聯嘉 (6288)-高橋券商分點個股進出

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
31.85
漲跌
▼0.05
漲幅
-0.16%
成交量
2,166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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/05/03	1	31.90	0	0.00	31.85	1	5,875	0.02%
2024/05/02	1	31.70	0	0.00	31.90	1	5,852	0.02%
2024/04/30	7	31.80	0	0.00	31.95	7	5,842	0.12%
2024/04/29	20	31.55	0	0.00	31.40	20	5,813	0.34%
2024/04/25	1	31.85	0	0.00	31.20	1	5,772	0.02%
2024/04/24	2	32.75	10	32.70	31.95	-8	5,761	-0.14%
2024/04/22	2	30.80	0	0.00	30.55	2	5,725	0.03%
2024/04/19	2	32.05	0	0.00	31.90	2	5,699	0.04%
2024/04/18	1	33.25	0	0.00	33.30	1	5,649	0.02%
2024/04/16	1	32.40	0	0.00	32.90	1	5,601	0.02%
2024/04/10	2	35.85	0	0.00	35.25	2	5,335	0.04%
2024/04/09	3	35.75	1	35.35	35.25	2	5,265	0.04%
2024/04/08	0	0.00	11	36.20	36.70	-11	5,142	-0.21%
2024/04/03	5	36.70	22	36.79	36.70	-17	4,895	-0.35%
2024/04/02	3	36.60	9.1	36.68	36.55	-6.1	4,715	-0.13%
2024/04/01	0	0.00	6	34.60	34.45	-6	4,574	-0.13%
2024/03/27	6	33.70	0	0.00	33.75	6	4,657	0.13%
2024/03/26	1	33.65	0	0.00	33.70	1	4,648	0.02%
2024/03/22	2	34.55	0	0.00	34.05	2	4,640	0.04%
2024/03/21	4	34.35	1	34.95	34.20	3	4,640	0.06%
2024/03/20	1	35.15	1	35.35	35.25	0	4,616	0.00%
2024/03/19	0	0.00	0.4	34.70	34.70	-0.4	4,566	-0.01%
2024/03/18	0	0.00	4	33.93	34.30	-4	4,550	-0.09%
2024/03/15	1	32.05	0	0.00	32.00	1	4,509	0.02%
2024/03/14	2	32.60	0	0.00	32.40	2	4,517	0.04%
2024/03/13	0	0.00	1	33.65	33.65	-1	4,512	-0.02%
2024/03/12	2	34.48	1	34.25	34.25	1	4,502	0.02%
2024/03/11	0	0.00	1	34.50	34.25	-1	4,493	-0.02%
2024/03/07	2	33.95	0	0.00	33.80	2	4,542	0.04%
2024/03/06	0.5	35.85	6	35.20	34.80	-5.5	4,481	-0.12%
2024/03/05	11	35.78	0	0.00	35.70	11	4,409	0.25%
2024/03/01	10	36.20	1	37.60	36.15	9	4,061	0.22%
2024/02/29	1	36.50	4	36.75	36.35	-3	3,711	-0.08%
2024/02/27	2	34.93	4	35.69	36.15	-2	3,190	-0.06%
2024/02/26	7	35.45	3	35.68	35.10	4	2,957	0.14%
2024/02/23	0	0.00	13	34.91	35.40	-13	2,744	-0.47%
2024/02/22	0	0.00	2	33.70	33.60	-2	2,467	-0.08%
2024/02/21	0	0.00	1	32.90	32.90	-1	2,411	-0.04%
2024/02/20	300	33.17	0	0.00	33.25	300	2,373	12.64%	大買/鉅額交易
2024/02/19	110	32.90	3	33.10	33.95	107	2,300	4.65%	大買/鉅額交易
2024/02/16	0	0.00	9	32.39	32.20	-9	2,037	-0.44%
2024/02/15	2	32.15	6	32.08	31.80	-4	1,994	-0.20%
2024/02/02	0	0.00	3	30.23	30.40	-3	1,950	-0.15%
2024/01/31	1	30.60	0	0.00	30.40	1	1,969	0.05%
2024/01/22	9	31.54	1	31.65	31.70	8	2,029	0.39%
2024/01/16	1	32.55	0	0.00	31.40	1	2,065	0.05%
2024/01/15	0	0.00	6	31.70	31.80	-6	2,067	-0.29%
2024/01/12	0	0.00	4	31.56	31.45	-4	2,082	-0.19%
2024/01/11	9	31.30	0	0.00	31.60	9	2,092	0.43%
2024/01/08	0	0.00	1	31.15	30.90	-1	2,169	-0.05%
2024/01/05	1	31.75	0	0.00	31.00	1	2,214	0.05%
2024/01/02	0	0.00	3	32.40	32.35	-3	2,505	-0.12%
2023/12/29	0	0.00	3	31.80	31.80	-3	2,797	-0.11%
2023/12/28	0	0.00	1	31.90	31.90	-1	3,239	-0.03%
2023/12/27	4	33.20	7	32.34	31.95	-3	3,622	-0.08%
2023/12/22	0	0.00	1	30.95	30.55	-1	3,346	-0.03%
2023/12/21	1	30.30	0	0.00	30.10	1	3,375	0.03%
2023/12/19	0	0.00	1	30.25	30.35	-1	3,438	-0.03%
2023/12/13	0	0.00	2	32.10	32.10	-2	3,379	-0.06%
2023/12/12	12	31.60	1	32.05	31.85	11	3,392	0.32%
2023/12/11	19	31.15	0	0.00	31.45	19	3,449	0.55%
2023/12/08	7	31.85	1	31.85	32.05	6	3,644	0.16%
2023/12/05	2	31.90	2	31.70	31.65	0	3,605	0.00%
2023/12/04	0	0.00	2	32.13	32.40	-2	3,566	-0.06%
2023/12/01	1	30.90	0	0.00	30.95	1	3,454	0.03%
2023/11/28	0	29.80	0	0.00	29.95	0	3,459	0.00%
2023/11/22	1	29.75	0	0.00	29.80	1	3,447	0.03%
2023/11/20	1	29.45	1	29.45	29.45	0	3,432	0.00%
2023/11/16	2	29.00	0	0.00	28.95	2	3,449	0.06%
2023/11/15	3	29.10	0	0.00	28.95	3	3,450	0.09%
2023/11/13	1	28.80	0	0.00	28.75	1	3,436	0.03%
2023/11/08	1	29.85	0	0.00	29.75	1	3,448	0.03%
2023/11/07	5	29.92	0	0.00	29.80	5	3,448	0.14%
2023/10/30	1	30.50	0	0.00	30.45	1	3,472	0.03%
2023/10/27	0	0.00	5	30.60	30.45	-5	3,490	-0.14%
2023/10/25	0	0.00	1	31.85	31.85	-1	3,496	-0.03%
2023/10/24	6	31.67	1	31.55	31.75	5	3,489	0.14%
2023/10/20	1	30.40	0	0.00	30.45	1	3,491	0.03%
2023/10/18	0	0.00	4	30.65	30.90	-4	3,551	-0.11%
2023/10/17	0	0.00	1	32.00	31.55	-1	3,552	-0.03%
2023/10/16	1	31.35	1	31.45	31.30	0	3,655	0.00%
2023/10/13	0	0.00	3	32.25	32.25	-3	3,722	-0.08%
2023/10/12	3	32.80	0	0.00	32.55	3	3,810	0.08%
2023/10/11	4	33.03	1	32.65	32.15	3	3,888	0.08%
2023/10/06	3	32.75	9	33.03	33.50	-6	4,051	-0.15%
2023/10/05	8	33.66	2	32.73	32.55	6	3,966	0.15%
