聚和 (6509)-元大-基隆孝二券商分點個股進出

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

聚和

(6509)

可現股當沖

股價
38.70
漲跌
▲0.30
漲幅
+0.78%
成交量
664張
產業
上櫃化工類股
543人加入追蹤

立即追蹤
本地時間:13:30

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

聚和 (6509)籌碼相關－元大-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5	39.16	10	39.32	38.40	-5	761	-0.66%
2024/04/19	2	37.00	0	0.00	36.70	2	804	0.25%
2024/04/18	0	37.95	0	0.00	37.60	0	794	0.00%
2024/04/17	1	37.45	0	0.00	37.45	1	800	0.12%
2024/04/16	2	37.40	0	0.00	37.20	2	799	0.25%
2024/04/15	2	38.00	0	0.00	38.05	2	795	0.25%
2024/04/12	1	38.40	0	0.00	38.20	1	792	0.13%
2024/04/03	1	38.30	0	0.00	38.35	1	786	0.13%
2024/04/01	4	38.50	0	0.00	38.45	4	800	0.50%
2024/03/29	2	38.18	0	0.00	38.20	2	799	0.25%
2024/03/28	0	0.00	18	38.46	38.45	-18	797	-2.26%
2024/03/27	1	38.50	0	0.00	38.55	1	795	0.13%
2024/03/15	0	0.00	10	38.34	38.35	-10	871	-1.15%
2024/03/12	0	0.00	1	38.90	38.90	-1	869	-0.12%
2024/03/08	2	38.80	0	0.00	38.35	2	873	0.23%
2024/03/07	2	39.88	0	0.00	39.20	2	861	0.23%
2024/03/04	10	40.00	10	39.98	39.90	0	862	0.00%
2024/02/23	2	39.20	2	39.85	39.20	0	837	0.00%
2024/02/22	0	0.00	2	40.00	39.75	-2	830	-0.24%
2024/02/21	1	40.30	1	40.15	40.25	0	818	0.00%
2024/02/20	2	40.05	0	0.00	39.95	2	806	0.25%
2024/02/19	0	0.00	1	40.15	39.85	-1	802	-0.12%
2024/02/02	1	37.80	0	0.00	37.65	1	718	0.14%
2024/01/31	0	0.00	0.4	38.75	38.10	-0.4	716	-0.05%
2024/01/25	0	0.00	1	39.10	38.65	-1	729	-0.14%
2024/01/24	0	0.00	1	39.15	39.05	-1	722	-0.14%
2024/01/23	1	38.70	0	0.00	38.75	1	697	0.14%
2024/01/22	2	38.08	0	0.00	38.45	2	671	0.30%
2023/12/29	1	39.00	0	0.00	39.10	1	554	0.18%
2023/12/27	1	38.90	0	0.00	39.00	1	545	0.18%
2023/12/15	0	0.00	3	40.10	40.05	-3	512	-0.59%
2023/12/14	0	0.00	1	38.60	39.25	-1	454	-0.22%
2023/12/07	1	38.75	0	0.00	38.35	1	494	0.20%
2023/12/05	2	38.65	0	0.00	38.70	2	488	0.41%
2023/12/01	0	0.00	1	39.30	39.35	-1	479	-0.21%
2023/11/30	1	39.35	0	0.00	39.70	1	472	0.21%
2023/11/28	1	38.90	2	38.95	39.20	-1	452	-0.22%
2023/11/27	2	39.68	1	39.95	39.40	1	443	0.23%
2023/11/21	0	0.00	15	38.58	38.50	-15	374	-4.00%
2023/11/20	0	0.00	2	38.68	38.80	-2	372	-0.54%
2023/11/17	1	38.65	1	39.05	38.80	0	370	0.00%
