欣陸 (3703)-凱基-高美館券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
36.00
漲跌
▼1.20
漲幅
-3.23%
成交量
8,482張
產業
上市營建類股
340人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

欣陸 (3703)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/20	83	37.11	7	37.01	37.20	76	8,582	0.89%
2024/05/17	3	35.25	0	0.00	35.55	3	8,291	0.04%
2024/05/16	1	33.85	0	0.00	33.90	1	8,196	0.01%
2024/05/15	4.5	33.81	1	33.60	33.55	3.5	8,134	0.04%
2024/05/14	2	33.55	0	0.00	33.60	2	8,106	0.02%
2024/05/13	5	33.85	1	33.00	33.85	4	8,042	0.05%
2024/05/10	4	35.89	3	36.07	35.80	1	7,872	0.01%
2024/05/09	4	36.56	2	36.85	35.95	2	7,804	0.03%
2024/05/08	6.3	36.56	2	36.75	36.45	4.3	7,726	0.06%
2024/05/07	3.5	37.50	21	37.83	37.20	-17.5	7,642	-0.23%
2024/05/06	1.5	38.68	13	38.78	38.65	-11.5	7,436	-0.15%
2024/05/03	13	39.77	10	39.61	39.60	3	7,264	0.04%
2024/05/02	27	39.85	31	39.73	39.60	-4	6,958	-0.06%
2024/04/30	5	38.16	2	38.23	38.00	3	6,418	0.05%
2024/04/29	4	38.89	3	39.17	39.10	1	6,263	0.02%
2024/04/26	6	38.20	13	38.31	39.00	-7	6,023	-0.12%
2024/04/25	19	39.07	8	39.16	38.60	11	5,696	0.19%
2024/04/24	28.1	37.67	2	37.95	38.05	26.1	5,197	0.50%
2024/04/23	4	37.24	4	36.31	36.80	0	4,652	0.00%
2024/04/22	94	37.80	89	37.39	37.25	5	4,275	0.12%
2024/04/19	15	39.08	25	39.08	39.10	-10	3,090	-0.32%
2024/04/18	14	34.46	7	34.90	35.55	7	2,307	0.30%
2024/04/16	3.3	32.10	5	32.10	31.75	-1.7	1,995	-0.09%
2024/04/15	6	33.25	6	33.17	32.95	0	1,919	0.00%
2024/04/12	0.2	32.40	0	0.00	32.55	0.2	1,844	0.01%
2024/04/11	0.2	32.45	2	32.53	32.50	-1.8	1,816	-0.10%
2024/04/10	3.3	32.91	12	32.80	32.75	-8.7	1,767	-0.49%
2024/04/09	4	32.61	4	32.50	32.65	0	1,720	0.00%
2024/04/08	0.1	31.85	14.1	31.82	31.80	-14	1,623	-0.86%
2024/04/03	0	0.00	2.3	31.28	31.60	-2.3	1,564	-0.14%
2024/04/02	0	0.00	0.1	30.70	31.00	-0.1	1,506	-0.01%
2024/04/01	0	0.00	1	30.85	30.85	-1	1,460	-0.07%
2024/03/29	0	0.00	14.1	30.63	30.55	-14.1	1,429	-0.98%
2024/03/28	10	30.20	16	30.56	30.20	-6	1,329	-0.45%
2024/03/27	13	29.81	2	30.03	30.10	11	1,258	0.87%
2024/03/26	5.1	29.73	26	29.75	29.70	-20.9	1,202	-1.74%
2024/03/25	0	0.00	1	28.85	28.95	-1	1,119	-0.09%
2024/03/22	1	29.10	0	0.00	28.85	1	1,111	0.09%
2024/03/19	2	28.75	1	28.75	28.70	1	1,120	0.09%
2024/03/18	1	28.55	0	0.00	28.70	1	1,138	0.09%
2024/03/15	0	0.00	1	28.90	28.65	-1	1,130	-0.09%
2024/03/14	1	29.25	0	0.00	29.00	1	1,110	0.09%
2024/03/12	3	29.15	6.5	29.03	29.05	-3.5	1,049	-0.33%
2024/03/11	4	28.55	1	28.75	28.50	3	996	0.30%
2024/03/08	0.1	27.80	3	27.80	28.15	-3	890	-0.33%
2024/03/07	2	27.90	0	0.00	27.80	2	876	0.23%
2024/03/06	2	28.05	0	0.00	28.05	2	864	0.23%
2024/03/04	0.3	27.40	0	0.00	27.25	0.3	832	0.04%
2024/03/01	0.1	27.00	0	0.00	27.10	0.1	819	0.01%
2024/02/29	0	0.00	3	26.75	26.80	-3	812	-0.37%
2024/02/26	0	0.00	1	26.85	26.85	-1	801	-0.12%
2024/02/23	2	26.95	0	0.00	26.95	2	791	0.25%
2024/02/19	2.2	27.24	0	0.00	27.20	2.2	783	0.28%
2024/02/16	1	27.00	0	0.00	27.00	1	791	0.13%
2024/02/15	2	27.10	0	0.00	27.10	2	785	0.25%
2024/02/05	0.1	27.35	0	0.00	27.40	0.1	795	0.01%
2024/02/02	5	27.24	0	27.35	27.20	5	797	0.63%
2024/02/01	4	27.30	0	0.00	27.30	4	805	0.50%
2024/01/30	0.1	27.15	0.1	27.15	27.15	0	803	0.00%
2024/01/29	0.1	27.25	0	0.00	27.30	0.1	809	0.01%
2024/01/24	0.1	27.05	0	0.00	27.10	0.1	868	0.01%
2024/01/18	0	0.00	9	26.80	26.90	-9	881	-1.02%
2024/01/16	1.1	27.30	0	0.00	27.20	1.1	862	0.13%
2024/01/15	0	0.00	30	27.65	27.65	-30	842	-3.56%
2024/01/11	0	0.00	20	27.80	27.70	-20	842	-2.37%
2024/01/09	15	28.10	0	0.00	28.10	15	861	1.74%
2024/01/08	0	0.00	11	28.40	28.30	-11	874	-1.26%
2024/01/04	1	28.35	0	0.00	28.25	1	895	0.11%
2024/01/03	25	28.24	0	0.00	28.30	25	925	2.70%
2024/01/02	0	0.00	40	28.51	28.50	-40	930	-4.30%
2023/12/29	0	0.00	8	28.19	28.20	-8	916	-0.87%
2023/12/28	0	0.00	2	28.25	28.25	-2	918	-0.22%
2023/12/27	0	0.00	2	28.10	28.10	-2	918	-0.22%
2023/12/26	1	28.25	0	0.00	28.20	1	918	0.11%
2023/12/20	0	0.00	15	28.28	28.25	-15	923	-1.62%
2023/12/19	50	28.19	0	0.00	28.10	50	923	5.42%
2023/12/18	20	28.42	0	0.00	28.35	20	925	2.16%
2023/12/15	8	28.55	5	28.50	28.50	3	938	0.32%
2023/12/14	5	28.55	10	28.40	28.45	-5	928	-0.54%
2023/12/13	7	28.27	0	0.00	28.25	7	910	0.77%
2023/12/12	0	0.00	24	27.88	28.00	-24	883	-2.72%
2023/12/11	0	0.00	26	27.83	27.75	-26	873	-2.98%
2023/12/08	10	27.60	0	0.00	27.60	10	870	1.15%
2023/12/07	15	27.67	0	0.00	27.60	15	890	1.68%
2023/12/05	0	0.00	15	27.98	27.90	-15	890	-1.68%
2023/12/04	10	27.60	0	0.00	27.80	10	884	1.13%