2023/10/04	7	32.65	167	33.24	33.30	-160	3,905	-4.10%	大賣/鉅額交易
2023/10/03	4	31.63	9	33.15	31.00	-5	3,893	-0.13%
2023/09/28	1	29.95	0	0.00	29.90	1	3,640	0.03%
2023/09/27	2	30.55	0	0.00	30.30	2	3,694	0.05%
2023/09/26	111	31.31	2	31.10	31.20	109	3,841	2.84%	大買/鉅額交易
2023/09/25	41	30.81	0	0.00	31.00	41	3,878	1.06%
2023/09/20	1	30.00	0	0.00	29.60	1	3,856	0.03%
2023/09/15	5	30.39	0	0.00	30.35	5	3,974	0.13%
2023/09/14	0	0.00	1	31.55	31.25	-1	3,972	-0.03%
2023/09/13	6	31.43	6	31.80	32.10	0	4,011	0.00%
2023/09/12	4	30.60	2	30.20	30.25	2	3,846	0.05%
2023/09/08	0	0.00	3	30.23	30.45	-3	4,167	-0.07%
2023/09/05	0	0.00	1	31.10	31.05	-1	5,551	-0.02%
2023/09/04	2	30.20	2	30.05	30.50	0	5,668	0.00%
2023/08/30	0	0.00	1	29.50	29.50	-1	5,766	-0.02%
2023/08/28	1	28.80	0	0.00	28.45	1	5,965	0.02%
2023/08/24	1	29.15	0	0.00	29.00	1	6,008	0.02%
2023/08/23	0	0.00	5	29.00	29.00	-5	6,084	-0.08%
2023/08/10	0	0.00	1	30.20	30.20	-1	7,073	-0.01%
2023/08/04	1	30.80	0	0.00	30.80	1	7,391	0.01%
2023/08/02	2	29.90	0	0.00	29.90	2	7,466	0.03%
2023/08/01	5	30.50	1	30.45	30.50	4	7,460	0.05%
2023/07/31	4	30.70	1	30.75	30.70	3	7,481	0.04%
2023/07/28	1	31.20	1	31.30	31.15	0	7,511	0.00%
2023/07/27	0	0.00	10	31.20	31.10	-10	7,602	-0.13%
2023/07/26	10	30.95	1	30.95	30.95	9	7,813	0.12%
2023/07/25	1	31.45	0	0.00	31.50	1	8,488	0.01%
2023/07/24	1	30.90	1	31.05	31.00	0	8,850	0.00%
2023/07/20	0	0.00	1	32.20	32.30	-1	8,856	-0.01%
2023/07/19	0	0.00	2	32.20	32.10	-2	8,860	-0.02%
2023/07/18	3	33.45	0	0.00	33.20	3	8,953	0.03%
2023/07/17	0	0.00	1	34.25	34.70	-1	9,204	-0.01%
2023/07/14	3	34.20	5	34.85	33.85	-2	9,248	-0.02%
2023/07/13	0	0.00	30	34.85	34.40	-30	9,299	-0.32%
2023/07/12	35	33.72	0	0.00	33.80	35	9,091	0.38%
2023/07/11	21	34.96	3	34.40	33.65	18	9,062	0.20%
2023/07/10	49	35.67	43	36.25	35.95	6	8,864	0.07%
2023/07/07	0	0.00	12	34.82	34.55	-12	8,476	-0.14%
2023/07/06	5	34.45	0	0.00	34.30	5	8,419	0.06%
2023/07/05	0	0.00	6	34.69	34.10	-6	8,651	-0.07%
2023/07/04	6	34.74	7	34.91	34.80	-1	8,656	-0.01%
2023/06/29	1	33.45	0	0.00	33.45	1	8,708	0.01%
2023/06/26	3	33.92	2	33.70	33.75	1	9,750	0.01%
2023/06/21	5	34.65	10	34.60	34.70	-5	10,072	-0.05%
2023/06/20	0	0.00	1	34.35	34.35	-1	10,444	-0.01%
2023/06/19	1	34.75	10	34.71	34.70	-9	10,736	-0.08%
2023/06/16	6	34.06	1	34.10	33.85	5	10,791	0.05%
2023/06/15	14	34.36	2	34.40	34.45	12	10,765	0.11%
2023/06/14	14	34.98	10	34.20	34.15	4	10,716	0.04%
2023/06/13	38	35.54	33	35.84	35.70	5	10,514	0.05%
2023/06/12	18	35.93	18	36.44	36.60	0	10,108	0.00%
2023/06/09	1	33.60	4	33.54	33.65	-3	9,367	-0.03%
2023/06/08	3	33.15	2	33.25	33.05	1	9,199	0.01%
2023/06/07	0	0.00	1	32.75	32.55	-1	9,125	-0.01%
2023/06/06	0	0.00	1	33.00	32.35	-1	9,143	-0.01%
2023/06/05	5	32.87	5	32.40	32.70	0	9,160	0.00%
2023/06/02	3	32.30	3	32.12	32.40	0	9,177	0.00%
2023/06/01	17	32.26	7	32.10	32.20	10	9,217	0.11%
2023/05/31	4	31.55	1	31.65	31.50	3	9,187	0.03%
2023/05/29	1	31.60	0	0.00	31.75	1	9,252	0.01%
2023/05/26	2	32.50	6	32.31	31.80	-4	9,253	-0.04%
2023/05/24	5	34.36	4	33.98	33.80	1	9,271	0.01%
2023/05/23	19	34.00	16.2	33.87	33.95	2.8	9,935	0.03%
2023/05/22	6	33.25	10	32.93	32.85	-4	9,816	-0.04%
2023/05/19	6	32.61	0	0.00	31.95	6	9,777	0.06%
2023/05/18	1	31.90	0	0.00	31.90	1	9,613	0.01%
2023/05/17	1	32.35	5.1	32.30	31.80	-4.1	9,588	-0.04%
2023/05/16	0	0.00	41	31.93	32.05	-41	9,615	-0.43%
2023/05/15	40	31.70	0	0.00	31.55	40	9,625	0.42%
2023/05/12	2	31.30	5	31.65	31.85	-3	9,536	-0.03%
2023/05/11	1	30.35	5	30.20	30.75	-4	9,404	-0.04%
2023/05/09	3	31.95	5	30.90	31.30	-2	9,246	-0.02%
2023/05/04	5	31.75	0	0.00	32.05	5	9,076	0.06%
2023/05/02	13	32.37	2	33.03	32.55	11	8,912	0.12%
2023/04/28	16.1	34.09	42	34.24	33.55	-25.9	8,683	-0.30%
2023/04/27	13	32.48	11	33.23	33.55	2	7,973	0.03%
2023/04/24	7	30.85	2	30.95	30.85	5	7,472	0.07%
2023/04/21	4	31.39	17	31.56	31.05	-13	7,428	-0.17%
2023/04/20	42	33.27	10	32.77	32.50	32	7,205	0.44%
2023/04/19	9	32.88	4	32.65	32.45	5	6,840	0.07%
2023/04/18	6	32.38	5	32.31	32.05	1	6,658	0.02%
2023/04/17	4	31.98	0	0.00	31.75	4	6,467	0.06%
2023/04/14	1	31.75	0	0.00	31.80	1	6,403	0.02%
2023/04/13	0	0.00	5	31.65	31.40	-5	6,346	-0.08%
2023/04/12	2	31.98	0	0.00	31.85	2	6,278	0.03%
2023/04/11	1	31.95	6	31.85	31.70	-5	6,218	-0.08%
2023/04/10	16	32.20	5	32.01	31.55	11	6,138	0.18%
2023/04/07	5	31.20	2	30.90	31.25	3	5,873	0.05%
2023/04/06	1	31.30	3	31.38	31.45	-2	5,794	-0.03%