2023/11/16	15	38.70	1.1	38.55	38.70	13.9	360	3.85%
2023/11/15	0	0.00	3	38.07	38.00	-3	345	-0.87%
2023/11/08	1	37.50	0	0.00	37.50	1	340	0.29%
2023/11/07	6	37.78	1	38.00	37.95	5	345	1.45%
2023/10/31	0	0.00	4	35.95	35.80	-4	357	-1.12%
2023/10/11	1	36.90	0	0.00	36.95	1	456	0.22%
2023/10/06	0	0.00	2	37.48	37.45	-2	465	-0.43%
2023/10/05	0	0.00	1	37.00	36.95	-1	486	-0.21%
2023/09/25	0	0.00	0.1	38.50	38.40	-0.1	538	-0.02%
2023/09/20	0	0.00	15	38.61	38.55	-15	553	-2.71%
2023/09/18	3	38.82	0	0.00	38.80	3	564	0.53%
2023/09/15	0	0.00	2	39.25	39.15	-2	573	-0.35%
2023/09/14	17	39.99	0.1	39.70	40.00	16.9	582	2.91%
2023/09/13	0	0.00	2	39.10	39.40	-2	564	-0.35%
2023/09/11	0	0.00	0.6	37.64	37.55	-0.6	565	-0.10%
2023/09/08	0	0.00	4	38.01	37.80	-4	577	-0.69%
2023/09/01	0	0.00	5	38.08	38.35	-5	628	-0.80%
2023/08/15	2	36.70	0	0.00	36.65	2	910	0.22%
2023/08/10	5	37.95	0	0.00	37.90	5	910	0.55%
2023/08/08	1	39.80	0	0.00	39.80	1	889	0.11%
2023/07/31	0	0.00	1	40.30	40.30	-1	892	-0.11%
2023/07/27	1	41.10	0	0.00	41.25	1	898	0.11%
2023/07/26	0	40.70	0	0.00	40.05	0	896	0.00%
2023/07/20	0.4	41.00	0	0.00	41.00	0.4	918	0.04%
2023/07/18	1	40.85	0	0.00	40.85	1	947	0.11%
2023/07/12	2	41.00	0	0.00	40.95	2	1,103	0.18%
2023/07/11	2	42.23	0	0.00	42.20	2	1,210	0.17%
2023/07/04	0	0.00	1	43.70	43.70	-1	1,235	-0.08%
2023/07/03	0	44.25	2	44.00	43.95	-2	1,229	-0.16%
2023/06/27	0	0.00	1	43.00	43.00	-1	1,246	-0.08%
2023/06/20	0	0.00	2	43.75	43.75	-2	1,280	-0.16%
2023/06/13	0	0.00	7	45.19	45.15	-7	1,353	-0.52%
2023/06/02	0	0.00	17	45.50	45.40	-17	1,663	-1.02%
2023/06/01	3	45.65	0	0.00	45.55	3	1,693	0.18%
2023/05/31	1	45.00	1	44.90	44.95	0	1,684	0.00%
2023/05/29	1	44.70	0	0.00	44.80	1	1,713	0.06%
2023/05/24	0	0.00	1	45.20	45.15	-1	1,826	-0.05%
2023/05/22	17	44.47	1	44.30	44.30	16	1,887	0.85%
2023/05/19	4	46.48	2	45.33	44.65	2	1,896	0.11%
2023/05/18	1	42.85	1	43.15	43.60	0	1,806	0.00%
2023/05/15	1	42.10	1	42.25	42.20	0	1,939	0.00%
2023/05/12	0	0.00	0	42.60	42.65	0	2,120	0.00%
2023/05/10	0	0.00	1	43.20	43.10	-1	2,353	-0.04%
2023/05/09	5	43.20	0	0.00	43.20	5	2,439	0.20%
2023/05/08	1	44.55	0	0.00	44.15	1	2,434	0.04%
2023/05/04	0	44.60	1	44.60	44.60	-1	2,442	-0.04%
2023/04/28	1	44.80	1	45.10	44.60	0	2,464	0.00%
