31.00	-3	3,244	-0.09%
2021/03/31	12	31.30	3	31.50	31.05	9	3,274	0.27%
2021/03/30	2	30.50	5	30.40	30.55	-3	3,253	-0.09%
2021/03/29	2	31.30	0	0.00	31.00	2	3,253	0.06%
2021/03/25	21	31.56	0	0.00	31.10	21	3,316	0.63%
2021/03/24	10	31.62	3	31.48	31.75	7	3,327	0.21%
2021/03/23	0	0.00	1	30.65	30.20	-1	3,308	-0.03%
2021/03/22	4	30.48	0	0.00	30.45	4	3,330	0.12%
2021/03/18	0	0.00	1	31.50	31.40	-1	3,389	-0.03%
2021/03/17	0	0.00	5	31.45	31.35	-5	3,430	-0.15%
2021/03/16	0	0.00	1	31.40	31.35	-1	3,478	-0.03%
2021/03/15	4	31.80	3	31.50	31.40	1	3,528	0.03%
2021/03/12	2	31.80	5	31.45	31.75	-3	3,571	-0.08%
2021/03/11	0	0.00	2	30.90	30.95	-2	3,633	-0.06%
2021/03/09	0	0.00	1	29.70	29.80	-1	3,754	-0.03%
2021/03/08	1	30.05	0	0.00	30.05	1	3,825	0.03%
2021/03/05	3	30.40	1	30.70	30.50	2	3,857	0.05%
2021/03/04	2	30.73	0	0.00	30.85	2	3,957	0.05%
2021/03/03	3	30.53	3	30.85	31.15	0	4,026	0.00%
2021/03/02	1	31.75	26	31.68	30.80	-25	4,157	-0.60%
2021/02/26	3	31.80	1	31.65	31.80	2	4,362	0.05%
2021/02/25	1	32.35	7	32.44	32.30	-6	4,405	-0.14%
2021/02/24	2	32.28	1	32.65	32.30	1	4,490	0.02%
2021/02/23	8	32.43	7	32.70	32.30	1	4,507	0.02%
2021/02/22	3	32.78	2	32.88	33.00	1	4,571	0.02%
2021/02/19	3	31.93	7	31.93	32.35	-4	4,620	-0.09%
2021/02/18	0	0.00	2	31.63	31.40	-2	4,855	-0.04%
2021/02/17	3	31.28	0	0.00	31.20	3	4,853	0.06%
2021/02/04	1	31.10	0	0.00	31.10	1	4,880	0.02%
2021/02/03	2	31.70	3	32.27	31.40	-1	4,897	-0.02%
2021/02/02	0	0.00	1	31.55	31.50	-1	4,941	-0.02%
2021/02/01	2	30.50	0	0.00	30.90	2	5,005	0.04%
2021/01/29	10	31.54	0	0.00	31.25	10	5,077	0.20%
2021/01/28	0	0.00	11	32.35	32.20	-11	5,115	-0.22%
2021/01/27	4	32.30	9	32.58	32.65	-5	5,139	-0.10%
2021/01/26	17	32.06	2	32.25	31.55	15	5,131	0.29%
2021/01/25	12	31.26	2	31.90	31.90	10	5,157	0.19%
2021/01/22	3.1	31.74	0	0.00	31.70	3.1	5,196	0.06%
2021/01/21	2	31.75	7	31.96	31.95	-5	5,222	-0.10%
2021/01/20	5.1	32.14	16	32.75	32.00	-10.9	5,243	-0.21%
2021/01/19	12	33.79	15	33.90	33.40	-3	5,227	-0.06%
2021/01/18	5	32.43	5	32.85	33.05	0	5,155	0.00%
2021/01/15	3	32.97	0	0.00	32.70	3	5,157	0.06%
2021/01/14	0	0.00	4	33.49	33.60	-4	5,203	-0.08%
2021/01/13	3	32.95	1	33.30	33.05	2	5,224	0.04%
2021/01/12	17	32.99	7	33.31	32.70	10	5,287	0.19%
2021/01/11	12	34.60	1	34.65	34.55	11	5,276	0.21%
2021/01/08	4	34.00	1	34.05	33.45	3	5,236	0.06%
2021/01/07	0	0.00	17	33.80	33.60	-17	5,519	-0.31%
2021/01/06	26	34.66	0	0.00	34.00	26	5,584	0.47%
2021/01/05	81	35.98	40	36.43	35.50	41	5,538	0.74%
2021/01/04	12	34.45	16	34.22	35.10	-4	5,155	-0.08%
2020/12/30	0	0.00	2	32.43	32.25	-2	5,240	-0.04%
2020/12/29	0	0.00	14	31.70	31.80	-14	5,315	-0.26%
2020/12/28	17	32.60	7	32.19	32.55	10	5,406	0.18%
2020/12/24	1	31.60	0	0.00	31.70	1	5,616	0.02%