2023/03/31	0	0.00	2	31.45	31.65	-2	5,745	-0.03%
2023/03/30	1	31.35	1	31.40	31.50	0	5,622	0.00%
2023/03/29	7	31.06	11	31.12	30.85	-4	5,453	-0.07%
2023/03/28	2	30.23	1	30.25	30.20	1	5,267	0.02%
2023/03/27	21.2	32.83	25	31.76	30.90	-3.8	5,054	-0.08%
2023/03/24	7	31.97	18	32.82	33.00	-11	4,343	-0.25%
2023/03/23	11	31.29	22	31.27	30.00	-11	3,979	-0.28%
2023/03/22	11	30.42	15	30.12	30.70	-4	3,564	-0.11%
2023/03/21	9	28.86	2	29.03	29.50	7	3,238	0.22%
2023/03/17	4	27.50	4	28.05	28.25	0	3,055	0.00%
2023/03/15	0	0.00	1	28.00	28.05	-1	2,972	-0.03%
2023/03/13	51	27.01	2	27.10	27.25	49	2,994	1.64%
2023/03/08	2	28.75	2	28.40	28.55	0	3,028	0.00%
2023/03/07	2	28.48	5	28.89	28.55	-3	2,971	-0.10%
2023/03/06	3	28.80	52	28.37	28.20	-49	2,891	-1.69%
2023/03/03	16	28.34	0	0.00	28.35	16	2,762	0.58%
2023/03/02	0	0.00	17	28.20	28.50	-17	2,677	-0.63%
2023/03/01	0	0.00	1	26.85	27.30	-1	2,587	-0.04%
2023/02/23	4	27.93	1	28.20	28.00	3	2,463	0.12%
2023/02/22	10	27.62	6	27.83	27.85	4	2,354	0.17%
2023/02/21	78	28.48	38	29.03	28.45	40	2,168	1.84%
2023/02/20	0	0.00	1	27.95	27.95	-1	1,394	-0.07%
2023/02/16	0	0.00	10	24.93	25.10	-10	1,149	-0.87%
2023/02/15	0	0.00	5	24.50	24.70	-5	1,121	-0.45%
2023/02/14	5	24.83	0	0.00	24.30	5	1,098	0.46%
2023/02/13	0	0.00	2	24.53	24.55	-2	1,003	-0.20%
2023/02/07	0	0.00	5	23.60	23.45	-5	931	-0.54%
2023/01/05	0	0.00	1	23.50	23.35	-1	887	-0.11%
2022/12/29	3	22.33	0	0.00	22.60	3	860	0.35%
2022/12/27	1	22.95	0	0.00	23.15	1	841	0.12%
2022/12/23	5	22.95	0	0.00	22.85	5	840	0.59%
2022/12/20	1	23.20	0	0.00	23.05	1	818	0.12%
2022/12/19	5	24.45	9	24.27	23.95	-4	810	-0.49%
2022/12/16	5	24.70	0	0.00	24.70	5	791	0.63%
2022/12/09	0	0.00	3	24.90	24.75	-3	704	-0.43%
2022/12/06	0	0.00	1	26.10	25.60	-1	651	-0.15%
2022/12/05	2	25.70	0	0.00	25.70	2	605	0.33%
2022/12/02	3	25.45	0	0.00	25.40	3	550	0.55%
2022/12/01	11	25.74	1	25.75	25.20	10	489	2.04%
2022/11/14	1	22.45	0	0.00	22.65	1	320	0.31%
2022/11/11	0	0.00	5	21.60	22.15	-5	336	-1.48%
2022/10/05	0	0.00	3	22.95	22.90	-3	499	-0.60%
2022/10/04	3	23.17	0	0.00	23.00	3	502	0.60%
2022/09/27	0	0.00	1	22.70	22.85	-1	492	-0.20%
2022/09/26	1	22.95	0	0.00	22.55	1	491	0.20%
2022/09/01	0	0.00	3	24.95	25.05	-3	499	-0.60%
2022/08/17	6	25.77	0	0.00	25.10	6	516	1.16%
2022/08/16	0	0.00	1	25.45	25.45	-1	460	-0.22%
2022/08/12	0	0.00	1	22.95	23.00	-1	450	-0.22%
2022/08/11	0	0.00	1	22.55	22.75	-1	451	-0.22%
2022/08/09	3	21.30	0	0.00	21.40	3	462	0.65%
2022/07/29	2	22.80	0	0.00	23.05	2	440	0.45%
2022/07/07	0	0.00	1	22.75	22.90	-1	414	-0.24%
2022/06/30	1	23.30	0	0.00	23.20	1	428	0.23%
2022/06/21	0	0.00	1	24.05	24.50	-1	462	-0.22%
2022/06/17	1	23.90	0	0.00	24.00	1	454	0.22%
2022/06/01	0	0.00	1	26.00	25.85	-1	539	-0.19%
2022/05/17	0	0.00	1	24.50	24.70	-1	718	-0.14%
2022/05/13	2	23.40	0	0.00	23.30	2	745	0.27%
2022/04/25	3	23.20	0	0.00	23.30	3	1,293	0.23%
2022/04/18	1	24.20	0	0.00	24.20	1	2,391	0.04%
2022/04/14	1	24.30	0	0.00	24.30	1	2,806	0.04%
2022/04/12	1	24.35	0	0.00	24.25	1	2,807	0.04%
2022/03/30	3	26.60	0	0.00	26.65	3	2,879	0.10%
2022/03/15	0	0.00	1	25.75	25.75	-1	2,912	-0.03%
2022/03/11	2	26.00	0	0.00	26.05	2	2,981	0.07%
2022/03/10	1	26.25	0	0.00	26.15	1	2,983	0.03%
2022/03/08	3	26.02	1	26.70	25.75	2	2,968	0.07%
2022/03/07	1	26.55	0	0.00	26.50	1	2,956	0.03%
2022/03/04	1	27.95	0	0.00	27.85	1	2,932	0.03%
2022/03/01	2	28.83	2	29.55	29.25	0	2,917	0.00%
2022/02/24	42	27.86	0	0.00	27.50	42	2,893	1.45%
2022/02/22	5	29.30	2	29.00	29.55	3	2,851	0.11%
2022/02/15	2	29.05	0	0.00	28.35	2	2,754	0.07%
2022/02/14	0	0.00	4	28.85	28.85	-4	2,739	-0.15%
2022/02/08	3	29.82	1	30.40	30.45	2	2,641	0.08%
2022/01/26	0	0.00	1	27.80	27.30	-1	2,547	-0.04%
2022/01/21	2	28.30	0	0.00	28.20	2	2,658	0.08%
2022/01/20	1	29.30	0	0.00	29.30	1	2,699	0.04%
2022/01/19	3	28.98	2	29.10	29.00	1	2,689	0.04%
2022/01/18	4	29.50	1	30.15	29.50	3	2,708	0.11%
2022/01/17	0	0.00	6	27.85	29.85	-6	2,613	-0.23%
2022/01/14	0	0.00	1	28.30	27.80	-1	2,553	-0.04%
2022/01/13	5	28.45	0	0.00	28.45	5	2,513	0.20%
2022/01/12	2	29.50	6	30.12	29.65	-4	2,415	-0.17%
2022/01/11	8	31.74	18	33.18	29.90	-10	2,276	-0.44%
2022/01/10	14	29.21	29	30.28	30.45	-15	1,563	-0.96%
2022/01/07	0	0.00	2	28.45	28.95	-2	1,239	-0.16%
2022/01/04	3	27.50	0	0.00	27.45	3	1,197	0.25%
2022/01/03	2	27.50	0	0.00	27.50	2	1,220	0.16%
2021/12/29	0	0.00	2	27.80	28.00	-2	1,350	-0.15%
2021/12/27	0	0.00	3	27.83	27.70	-3	1,388	-0.22%