2023/11/30	0	0.00	11	27.70	27.80	-11	885	-1.24%
2023/11/28	1	27.30	5	27.34	27.40	-4	887	-0.45%
2023/11/27	10	27.40	2	27.45	27.35	8	897	0.89%
2023/11/24	21	27.50	0	0.00	27.50	21	903	2.32%
2023/11/22	3	27.45	0	0.00	27.45	3	892	0.34%
2023/11/21	5	27.35	0	0.00	27.35	5	897	0.56%
2023/11/20	5	27.22	1	27.35	27.20	4	893	0.45%
2023/11/15	15	27.15	0	0.00	27.45	15	909	1.65%
2023/11/14	5	27.45	5	27.25	27.10	0	901	0.00%
2023/11/10	1.1	28.05	20	28.05	28.00	-18.9	897	-2.11%
2023/11/07	35	27.67	0	0.00	27.65	35	976	3.58%
2023/11/03	0	0.00	30	27.90	27.70	-30	993	-3.02%
2023/11/02	40	27.20	12	27.47	27.50	28	978	2.86%
2023/11/01	1	27.00	0	0.00	27.00	1	982	0.10%
2023/10/31	0	0.00	2	26.90	26.90	-2	995	-0.20%
2023/10/30	0.1	26.90	0	0.00	26.90	0.1	1,035	0.01%
2023/10/27	0	0.00	1	27.15	27.00	-1	1,047	-0.10%
2023/10/24	1	26.75	0	0.00	26.80	1	1,087	0.09%
2023/10/18	0	0.00	2	27.15	26.75	-2	1,202	-0.17%
2023/10/16	0	0.00	1	27.50	27.55	-1	1,220	-0.08%
2023/10/12	5	27.45	0.4	27.45	27.45	4.6	1,269	0.36%
2023/10/11	3	27.37	10	27.20	27.40	-7	1,281	-0.55%
2023/10/06	3.2	27.10	0	0.00	27.05	3.2	1,282	0.25%
2023/10/05	0.1	26.80	0	0.00	26.85	0.1	1,290	0.01%
2023/10/04	10	26.80	0	0.00	26.75	10	1,300	0.77%
2023/10/02	0.1	26.90	0	0.00	26.95	0.1	1,351	0.01%
2023/09/25	0.1	26.97	0	0.00	26.90	0.1	1,526	0.01%
2023/09/20	2.1	27.45	0	0.00	27.20	2.1	1,718	0.12%
2023/09/18	6.1	27.05	0	0.00	27.00	6.1	1,772	0.34%
2023/09/15	5.2	26.95	0	0.00	26.90	5.2	1,785	0.29%
2023/09/13	1	26.85	0	0.00	26.80	1	1,818	0.05%
2023/09/12	9	26.94	0	0.00	26.95	9	1,834	0.49%
2023/09/11	0	0.00	5	26.40	26.60	-5	1,824	-0.27%
2023/09/06	0.1	26.60	0	0.00	26.65	0.1	1,877	0.01%
2023/08/31	0	0.00	2	26.40	26.60	-2	1,938	-0.10%
2023/08/30	0	0.00	1	26.35	26.40	-1	1,935	-0.05%
2023/08/28	0.1	25.85	0	0.00	25.95	0.1	1,968	0.01%
2023/08/22	0.1	25.75	0	0.00	25.70	0.1	2,013	0.00%
2023/08/14	3	26.03	0	0.00	25.80	3	2,051	0.15%
2023/08/10	0	26.85	0	0.00	26.70	0	2,005	0.00%
2023/08/08	1.1	27.05	0	0.00	26.95	1.1	2,005	0.05%
2023/08/07	5	27.00	5	27.25	27.25	0	2,005	0.00%
2023/08/04	0	26.95	0	0.00	26.90	0	2,003	0.00%
2023/08/02	3.2	27.16	0	0.00	27.00	3.2	2,047	0.16%
2023/07/31	1	26.90	0	0.00	26.80	1	2,230	0.04%
2023/07/25	5	26.12	0	0.00	26.30	5	2,223	0.22%
2023/07/24	1	26.50	0	0.00	26.50	1	2,186	0.05%
2023/07/20	1.1	26.81	20	26.85	26.85	-18.9	2,166	-0.87%
2023/07/19	2	26.85	5	26.60	26.65	-3	2,157	-0.14%
2023/07/18	1	26.70	0	0.00	26.90	1	2,144	0.05%
2023/07/17	1.1	26.96	1	26.95	26.90	0.1	2,124	0.00%
2023/07/14	1	27.00	10	27.15	27.05	-9	2,114	-0.42%
2023/07/13	1	27.06	0	0.00	27.00	1	2,121	0.05%
2023/07/12	0	27.25	0	0.00	27.15	0	2,156	0.00%
2023/07/10	0	27.05	0	0.00	26.95	0	2,211	0.00%
2023/07/07	3	26.85	0	0.00	27.10	3	2,221	0.14%
2023/07/06	3	27.43	0	0.00	27.30	3	2,220	0.14%
2023/07/05	2.1	28.09	0	0.00	28.05	2.1	2,163	0.10%
2023/07/04	2	28.50	0	0.00	28.50	2	2,139	0.09%
2023/07/03	0.1	28.90	12	28.88	28.75	-11.9	2,124	-0.56%
2023/06/30	2.1	28.51	4	28.60	28.80	-1.9	2,122	-0.09%
2023/06/29	9	30.90	0	0.00	30.85	9	2,059	0.44%
2023/06/28	16	30.92	0	0.00	30.85	16	2,020	0.79%
2023/06/27	9	30.94	0	0.00	30.95	9	2,007	0.45%
2023/06/26	11	31.00	0	0.00	31.00	11	2,005	0.55%
2023/06/21	0.1	31.24	0	0.00	31.10	0.1	1,988	0.01%
2023/06/20	31	31.22	0	0.00	31.20	31	1,998	1.55%
2023/06/19	1	31.35	0	0.00	31.35	1	2,001	0.05%
2023/06/16	0	31.65	2.5	31.60	31.45	-2.5	2,065	-0.12%
2023/06/14	0	31.45	0	0.00	31.30	0	2,096	0.00%
2023/06/13	1	31.45	6	31.40	31.45	-5	2,183	-0.23%
2023/06/12	4	31.55	0	0.00	31.55	4	2,197	0.18%
2023/06/09	5.1	31.47	0	0.00	31.50	5.1	2,224	0.23%
2023/06/08	0.1	31.58	0	0.00	31.45	0.1	2,283	0.00%
2023/06/07	0	31.45	7	31.66	31.65	-7	2,307	-0.30%
2023/06/06	0	31.10	0	0.00	31.10	0	2,285	0.00%
2023/06/05	0	0.00	3	31.08	31.05	-3	2,298	-0.13%
2023/06/02	0.1	31.14	0	0.00	31.00	0.1	2,344	0.00%
2023/06/01	0	0.00	15	31.00	31.10	-15	2,351	-0.64%
2023/05/30	0	30.85	0	0.00	30.70	0	2,347	0.00%
2023/05/29	0	30.90	0	0.00	30.75	0	2,370	0.00%
2023/05/26	11.1	30.60	0	0.00	30.55	11.1	2,398	0.46%
2023/05/25	7	30.64	0	0.00	30.55	7	2,392	0.29%
2023/05/24	3	30.82	0	0.00	30.85	3	2,390	0.13%
2023/05/22	10	30.55	0.2	30.76	30.65	9.9	2,411	0.41%
2023/05/19	1	30.71	0	0.00	30.70	1	2,390	0.04%
2023/05/18	1	30.95	2	30.95	30.95	-1	2,372	-0.04%
2023/05/17	0	0.00	0.2	30.90	31.00	-0.2	2,381	-0.01%
2023/05/16	6	30.71	2.2	30.80	30.70	3.8	2,368	0.16%
2023/05/15	6	30.30	0	0.00	30.55	6	2,366	0.26%
2023/05/12	0	30.45	0	0.00	30.45	0	2,358	0.00%