2020/12/23	1	30.95	0	0.00	30.90	1	5,798	0.02%
2020/12/22	2	31.55	0	0.00	30.75	2	6,489	0.03%
2020/12/21	7	30.24	0	0.00	30.75	7	7,875	0.09%
2020/12/18	1	30.80	0	0.00	30.75	1	8,040	0.01%
2020/12/17	5	31.20	5	31.23	31.30	0	8,166	0.00%
2020/12/16	4	32.04	0	0.00	31.80	4	8,317	0.05%
2020/12/15	7	31.99	2	31.70	31.70	5	8,493	0.06%
2020/12/14	0	0.00	6	32.94	32.80	-6	9,260	-0.06%
2020/12/11	0	0.00	5	32.80	31.85	-5	9,491	-0.05%
2020/12/10	12	32.53	1	32.60	32.55	11	9,513	0.12%
2020/12/09	6	33.30	0	0.00	33.20	6	9,508	0.06%
2020/12/08	14	33.94	1	34.80	33.75	13	9,546	0.14%
2020/12/07	2	33.53	0	0.00	33.75	2	9,581	0.02%
2020/12/04	4	33.23	5	33.49	33.30	-1	9,574	-0.01%
2020/12/03	4	34.73	5	34.30	34.30	-1	9,555	-0.01%
2020/12/02	16	35.15	11	34.85	34.80	5	9,654	0.05%
2020/12/01	0	0.00	5	35.31	34.90	-5	9,745	-0.05%
2020/11/30	0	0.00	1	35.85	35.15	-1	10,142	-0.01%
2020/11/27	0	0.00	22	35.22	35.35	-22	10,433	-0.21%
2020/11/26	10	35.60	7	35.52	35.55	3	10,637	0.03%
2020/11/25	12	35.58	3	35.83	34.65	9	11,223	0.08%
2020/11/24	0	0.00	19	35.23	34.80	-19	11,433	-0.17%
2020/11/23	7	35.10	9	35.02	34.85	-2	11,559	-0.02%
2020/11/20	0	0.00	2	34.40	34.40	-2	11,817	-0.02%
2020/11/19	2	34.80	5	35.10	34.35	-3	12,115	-0.02%
2020/11/18	22	34.98	5	34.99	34.85	17	12,123	0.14%
2020/11/17	9	35.40	9	35.09	35.40	0	12,077	0.00%
2020/11/16	3	33.80	1	33.55	33.55	2	11,872	0.02%
2020/11/13	3	33.08	2	34.15	34.00	1	11,866	0.01%
2020/11/12	1	33.25	9	33.54	33.15	-8	11,859	-0.07%
2020/11/11	0	0.00	1	34.35	33.85	-1	11,853	-0.01%
2020/11/10	3	34.17	0	0.00	33.90	3	11,838	0.03%
2020/11/09	2	34.90	3	35.12	35.00	-1	11,793	-0.01%
2020/11/06	0	0.00	4	35.04	34.95	-4	11,730	-0.03%
2020/11/05	0	0.00	6	34.28	34.40	-6	11,680	-0.05%
2020/11/03	3	33.16	2	33.33	33.25	1	11,720	0.01%
2020/10/30	7	33.59	4	33.45	32.95	3	11,806	0.03%
2020/10/29	1	32.90	0	0.00	33.70	1	11,807	0.01%
2020/10/28	4	34.11	3	34.15	34.10	1	11,760	0.01%
2020/10/27	1	34.30	0	0.00	34.15	1	11,771	0.01%
2020/10/26	1	35.25	0	0.00	34.70	1	11,780	0.01%
2020/10/22	7	34.89	4	34.29	34.55	3	11,704	0.03%
2020/10/21	0	0.00	1	35.90	35.25	-1	11,645	-0.01%
2020/10/20	3	35.85	6	36.05	35.40	-3	11,631	-0.03%
2020/10/19	1	35.55	1	35.10	35.30	0	11,564	0.00%
2020/10/16	7	35.62	16	35.55	35.40	-9	11,550	-0.08%
2020/10/15	20	36.26	4	36.94	36.20	16	11,471	0.14%
2020/10/14	3	35.03	7	35.02	35.10	-4	11,141	-0.04%
2020/10/13	7	34.16	3	34.07	33.85	4	11,046	0.04%
2020/10/12	11	34.85	2	35.10	34.60	9	10,961	0.08%
2020/10/08	11	36.44	8	36.68	36.00	3	10,840	0.03%
2020/10/07	1	35.00	4	34.51	34.70	-3	10,497	-0.03%
2020/10/06	3	34.88	1	34.95	34.70	2	10,472	0.02%
2020/10/05	4	34.75	5	35.00	34.95	-1	10,404	-0.01%
2020/09/30	4	34.15	7	34.36	34.95	-3	10,342	-0.03%
2020/09/29	11	34.65	7	34.41	34.15	4	10,290	0.04%