2021/12/23	0	0.00	2	27.10	27.40	-2	1,403	-0.14%
2021/12/21	0	0.00	2	27.05	27.10	-2	1,479	-0.14%
2021/12/20	6	27.42	0	0.00	27.25	6	1,528	0.39%
2021/12/14	0	0.00	6	26.54	26.50	-6	1,970	-0.30%
2021/12/07	11	27.74	0	0.00	27.35	11	1,982	0.55%
2021/11/26	1	25.50	0	0.00	25.50	1	1,909	0.05%
2021/11/23	1	26.80	0	0.00	26.40	1	1,893	0.05%
2021/11/17	5	27.10	0	0.00	27.05	5	1,904	0.26%
2021/11/16	1	27.20	0	0.00	27.25	1	1,900	0.05%
2021/11/08	0	0.00	10	26.25	26.35	-10	1,888	-0.53%
2021/11/05	1	26.30	0	0.00	26.45	1	1,887	0.05%
2021/11/02	2	27.60	20	29.45	27.25	-18	1,845	-0.98%
2021/10/29	2	28.85	3	28.85	29.00	-1	1,733	-0.06%
2021/10/25	0	0.00	2	26.60	27.25	-2	1,551	-0.13%
2021/10/13	0	0.00	1	27.15	27.05	-1	1,534	-0.07%
2021/10/08	1	28.15	0	0.00	28.20	1	1,513	0.07%
2021/10/07	0	0.00	14	28.24	28.20	-14	1,497	-0.93%
2021/10/06	2	28.85	0	0.00	28.40	2	1,484	0.13%
2021/10/04	1	26.75	0	0.00	26.70	1	1,348	0.07%
2021/10/01	0	0.00	41	26.94	26.60	-41	1,334	-3.07%
2021/09/30	0	0.00	4	27.90	27.90	-4	1,329	-0.30%
2021/09/29	1	28.25	1	28.25	28.05	0	1,319	0.00%
2021/09/28	1	27.00	1	27.05	27.25	0	1,282	0.00%
2021/09/27	30	28.25	0	0.00	28.25	30	1,254	2.39%
2021/09/24	0	0.00	8	29.79	29.45	-8	1,212	-0.66%
2021/09/23	17	28.76	0	0.00	28.95	17	1,060	1.60%
2021/09/22	1	27.50	2	26.35	27.85	-1	945	-0.11%
2021/09/17	50	27.12	4	27.36	26.40	46	889	5.17%
2021/09/16	3	24.77	0	0.00	25.40	3	787	0.38%
2021/08/05	0	0.00	7	26.75	26.60	-7	1,070	-0.65%
2021/07/27	0	0.00	5	27.25	27.35	-5	1,552	-0.32%
2021/07/23	1	26.80	0	0.00	27.00	1	1,783	0.06%
2021/07/22	5	26.70	2	26.60	26.70	3	1,929	0.16%
2021/07/21	4	25.75	1	25.40	25.40	3	1,934	0.16%
2021/07/19	0	0.00	2	26.40	26.55	-2	1,955	-0.10%
2021/07/16	2	27.10	0	0.00	26.85	2	1,987	0.10%
2021/07/14	2	26.70	0	0.00	26.50	2	1,996	0.10%
2021/07/09	4	27.00	0	0.00	27.00	4	1,980	0.20%
2021/07/01	2	28.00	0	0.00	27.90	2	2,163	0.09%
2021/06/29	0	0.00	1	28.50	28.20	-1	2,179	-0.05%
2021/06/28	6	28.86	1	28.75	28.75	5	2,224	0.22%
2021/06/25	4	29.73	1	29.35	29.35	3	2,244	0.13%
2021/06/24	0	0.00	1	29.85	30.00	-1	2,231	-0.04%
2021/06/21	0	0.00	10	27.70	27.75	-10	2,262	-0.44%
2021/06/11	2	28.40	0	0.00	28.50	2	2,328	0.09%
2021/06/10	2	29.10	2	29.15	28.65	0	2,338	0.00%
2021/06/09	0	0.00	2	29.05	28.60	-2	2,365	-0.08%
2021/05/28	0	0.00	1	26.80	27.70	-1	2,412	-0.04%
2021/05/21	1	24.70	0	0.00	25.10	1	2,474	0.04%
2021/05/20	0	0.00	6	25.30	24.40	-6	2,528	-0.24%
2021/05/19	5	24.50	0	0.00	25.60	5	2,552	0.20%
2021/05/18	21	22.56	30	23.16	24.20	-9	2,547	-0.35%
2021/05/17	1	22.50	0	0.00	22.05	1	2,533	0.04%
2021/05/12	11	28.05	0	0.00	27.00	11	2,466	0.45%
2021/05/11	2	29.80	24	30.53	29.80	-22	2,403	-0.92%
2021/05/10	0	0.00	4	33.01	33.00	-4	2,334	-0.17%
2021/05/07	15	32.08	5	32.39	32.35	10	2,288	0.44%
2021/05/06	0	0.00	2	32.58	32.75	-2	2,269	-0.09%
2021/05/05	3	31.42	8	32.29	32.20	-5	2,249	-0.22%
2021/05/04	0	0.00	2	31.60	30.75	-2	2,187	-0.09%
2021/05/03	11	31.99	1	32.10	32.00	10	2,166	0.46%
2021/04/29	15	33.29	11	32.95	32.45	4	2,147	0.19%
2021/04/28	3	31.88	2	31.70	32.35	1	1,969	0.05%
2021/04/27	1	30.40	0	0.00	30.40	1	1,861	0.05%
2021/04/26	4	30.20	0	0.00	30.20	4	1,989	0.20%
2021/04/23	1	30.45	2	30.55	30.45	-1	1,992	-0.05%
2021/04/22	0	0.00	1	31.55	30.40	-1	2,017	-0.05%
2021/04/21	0	0.00	3	31.18	31.25	-3	2,021	-0.15%
2021/04/20	1	31.05	0	0.00	31.20	1	2,040	0.05%
2021/04/19	0	0.00	1	30.60	30.95	-1	2,095	-0.05%
2021/04/16	1	30.85	0	0.00	30.85	1	2,233	0.04%
2021/04/14	3	30.57	1	30.25	30.65	2	2,343	0.09%
2021/04/13	1	30.80	0	0.00	30.80	1	2,460	0.04%
2021/04/12	0	0.00	2	31.70	31.65	-2	2,986	-0.07%
2021/04/09	1	32.25	5	32.55	32.10	-4	3,237	-0.12%
2021/04/08	2	32.75	3	32.35	32.60	-1	3,241	-0.03%
2021/04/07	1	31.40	0	0.00	31.65	1	3,187	0.03%
2021/04/06	0	0.00	6	31.27	31.10	-6	3,183	-0.19%
2021/03/31	10	31.37	0	0.00	31.05	10	3,274	0.31%
2021/03/30	0	0.00	1	30.65	30.55	-1	3,253	-0.03%
2021/03/25	0	0.00	3	31.22	31.10	-3	3,316	-0.09%
2021/03/24	1	31.95	1	31.00	31.75	0	3,327	0.00%
2021/03/23	2	30.25	0	0.00	30.20	2	3,308	0.06%
2021/03/22	1	30.45	3	30.63	30.45	-2	3,330	-0.06%
2021/03/19	0	0.00	2	30.90	30.85	-2	3,367	-0.06%
2021/03/18	2	31.50	1	31.60	31.40	1	3,389	0.03%
2021/03/15	0	0.00	3	31.50	31.40	-3	3,528	-0.09%
2021/03/12	2	31.73	2	30.95	31.75	0	3,571	0.00%
2021/03/11	4	31.04	5	30.65	30.95	-1	3,633	-0.03%
2021/03/08	4	30.13	0	0.00	30.05	4	3,825	0.10%
2021/03/05	1	30.65	0	0.00	30.50	1	3,857	0.03%