2023/05/11	8	30.35	0	0.00	30.25	8	2,367	0.34%
2023/05/10	6	30.44	1	30.45	30.40	5	2,355	0.21%
2023/05/09	0.1	30.53	0	0.00	30.40	0.1	2,345	0.01%
2023/05/08	36.2	30.92	5	31.80	30.80	31.2	2,310	1.35%
2023/05/05	0	0.00	16	32.59	32.35	-16	2,141	-0.75%
2023/05/04	0	0.00	10.1	31.93	32.00	-10.1	2,098	-0.48%
2023/05/03	5	31.53	1	31.45	31.45	4	2,081	0.19%
2023/05/02	0	0.00	10	31.53	31.45	-10	2,089	-0.48%
2023/04/28	0.1	31.10	1	31.15	31.20	-0.9	2,083	-0.04%
2023/04/27	0.1	31.05	0.3	31.10	30.90	-0.2	2,083	-0.01%
2023/04/26	0.2	30.88	0	0.00	30.80	0.2	2,081	0.01%
2023/04/25	6.1	30.92	2.5	30.92	30.80	3.6	2,087	0.17%
2023/04/24	0.2	31.19	0	0.00	31.20	0.2	2,067	0.01%
2023/04/21	10	31.06	0	0.00	30.95	10	2,076	0.48%
2023/04/20	2.1	31.51	0	0.00	31.40	2.1	2,064	0.10%
2023/04/19	3	31.70	0	0.00	31.75	3	2,055	0.15%
2023/04/18	0	32.20	4	32.10	32.05	-4	2,052	-0.19%
2023/04/17	3	32.22	13	32.17	32.15	-10	2,026	-0.49%
2023/04/14	1.6	31.81	0	0.00	31.60	1.6	1,963	0.08%
2023/04/13	0	0.00	10	31.85	31.70	-10	1,948	-0.51%
2023/04/11	2	31.50	0	0.00	31.60	2	1,864	0.11%
2023/04/10	10	31.35	0	0.00	31.30	10	1,834	0.55%
2023/04/07	0	0.00	1	31.20	31.30	-1	1,813	-0.06%
2023/04/06	6	30.86	0	0.00	30.65	6	1,782	0.34%
2023/03/30	8	30.84	0	0.00	30.85	8	1,747	0.46%
2023/03/29	1	30.90	0	0.00	30.90	1	1,726	0.06%
2023/03/28	5	31.10	0	0.00	31.05	5	1,717	0.29%
2023/03/27	11	31.61	11	31.80	31.40	0	1,685	0.00%
2023/03/24	16	31.13	0	0.00	31.35	16	1,656	0.97%
2023/03/21	3	31.37	6	31.75	31.25	-3	1,673	-0.18%
2023/03/17	1	30.10	0	0.00	30.30	1	1,592	0.06%
2023/03/16	4	30.43	0	0.00	29.85	4	1,568	0.26%
2023/03/15	6	31.00	0.1	31.15	30.90	5.9	1,477	0.40%
2023/03/10	3	30.90	0	0.00	31.00	3	1,366	0.22%
2023/03/09	3	31.55	0	0.00	31.50	3	1,349	0.22%
2023/03/08	1	31.85	1.1	31.76	31.75	-0.1	1,339	0.00%
2023/03/07	0	0.00	5	32.26	32.00	-5	1,334	-0.37%
2023/03/06	0	0.00	7.3	31.20	31.30	-7.3	1,320	-0.55%
2023/03/03	0	0.00	1	31.45	31.40	-1	1,310	-0.08%
2023/03/02	5	31.15	0	0.00	31.20	5	1,305	0.38%
2023/03/01	0	0.00	1	31.70	31.50	-1	1,302	-0.08%
2023/02/24	0	0.00	3	30.95	31.20	-3	1,277	-0.23%
2023/02/23	1.2	30.71	0	0.00	30.70	1.2	1,257	0.10%
2023/02/22	0	0.00	1	30.70	30.80	-1	1,260	-0.08%
2023/02/21	0	0.00	6	30.60	30.70	-6	1,258	-0.48%
2023/02/16	0	0.00	2	30.10	30.10	-2	1,286	-0.16%
2023/02/15	2	29.95	0	0.00	29.70	2	1,298	0.15%
2023/02/08	0	0.00	0.1	30.10	30.15	-0.1	1,308	0.00%
2023/02/03	2	29.43	0	0.00	29.60	2	1,328	0.15%
2023/01/13	2	28.50	12	28.70	28.45	-10	1,494	-0.67%
2023/01/09	0.1	28.85	0	0.00	28.85	0.1	1,581	0.00%
2023/01/06	0	0.00	10	28.45	28.85	-10	1,582	-0.63%
2023/01/04	1	27.85	0	0.00	27.80	1	1,703	0.06%
2022/12/30	0	28.00	0	0.00	28.00	0	1,755	0.00%
2022/12/29	1	27.80	0	0.00	27.90	1	1,785	0.06%
2022/12/28	12	27.99	0	0.00	27.90	12	1,816	0.66%
2022/12/23	10	28.10	0	0.00	28.15	10	1,957	0.51%
2022/12/21	0	0.00	1	28.10	27.85	-1	2,132	-0.05%
2022/12/20	11	27.98	0	0.00	27.75	11	2,188	0.50%
2022/12/19	2	28.23	0	0.00	28.15	2	2,275	0.09%
2022/12/15	0	28.60	0	0.00	28.50	0	2,415	0.00%
2022/12/13	5	28.81	0	0.00	28.35	5	2,559	0.20%
2022/12/12	1	29.55	0	0.00	29.65	1	2,541	0.04%
2022/12/09	1	29.80	0	0.00	29.80	1	2,589	0.04%
2022/12/08	2	29.70	0	0.00	29.80	2	2,629	0.08%
2022/12/07	0	0.00	3	29.25	29.30	-3	2,657	-0.11%
2022/12/06	4	29.54	0	0.00	29.25	4	2,698	0.15%
2022/12/05	2	29.90	3	29.80	29.80	-1	2,804	-0.04%
2022/12/02	3	29.90	0	0.00	29.90	3	3,044	0.10%
2022/11/30	0	0.00	1	29.80	29.90	-1	3,297	-0.03%
2022/11/29	1	29.65	0	0.00	29.70	1	3,644	0.03%
2022/11/28	0	0.00	6	29.47	29.55	-6	3,816	-0.16%
2022/11/25	2	28.90	2	28.90	28.85	0	3,779	0.00%
2022/11/22	0	0.00	4	28.43	28.30	-4	3,756	-0.11%
2022/11/17	0	0.00	6	28.50	28.45	-6	3,738	-0.16%
2022/11/16	0	0.00	2	28.15	28.10	-2	3,732	-0.05%
2022/11/15	3	28.32	4	28.31	28.35	-1	3,718	-0.03%
2022/11/14	2	28.63	3	28.72	28.65	-1	3,711	-0.03%
2022/11/11	0	0.00	3	28.25	28.15	-3	3,691	-0.08%
2022/11/10	0.2	27.90	0	0.00	27.85	0.2	3,690	0.00%
2022/11/09	5	27.65	0	0.00	27.70	5	3,709	0.13%
2022/11/07	1	27.95	0	0.00	27.85	1	3,709	0.03%
2022/11/04	5	27.92	0	0.00	27.95	5	3,742	0.13%
2022/11/03	2	28.30	0	0.00	28.25	2	3,746	0.05%
2022/11/01	3	27.85	0	0.00	27.85	3	3,717	0.08%
2022/10/31	0	0.00	3	27.95	27.90	-3	3,722	-0.08%
2022/10/28	0	27.55	7	27.86	27.45	-7	3,749	-0.19%
2022/10/27	0	27.15	10	27.25	27.30	-10	3,858	-0.26%
2022/10/24	10	26.40	0	0.00	26.50	10	3,812	0.26%
2022/10/21	1	26.60	0	0.00	26.95	1	3,761	0.03%
2022/10/20	1	27.00	0	0.00	27.15	1	3,711	0.03%