2023/04/25	1	44.60	0	0.00	42.90	1	2,442	0.04%
2023/04/21	2	44.30	0	0.00	44.30	2	2,425	0.08%
2023/04/18	1	47.50	56	48.18	47.40	-55	2,344	-2.35%
2023/04/17	3	46.90	0	0.00	46.80	3	2,256	0.13%
2023/04/14	54	48.47	5	47.51	47.30	49	2,239	2.19%
2023/04/13	0	0.00	2	46.75	46.30	-2	2,119	-0.09%
2023/04/12	0	0.00	1	45.95	46.00	-1	2,109	-0.05%
2023/04/11	2	46.00	0	0.00	45.70	2	2,123	0.09%
2023/04/10	3	45.93	1	46.00	46.00	2	2,142	0.09%
2023/04/06	1	45.20	0	0.00	45.30	1	2,349	0.04%
2023/03/31	0	0.00	0	45.90	45.20	0	2,384	0.00%
2023/03/30	0	0.00	1	45.35	45.10	-1	2,379	-0.04%
2023/03/29	1	45.70	0	0.00	45.15	1	2,374	0.04%
2023/03/27	3	46.30	0	0.00	46.30	3	2,392	0.13%
2023/03/24	0	0.00	1	46.85	46.75	-1	2,393	-0.04%
2023/03/22	5	46.80	4	46.54	46.80	1	2,357	0.04%
2023/03/20	10	45.38	1	45.35	45.25	9	2,308	0.39%
2023/03/16	1	44.50	0	0.00	44.40	1	2,306	0.04%
2023/03/15	0	0.00	1	45.40	45.00	-1	2,327	-0.04%
2023/03/13	4	45.09	0	0.00	45.15	4	2,345	0.17%
2023/03/10	5	46.89	0	0.00	46.05	5	2,321	0.22%
2023/03/09	0	0.00	1	47.75	47.60	-1	2,289	-0.04%
2023/03/08	3.1	48.25	8	48.38	48.45	-4.9	2,245	-0.22%
2023/03/07	6	46.98	0	0.00	47.55	6	2,266	0.26%
2023/03/06	0	0.00	3	46.88	47.30	-3	2,223	-0.13%
2023/03/03	1	46.35	1	46.75	46.15	0	2,186	0.00%
2023/03/02	1	46.20	1	46.50	46.50	0	2,204	0.00%
2023/03/01	0	0.00	1	45.95	45.80	-1	2,201	-0.05%
2023/02/24	5	46.97	1	46.80	46.45	4	2,183	0.18%
2023/02/23	0	0.00	3	47.03	47.00	-3	2,139	-0.14%
2023/02/22	4	46.59	0	0.00	46.50	4	2,103	0.19%
2023/02/21	2	46.85	13	47.02	47.50	-11	2,068	-0.53%
2023/02/20	0	0.00	15	46.23	46.30	-15	1,993	-0.75%
2023/02/16	5	46.09	2	46.35	46.15	3	2,020	0.15%
2023/02/15	4	45.88	1	46.15	45.75	3	2,007	0.15%
2023/02/13	6	46.24	0	0.00	46.70	6	1,950	0.31%
2023/02/10	16	46.95	11.1	46.67	47.00	4.9	1,901	0.26%
2023/02/09	5.1	45.53	1	45.35	45.35	4.1	1,726	0.24%
2023/02/08	11	45.35	6	45.53	46.25	5	1,672	0.30%
2023/02/07	1	44.30	2	44.00	44.35	-1	1,495	-0.07%
2023/01/30	1	41.50	0	0.00	41.60	1	1,416	0.07%
2023/01/09	1	40.80	4.1	40.97	40.85	-3.1	1,430	-0.22%
2023/01/04	0	41.25	0	0.00	40.85	0	1,477	0.00%
2022/12/30	1	41.45	0	0.00	40.90	1	1,483	0.07%
2022/12/28	0.1	41.80	3	42.00	41.90	-2.9	1,458	-0.20%