2021/03/02	0	0.00	5	31.50	30.80	-5	4,157	-0.12%
2021/02/26	0	0.00	4	31.93	31.80	-4	4,362	-0.09%
2021/02/24	2	32.48	1	32.45	32.30	1	4,490	0.02%
2021/02/23	2	32.35	0	0.00	32.30	2	4,507	0.04%
2021/02/22	12	32.53	20	32.56	33.00	-8	4,571	-0.17%
2021/02/19	23	31.90	0	0.00	32.35	23	4,620	0.50%
2021/02/17	1	31.40	0	0.00	31.20	1	4,853	0.02%
2021/01/28	2	32.40	0	0.00	32.20	2	5,115	0.04%
2021/01/27	0	0.00	10	32.50	32.65	-10	5,139	-0.19%
2021/01/25	0	0.00	2	31.95	31.90	-2	5,157	-0.04%
2021/01/22	11	31.93	0	0.00	31.70	11	5,196	0.21%
2021/01/21	2	31.83	0	0.00	31.95	2	5,222	0.04%
2021/01/19	0	0.00	5	33.92	33.40	-5	5,227	-0.10%
2021/01/18	15	32.21	12	32.24	33.05	3	5,155	0.06%
2021/01/15	2	32.80	0	0.00	32.70	2	5,157	0.04%
2021/01/13	3	33.07	0	0.00	33.05	3	5,224	0.06%
2021/01/12	1	33.10	1	33.25	32.70	0	5,287	0.00%
2021/01/11	0	0.00	1	34.00	34.55	-1	5,276	-0.02%
2021/01/08	3	33.48	9	33.45	33.45	-6	5,236	-0.11%
2021/01/07	12	34.21	17	33.71	33.60	-5	5,519	-0.09%
2021/01/06	5	34.72	6	34.91	34.00	-1	5,584	-0.02%
2021/01/05	29	35.81	34	35.94	35.50	-5	5,538	-0.09%
2021/01/04	16	34.56	29	34.66	35.10	-13	5,155	-0.25%
2020/12/30	0	0.00	4	32.50	32.25	-4	5,240	-0.08%
2020/12/29	1	32.05	2	32.25	31.80	-1	5,315	-0.02%
2020/12/28	1	32.20	0	0.00	32.55	1	5,406	0.02%
2020/12/25	1	32.30	1	32.25	32.30	0	5,451	0.00%
2020/12/23	0	0.00	1	31.00	30.90	-1	5,798	-0.02%
2020/12/22	13	31.39	0	0.00	30.75	13	6,489	0.20%
2020/12/17	7	31.37	0	0.00	31.30	7	8,166	0.09%
2020/12/16	4	32.38	0	0.00	31.80	4	8,317	0.05%
2020/12/11	0	0.00	4	31.75	31.85	-4	9,491	-0.04%
2020/12/10	0	0.00	10	32.40	32.55	-10	9,513	-0.11%
2020/12/09	10	33.37	3	33.90	33.20	7	9,508	0.07%
2020/12/08	4	34.30	1	33.90	33.75	3	9,546	0.03%
2020/12/07	1	32.90	6	33.94	33.75	-5	9,581	-0.05%
2020/12/03	3	34.63	2	34.58	34.30	1	9,555	0.01%
2020/12/02	2	35.15	0	0.00	34.80	2	9,654	0.02%
2020/12/01	1	34.80	0	0.00	34.90	1	9,745	0.01%
2020/11/30	2	35.30	0	0.00	35.15	2	10,142	0.02%
2020/11/27	5	35.40	7	35.22	35.35	-2	10,433	-0.02%
2020/11/26	12	35.46	27	35.52	35.55	-15	10,637	-0.14%
2020/11/25	23	35.55	3	35.60	34.65	20	11,223	0.18%
2020/11/24	7	35.15	8	35.22	34.80	-1	11,433	-0.01%
2020/11/23	3	34.90	1	35.15	34.85	2	11,559	0.02%
2020/11/20	4	34.45	7	34.70	34.40	-3	11,817	-0.03%
2020/11/19	34	35.31	1	34.55	34.35	33	12,115	0.27%
2020/11/18	1	34.85	4	34.96	34.85	-3	12,123	-0.02%
2020/11/17	8	35.39	1	35.35	35.40	7	12,077	0.06%
2020/11/16	1	33.55	10	33.65	33.55	-9	11,872	-0.08%
2020/11/13	0	0.00	2	33.13	34.00	-2	11,866	-0.02%
2020/11/11	2	33.85	3	33.95	33.85	-1	11,853	-0.01%
2020/11/10	10	34.70	0	0.00	33.90	10	11,838	0.08%
2020/11/09	1	34.95	0	0.00	35.00	1	11,793	0.01%
2020/11/06	1	34.70	0	0.00	34.95	1	11,730	0.01%
2020/11/05	10	33.96	27	34.53	34.40	-17	11,680	-0.15%
2020/11/04	4	33.78	0	0.00	33.50	4	11,687	0.03%
2020/11/03	1	33.00	2	32.78	33.25	-1	11,720	-0.01%
2020/11/02	1	32.10	11	31.95	31.90	-10	11,709	-0.09%
2020/10/29	0	0.00	3	33.52	33.70	-3	11,807	-0.03%
2020/10/28	0	0.00	28	34.52	34.10	-28	11,760	-0.24%
2020/10/27	3	34.35	2	34.20	34.15	1	11,771	0.01%
2020/10/26	10	35.50	5	35.34	34.70	5	11,780	0.04%
2020/10/23	1	34.80	7	34.64	34.50	-6	11,716	-0.05%
2020/10/22	4	34.98	2	34.88	34.55	2	11,704	0.02%
2020/10/21	6	35.68	1	36.05	35.25	5	11,645	0.04%
2020/10/20	1	36.05	3	35.95	35.40	-2	11,631	-0.02%
2020/10/19	3	35.15	2	35.40	35.30	1	11,564	0.01%
2020/10/16	2	34.98	0	0.00	35.40	2	11,550	0.02%
2020/10/15	18	36.66	20	36.59	36.20	-2	11,471	-0.02%
2020/10/14	25	34.78	16	34.90	35.10	9	11,141	0.08%
2020/10/13	17	34.14	14	34.04	33.85	3	11,046	0.03%
2020/10/12	16	34.79	15	34.67	34.60	1	10,961	0.01%
2020/10/08	28	36.00	20	36.45	36.00	8	10,840	0.07%
2020/10/07	0	0.00	6	34.68	34.70	-6	10,497	-0.06%
2020/10/06	2	34.63	0	0.00	34.70	2	10,472	0.02%
2020/10/05	10	34.88	3	35.27	34.95	7	10,404	0.07%
2020/09/30	5	34.65	16	34.22	34.95	-11	10,342	-0.11%
2020/09/29	8	34.76	8	35.41	34.15	0	10,290	0.00%
2020/09/28	12	35.29	32	35.29	34.50	-20	10,230	-0.20%
2020/09/25	66	38.09	16	37.21	35.15	50	10,158	0.49%
2020/09/24	49	37.68	37	38.09	39.00	12	9,480	0.13%
2020/09/23	8	35.31	10	36.50	36.65	-2	8,066	-0.02%
2020/09/22	1	33.65	0	0.00	33.35	1	7,863	0.01%
2020/09/21	108	34.70	4	35.10	34.30	104	7,708	1.35%	大買/鉅額交易
2020/09/18	1	34.30	15	34.37	34.20	-14	7,523	-0.19%
2020/09/17	43	34.77	12	33.90	34.25	31	7,327	0.42%
2020/09/16	3	32.32	13	32.45	33.25	-10	6,526	-0.15%