2022/10/18	0	27.95	0	0.00	27.70	0	3,656	0.00%
2022/10/17	3	27.63	11	27.48	27.80	-8	3,640	-0.22%
2022/10/14	0	28.60	0	0.00	28.40	0	3,594	0.00%
2022/10/13	10.1	29.20	0	0.00	28.00	10.1	3,597	0.28%
2022/10/12	0	29.00	3	28.98	29.80	-3	3,535	-0.08%
2022/10/11	4	29.58	0	0.00	29.65	4	3,502	0.11%
2022/10/07	0	0.00	18	30.16	30.20	-18	3,507	-0.51%
2022/10/06	18	29.81	0	0.00	29.60	18	3,530	0.51%
2022/10/03	1	29.90	2	30.55	30.00	-1	3,469	-0.03%
2022/09/30	5	30.05	14	29.98	30.15	-9	3,421	-0.26%
2022/09/29	0	29.35	0	0.00	29.40	0	3,372	0.00%
2022/09/28	26	29.50	15	29.30	28.60	11	3,346	0.33%
2022/09/27	3	30.48	12	30.46	30.80	-9	3,217	-0.28%
2022/09/26	17	30.96	15	31.35	30.80	2	3,171	0.06%
2022/09/23	3	32.30	9	32.29	32.25	-6	3,099	-0.19%
2022/09/21	0	0.00	13	31.74	31.70	-13	3,047	-0.43%
2022/09/20	8.1	31.43	2	31.90	31.85	6.1	3,022	0.20%
2022/09/19	5	32.10	1	32.05	31.65	4	2,923	0.14%
2022/09/16	12	32.40	5	32.34	32.40	7	2,905	0.24%
2022/09/15	0	0.00	2	32.90	32.90	-2	2,894	-0.07%
2022/09/14	7	31.85	11	31.91	32.05	-4	2,880	-0.14%
2022/09/13	5.1	32.45	0	0.00	32.20	5.1	2,867	0.18%
2022/09/12	6.7	32.27	6	32.10	32.10	0.7	2,861	0.02%
2022/09/08	13.1	33.09	21	33.58	33.00	-7.9	2,756	-0.29%
2022/09/07	7	32.44	4	32.58	32.90	3	2,549	0.12%
2022/09/06	12	32.75	3	32.77	32.80	9	2,474	0.36%
2022/09/05	18	32.62	88.3	31.96	32.60	-70.3	2,304	-3.05%
2022/09/02	64	30.10	10	30.60	30.00	54	1,958	2.76%
2022/08/29	1	29.35	0	0.00	29.25	1	1,787	0.06%
2022/08/25	0	29.70	0	0.00	29.60	0	1,791	0.00%
2022/08/24	2	29.45	0	0.00	29.40	2	1,796	0.11%
2022/08/23	6	29.78	2	29.85	29.70	4	1,847	0.22%
2022/08/22	3	30.15	0	0.00	30.15	3	1,854	0.16%
2022/08/19	0	0.00	10	30.21	30.40	-10	1,868	-0.54%
2022/08/18	0	30.00	0	0.00	29.85	0	1,890	0.00%
2022/08/17	3	29.40	0	0.00	29.65	3	1,918	0.16%
2022/08/16	2	29.55	0	0.00	29.45	2	1,921	0.11%
2022/08/15	0	29.95	0	0.00	29.85	0	1,910	0.00%
2022/08/12	3	30.03	0	0.00	30.05	3	1,925	0.16%
2022/08/11	5	30.15	0	0.00	30.10	5	1,922	0.26%
2022/08/10	1	30.95	8	30.71	30.85	-7	1,901	-0.37%
2022/08/09	0	0.00	2	29.60	30.00	-2	1,919	-0.10%
2022/08/08	3	29.30	0	0.00	29.70	3	1,963	0.15%
2022/08/05	2	29.95	0	0.00	29.90	2	2,046	0.10%
2022/08/04	3	29.55	0	0.00	29.55	3	2,127	0.14%
2022/08/03	0	0.00	4	30.73	29.95	-4	2,231	-0.18%
2022/08/01	0	0.00	0.1	29.40	29.30	-0.1	2,674	0.00%
2022/07/27	0	0.00	4	28.90	29.05	-4	3,631	-0.11%
2022/07/21	4	28.06	0.1	27.95	28.20	3.9	3,684	0.11%
2022/07/14	0	0.00	5	26.95	27.50	-5	3,671	-0.14%
2022/07/11	0	26.70	0	0.00	26.70	0	3,653	0.00%
2022/07/07	1	25.70	0	0.00	26.00	1	3,688	0.03%
2022/07/06	0	26.05	4	26.10	26.05	-4	3,700	-0.11%
2022/07/04	0	0.00	5.3	25.22	25.50	-5.3	3,708	-0.14%
2022/07/01	0	25.60	0	25.45	25.35	0	3,714	0.00%
2022/06/30	4	26.15	0	0.00	26.10	4	3,693	0.11%
2022/06/29	12	28.45	0	0.00	28.65	12	3,681	0.33%
2022/06/28	4	28.48	0	0.00	28.35	4	3,673	0.11%
2022/06/27	0	29.00	0	0.00	28.90	0	3,679	0.00%
2022/06/23	0	0.00	3	28.95	28.65	-3	3,659	-0.08%
2022/06/20	3	28.13	0	0.00	27.50	3	3,617	0.08%
2022/06/17	0	0.00	3	29.10	28.85	-3	3,601	-0.08%
2022/06/16	0	0.00	8	29.62	28.85	-8	3,598	-0.22%
2022/06/14	2	28.70	1	28.80	28.80	1	3,564	0.03%
2022/06/13	0	0.00	1	29.35	29.10	-1	3,571	-0.03%
2022/06/08	6	29.76	0	0.00	29.85	6	3,547	0.17%
2022/06/06	5	29.50	0	0.00	29.30	5	3,533	0.14%
2022/06/02	0	0.00	6	29.75	29.70	-6	3,544	-0.17%
2022/06/01	0	0.00	3	29.80	29.70	-3	3,543	-0.08%
2022/05/31	7	29.16	3	29.10	29.70	4	3,531	0.11%
2022/05/25	2	29.60	108	29.65	29.55	-106	3,404	-3.11%	大賣/鉅額交易
2022/05/24	0	0.00	6	29.58	29.05	-6	3,375	-0.18%
2022/05/23	6	28.93	5	28.95	28.90	1	3,348	0.03%
2022/05/20	3	29.10	1	29.60	28.90	2	3,341	0.06%
2022/05/19	3	28.85	4	29.34	29.45	-1	3,314	-0.03%
2022/05/18	2	29.40	0	0.00	29.35	2	3,291	0.06%
2022/05/17	0	0.00	8	29.52	29.45	-8	3,260	-0.25%
2022/05/16	8	28.84	2	28.70	28.85	6	3,213	0.19%
2022/05/13	9	29.73	16	29.57	29.45	-7	3,167	-0.22%
2022/05/12	1	28.15	2	28.97	28.10	-1	3,065	-0.03%
2022/05/11	18	29.94	10	29.20	29.35	8	2,967	0.27%
2022/05/10	17	30.91	15	30.41	30.50	2	2,811	0.07%
2022/05/09	9	30.90	7	30.60	30.20	2	2,409	0.08%
2022/05/06	3	30.90	2	30.70	31.20	1	2,221	0.05%
2022/05/05	17	29.55	82.3	30.07	30.80	-65.3	1,962	-3.33%
2022/05/04	0	0.00	18	28.48	28.85	-18	1,461	-1.23%
2022/04/29	1	26.80	0	0.00	26.70	1	1,222	0.08%
2022/04/28	0	0.00	2	27.05	27.05	-2	1,218	-0.16%
2022/04/27	10	26.45	3	26.45	26.50	7	1,201	0.58%
2022/04/25	0	0.00	6	27.43	27.25	-6	1,163	-0.52%