2020/09/28	19	34.98	20	35.06	34.50	-1	10,230	-0.01%
2020/09/25	98	38.00	93	35.77	35.15	5	10,158	0.05%
2020/09/24	112	37.76	111	37.85	39.00	1	9,480	0.01%	大買/大賣/
2020/09/23	20	35.93	26	36.57	36.65	-6	8,066	-0.07%
2020/09/22	19	33.35	16	33.24	33.35	3	7,863	0.04%
2020/09/21	20	34.77	24	34.71	34.30	-4	7,708	-0.05%
2020/09/18	28	34.42	22	34.64	34.20	6	7,523	0.08%
2020/09/17	101	34.19	88	34.10	34.25	13	7,327	0.18%	大買/
2020/09/16	8	31.94	28	33.00	33.25	-20	6,526	-0.31%
2020/09/15	6	30.39	1	30.45	30.25	5	6,266	0.08%
2020/09/14	2	29.90	8	30.12	30.60	-6	6,261	-0.10%
2020/09/11	4	29.63	0	0.00	29.45	4	6,229	0.06%
2020/09/10	13	31.23	12	30.89	30.20	1	6,137	0.02%
2020/09/09	6	30.98	3	31.15	31.50	3	6,039	0.05%
2020/09/08	7	31.65	3	31.95	31.45	4	5,967	0.07%
2020/09/07	1	32.20	8	32.50	31.90	-7	5,899	-0.12%
2020/09/04	4	33.08	2	32.75	33.10	2	5,778	0.03%
2020/09/03	13	33.94	8	34.99	33.90	5	5,632	0.09%
2020/09/02	67	32.46	51	32.59	33.90	16	5,256	0.30%
2020/09/01	10	32.62	14	32.60	31.90	-4	4,900	-0.08%
2020/08/31	99	33.58	80	33.47	33.10	19	4,636	0.41%
2020/08/28	15	31.22	32	30.55	31.80	-17	3,954	-0.43%
2020/08/27	14	28.71	7	28.74	28.95	7	3,557	0.20%
2020/08/26	13	28.33	9	28.62	28.70	4	3,395	0.12%
2020/08/25	9	27.20	22	27.29	28.00	-13	3,050	-0.43%
2020/08/24	1	26.50	3	26.35	25.75	-2	2,763	-0.07%
2020/08/20	4	23.05	10	23.78	23.00	-6	2,800	-0.21%
2020/08/14	5	25.50	1	25.60	25.40	4	2,761	0.14%
2020/08/12	1	25.35	0	0.00	25.60	1	2,792	0.04%
2020/08/11	3	26.10	7	25.91	25.35	-4	2,783	-0.14%
2020/08/10	9	26.61	7	26.22	26.05	2	2,757	0.07%
2020/08/07	2	26.25	10	26.45	26.85	-8	2,698	-0.30%
2020/08/06	4	25.76	8	25.92	25.65	-4	2,630	-0.15%
2020/08/05	49	26.68	16	26.46	26.25	33	2,615	1.26%
2020/08/04	3	26.07	2	26.30	26.25	1	2,523	0.04%
2020/08/03	6	25.35	0	0.00	25.45	6	2,478	0.24%
2020/07/31	3	25.60	2	25.45	25.50	1	2,510	0.04%
2020/07/30	1	26.25	0	0.00	26.25	1	2,482	0.04%
2020/07/24	7	25.96	9	25.89	25.40	-2	2,627	-0.08%
2020/07/22	2	26.40	3	25.72	25.80	-1	2,756	-0.04%
2020/07/21	5	25.66	0	0.00	25.70	5	2,739	0.18%
2020/07/20	0	0.00	2	24.70	24.70	-2	2,738	-0.07%
2020/07/17	1	25.40	7	25.26	24.55	-6	2,740	-0.22%
2020/07/16	0	0.00	2	25.45	25.55	-2	2,752	-0.07%
2020/07/15	2	25.93	0	0.00	25.20	2	2,750	0.07%
2020/07/10	0	0.00	13	25.23	25.20	-13	2,815	-0.46%
2020/07/09	3	26.68	4	26.55	25.75	-1	2,817	-0.04%
2020/07/07	14	25.85	15	26.29	25.85	-1	2,811	-0.04%
2020/07/06	16	24.42	9	24.69	25.30	7	2,715	0.26%
2020/07/03	0	0.00	5	23.00	23.00	-5	2,644	-0.19%
2020/07/02	1	22.60	1	22.55	22.55	0	2,686	0.00%
2020/07/01	1	22.60	0	0.00	22.35	1	2,708	0.04%
2020/06/30	0	0.00	2	22.25	22.15	-2	2,712	-0.07%
2020/06/24	0	0.00	7.4	22.62	22.60	-7.4	2,771	-0.27%