2020/09/15	3	30.25	0	0.00	30.25	3	6,266	0.05%
2020/09/14	0	0.00	2	29.80	30.60	-2	6,261	-0.03%
2020/09/10	6	31.47	8	30.14	30.20	-2	6,137	-0.03%
2020/09/09	0	0.00	4	31.66	31.50	-4	6,039	-0.07%
2020/09/08	3	32.03	4	32.00	31.45	-1	5,967	-0.02%
2020/09/07	8	32.20	2	32.35	31.90	6	5,899	0.10%
2020/09/04	5	33.26	6	33.18	33.10	-1	5,778	-0.02%
2020/09/03	11	33.76	12	34.63	33.90	-1	5,632	-0.02%
2020/09/02	21	32.86	9	32.94	33.90	12	5,256	0.23%
2020/09/01	8	32.66	9	32.27	31.90	-1	4,900	-0.02%
2020/08/31	32	33.64	2	33.95	33.10	30	4,636	0.65%
2020/08/28	7	30.99	28	31.06	31.80	-21	3,954	-0.53%
2020/08/27	16	28.99	9	28.87	28.95	7	3,557	0.20%
2020/08/26	11	28.28	15	28.80	28.70	-4	3,395	-0.12%
2020/08/25	13	27.13	34	27.84	28.00	-21	3,050	-0.69%
2020/08/24	27	25.86	20	25.95	25.75	7	2,763	0.25%
2020/08/20	2	22.95	0	0.00	23.00	2	2,800	0.07%
2020/08/19	1	25.00	0	0.00	25.15	1	2,762	0.04%
2020/08/17	0	0.00	1	26.00	25.80	-1	2,772	-0.04%
2020/08/12	0	0.00	1	25.60	25.60	-1	2,792	-0.04%
2020/08/10	2	26.10	0	0.00	26.05	2	2,757	0.07%
2020/08/07	1	26.00	0	0.00	26.85	1	2,698	0.04%
2020/08/06	1	26.20	3	25.53	25.65	-2	2,630	-0.08%
2020/08/05	7	26.84	4	26.38	26.25	3	2,615	0.11%
2020/08/04	0	0.00	1	26.20	26.25	-1	2,523	-0.04%
2020/07/28	2	24.40	0	0.00	24.45	2	2,585	0.08%
2020/07/15	0	0.00	1	26.00	25.20	-1	2,750	-0.04%
2020/07/14	2	25.00	0	0.00	24.90	2	2,763	0.07%
2020/07/10	1	25.25	1	25.60	25.20	0	2,815	0.00%
2020/07/09	0	0.00	1	26.95	25.75	-1	2,817	-0.04%
2020/07/08	1	25.60	3	26.45	26.60	-2	2,798	-0.07%
2020/07/07	9	26.42	4	26.20	25.85	5	2,811	0.18%
2020/07/06	1	24.50	29	24.90	25.30	-28	2,715	-1.03%
2020/07/03	0	0.00	1	23.10	23.00	-1	2,644	-0.04%
2020/06/24	0	0.00	8	22.60	22.60	-8	2,771	-0.29%
2020/06/22	1	22.55	0	0.00	22.40	1	2,808	0.04%
2020/06/19	8	22.94	0	0.00	22.40	8	2,830	0.28%
2020/06/15	4	21.35	0	0.00	21.25	4	2,840	0.14%
2020/06/08	3	21.70	0	0.00	21.90	3	2,864	0.10%
2020/05/27	0	0.00	2	20.45	21.20	-2	2,615	-0.08%
2020/05/22	0	0.00	1	19.85	19.50	-1	2,498	-0.04%
2020/05/21	1	19.40	0	0.00	19.70	1	2,485	0.04%
2020/05/20	5	19.30	0	0.00	19.25	5	2,480	0.20%
2020/05/19	0	0.00	1	19.10	19.60	-1	2,540	-0.04%
2020/05/18	1	18.70	0	0.00	18.75	1	2,588	0.04%
2020/05/13	0	0.00	37	19.53	19.45	-37	2,582	-1.43%
2020/05/05	3	20.03	1	19.85	19.60	2	2,576	0.08%
2020/04/30	1	19.20	10	19.15	19.25	-9	2,540	-0.35%
2020/04/29	35	19.15	44	19.06	18.90	-9	2,544	-0.35%
2020/04/28	1	19.10	0	0.00	19.10	1	2,557	0.04%
2020/04/27	7	18.89	2	18.93	18.75	5	2,604	0.19%
2020/04/22	4	17.39	0	0.00	17.50	4	2,534	0.16%
2020/04/21	5	17.20	5	17.20	17.25	0	2,640	0.00%
2020/04/20	0	0.00	1	18.10	18.20	-1	2,913	-0.03%
2020/04/17	11	18.07	0	0.00	17.95	11	2,926	0.38%
2020/04/10	5	18.00	11	17.82	17.70	-6	3,050	-0.20%
2020/04/09	5	17.10	0	0.00	17.00	5	3,002	0.17%
2020/04/08	2	16.85	2	16.83	17.40	0	2,971	0.00%
2020/04/07	1	16.10	3	16.23	16.20	-2	2,923	-0.07%
2020/04/06	21	15.03	1	15.45	15.60	20	2,855	0.70%
2020/04/01	0	0.00	3	15.42	15.50	-3	2,875	-0.10%
2020/03/31	14	15.89	0	0.00	15.60	14	3,152	0.44%
2020/03/26	2	15.20	1	15.15	15.20	1	3,254	0.03%
2020/03/25	0	0.00	1	14.90	15.20	-1	3,271	-0.03%
2020/03/24	2	14.20	32	14.18	14.05	-30	3,303	-0.91%
2020/03/23	21	13.50	0	0.00	13.50	21	3,339	0.63%
2020/03/18	1	15.90	0	0.00	15.75	1	3,414	0.03%
2020/03/16	0	0.00	15	17.54	17.25	-15	3,423	-0.44%
2020/03/13	2	18.15	0	0.00	18.95	2	3,431	0.06%
2020/03/10	5	22.40	0	0.00	22.90	5	3,695	0.14%
2020/03/09	0	0.00	6	23.05	22.90	-6	3,723	-0.16%
2020/03/06	0	0.00	1	24.05	24.05	-1	3,748	-0.03%
2020/03/04	0	0.00	5	24.00	24.00	-5	3,957	-0.13%
2020/03/03	5	24.15	10	24.10	24.10	-5	4,077	-0.12%
2020/03/02	10	23.55	0	0.00	23.55	10	4,127	0.24%
2020/02/27	5	24.15	0	0.00	23.55	5	4,179	0.12%
2020/02/25	1	24.85	0	0.00	24.90	1	4,226	0.02%
2020/02/24	2	25.25	0	0.00	25.20	2	4,255	0.05%
2020/02/20	0	0.00	1	26.20	25.90	-1	4,291	-0.02%
2020/02/19	2	25.48	2	25.60	25.80	0	4,237	0.00%
2020/02/14	1	25.05	0	0.00	25.10	1	4,540	0.02%
2020/02/13	1	25.25	10	25.39	25.05	-9	4,601	-0.20%
2020/02/12	3	25.83	1	25.85	25.55	2	4,632	0.04%
2020/02/10	1	24.55	0	0.00	24.50	1	4,738	0.02%
2020/02/06	5	25.35	0	0.00	25.60	5	4,902	0.10%
2020/02/04	0	0.00	31	25.05	24.90	-31	4,886	-0.63%
2020/01/30	1	25.05	0	0.00	25.05	1	5,152	0.02%
2020/01/16	3	28.07	0	0.00	27.80	3	5,541	0.05%
2020/01/15	3	28.18	2	28.40	28.40	1	5,473	0.02%
2020/01/14	12	28.21	8	27.79	27.80	4	5,353	0.07%