2022/12/27	2	42.30	2	42.70	42.60	0	1,441	0.00%
2022/12/26	6	42.93	11	43.35	43.55	-5	1,399	-0.36%
2022/12/23	3	40.85	12	40.55	41.15	-9	1,257	-0.72%
2022/12/20	5	39.49	0	0.00	38.60	5	1,265	0.39%
2022/12/16	2	40.43	0	0.00	40.15	2	1,285	0.16%
2022/12/14	1	41.25	0	0.00	41.35	1	1,286	0.08%
2022/12/09	2	42.78	0	0.00	41.85	2	1,272	0.16%
2022/12/08	1	42.80	1.1	43.25	43.20	-0.1	1,264	0.00%
2022/12/07	0	0.00	2	44.40	42.80	-2	1,265	-0.16%
2022/12/06	7	43.30	8	43.33	43.05	-1	1,228	-0.08%
2022/12/05	1	43.10	0	0.00	43.10	1	1,206	0.08%
2022/12/02	0	0.00	2	42.95	43.20	-2	1,193	-0.17%
2022/12/01	3	42.77	7	43.05	42.80	-4	1,177	-0.34%
2022/11/30	4	42.53	2	42.18	42.45	2	1,155	0.17%
2022/11/29	5	42.58	3	42.13	42.20	2	1,135	0.18%
2022/11/24	1	39.55	0	0.00	39.70	1	1,049	0.10%
2022/11/18	1	39.60	1	38.70	38.70	0	1,108	0.00%
2022/11/15	0	0.00	1	39.15	39.15	-1	1,231	-0.08%
2022/11/14	2	38.78	32	38.68	38.80	-30	1,233	-2.43%
2022/11/11	30	37.10	0	0.00	36.95	30	1,200	2.50%
2022/11/10	2	37.05	0	0.00	37.10	2	1,205	0.17%
2022/11/04	1	36.35	2	36.48	36.50	-1	1,309	-0.08%
2022/10/25	1	34.35	1	34.65	34.15	0	1,333	0.00%
2022/10/24	1	35.10	2	35.30	34.85	-1	1,332	-0.08%
2022/10/21	0	0.00	1	34.60	34.45	-1	1,330	-0.08%
2022/10/20	2	34.80	1	35.25	35.00	1	1,332	0.08%
2022/10/18	0	0.00	1	35.95	35.55	-1	1,340	-0.07%
2022/10/12	2	38.60	0	0.00	37.65	2	1,331	0.15%
2022/10/11	1	38.35	0	0.00	38.80	1	1,330	0.08%
2022/10/06	8	39.23	8	39.25	39.20	0	1,326	0.00%
2022/10/03	0	0.00	1	38.45	38.45	-1	1,330	-0.08%
2022/09/29	2	37.38	0	0.00	37.10	2	1,334	0.15%
2022/09/23	0	0.00	5	42.37	42.40	-5	1,350	-0.37%
2022/09/21	1	41.55	2	41.50	41.45	-1	1,341	-0.07%
2022/09/20	1	41.20	0	0.00	41.10	1	1,349	0.07%
2022/09/14	1	41.50	3	41.90	42.30	-2	1,432	-0.14%
2022/09/05	1	42.10	0	0.00	40.90	1	1,574	0.06%
2022/08/31	0	0.00	1	43.70	43.65	-1	1,758	-0.06%
2022/08/30	0	0.00	2	42.55	43.10	-2	1,913	-0.10%
2022/08/26	2	43.68	0	0.00	43.35	2	1,904	0.11%
2022/08/25	0	0.00	2	44.33	44.55	-2	1,863	-0.11%
2022/08/24	2	43.45	0	0.00	43.10	2	1,834	0.11%
2022/08/23	2	44.18	2	44.20	43.50	0	1,827	0.00%
2022/08/17	1	43.70	0	0.00	43.75	1	1,693	0.06%
2022/08/16	0	43.60	0	0.00	43.60	0	1,685	0.00%