2020/06/23	0	0.00	2	22.45	22.65	-2	2,798	-0.07%
2020/06/22	2	22.40	12	22.57	22.40	-10	2,808	-0.36%
2020/06/19	1	22.40	6	22.35	22.40	-5	2,830	-0.18%
2020/06/16	0	0.00	2	21.50	21.60	-2	2,826	-0.07%
2020/06/15	10	21.55	5	21.35	21.25	5	2,840	0.18%
2020/06/12	3	20.42	0	0.00	20.80	3	2,846	0.11%
2020/06/11	2	21.10	2	21.50	21.00	0	2,876	0.00%
2020/06/10	17	21.86	0	0.00	21.70	17	2,881	0.59%
2020/06/09	1	22.60	29	22.43	22.30	-28	2,887	-0.97%
2020/06/08	0	0.00	1	22.05	21.90	-1	2,864	-0.03%
2020/06/04	1	21.55	0	0.00	21.55	1	2,834	0.04%
2020/06/03	0	0.00	5	21.10	21.75	-5	2,807	-0.18%
2020/06/01	0	0.00	5	21.10	21.15	-5	2,748	-0.18%
2020/05/29	8	21.21	8	20.75	20.90	0	2,742	0.00%
2020/05/28	18	21.18	4	21.66	21.40	14	2,702	0.52%
2020/05/27	6	20.78	10	20.75	21.20	-4	2,615	-0.15%
2020/05/26	0	0.00	3	20.25	19.95	-3	2,556	-0.12%
2020/05/25	1	20.15	0	0.00	20.40	1	2,522	0.04%
2020/05/22	2	19.50	0	0.00	19.50	2	2,498	0.08%
2020/05/19	0	0.00	1	19.65	19.60	-1	2,540	-0.04%
2020/05/14	1	18.75	0	0.00	18.70	1	2,586	0.04%
2020/05/13	0	0.00	3	19.32	19.45	-3	2,582	-0.12%
2020/05/12	0	0.00	5	19.51	19.50	-5	2,586	-0.19%
2020/05/11	0	0.00	23	19.42	19.60	-23	2,627	-0.88%
2020/05/08	1	19.75	0	0.00	19.60	1	2,595	0.04%
2020/05/07	8	19.55	10	19.75	19.65	-2	2,599	-0.08%
2020/05/05	9	20.02	11	20.35	19.60	-2	2,576	-0.08%
2020/04/30	5	19.10	0	0.00	19.25	5	2,540	0.20%
2020/04/29	2	19.10	0	0.00	18.90	2	2,544	0.08%
2020/04/28	6	18.75	0	0.00	19.10	6	2,557	0.23%
2020/04/27	3	18.92	1	19.00	18.75	2	2,604	0.08%
2020/04/21	1	18.00	10	17.35	17.25	-9	2,640	-0.34%
2020/04/20	5	18.10	0	0.00	18.20	5	2,913	0.17%
2020/04/17	2	17.98	0	0.00	17.95	2	2,926	0.07%
2020/04/15	15	17.93	3	17.77	18.05	12	2,934	0.41%
2020/04/14	6	17.63	0	0.00	17.60	6	2,900	0.21%
2020/04/13	0	0.00	1	17.30	17.35	-1	2,988	-0.03%
2020/04/10	1	18.15	5	18.00	17.70	-4	3,050	-0.13%
2020/04/09	18	17.49	3	16.90	17.00	15	3,002	0.50%
2020/04/08	3	16.55	0	0.00	17.40	3	2,971	0.10%
2020/04/07	5	16.50	2	16.50	16.20	3	2,923	0.10%
2020/04/01	0	0.00	1	15.45	15.50	-1	2,875	-0.03%
2020/03/31	3	15.63	0	0.00	15.60	3	3,152	0.10%
2020/03/27	2	15.60	0	0.00	15.00	2	3,234	0.06%
2020/03/26	4	15.21	0	0.00	15.20	4	3,254	0.12%
2020/03/20	0	0.00	1	15.30	15.00	-1	3,390	-0.03%
2020/03/16	1	17.10	2	18.55	17.25	-1	3,423	-0.03%
2020/03/13	0.4	19.00	0	0.00	18.95	0.4	3,431	0.01%
2020/03/12	1	20.95	0	0.00	20.15	1	3,623	0.03%
2020/03/10	0	0.00	1	22.40	22.90	-1	3,695	-0.03%
2020/03/04	0	0.00	3	24.05	24.00	-3	3,957	-0.08%
2020/03/03	0	0.00	1	24.15	24.10	-1	4,077	-0.02%
2020/03/02	5	23.73	0	0.00	23.55	5	4,127	0.12%
2020/02/27	2	24.00	0	0.00	23.55	2	4,179	0.05%
2020/02/26	0	0.00	1	25.10	24.90	-1	4,208	-0.02%
2020/02/25	2	24.55	0	0.00	24.90	2	4,226	0.05%
2020/02/24	1	25.20	0	0.00	25.20	1	4,255	0.02%