2020/01/09	0	0.00	10	27.15	26.70	-10	5,108	-0.20%
2020/01/08	0	0.00	1	26.75	26.70	-1	5,119	-0.02%
2020/01/07	30	27.15	20	26.95	27.00	10	5,092	0.20%
2020/01/06	7	26.90	3	26.80	27.15	4	4,980	0.08%
2020/01/03	5	26.50	0	0.00	26.15	5	4,890	0.10%
2020/01/02	1	26.10	0	0.00	26.35	1	4,860	0.02%
2019/12/30	2	26.58	1	26.65	26.60	1	4,819	0.02%
2019/12/27	1	26.30	0	0.00	26.40	1	4,807	0.02%
2019/12/26	1	27.70	6.5	26.88	26.50	-5.5	4,756	-0.12%
2019/12/25	0	0.00	14	27.00	27.30	-14	4,460	-0.31%
2019/12/23	3	26.72	5	27.10	26.80	-2	4,326	-0.05%
2019/12/19	1	26.70	0	0.00	26.35	1	4,257	0.02%
2019/12/18	0	0.00	5	26.30	26.30	-5	4,240	-0.12%
2019/12/17	0	0.00	2	26.43	26.30	-2	4,183	-0.05%
2019/12/16	1	25.50	2	26.13	26.10	-1	4,092	-0.02%
2019/12/13	1	25.20	0	0.00	25.35	1	4,049	0.02%
2019/12/12	3	25.13	0	0.00	25.05	3	4,031	0.07%
2019/12/11	4	25.14	0	0.00	25.10	4	4,037	0.10%
2019/12/09	6	25.75	0	0.00	25.65	6	3,957	0.15%
2019/12/06	0	0.00	7	26.69	26.70	-7	3,742	-0.19%
2019/12/05	2	25.95	4	26.15	26.00	-2	3,682	-0.05%
2019/12/04	0	0.00	1	26.05	25.85	-1	3,642	-0.03%
2019/12/03	4	26.15	2	26.15	26.35	2	3,606	0.06%
2019/12/02	2	25.68	0	0.00	25.70	2	3,574	0.06%
2019/11/29	6	26.18	6	26.01	25.75	0	3,545	0.00%
2019/11/28	3	25.60	13	26.18	26.60	-10	3,380	-0.30%
2019/11/27	0	0.00	1	26.00	25.60	-1	3,262	-0.03%
2019/11/26	5	25.40	0	0.00	25.65	5	3,220	0.16%
2019/11/25	0	0.00	5	25.34	25.55	-5	3,324	-0.15%
2019/11/22	5	24.65	2	24.40	24.40	3	3,321	0.09%
2019/11/21	0	0.00	1	24.40	24.35	-1	3,301	-0.03%
2019/11/20	1	24.80	5	25.00	24.80	-4	3,254	-0.12%
2019/11/19	0	0.00	2	25.13	25.00	-2	3,237	-0.06%
2019/11/18	1	25.30	0	0.00	25.05	1	3,216	0.03%
2019/11/14	14	25.65	0	0.00	25.95	14	3,108	0.45%
2019/11/13	7	25.93	3	25.67	25.50	4	3,039	0.13%
2019/11/12	1	24.70	0	0.00	25.05	1	2,794	0.04%
2019/11/11	4	24.10	0	0.00	24.10	4	2,724	0.15%
2019/11/08	2	25.90	3	25.60	25.30	-1	2,691	-0.04%
2019/11/07	2	25.20	2	24.85	24.90	0	2,570	0.00%
2019/11/06	0	0.00	5	25.50	24.65	-5	2,518	-0.20%
2019/11/05	2	24.83	5	24.46	25.20	-3	2,460	-0.12%
2019/11/04	5	23.47	8	23.55	23.45	-3	2,357	-0.13%
2019/10/31	2	23.55	0	0.00	23.55	2	2,334	0.09%
2019/10/30	0	0.00	2	25.08	25.00	-2	2,247	-0.09%
2019/10/29	10	25.60	8	25.31	25.00	2	2,243	0.09%
2019/10/28	8	25.42	17	25.61	25.95	-9	2,154	-0.42%
2019/10/25	2	23.83	0	0.00	23.60	2	1,993	0.10%
2019/10/23	1	21.95	0	0.00	22.00	1	1,743	0.06%
2019/10/21	0	0.00	2	22.20	22.30	-2	1,738	-0.12%
2019/10/17	2	22.90	3	22.10	22.15	-1	1,708	-0.06%
2019/10/07	0	0.00	5	20.85	21.00	-5	1,577	-0.32%
2019/10/03	1	20.50	0	0.00	20.70	1	1,609	0.06%
2019/09/25	0	0.00	1	20.90	21.00	-1	1,629	-0.06%
2019/09/24	0	0.00	10	21.75	21.50	-10	1,612	-0.62%
2019/09/23	0	0.00	18	21.90	21.95	-18	1,612	-1.12%
2019/09/20	0	0.00	1	21.45	21.30	-1	1,575	-0.06%
2019/09/19	0	0.00	5	21.15	21.15	-5	1,579	-0.32%
2019/09/18	4	20.93	0	0.00	20.80	4	1,621	0.25%
2019/09/17	2	21.15	0	0.00	21.05	2	1,610	0.12%
2019/09/16	10	21.27	0	0.00	21.35	10	1,602	0.62%
2019/09/10	0	0.00	2	21.20	21.00	-2	1,555	-0.13%
2019/09/06	0	0.00	1	20.70	20.90	-1	1,512	-0.07%
2019/09/05	2	20.90	0	0.00	20.90	2	1,505	0.13%
2019/09/03	2	20.83	0	0.00	20.50	2	1,485	0.13%
2019/09/02	1	20.65	2	20.70	20.70	-1	1,474	-0.07%
2019/08/30	6	20.65	7	20.43	20.20	-1	1,457	-0.07%
2019/08/29	4	20.61	0	0.00	20.50	4	1,446	0.28%
2019/08/28	8	21.05	27	20.70	20.70	-19	1,424	-1.33%
2019/08/27	6	20.25	4	20.40	20.40	2	1,255	0.16%
2019/08/26	0	0.00	2	18.63	18.55	-2	1,192	-0.17%
2019/08/13	5	18.81	0	0.00	18.55	5	1,152	0.43%
2019/08/12	1	19.10	0	0.00	19.05	1	1,145	0.09%
2019/08/06	2	19.60	0	0.00	19.75	2	1,109	0.18%
2019/08/02	0	0.00	1	20.55	20.45	-1	1,102	-0.09%
2019/08/01	0	0.00	1	21.50	21.35	-1	1,093	-0.09%
2019/07/31	5	21.65	11	21.66	21.75	-6	1,081	-0.55%
2019/07/30	21	22.89	4	22.65	21.95	17	1,041	1.63%
2019/07/29	0	0.00	2	22.00	22.10	-2	864	-0.23%
2019/07/26	1	20.25	0	0.00	20.10	1	750	0.13%
2019/07/23	0	0.00	5	20.45	20.10	-5	815	-0.61%
2019/07/22	5	20.20	0	0.00	20.25	5	849	0.59%
2019/07/18	2	19.90	0	0.00	19.70	2	880	0.23%
2019/07/17	2	20.10	0	0.00	19.95	2	884	0.23%
2019/07/16	1	20.60	5	20.80	20.40	-4	880	-0.45%
2019/07/15	6	20.26	0	0.00	20.55	6	880	0.68%
2019/07/08	0	0.00	2	19.40	19.15	-2	1,005	-0.20%
2019/07/05	0	0.00	1	19.85	19.85	-1	1,020	-0.10%
2019/07/04	1	19.80	0	0.00	19.90	1	1,036	0.10%
2019/07/02	0	0.00	3	19.25	19.15	-3	1,166	-0.26%
2019/06/27	1	18.80	0	0.00	19.50	1	1,351	0.07%