2022/08/15	4	43.88	4	44.00	43.95	0	1,677	0.00%
2022/08/12	2	43.50	0	0.00	43.80	2	1,640	0.12%
2022/08/11	3	41.73	5	41.70	41.70	-2	1,592	-0.13%
2022/08/10	4	41.90	0	0.00	41.80	4	1,588	0.25%
2022/08/09	1	39.30	0	0.00	39.10	1	1,554	0.06%
2022/08/08	1	38.60	1	39.20	38.95	0	1,570	0.00%
2022/08/03	0	0.00	2	39.15	39.20	-2	1,634	-0.12%
2022/08/01	3	41.07	2	41.33	41.05	1	1,680	0.06%
2022/07/27	1	40.80	1	40.25	40.75	0	1,758	0.00%
2022/07/26	1	40.10	1	40.80	40.00	0	1,768	0.00%
2022/07/22	1	42.50	1	42.95	41.80	0	1,777	0.00%
2022/07/19	0	0.00	1	40.55	40.85	-1	1,833	-0.05%
2022/07/18	1	40.10	0	0.00	40.75	1	1,850	0.05%
2022/07/12	1	38.00	1	38.30	37.25	0	1,877	0.00%
2022/07/05	2	37.90	2	37.70	38.60	0	1,969	0.00%
2022/07/01	3	37.37	22	37.26	36.25	-19	1,964	-0.97%
2022/06/30	6	40.42	0	0.00	39.65	6	1,927	0.31%
2022/06/29	0	0.00	4	41.75	41.95	-4	1,921	-0.21%
2022/06/28	0	0.00	1	42.35	42.35	-1	1,924	-0.05%
2022/06/27	0	0.00	2	42.20	43.20	-2	1,937	-0.10%
2022/06/24	1	40.60	1	41.05	40.90	0	1,976	0.00%
2022/06/23	1	40.85	1	39.50	40.15	0	1,979	0.00%
2022/06/22	2	41.70	0	0.00	40.85	2	1,991	0.10%
2022/06/21	0	0.00	1	43.15	43.30	-1	2,073	-0.05%
2022/06/20	2	42.58	0.6	43.69	42.10	1.4	2,089	0.07%
2022/06/17	2	45.58	1	45.45	45.75	1	2,066	0.05%
2022/06/16	2	48.25	1	48.95	46.10	1	2,073	0.05%
2022/06/15	1	48.80	0	0.00	48.05	1	2,111	0.05%
2022/06/14	1	49.60	0	0.00	48.80	1	2,129	0.05%
2022/06/13	12	49.79	3	49.75	49.50	9	2,105	0.43%
2022/06/10	0	0.00	5	49.84	50.40	-5	2,077	-0.24%
2022/06/09	2	49.48	1	49.45	49.50	1	1,999	0.05%
2022/06/08	2	49.38	0	0.00	48.25	2	1,955	0.10%
2022/05/30	1	48.40	4	47.73	48.35	-3	1,961	-0.15%
2022/05/27	0	0.00	1	47.20	46.80	-1	1,953	-0.05%
2022/05/26	4	47.16	0	0.00	46.70	4	1,998	0.20%
2022/05/25	1	46.25	3	46.40	46.65	-2	2,012	-0.10%
2022/05/24	0	0.00	3	46.20	46.10	-3	2,055	-0.15%
2022/05/19	2	46.58	4	46.33	46.85	-2	2,134	-0.09%
2022/05/16	6	46.11	0	0.00	45.85	6	2,228	0.27%
2022/05/13	1	45.40	0	0.00	45.65	1	2,300	0.04%
2022/05/11	0	0.00	2	44.40	44.50	-2	2,399	-0.08%
2022/05/10	0	0.00	0.6	45.45	45.85	-0.6	2,404	-0.02%
2022/05/09	1	47.60	13	46.95	46.75	-12	2,423	-0.50%
2022/05/06	3	49.03	1	49.25	49.10	2	2,426	0.08%
2022/05/05	0	0.00	2	49.25	50.50	-2	2,415	-0.08%