2020/02/21	5	25.70	2	25.70	25.65	3	4,276	0.07%
2020/02/20	12	26.24	12	26.48	25.90	0	4,291	0.00%
2020/02/19	0	0.00	1	25.45	25.80	-1	4,237	-0.02%
2020/02/18	1	24.75	4	24.65	24.70	-3	4,236	-0.07%
2020/02/17	2	24.80	1	25.00	24.75	1	4,303	0.02%
2020/02/13	4	25.23	0	0.00	25.05	4	4,601	0.09%
2020/02/12	3	25.77	2	25.65	25.55	1	4,632	0.02%
2020/02/11	0	0.00	6	25.10	25.45	-6	4,706	-0.13%
2020/02/10	6	24.62	0	0.00	24.50	6	4,738	0.13%
2020/02/06	2	25.28	2	25.63	25.60	0	4,902	0.00%
2020/02/05	0	0.00	1	25.65	25.20	-1	4,916	-0.02%
2020/02/04	10	25.15	10	25.20	24.90	0	4,886	0.00%
2020/02/03	0	0.00	2	23.05	23.55	-2	4,930	-0.04%
2020/01/31	2	24.65	2	25.50	24.65	0	4,932	0.00%
2020/01/30	14	25.55	5	25.20	25.05	9	5,152	0.17%
2020/01/20	13	27.80	0	0.00	27.80	13	5,336	0.24%
2020/01/17	1	27.65	4	27.75	27.65	-3	5,417	-0.06%
2020/01/16	8	28.13	11	28.06	27.80	-3	5,541	-0.05%
2020/01/15	3	28.07	16	28.08	28.40	-13	5,473	-0.24%
2020/01/14	23	27.75	6	27.89	27.80	17	5,353	0.32%
2020/01/13	3	26.98	5	26.98	27.00	-2	5,056	-0.04%
2020/01/10	1	26.65	1	26.85	26.95	0	5,052	0.00%
2020/01/09	2	26.95	3	26.88	26.70	-1	5,108	-0.02%
2020/01/08	3	26.87	1	26.80	26.70	2	5,119	0.04%
2020/01/07	10	27.15	4	26.81	27.00	6	5,092	0.12%
2020/01/06	7	26.68	3	27.00	27.15	4	4,980	0.08%
2020/01/02	1	26.20	0	0.00	26.35	1	4,860	0.02%
2019/12/27	5	26.30	15	26.51	26.40	-10	4,807	-0.21%
2019/12/26	26	28.10	27	26.86	26.50	-1	4,756	-0.02%
2019/12/25	0	0.00	3	27.10	27.30	-3	4,460	-0.07%
2019/12/23	1	26.95	19	26.93	26.80	-18	4,326	-0.42%
2019/12/20	0	0.00	20	26.61	26.80	-20	4,288	-0.47%
2019/12/19	0	0.00	28	26.63	26.35	-28	4,257	-0.66%
2019/12/18	1	26.85	3	26.30	26.30	-2	4,240	-0.05%
2019/12/17	18	26.54	2	26.10	26.30	16	4,183	0.38%
2019/12/13	6	25.35	0	0.00	25.35	6	4,049	0.15%
2019/12/11	7	25.13	6	25.15	25.10	1	4,037	0.02%
2019/12/10	13	25.70	3	25.60	25.55	10	3,988	0.25%
2019/12/09	23	26.53	20	26.16	25.65	3	3,957	0.08%
2019/12/06	0	0.00	4	26.55	26.70	-4	3,742	-0.11%
2019/12/05	5	26.21	0	0.00	26.00	5	3,682	0.14%
2019/12/04	13	26.18	8	26.33	25.85	5	3,642	0.14%
2019/12/03	3	25.80	24	26.27	26.35	-21	3,606	-0.58%
2019/12/02	2	25.53	1	25.85	25.70	1	3,574	0.03%
2019/11/29	26	26.15	2	26.25	25.75	24	3,545	0.68%
2019/11/28	0	0.00	12	26.51	26.60	-12	3,380	-0.35%
2019/11/26	0	0.00	3	25.60	25.65	-3	3,220	-0.09%
2019/11/25	2	25.25	14	24.76	25.55	-12	3,324	-0.36%
2019/11/22	4	24.49	2	24.70	24.40	2	3,321	0.06%
2019/11/19	10	25.40	0	0.00	25.00	10	3,237	0.31%
2019/11/18	5	25.35	0	0.00	25.05	5	3,216	0.16%
2019/11/14	0	0.00	31	25.13	25.95	-31	3,108	-1.00%
2019/11/13	21	26.19	13	25.93	25.50	8	3,039	0.26%
2019/11/12	0	0.00	18	25.18	25.05	-18	2,794	-0.64%
2019/11/08	4	25.31	2	25.43	25.30	2	2,691	0.07%