2022/04/22	1	28.05	3	28.05	28.15	-2	1,142	-0.18%
2022/04/21	0	0.00	3	27.65	27.85	-3	1,119	-0.27%
2022/04/19	0	0.00	4	27.30	27.40	-4	1,098	-0.36%
2022/04/18	7	26.51	0	0.00	26.70	7	1,088	0.64%
2022/04/15	1	27.00	1	27.10	27.00	0	1,084	0.00%
2022/04/14	101	27.35	5	27.25	27.15	96	1,076	8.92%	大買/
2022/04/13	0	0.00	3.1	26.66	27.15	-3.1	1,053	-0.29%
2022/04/11	3	25.75	0	0.00	26.00	3	1,005	0.30%
2022/04/08	0	0.00	5	26.40	26.50	-5	992	-0.50%
2022/04/01	105	26.66	0	0.00	26.70	105	963	10.90%	大買/鉅額交易
2022/03/30	20	25.70	0	0.00	25.85	20	892	2.24%
2022/03/28	0	0.00	1	25.95	26.05	-1	859	-0.12%
2022/03/25	0	0.00	12	25.90	25.80	-12	832	-1.44%
2022/03/24	0	0.00	1	25.95	26.00	-1	824	-0.12%
2022/03/23	3	25.75	0	0.00	25.80	3	811	0.37%
2022/03/22	1	25.25	1	25.55	25.55	0	788	0.00%
2022/03/21	2	25.15	9	25.18	25.15	-7	768	-0.91%
2022/03/18	0	0.00	6	24.83	24.95	-6	763	-0.79%
2022/03/17	5	24.67	2	24.90	24.85	3	784	0.38%
2022/03/16	0	0.00	1	24.25	24.65	-1	770	-0.13%
2022/03/15	3	23.30	0	0.00	23.60	3	732	0.41%
2022/03/14	5	23.52	0	0.00	23.55	5	739	0.68%
2022/03/11	4	23.48	0	0.00	23.50	4	735	0.54%
2022/03/09	3	22.73	0	0.00	23.05	3	746	0.40%
2022/03/08	4	22.20	0	0.00	22.15	4	736	0.54%
2022/02/21	2	24.10	0	0.00	24.10	2	797	0.25%
2022/02/08	3	23.98	0	0.00	24.10	3	1,061	0.28%
2022/01/18	2	23.85	0	0.00	24.00	2	1,112	0.18%
2022/01/13	0.2	24.30	0	0.00	24.25	0.2	1,200	0.02%
2022/01/12	0.1	24.25	0	0.00	24.15	0.1	1,209	0.00%
2022/01/10	1	24.60	0	0.00	24.60	1	1,216	0.08%
2021/12/30	2	25.15	0	0.00	25.15	2	1,282	0.16%
2021/12/20	1	25.00	0	0.00	25.35	1	1,306	0.08%
2021/12/15	5	25.45	0	0.00	25.45	5	1,345	0.37%
2021/12/13	0	0.00	8	26.04	26.00	-8	1,480	-0.54%
2021/11/29	0	0.00	1	25.05	25.00	-1	1,612	-0.06%
2021/11/25	50	25.60	0	0.00	25.75	50	1,615	3.09%
2021/11/17	20	25.68	3	25.70	25.65	17	1,712	0.99%
2021/11/16	3	26.00	13	26.07	26.20	-10	1,693	-0.59%
2021/11/15	5	25.25	0	0.00	25.15	5	1,664	0.30%
2021/11/12	0	0.00	5	25.45	25.35	-5	1,683	-0.30%
2021/11/10	5	24.53	0	0.00	24.40	5	1,668	0.30%
2021/11/02	0	0.00	0	24.90	24.90	0	1,798	0.00%
2021/10/27	0	0.00	5	25.45	25.50	-5	1,795	-0.28%
2021/10/25	5	24.75	0	0.00	24.80	5	1,790	0.28%
2021/10/21	0	0.00	7	25.09	25.55	-7	1,804	-0.39%
2021/10/20	5	24.40	0	0.00	24.40	5	1,742	0.29%
2021/10/12	0	0.00	5	24.70	24.45	-5	1,810	-0.28%
2021/10/07	0	0.00	5	23.95	24.00	-5	1,818	-0.27%
2021/10/06	0	0.00	5	23.40	23.30	-5	1,838	-0.27%
2021/10/05	5	22.75	0	0.00	23.20	5	1,856	0.27%
2021/10/01	3	23.20	5	23.20	23.10	-2	1,874	-0.11%
2021/09/30	0	0.00	5	23.65	23.60	-5	1,892	-0.26%
2021/09/29	2	23.80	2	23.25	23.25	0	1,909	0.00%
2021/09/23	15	23.15	0	0.00	23.10	15	2,134	0.70%
2021/09/22	1	23.15	0	0.00	23.05	1	2,175	0.05%
2021/09/03	0	0.00	5	24.45	24.50	-5	2,370	-0.21%
2021/09/02	5	23.85	0	0.00	24.00	5	2,355	0.21%
2021/09/01	0	0.00	3	24.10	24.20	-3	2,350	-0.13%
2021/08/30	0	0.00	0.2	23.70	23.70	-0.2	2,348	-0.01%
2021/08/25	4	23.48	3	23.65	23.65	1	2,348	0.04%
2021/08/23	2	22.60	0	0.00	22.40	2	2,338	0.09%
2021/08/18	5	22.00	0	0.00	22.75	5	2,276	0.22%
2021/08/16	2	23.00	2	23.10	22.95	0	2,305	0.00%
2021/08/12	1	23.45	0	0.00	23.60	1	2,371	0.04%
2021/08/11	6	23.54	0	0.00	23.40	6	2,414	0.25%
2021/08/10	5	23.45	0	0.00	23.65	5	2,435	0.21%
2021/08/09	10	24.80	0	0.00	24.50	10	2,490	0.40%
2021/08/06	0	0.00	12.2	25.16	25.40	-12.2	2,548	-0.48%
2021/08/02	1	24.00	5	24.40	24.45	-4	3,005	-0.13%
2021/07/23	1	23.50	5	23.80	23.65	-4	3,560	-0.11%
2021/07/20	3	23.80	0	0.00	23.85	3	3,635	0.08%
2021/07/14	2	23.78	0	0.00	23.55	2	3,894	0.05%
2021/07/12	0.1	24.35	3	24.55	24.40	-2.9	4,047	-0.07%
2021/07/09	1	24.50	0	0.00	24.55	1	4,172	0.02%
2021/07/01	0.1	25.50	0	0.00	25.30	0.1	4,530	0.00%
2021/06/30	1	27.10	0	0.00	27.30	1	4,539	0.02%
2021/06/29	0	0.00	2	26.90	26.80	-2	4,508	-0.04%
2021/06/28	1	27.25	0	0.00	27.00	1	4,490	0.02%
2021/06/24	3	27.50	5	27.60	27.55	-2	4,460	-0.04%
2021/06/22	0	0.00	1	27.00	26.90	-1	4,458	-0.02%
2021/06/21	13	26.11	0	0.00	25.90	13	4,408	0.29%
2021/06/17	2.1	26.20	3	26.22	26.45	-0.9	4,536	-0.02%
2021/06/15	1	25.25	0	0.00	25.15	1	4,619	0.02%
2021/06/03	1	25.00	0.1	25.00	25.00	0.9	5,123	0.02%
2021/06/01	7	25.15	0	0.00	25.15	7	5,284	0.13%
2021/05/25	5	25.25	0	0.00	24.85	5	5,740	0.09%
2021/05/24	1	25.25	0	0.00	24.95	1	5,825	0.02%
2021/05/21	1	24.15	0	0.00	25.20	1	5,924	0.02%
2021/05/20	1	23.80	0	0.00	23.60	1	5,967	0.02%
2021/05/19	0	0.00	1	24.05	24.05	-1	5,957	-0.02%
2021/05/18	0	0.00	12	23.90	24.40	-12	5,931	-0.20%