2022/05/03	1	49.00	1	48.45	48.00	0	2,423	0.00%
2022/04/29	1	48.70	1	48.00	48.00	0	2,468	0.00%
2022/04/22	1	55.50	2	56.60	55.20	-1	2,560	-0.04%
2022/04/20	4	56.03	2	56.50	55.90	2	2,690	0.07%
2022/04/19	1	55.30	0	0.00	54.90	1	2,768	0.04%
2022/04/18	1	55.00	2	55.00	54.80	-1	2,801	-0.04%
2022/04/15	2	57.05	2	56.70	56.70	0	2,812	0.00%
2022/04/14	1	57.70	3	58.33	58.10	-2	2,858	-0.07%
2022/04/13	1	57.10	2	57.30	57.30	-1	2,890	-0.03%
2022/04/12	4	56.98	0	0.00	56.80	4	2,939	0.14%
2022/04/11	1	57.40	1	57.50	57.80	0	3,104	0.00%
2022/04/08	1	56.50	0	0.00	56.80	1	3,087	0.03%
2022/03/31	1	58.00	0	0.00	58.00	1	3,261	0.03%
2022/03/30	1	59.00	0	0.00	58.90	1	3,359	0.03%
2022/03/29	0	0.00	2	59.60	58.60	-2	3,759	-0.05%
2022/03/25	0	0.00	2	58.55	58.60	-2	4,487	-0.04%
2022/03/24	11	57.62	2	58.80	59.30	9	4,543	0.20%
2022/03/23	2	57.90	1	58.20	57.60	1	4,483	0.02%
2022/03/22	2	57.90	2	57.85	57.90	0	4,500	0.00%
2022/03/21	1	57.70	2	57.95	57.60	-1	4,514	-0.02%
2022/03/18	2	57.35	1	57.30	57.40	1	4,571	0.02%
2022/03/17	1	55.30	11	55.98	56.30	-10	4,669	-0.21%
2022/03/16	0	0.00	1	54.00	53.90	-1	4,691	-0.02%
2022/03/15	10	55.11	2	55.00	54.60	8	4,919	0.16%
2022/03/14	5.3	56.94	0	0.00	56.80	5.3	4,990	0.11%
2022/03/10	3	59.10	12	58.56	58.10	-9	5,066	-0.18%
2022/03/09	10	56.58	0	0.00	56.80	10	5,084	0.20%
2022/03/08	1	58.50	1	56.60	55.70	0	5,150	0.00%
2022/03/07	1	58.00	0	0.00	58.10	1	5,229	0.02%
2022/03/04	0	0.00	1	60.60	60.30	-1	5,321	-0.02%
2022/03/03	0	0.00	3	61.23	60.70	-3	5,461	-0.06%
2022/03/02	0	60.90	0	0.00	61.30	0	5,584	0.00%
2022/03/01	4	61.25	12	61.46	61.10	-8	5,679	-0.14%
2022/02/25	6	59.55	1	59.80	59.90	5	5,799	0.09%
2022/02/24	10	60.40	0	0.00	59.40	10	6,225	0.16%
2022/02/23	0	0.00	10	61.51	62.10	-10	6,406	-0.16%
2022/02/22	11.1	60.62	0	0.00	60.70	11.1	6,985	0.16%
2022/02/21	1	62.70	3	63.00	62.70	-2	8,447	-0.02%
2022/02/18	1	62.10	0	0.00	63.20	1	8,785	0.01%
2022/02/17	5	63.76	20.1	63.85	62.80	-15.1	8,993	-0.17%
2022/02/16	6	63.32	1	63.30	62.80	5	9,192	0.05%
2022/02/15	4	63.35	9	63.94	63.00	-5	9,320	-0.05%
2022/02/14	2	63.20	2	63.95	62.80	0	9,634	0.00%
2022/02/11	2	62.70	1	62.40	62.80	1	9,836	0.01%
2022/02/10	3	62.53	1	62.10	62.00	2	10,077	0.02%