2019/11/07	24	24.82	1	25.05	24.90	23	2,570	0.89%
2019/11/06	22	25.01	17	24.98	24.65	5	2,518	0.20%
2019/11/05	17	24.77	25	24.76	25.20	-8	2,460	-0.33%
2019/11/04	1	23.55	1	23.40	23.45	0	2,357	0.00%
2019/11/01	3	23.90	3	23.85	23.75	0	2,327	0.00%
2019/10/31	8	23.60	5	23.75	23.55	3	2,334	0.13%
2019/10/30	4	25.03	3	25.25	25.00	1	2,247	0.04%
2019/10/29	8	24.99	7	25.48	25.00	1	2,243	0.04%
2019/10/28	32	25.18	38	25.42	25.95	-6	2,154	-0.28%
2019/10/25	12	23.15	11	23.25	23.60	1	1,993	0.05%
2019/10/24	17	23.21	1	22.80	22.95	16	1,895	0.84%
2019/10/21	7	22.25	0	0.00	22.30	7	1,738	0.40%
2019/10/17	6	22.15	0	0.00	22.15	6	1,708	0.35%
2019/10/09	6	20.95	6	21.00	20.80	0	1,576	0.00%
2019/09/27	0	0.00	6	20.45	20.35	-6	1,633	-0.37%
2019/09/23	5	22.11	9	21.93	21.95	-4	1,612	-0.25%
2019/09/20	0	0.00	3	21.35	21.30	-3	1,575	-0.19%
2019/09/18	0	0.00	1	20.90	20.80	-1	1,621	-0.06%
2019/09/17	6	21.15	4	21.14	21.05	2	1,610	0.12%
2019/09/16	4	21.10	1	21.60	21.35	3	1,602	0.19%
2019/09/12	0	0.00	1	21.15	21.00	-1	1,576	-0.06%
2019/09/11	2	21.10	1	21.15	21.00	1	1,565	0.06%
2019/09/09	1	21.15	11	21.22	21.15	-10	1,537	-0.65%
2019/09/06	1	21.00	0	0.00	20.90	1	1,512	0.07%
2019/09/04	0	0.00	16	20.84	20.90	-16	1,493	-1.07%
2019/09/03	0	0.00	2	20.80	20.50	-2	1,485	-0.13%
2019/09/02	3	20.70	1	20.80	20.70	2	1,474	0.14%
2019/08/30	3	20.50	10	20.58	20.20	-7	1,457	-0.48%
2019/08/28	2	21.25	8	21.18	20.70	-6	1,424	-0.42%
2019/08/26	0	0.00	1	18.75	18.55	-1	1,192	-0.08%
2019/08/22	0	0.00	1	19.15	18.90	-1	1,185	-0.08%
2019/08/21	1	18.85	0	0.00	18.95	1	1,166	0.09%
2019/08/20	0	0.00	1	18.85	18.80	-1	1,161	-0.09%
2019/08/19	1	18.95	0	0.00	18.75	1	1,159	0.09%
2019/08/16	2	18.60	3	18.45	18.75	-1	1,158	-0.09%
2019/08/06	1	19.25	10	19.20	19.75	-9	1,109	-0.81%
2019/08/02	2	20.43	0	0.00	20.45	2	1,102	0.18%
2019/08/01	2	21.55	0	0.00	21.35	2	1,093	0.18%
2019/07/31	0	0.00	6	21.58	21.75	-6	1,081	-0.55%
2019/07/30	26	22.73	7	22.29	21.95	19	1,041	1.82%
2019/07/29	2	22.05	2	22.10	22.10	0	864	0.00%
2019/07/25	2	19.93	0	0.00	19.80	2	753	0.27%
2019/07/22	0	0.00	4	20.15	20.25	-4	849	-0.47%
2019/07/19	0	0.00	9	20.05	19.90	-9	878	-1.02%
2019/07/17	2	20.00	0	0.00	19.95	2	884	0.23%
2019/07/16	1	20.80	0	0.00	20.40	1	880	0.11%
2019/07/12	6	19.85	0	0.00	19.85	6	885	0.68%
2019/07/11	4	20.05	0	0.00	20.10	4	910	0.44%
2019/07/09	6	19.85	0	0.00	19.50	6	996	0.60%
2019/07/08	0	0.00	4	19.20	19.15	-4	1,005	-0.40%
2019/07/05	5	19.85	0	0.00	19.85	5	1,020	0.49%
2019/07/01	2	19.55	0	0.00	19.50	2	1,290	0.16%
2019/06/25	0	0.00	10	18.33	18.60	-10	1,444	-0.69%
2019/06/13	2	17.70	0	0.00	17.60	2	1,736	0.12%
2019/04/30	5	19.25	0	0.00	19.90	5	2,005	0.25%
2019/04/29	19	19.69	1	19.60	19.50	18	1,977	0.91%
2019/04/25	2	22.30	6	22.07	22.00	-4	1,892	-0.21%