2021/05/17	9	23.42	0	0.00	22.60	9	5,912	0.15%
2021/05/14	1	26.45	1	25.60	24.65	0	5,818	0.00%
2021/05/13	3	25.80	6	25.28	25.30	-3	5,731	-0.05%
2021/05/12	7	26.89	5	28.11	26.55	2	5,625	0.04%
2021/05/11	11	28.59	36	28.84	28.40	-25	5,444	-0.46%
2021/05/10	0	0.00	9	28.84	29.00	-9	5,340	-0.17%
2021/05/07	7	28.38	1	28.75	28.45	6	5,305	0.11%
2021/05/06	1	28.45	5	28.95	28.65	-4	5,278	-0.08%
2021/05/05	0	0.00	9	28.34	27.95	-9	5,208	-0.17%
2021/05/04	9	27.73	0	0.00	27.55	9	5,144	0.17%
2021/05/03	7	28.29	2	28.95	27.85	5	5,030	0.10%
2021/04/29	37	29.46	38	29.75	28.90	-1	4,979	-0.02%
2021/04/28	3	28.90	0	0.00	28.60	3	4,885	0.06%
2021/04/23	5	28.11	1	27.70	28.05	4	4,953	0.08%
2021/04/22	1.1	28.04	0	0.00	27.95	1.1	4,921	0.02%
2021/04/21	1	29.00	0.2	29.10	29.05	0.8	4,816	0.02%
2021/04/20	1	28.40	4	28.25	28.60	-3	4,773	-0.06%
2021/04/16	1	27.55	19	27.53	27.40	-18	4,674	-0.39%
2021/04/15	3	26.50	5	27.05	26.85	-2	4,582	-0.04%
2021/04/14	3	25.65	0	0.00	26.00	3	4,463	0.07%
2021/04/13	0	0.00	1	26.00	25.30	-1	4,443	-0.02%
2021/04/12	0	0.00	1	25.65	25.70	-1	4,515	-0.02%
2021/04/08	1	25.60	2	25.65	25.50	-1	4,438	-0.02%
2021/04/07	0	0.00	2	25.50	25.65	-2	4,409	-0.05%
2021/03/31	0	0.00	3	24.37	24.35	-3	4,242	-0.07%
2021/03/30	0	0.00	0.2	24.05	24.10	-0.2	4,231	0.00%
2021/03/26	0	0.00	30	24.65	24.40	-30	4,238	-0.71%
2021/03/24	1	24.20	0	0.00	23.95	1	4,207	0.02%
2021/03/23	0	0.00	2	24.05	24.15	-2	4,200	-0.05%
2021/03/22	0	0.00	4	24.25	24.40	-4	4,185	-0.10%
2021/03/19	0	0.00	10	23.33	23.25	-10	4,050	-0.25%
2021/03/18	0	0.00	2	23.95	23.75	-2	4,018	-0.05%
2021/03/17	0	0.00	3	24.35	24.10	-3	4,040	-0.07%
2021/03/15	2	23.10	0	0.00	23.40	2	4,094	0.05%
2021/03/12	1	22.50	1.5	22.60	22.55	-0.5	4,409	-0.01%
2021/03/09	1	23.50	3.3	23.93	23.45	-2.3	4,741	-0.05%
2021/03/08	1	23.00	11	23.92	23.00	-10	5,020	-0.20%
2021/03/05	2	23.13	0	22.90	22.90	2	4,990	0.04%
2021/03/04	2	23.30	1.5	23.40	23.25	0.5	5,055	0.01%
2021/03/03	2	23.08	8	22.72	23.25	-6	4,989	-0.12%
2021/03/02	0	0.00	2	22.75	22.00	-2	4,866	-0.04%
2021/02/26	0	0.00	1	22.05	21.95	-1	4,989	-0.02%
2021/02/25	0	0.00	7	22.00	22.00	-7	4,989	-0.14%
2021/02/24	0	0.00	1	21.95	21.95	-1	4,990	-0.02%
2021/02/23	8	21.99	0	0.00	22.05	8	4,905	0.16%
2021/02/22	1	21.35	7	21.19	21.35	-6	4,813	-0.12%
2021/02/17	0	0.00	1	20.10	19.95	-1	4,859	-0.02%
2021/02/05	0	0.00	1.5	19.28	19.20	-1.5	4,908	-0.03%
2021/02/02	0	0.00	2	19.15	19.50	-2	5,159	-0.04%
2021/01/29	1	19.10	0	0.00	19.05	1	5,332	0.02%
2021/01/27	0	0.00	3	19.80	19.75	-3	5,452	-0.06%
2021/01/26	1	19.65	3	19.68	19.65	-2	5,528	-0.04%
2021/01/25	3	20.25	0	0.00	20.10	3	5,629	0.05%
2021/01/22	2	19.00	5	19.21	19.15	-3	5,641	-0.05%
2021/01/21	1	19.20	0	0.00	18.95	1	5,730	0.02%
2021/01/20	4	19.45	0	0.00	19.10	4	5,789	0.07%
2021/01/14	1	20.55	0	0.00	20.60	1	6,105	0.02%
2021/01/12	0	0.00	10	20.50	20.50	-10	7,264	-0.14%
2021/01/06	6	20.59	6	20.35	20.25	0	7,864	0.00%
2021/01/05	23	21.31	7	21.60	21.15	16	8,147	0.20%
2021/01/04	12	20.90	0	0.00	20.90	12	8,550	0.14%
2020/12/31	0	0.00	2	20.70	20.70	-2	9,355	-0.02%
2020/12/30	0	0.00	20	20.80	20.90	-20	10,253	-0.20%
2020/12/28	10	20.55	2	20.40	20.65	8	10,833	0.07%
2020/12/23	5	20.50	5.3	20.40	20.50	-0.3	11,472	0.00%
2020/12/18	0.5	20.95	0	0.00	20.75	0.5	11,844	0.00%
2020/12/16	9	21.03	13	21.12	21.20	-4	12,256	-0.03%
2020/12/15	0	0.00	1	20.75	20.75	-1	12,239	-0.01%
2020/12/14	13	20.90	3	20.90	20.95	10	12,271	0.08%
2020/12/11	5	20.25	6	20.40	20.50	-1	12,323	-0.01%
2020/12/10	8	20.95	0	0.00	21.10	8	12,432	0.06%
2020/12/08	1	19.95	1	20.55	19.95	0	12,801	0.00%
2020/12/07	1	21.45	13	21.40	21.35	-12	12,566	-0.10%
2020/12/04	2	22.68	0	0.00	22.35	2	12,560	0.02%
2020/12/03	0	0.00	0	23.00	22.45	0	12,669	0.00%
2020/12/02	29	22.79	2	23.05	22.80	27	12,936	0.21%
2020/12/01	2	24.40	0	0.00	24.40	2	12,795	0.02%
2020/11/30	3	24.78	0	0.00	24.65	3	12,857	0.02%
2020/11/27	0	0.00	2.2	24.78	24.90	-2.2	13,060	-0.02%
2020/11/26	2	24.65	0	0.00	24.65	2	13,124	0.02%
2020/11/25	10	24.95	6	25.69	24.65	4	13,332	0.03%
2020/11/24	0	0.00	2	24.55	24.45	-2	13,324	-0.02%
2020/11/23	0	0.00	1	24.90	24.80	-1	13,403	-0.01%
2020/11/19	1	25.65	1	25.20	25.15	0	13,721	0.00%
2020/11/18	0	0.00	0.5	25.15	25.10	-0.5	13,962	0.00%
2020/11/17	1	25.15	0	0.00	25.30	1	14,030	0.01%
2020/11/16	1	25.30	2	25.23	25.10	-1	14,155	-0.01%
2020/11/12	4	25.45	1	25.10	25.20	3	14,403	0.02%
2020/11/11	0	0.00	10	25.72	25.95	-10	14,712	-0.07%
2020/11/09	2	25.93	0	0.00	25.65	2	14,826	0.01%