2022/02/09	2	62.90	4	62.73	63.00	-2	10,327	-0.02%
2022/02/08	1	61.50	1	61.80	61.80	0	10,687	0.00%
2022/02/07	1	59.30	7	60.04	60.30	-6	11,138	-0.05%
2022/01/25	6	59.17	0	0.00	58.80	6	12,763	0.05%
2022/01/24	3	58.17	2	58.90	59.80	1	14,046	0.01%
2022/01/21	3	61.00	7.1	61.74	60.50	-4.1	15,626	-0.03%
2022/01/20	3	61.23	0	61.40	61.30	3	16,147	0.02%
2022/01/19	2	61.70	6	62.17	61.70	-4	17,364	-0.02%
2022/01/18	4.1	61.60	0.1	62.00	60.80	4	19,165	0.02%
2022/01/17	6	61.53	1	61.90	61.90	5	20,166	0.02%
2022/01/14	5	60.50	0	0.00	60.30	5	20,549	0.02%
2022/01/13	5	60.60	3	61.33	61.00	2	20,817	0.01%
2022/01/12	4.1	61.83	1	61.60	61.60	3.1	21,437	0.01%
2022/01/11	1	64.00	1.1	63.81	63.60	-0.1	22,297	0.00%
2022/01/10	3	64.80	0	0.00	64.70	3	22,384	0.01%
2022/01/07	11	64.92	1	66.90	64.70	10	22,478	0.04%
2022/01/06	3.1	66.23	1	66.20	66.20	2.1	22,566	0.01%
2022/01/04	2	69.10	5.3	69.75	68.50	-3.3	23,103	-0.01%
2022/01/03	3	69.53	1	69.60	68.00	2	23,134	0.01%
2021/12/30	2	68.50	7	68.83	68.60	-5	23,255	-0.02%
2021/12/29	1	68.30	2	68.60	68.80	-1	23,503	0.00%
2021/12/28	14	68.44	14	67.62	67.60	0	23,666	0.00%
2021/12/27	5	68.62	8.1	68.29	68.10	-3.1	23,860	-0.01%
2021/12/24	5	70.62	2	69.50	69.30	3	23,887	0.01%
2021/12/23	12	71.54	11	71.95	70.00	1	23,922	0.00%
2021/12/22	22	70.86	10.1	71.37	69.40	11.9	23,617	0.05%
2021/12/21	10.2	68.65	27	68.38	70.90	-16.8	23,249	-0.07%
2021/12/20	3.9	65.92	8	66.95	66.70	-4.1	22,993	-0.02%
2021/12/17	7	65.44	0	0.00	65.40	7	23,066	0.03%
2021/12/16	3	67.17	1	67.30	66.70	2	23,173	0.01%
2021/12/15	5	66.64	2	67.10	66.50	3	23,220	0.01%
2021/12/14	6	67.02	1	66.30	66.30	5	23,320	0.02%
2021/12/13	3	67.73	13.1	67.75	68.40	-10.1	23,424	-0.04%
2021/12/10	2	66.30	9	66.62	66.20	-7	23,706	-0.03%
2021/12/09	20	67.93	35	67.93	67.50	-15	24,691	-0.06%
2021/12/08	9	65.89	11	66.15	65.90	-2	24,632	-0.01%
2021/12/07	13	65.84	2	65.85	64.90	11	24,717	0.04%
2021/12/06	2	64.81	2	65.60	65.90	0	24,861	0.00%
2021/12/03	3	65.57	1	66.20	65.60	2	24,988	0.01%
2021/12/02	10.1	65.49	7	65.16	64.50	3.1	25,166	0.01%
2021/12/01	11	65.24	16	65.82	65.90	-5	25,283	-0.02%
2021/11/30	12.1	67.32	7	67.70	66.80	5.1	25,374	0.02%
2021/11/29	7	65.13	7	66.71	67.00	0	25,463	0.00%