2019/04/23	0	0.00	1	21.80	21.55	-1	1,857	-0.05%
2019/04/22	1	21.75	1	21.55	21.55	0	1,852	0.00%
2019/04/18	2	22.00	0	0.00	21.55	2	1,839	0.11%
2019/04/17	0	0.00	4	22.60	22.50	-4	1,810	-0.22%
2019/04/16	2	22.45	0	0.00	22.70	2	1,780	0.11%
2019/04/12	0	0.00	2	21.38	21.15	-2	1,666	-0.12%
2019/04/11	2	22.45	4	22.00	21.80	-2	1,641	-0.12%
2019/04/09	21	21.84	2	21.90	22.00	19	1,603	1.19%
2019/04/08	4	22.55	0	0.00	22.35	4	1,584	0.25%
2019/04/03	0	0.00	1	21.50	22.30	-1	1,492	-0.07%
2019/04/02	2	21.20	0	0.00	21.25	2	1,374	0.15%
2019/04/01	0	0.00	1	20.80	20.25	-1	1,339	-0.07%
2019/03/29	2	20.90	0	0.00	20.50	2	1,326	0.15%
2019/03/28	1	20.60	3	20.37	20.20	-2	1,275	-0.16%
2019/03/26	9	20.81	6	20.73	20.10	3	1,290	0.23%
2019/03/22	1	18.85	0	0.00	19.25	1	1,350	0.07%
2019/03/20	0	0.00	2	17.93	18.15	-2	1,379	-0.14%
2019/03/18	0	0.00	5	18.35	18.35	-5	1,379	-0.36%
2019/03/15	1	17.85	2	17.90	17.80	-1	1,388	-0.07%
2019/03/14	7	17.63	0	0.00	17.55	7	1,386	0.50%
2019/03/12	0	0.00	1	18.65	18.35	-1	1,383	-0.07%
2019/03/11	1	18.90	0	0.00	18.65	1	1,423	0.07%
2019/03/08	6	18.82	1	18.95	18.60	5	1,412	0.35%
2019/03/07	1	18.00	0	0.00	18.05	1	1,365	0.07%
2019/03/06	0	0.00	7	18.39	18.65	-7	1,360	-0.51%
2019/03/04	3	18.13	0	0.00	18.10	3	1,376	0.22%
2019/02/27	2	17.55	0	0.00	17.60	2	1,476	0.14%
2019/02/26	1	17.65	0	0.00	17.70	1	1,540	0.06%
2019/02/25	3	17.88	0	0.00	17.95	3	1,568	0.19%
2019/02/22	1	18.60	0	0.00	18.00	1	1,622	0.06%
2019/02/21	0	0.00	5	18.40	18.20	-5	1,667	-0.30%
2019/02/20	2	17.50	5	17.30	17.35	-3	1,664	-0.18%
2019/02/19	0	0.00	21	17.57	17.55	-21	1,685	-1.25%
2019/02/15	17	17.91	1	17.85	17.65	16	1,747	0.92%
2019/02/14	2	16.75	0	0.00	16.85	2	1,720	0.12%
2019/01/28	0	0.00	2	16.75	16.60	-2	1,703	-0.12%
2019/01/25	2	16.45	0	0.00	16.45	2	1,706	0.12%
2019/01/16	3	16.35	0	0.00	16.15	3	1,714	0.18%
2019/01/14	2	15.70	2	16.00	15.75	0	1,702	0.00%
2019/01/11	0	0.00	2	16.40	16.35	-2	1,693	-0.12%
2018/12/28	0	0.00	3	17.70	17.55	-3	1,681	-0.18%
2018/12/26	4	17.75	4	17.60	17.50	0	1,641	0.00%
2018/12/25	3	17.35	5	17.70	17.30	-2	1,616	-0.12%
2018/12/24	6	18.23	6	18.24	18.10	0	1,602	0.00%
2018/12/22	5	17.36	3	18.35	18.35	2	1,580	0.13%
2018/12/21	6	17.37	1	17.70	17.70	5	1,573	0.32%
2018/12/20	12	18.58	7	19.49	18.15	5	1,547	0.32%
2018/12/19	0	0.00	15	19.34	19.50	-15	1,506	-1.00%
2018/12/18	3	19.38	4	19.48	19.00	-1	1,466	-0.07%
2018/12/17	21	19.41	13	19.39	19.50	8	1,420	0.56%
2018/12/14	13	18.87	18	18.55	19.15	-5	1,219	-0.41%
2018/12/11	4	17.85	4	17.66	17.65	0	1,078	0.00%
2018/12/10	0	0.00	10	17.95	17.95	-10	1,064	-0.94%
2018/12/06	15	17.80	0	0.00	17.80	15	1,041	1.44%
2018/12/04	0	0.00	20	19.21	18.95	-20	1,021	-1.96%
2018/11/29	0	0.00	3	18.20	17.85	-3	942	-0.32%