2020/11/06	1	25.50	4	25.25	25.10	-3	14,745	-0.02%
2020/11/05	3	25.05	3	24.70	24.65	0	14,708	0.00%
2020/11/04	0	0.00	1	24.85	24.75	-1	14,659	-0.01%
2020/11/03	11	24.86	10	25.20	24.85	1	14,676	0.01%
2020/11/02	1	25.15	0	0.00	25.10	1	14,722	0.01%
2020/10/30	1	24.85	0	0.00	24.35	1	14,619	0.01%
2020/10/29	1	24.95	0	0.00	25.00	1	14,538	0.01%
2020/10/28	2	25.50	6	25.17	25.00	-4	14,434	-0.03%
2020/10/27	21	25.56	1	25.70	25.60	20	14,326	0.14%
2020/10/26	7	25.78	3	26.03	25.70	4	14,231	0.03%
2020/10/23	8	26.39	2	26.60	26.25	6	14,136	0.04%
2020/10/22	30	26.56	30	26.27	26.45	0	14,038	0.00%
2020/10/21	50	26.30	33	26.28	26.50	17	13,827	0.12%
2020/10/20	33	25.78	23	25.90	26.50	10	13,147	0.08%
2020/10/19	1	24.45	0	0.00	24.55	1	12,632	0.01%
2020/10/16	1	24.95	13	24.41	24.40	-12	12,587	-0.10%
2020/10/15	21	24.86	53	24.85	24.15	-32	12,407	-0.26%
2020/10/14	40	25.14	29	25.07	25.20	11	12,166	0.09%
2020/10/13	12	25.07	75	24.98	25.00	-63	11,945	-0.53%
2020/10/12	53	26.10	51	25.53	26.35	2	11,568	0.02%
2020/10/08	11	24.82	21	24.95	25.50	-10	11,028	-0.09%
2020/10/07	233	23.65	132	23.68	24.35	101	10,183	0.99%	大買/大賣/鉅額交易
2020/10/06	11	22.08	19	21.94	22.50	-8	9,267	-0.09%
2020/10/05	12	20.50	10	20.88	20.95	2	8,757	0.02%
2020/09/30	17	20.01	0	0.00	20.20	17	8,625	0.20%
2020/09/29	30	20.50	23	20.74	20.45	7	8,546	0.08%
2020/09/28	5	19.78	5	20.46	20.65	0	8,177	0.00%
2020/09/25	1	18.90	22	18.94	18.80	-21	7,926	-0.26%
2020/09/24	1	19.70	0	0.00	19.45	1	7,744	0.01%
2020/09/23	1	20.75	0	0.00	20.20	1	7,587	0.01%
2020/09/22	2	20.60	13	21.28	21.00	-11	7,463	-0.15%
2020/09/21	65	21.22	40	21.32	21.35	25	7,273	0.34%
2020/09/18	2	20.28	0	0.00	20.25	2	7,003	0.03%
2020/09/17	5	20.20	0	0.00	20.20	5	6,965	0.07%
2020/09/16	0	0.00	26	20.42	20.55	-26	6,874	-0.38%
2020/09/15	7	20.11	9	19.78	20.00	-2	6,767	-0.03%
2020/09/14	35	20.24	2	20.15	20.15	33	6,572	0.50%
2020/09/11	5.2	21.06	6	21.81	20.75	-0.8	6,309	-0.01%
2020/09/10	2	22.15	2	21.75	22.00	0	5,937	0.00%
2020/09/09	3	21.65	9.3	21.73	21.75	-6.3	5,815	-0.11%
2020/09/08	2	21.70	2.4	21.51	21.75	-0.4	5,615	-0.01%
2020/09/07	32	21.93	19	22.29	21.70	13	5,397	0.24%
2020/09/04	11	20.74	13.1	20.43	20.80	-2.1	4,944	-0.04%
2020/09/03	0	0.00	5	19.96	20.05	-5	4,663	-0.11%
2020/09/02	0	0.00	3	19.62	19.70	-3	4,506	-0.07%
2020/09/01	2	18.95	3	18.75	18.75	-1	4,194	-0.02%
2020/08/31	3	18.93	2	18.90	18.85	1	4,091	0.02%
2020/08/28	0	0.00	2	18.45	18.45	-2	3,839	-0.05%
2020/08/27	3	18.15	5	18.04	18.05	-2	3,648	-0.05%
2020/08/26	4	18.00	12	17.75	17.80	-8	3,489	-0.23%
2020/08/25	5	18.55	1	18.65	18.65	4	3,292	0.12%
2020/08/20	0	0.00	1	16.65	16.75	-1	2,705	-0.04%
2020/08/19	52	17.50	56	17.27	17.55	-4	2,501	-0.16%
2020/08/18	5	16.85	16	16.93	17.00	-11	2,315	-0.48%
2020/08/17	9	16.49	9	16.77	16.90	0	2,117	0.00%
2020/08/14	0	0.00	15	15.00	15.40	-15	1,732	-0.87%
2020/08/13	3	14.37	0.1	14.55	14.70	3	1,470	0.20%
2020/08/12	16	14.69	7	14.81	14.50	9	1,429	0.63%
2020/08/11	5	14.48	0	0.00	14.40	5	1,365	0.37%
2020/08/10	11	14.99	2	14.90	14.90	9	1,319	0.68%
2020/08/07	5.1	14.35	0	0.00	14.45	5.1	1,245	0.41%
2020/08/06	7	14.04	8	14.39	14.35	-1	1,181	-0.08%
2020/07/10	0	0.00	3	13.10	13.20	-3	978	-0.31%
2020/07/09	0	0.00	3	13.30	13.35	-3	973	-0.31%
2020/07/08	3	13.40	0	0.00	13.40	3	970	0.31%
2020/07/06	0	0.00	10	13.25	13.30	-10	972	-1.03%
2020/07/03	0	0.00	5	13.15	13.15	-5	967	-0.52%
2020/06/19	0	0.00	5	12.95	12.90	-5	1,011	-0.49%
2020/06/09	0	0.00	50	13.05	13.00	-50	1,009	-4.95%
2020/06/04	0	0.00	1	12.90	12.90	-1	994	-0.10%
2020/05/28	1	11.95	0	0.00	11.95	1	918	0.11%
2020/05/27	0	0.00	4.9	11.98	11.95	-4.9	919	-0.53%
2020/04/30	0	0.00	2	10.90	11.05	-2	767	-0.26%
2020/04/21	0	0.00	1	9.94	9.94	-1	762	-0.13%
2020/04/01	0	0.00	2.1	9.85	9.80	-2.1	706	-0.30%
2020/03/30	4	9.35	0	0.00	9.75	4	696	0.57%
2020/03/26	1	9.67	0	0.00	9.58	1	679	0.15%
2020/03/25	0	0.00	5	9.63	9.75	-5	671	-0.74%
2020/03/18	0	0.00	1	10.20	9.97	-1	653	-0.15%
2020/03/12	0	0.00	1	11.30	11.35	-1	599	-0.17%
2020/02/14	0	0.00	0.1	12.85	12.75	-0.1	856	-0.01%
2020/02/12	0	0.00	1	12.70	12.70	-1	857	-0.12%
2020/02/06	0	0.00	5	12.60	12.60	-5	864	-0.58%
2020/02/03	3	12.43	0	0.00	12.40	3	879	0.34%
2020/01/30	0	0.00	25	12.70	12.70	-25	869	-2.88%
2020/01/20	2	13.20	0	0.00	13.25	2	857	0.23%
2019/12/24	1	12.95	0	0.00	12.95	1	906	0.11%
2019/12/17	0	0.00	10	12.95	12.95	-10	946	-1.06%
2019/12/13	30	12.95	0	0.00	12.95	30	951	3.15%
2019/11/19	1	13.00	10	13.05	12.95	-9	999	-0.90%