2019/06/26	4	18.61	4	18.65	18.65	0	1,410	0.00%
2019/06/25	0	0.00	4	18.40	18.60	-4	1,444	-0.28%
2019/05/29	1	17.35	0	0.00	17.40	1	1,915	0.05%
2019/05/28	3	17.30	0	0.00	17.30	3	1,916	0.16%
2019/05/23	1	17.00	0	0.00	16.95	1	1,991	0.05%
2019/05/14	3	17.95	0	0.00	18.25	3	2,098	0.14%
2019/05/10	3	18.70	0	0.00	18.60	3	2,088	0.14%
2019/04/30	3	19.15	10	19.80	19.90	-7	2,005	-0.35%
2019/04/23	0	0.00	54	21.60	21.55	-54	1,857	-2.91%
2019/04/18	1	22.00	1	21.55	21.55	0	1,839	0.00%
2019/04/17	0	0.00	1	22.50	22.50	-1	1,810	-0.06%
2019/04/16	3	23.00	4	22.96	22.70	-1	1,780	-0.06%
2019/04/12	3	21.15	0	0.00	21.15	3	1,666	0.18%
2019/04/11	18	21.99	0	0.00	21.80	18	1,641	1.10%
2019/04/10	37	22.15	0	0.00	22.25	37	1,618	2.29%
2019/04/09	2	22.55	0	0.00	22.00	2	1,603	0.12%
2019/04/08	1	23.00	1	23.10	22.35	0	1,584	0.00%
2019/04/02	0	0.00	10	20.88	21.25	-10	1,374	-0.73%
2019/04/01	0	0.00	5	20.40	20.25	-5	1,339	-0.37%
2019/03/29	0	0.00	10	20.80	20.50	-10	1,326	-0.75%
2019/03/27	0	0.00	2	20.30	19.80	-2	1,276	-0.16%
2019/03/26	12	20.81	5	20.50	20.10	7	1,290	0.54%
2019/03/25	0	0.00	1	19.15	19.60	-1	1,197	-0.08%
2019/03/22	6	18.78	0	0.00	19.25	6	1,350	0.44%
2019/03/20	0	0.00	1	17.85	18.15	-1	1,379	-0.07%
2019/03/19	10	17.85	0	0.00	17.85	10	1,382	0.72%
2019/03/11	0	0.00	1	19.00	18.65	-1	1,423	-0.07%
2019/03/07	5	18.05	0	0.00	18.05	5	1,365	0.37%
2019/02/22	0	0.00	2	18.40	18.00	-2	1,622	-0.12%
2019/02/21	2	17.90	0	0.00	18.20	2	1,667	0.12%
2019/02/18	0	0.00	1	17.55	17.45	-1	1,708	-0.06%
2019/02/15	1	18.40	7	18.05	17.65	-6	1,747	-0.34%
2019/01/22	0	0.00	10	16.55	16.45	-10	1,707	-0.59%
2019/01/08	2	16.50	5	16.50	16.50	-3	1,682	-0.18%
2019/01/04	5	16.45	0	0.00	16.35	5	1,680	0.30%
2018/12/28	15	17.68	0	0.00	17.55	15	1,681	0.89%
2018/12/27	1	18.05	1	17.85	18.10	0	1,677	0.00%
2018/12/21	5	18.25	0	0.00	17.70	5	1,573	0.32%
2018/12/18	0	0.00	3	19.20	19.00	-3	1,466	-0.20%
2018/12/17	0	0.00	4	19.43	19.50	-4	1,420	-0.28%
2018/12/14	1	19.00	5	18.00	19.15	-4	1,219	-0.33%
2018/12/12	3	17.50	0	0.00	17.45	3	1,093	0.27%
2018/12/11	7	17.54	0	0.00	17.65	7	1,078	0.65%
2018/12/10	1	17.90	0	0.00	17.95	1	1,064	0.09%
2018/12/07	0	0.00	2	18.10	17.90	-2	1,044	-0.19%
2018/12/05	10	18.60	0	0.00	18.25	10	1,031	0.97%
2018/12/04	13	18.96	6	19.48	18.95	7	1,021	0.69%
2018/11/30	0	0.00	10	17.89	17.85	-10	952	-1.05%
2018/11/29	5	18.05	10	18.30	17.85	-5	942	-0.53%
2018/11/28	10	18.35	10	18.30	18.05	0	927	0.00%
2018/11/26	12	18.91	1	18.90	19.00	11	882	1.25%
2018/11/20	1	18.70	0	0.00	18.60	1	613	0.16%
2018/11/19	10	18.10	0	0.00	18.40	10	510	1.96%
2018/11/16	0	0.00	1	17.50	17.50	-1	479	-0.21%
2018/11/15	1	17.95	0	0.00	17.60	1	447	0.22%
2018/11/14	4	17.96	30	17.67	18.40	-26	424	-6.13%
2018/11/13	5	17.05	0	0.00	17.35	5	393	1.27%
2018/11/08	5	15.00	0	0.00	14.85	5	373	1.34%
2018/10/30	0	0.00	3	13.85	14.00	-3	381	-0.79%
2018/10/29	1	15.00	0	0.00	14.20	1	390	0.26%
2018/10/26	2	15.25	0	0.00	15.25	2	381	0.52%
2018/10/11	0	0.00	3	14.30	13.95	-3	415	-0.72%
2018/09/06	3	19.85	0	0.00	19.95	3	832	0.36%
2018/07/30	0	0.00	3	21.60	21.60	-3	1,495	-0.20%
2018/07/24	10	21.55	0	0.00	21.50	10	1,499	0.67%
2018/07/18	0	0.00	6	22.10	22.15	-6	1,498	-0.40%
2018/07/03	15	23.83	0	0.00	23.40	15	1,596	0.94%
2018/06/29	5	24.70	0	0.00	24.70	5	1,586	0.32%
2018/06/27	6	25.65	5	25.90	25.60	1	1,558	0.06%
2018/06/26	1	26.25	0	0.00	26.90	1	1,510	0.07%
2018/06/25	0	0.00	3	25.42	25.60	-3	1,428	-0.21%
2018/06/21	0	0.00	2	24.40	24.35	-2	1,380	-0.14%
2018/06/19	18	25.67	5	26.00	25.45	13	1,362	0.95%
2018/06/15	5	23.85	5	23.95	24.90	0	1,313	0.00%
2018/06/13	1	23.00	0	0.00	22.65	1	1,282	0.08%
2018/06/12	9	23.13	0	0.00	23.25	9	1,274	0.71%
2018/06/11	0	0.00	9	23.95	23.20	-9	1,263	-0.71%
2018/06/07	0	0.00	2	25.30	24.60	-2	1,236	-0.16%
2018/06/06	2	24.30	0	0.00	24.25	2	1,225	0.16%
2018/06/04	0	0.00	7	24.65	24.55	-7	1,214	-0.58%
2018/05/31	5	24.85	0	0.00	24.35	5	1,190	0.42%
2018/05/30	15	24.72	0	0.00	24.60	15	1,184	1.27%
2018/05/29	5	25.10	2	25.40	25.05	3	1,182	0.25%
2018/05/24	2	25.75	1	26.00	25.95	1	1,151	0.09%
2018/05/23	1	25.25	0	0.00	26.00	1	1,131	0.09%
2018/05/21	20	24.10	0	0.00	24.25	20	1,055	1.89%
2018/05/18	1	24.00	0	0.00	24.25	1	1,019	0.10%
2018/05/17	0	0.00	1	23.50	23.50	-1	937	-0.11%
2018/05/15	30	22.00	0	0.00	22.15	30	879	3.41%
2018/05/14	0	0.00	1	22.80	22.65	-1	868	-0.12%
2018/05/10	1	22.30	0	0.00	21.45	1	792	0.13%
2018/05/09	0	0.00	1	22.30	22.10	-1	745	-0.13%