2018/11/28	10	18.18	0	0.00	18.05	10	927	1.08%
2018/11/27	0	0.00	8	18.85	18.65	-8	902	-0.89%
2018/11/26	1	18.80	16	18.80	19.00	-15	882	-1.70%
2018/11/22	5	18.43	7	18.45	18.45	-2	710	-0.28%
2018/11/21	20	18.73	0	0.00	18.65	20	676	2.96%
2018/11/20	0	0.00	10	18.60	18.60	-10	613	-1.63%
2018/11/15	0	0.00	13	17.82	17.60	-13	447	-2.91%
2018/11/14	12	17.82	0	0.00	18.40	12	424	2.83%
2018/11/13	7	16.47	0	0.00	17.35	7	393	1.78%
2018/11/09	2	14.65	0	0.00	14.75	2	369	0.54%
2018/10/11	1	13.95	4	13.95	13.95	-3	415	-0.72%
2018/10/05	0	0.00	20	15.93	16.00	-20	425	-4.70%
2018/10/03	0	0.00	1	17.20	17.25	-1	436	-0.23%
2018/09/28	0	0.00	1	17.20	17.20	-1	456	-0.22%
2018/09/12	0	0.00	1	18.85	19.10	-1	716	-0.14%
2018/09/07	3	20.50	0	0.00	19.95	3	834	0.36%
2018/08/21	0	0.00	1	20.90	20.80	-1	970	-0.10%
2018/08/17	5	19.84	4	19.50	20.45	1	984	0.10%
2018/08/10	4	20.95	0	0.00	20.95	4	1,178	0.34%
2018/07/27	0	0.00	1	21.90	22.05	-1	1,495	-0.07%
2018/07/26	0	0.00	6	22.00	22.05	-6	1,497	-0.40%
2018/07/25	1	21.40	0	0.00	21.35	1	1,495	0.07%
2018/07/17	6	22.60	0	0.00	22.40	6	1,494	0.40%
2018/07/16	1	22.80	0	0.00	22.90	1	1,494	0.07%
2018/07/13	0	0.00	111	22.85	22.85	-111	1,514	-7.33%	大賣/鉅額交易
2018/07/05	4	23.30	0	0.00	23.25	4	1,538	0.26%
2018/07/03	4	23.65	2	23.65	23.40	2	1,596	0.13%
2018/06/29	1	24.90	25	24.70	24.70	-24	1,586	-1.51%
2018/06/28	0	0.00	1	25.30	24.90	-1	1,576	-0.06%
2018/06/27	6	25.63	1	26.30	25.60	5	1,558	0.32%
2018/06/26	1	26.20	15	25.85	26.90	-14	1,510	-0.93%
2018/06/25	0	0.00	14	25.19	25.60	-14	1,428	-0.98%
2018/06/22	6	24.15	0	0.00	24.15	6	1,384	0.43%
2018/06/21	2	24.30	0	0.00	24.35	2	1,380	0.14%
2018/06/20	0	0.00	2	24.75	24.30	-2	1,376	-0.15%
2018/06/19	6	26.08	0	0.00	25.45	6	1,362	0.44%
2018/06/15	0	0.00	7	24.35	24.90	-7	1,313	-0.53%
2018/06/13	7	23.16	0	0.00	22.65	7	1,282	0.55%
2018/06/07	0	0.00	3	24.80	24.60	-3	1,236	-0.24%
2018/06/06	1	24.40	0	0.00	24.25	1	1,225	0.08%
2018/06/04	13	24.97	10	24.66	24.55	3	1,214	0.25%
2018/06/01	10	24.90	3	24.97	25.00	7	1,200	0.58%
2018/05/31	2	24.50	3	24.73	24.35	-1	1,190	-0.08%
2018/05/30	5	24.66	1	24.75	24.60	4	1,184	0.34%
2018/05/29	3	25.05	1	25.05	25.05	2	1,182	0.17%
2018/05/28	4	25.20	0	0.00	25.10	4	1,179	0.34%
2018/05/24	2	25.30	2	25.53	25.95	0	1,151	0.00%
2018/05/23	4	25.61	6	24.91	26.00	-2	1,131	-0.18%
2018/05/22	10	24.20	0	0.00	24.25	10	1,068	0.94%
2018/05/21	12	24.08	1	23.80	24.25	11	1,055	1.04%
2018/05/18	10	24.45	0	0.00	24.25	10	1,019	0.98%
2018/05/17	4	22.59	0	0.00	23.50	4	937	0.43%
2018/05/16	0	0.00	1	21.80	21.40	-1	898	-0.11%
2018/05/14	1	22.95	2	21.70	22.65	-1	868	-0.12%
2018/05/11	2	21.35	2	21.85	21.40	0	822	0.00%
2018/05/10	2	21.45	0	0.00	21.45	2	792	0.25%
2018/05/09	0	0.00	17	22.14	22.10	-17	745	-2.28%