2019/11/15	10	13.45	0	0.00	13.40	10	950	1.05%
2019/11/14	9	13.50	0	0.00	13.50	9	955	0.94%
2019/10/18	0	0.00	1	15.00	15.15	-1	1,574	-0.06%
2019/10/09	0	0.00	0.5	14.55	14.60	-0.5	1,633	-0.03%
2019/10/04	1	14.60	0	0.00	14.55	1	1,692	0.06%
2019/10/01	0	0.00	1	14.40	14.40	-1	1,766	-0.06%
2019/09/27	1	14.35	0	0.00	14.25	1	1,764	0.06%
2019/09/12	0	0.00	0.5	14.95	14.95	-0.5	1,798	-0.03%
2019/09/11	0	0.00	1	14.90	14.90	-1	1,814	-0.06%
2019/09/09	1	15.05	0	0.00	15.00	1	1,804	0.06%
2019/08/29	0	0.00	0.1	14.90	14.90	-0.1	1,933	0.00%
2019/08/27	0.5	15.00	0	0.00	15.00	0.5	1,963	0.03%
2019/08/26	0	0.00	2	15.30	15.20	-2	1,970	-0.10%
2019/08/14	5	15.10	0	0.00	15.00	5	2,582	0.19%
2019/08/02	0	0.00	1	16.60	16.50	-1	2,763	-0.04%
2019/07/31	0.5	17.40	1	17.30	17.40	-0.5	2,716	-0.02%
2019/07/30	6	17.97	7	17.93	17.50	-1	2,630	-0.04%
2019/07/26	2	17.60	0	0.00	17.60	2	2,462	0.08%
2019/07/23	5	17.60	0	0.00	17.50	5	2,426	0.21%
2019/07/10	0	0.00	1	17.50	17.50	-1	2,293	-0.04%
2019/07/09	1	17.45	0	0.00	17.40	1	2,270	0.04%
2019/07/03	0	0.00	1	16.95	17.00	-1	2,239	-0.04%
2019/06/18	2	16.80	0	0.00	16.85	2	2,358	0.08%
2019/06/13	10	16.90	0	0.00	16.95	10	2,357	0.42%
2019/06/12	0	0.00	5	16.95	16.95	-5	2,330	-0.21%
2019/06/05	0	0.00	0	17.00	17.05	0	2,229	0.00%
2019/05/30	1	17.05	11	16.99	17.10	-10	2,159	-0.46%
2019/05/28	0	0.00	2	17.30	17.40	-2	2,063	-0.10%
2019/05/27	17	17.20	6	17.44	17.85	11	1,976	0.56%
2019/05/24	0	0.00	30	16.75	17.00	-30	1,707	-1.76%
2019/05/21	2	16.20	8	16.20	16.20	-6	1,486	-0.40%
2019/05/20	13	16.45	0	0.00	16.15	13	1,467	0.89%
2019/05/17	0	0.00	32	16.14	16.55	-32	1,370	-2.33%
2019/05/15	1	16.10	1	16.00	16.00	0	1,140	0.00%
2019/05/10	10	15.10	0	0.00	15.10	10	1,037	0.96%
2019/05/03	1	15.35	0	0.00	15.35	1	1,110	0.09%
2019/04/19	5	15.10	0	0.00	15.15	5	1,201	0.42%
2019/04/17	5	15.40	0	0.00	15.40	5	1,186	0.42%
2019/04/08	5	16.15	0	0.00	16.35	5	1,118	0.45%
2019/03/27	0	0.00	15	15.70	15.85	-15	1,031	-1.45%
2019/03/22	10	14.80	0	0.00	15.10	10	920	1.09%
2019/02/26	0	0.00	1	15.10	15.00	-1	826	-0.12%
2019/02/18	0	0.00	8	14.50	14.50	-8	862	-0.93%
2019/02/13	8	14.70	0	0.00	14.70	8	882	0.91%
2019/01/17	0	0.00	1	14.10	14.25	-1	733	-0.14%
2018/12/26	0	0.00	0.5	13.85	13.90	-0.5	871	-0.05%
2018/12/24	1	13.95	0	0.00	14.00	1	873	0.11%
2018/12/22	0	0.00	1	14.00	13.95	-1	894	-0.11%
2018/12/12	0	0.00	0.1	14.20	14.30	-0.1	948	-0.01%
2018/11/15	0	0.00	3	14.22	14.25	-3	1,135	-0.26%
2018/10/26	2	13.00	0	0.00	12.85	2	1,048	0.19%
2018/10/19	0	0.00	6	13.50	14.00	-6	1,071	-0.56%
2018/09/21	0	0.00	1	13.90	13.85	-1	842	-0.12%
2018/09/20	1	14.00	0	0.00	13.80	1	842	0.12%
2018/09/07	0	0.00	15	13.57	13.50	-15	841	-1.78%
2018/09/06	1	13.85	2	13.85	13.80	-1	831	-0.12%
2018/09/05	0	0.00	10	13.85	13.85	-10	829	-1.21%
2018/09/04	0	0.00	10	14.10	14.15	-10	815	-1.23%
2018/09/03	21	14.16	10	14.25	14.25	11	805	1.37%
2018/08/30	2	13.95	10	14.00	13.85	-8	729	-1.10%
2018/08/29	0	0.00	1	13.25	13.30	-1	625	-0.16%
2018/08/02	0.9	12.90	0	0.00	12.75	0.9	810	0.10%
2018/08/01	10	13.30	0	0.00	13.30	10	805	1.24%
2018/07/23	1	13.25	1	13.25	13.20	0	922	0.00%
2018/07/06	10	12.90	0	0.00	12.90	10	1,229	0.81%
2018/06/06	0	0.00	4	13.40	13.45	-4	1,766	-0.23%
2018/05/31	10	13.15	0	0.00	13.20	10	1,712	0.58%
2018/05/30	2	13.15	0	0.00	13.15	2	1,716	0.12%
2018/05/29	7	13.25	0	0.00	13.30	7	1,717	0.41%
2018/05/28	0	0.00	1	13.40	13.35	-1	1,730	-0.06%
2018/05/25	1	13.40	0	0.00	13.35	1	1,735	0.06%
2018/04/25	2	12.70	0	0.00	12.90	2	1,936	0.10%
2018/04/18	4	13.40	0	0.00	13.25	4	1,993	0.20%
2018/04/16	1	12.90	0	0.00	12.90	1	1,984	0.05%
2018/04/13	0	0.00	5	13.45	13.35	-5	1,962	-0.25%
2018/04/10	0	0.00	5	13.80	13.70	-5	2,038	-0.25%
2018/03/30	8	14.69	0	0.00	14.55	8	1,891	0.42%
2018/03/27	10	16.20	0	0.00	16.20	10	1,720	0.58%
2018/03/22	10	16.05	0	0.00	15.95	10	1,753	0.57%
2018/03/15	5	16.30	5	16.25	16.25	0	1,848	0.00%
2018/02/26	10	16.15	0	0.00	16.10	10	2,186	0.46%
2018/02/23	10	16.00	0	0.00	16.00	10	2,192	0.46%
2018/02/22	10	15.85	0	0.00	15.80	10	2,181	0.46%
2018/02/09	0	0.00	1	14.70	14.70	-1	2,139	-0.05%
2018/02/08	2	15.15	0	0.00	15.05	2	2,124	0.09%
2018/02/07	5	15.30	5	15.30	15.10	0	2,132	0.00%
2018/02/06	0	0.00	8	15.20	14.80	-8	2,152	-0.37%
2018/02/05	20	15.86	0	0.00	15.90	20	2,104	0.95%
2018/01/30	0	0.00	5	16.55	16.45	-5	2,179	-0.23%
2018/01/23	6	16.70	2	16.40	16.45	4	2,199	0.18%
2018/01/08	0	0.00	1	17.70	17.75	-1	2,079	-0.05%
2018/01/05	1	17.20	0	0.00	17.20	1	2,025	0.05%