2021/11/26	19	67.15	10	66.98	66.60	9	25,496	0.04%
2021/11/25	8	69.09	5	68.54	68.90	3	25,931	0.01%
2021/11/24	20	68.92	4	68.95	68.70	16	26,043	0.06%
2021/11/23	45.2	71.99	49	70.97	69.70	-3.8	26,194	-0.01%
2021/11/22	19	71.77	10	71.07	70.30	9	26,828	0.03%
2021/11/19	24	74.32	15	74.21	73.00	9	27,069	0.03%
2021/11/18	34.3	74.02	79.5	74.84	73.70	-45.1	27,565	-0.16%
2021/11/17	36	69.89	13	70.06	69.30	23	26,737	0.09%
2021/11/16	13	68.49	7	69.16	68.20	6	26,867	0.02%
2021/11/15	9	66.91	9	68.09	69.50	0	26,973	0.00%
2021/11/12	13	67.75	6.5	68.05	67.60	6.5	27,032	0.02%
2021/11/11	28	68.56	30	68.24	68.00	-2	27,177	-0.01%
2021/11/10	27.1	66.22	11	66.05	66.60	16.1	27,104	0.06%
2021/11/09	20	68.36	12	68.14	68.40	8	27,093	0.03%
2021/11/08	17	67.19	14.1	67.15	67.00	2.9	27,301	0.01%
2021/11/05	40	68.27	25	69.27	67.60	15	27,578	0.05%
2021/11/04	13.1	68.88	14	68.71	67.80	-0.9	28,043	0.00%
2021/11/03	10	69.44	37	69.29	70.00	-27	28,178	-0.10%
2021/11/02	60.5	74.78	20	74.82	72.00	40.5	28,434	0.14%
2021/11/01	92	80.82	74.6	80.68	80.00	17.4	27,999	0.06%
2021/10/29	41.5	78.20	78	79.29	80.10	-36.5	26,827	-0.14%
2021/10/28	10	71.63	4	72.08	72.90	6	25,356	0.02%
2021/10/27	29	71.76	39	71.61	72.80	-10	24,984	-0.04%
2021/10/26	100.1	71.01	80	70.78	68.00	20.1	23,970	0.08%
2021/10/25	24	66.86	48	66.77	67.80	-24	22,381	-0.11%
2021/10/22	6	60.98	14	61.34	61.70	-8	21,714	-0.04%
2021/10/21	23	61.39	6	60.97	60.30	17	21,614	0.08%
2021/10/20	4	61.05	6	61.02	61.40	-2	21,499	-0.01%
2021/10/19	12	60.71	40	60.09	61.00	-28	21,160	-0.13%
2021/10/18	3	56.53	8	56.09	56.50	-5	20,656	-0.02%
2021/10/15	5	55.78	2	55.90	56.50	3	21,357	0.01%
2021/10/14	1	55.60	2	54.70	54.70	-1	21,488	0.00%
2021/10/13	7	56.50	5	56.04	55.90	2	21,551	0.01%
2021/10/12	5	55.72	5	56.32	56.70	0	21,403	0.00%
2021/10/08	3	55.40	5	56.06	55.10	-2	21,212	-0.01%
2021/10/07	9	54.90	6	54.97	54.80	3	21,167	0.01%
2021/10/06	12	54.65	11	54.53	54.20	1	21,300	0.00%
2021/10/05	4	52.83	9	53.09	53.40	-5	21,149	-0.02%
2021/10/04	7	52.40	14	52.33	51.80	-7	21,068	-0.03%
2021/10/01	12	52.63	9.2	53.14	51.50	2.8	20,947	0.01%
2021/09/30	6	53.42	2	54.50	54.60	4	21,074	0.02%
2021/09/29	7	54.10	5	54.40	54.20	2	21,643	0.01%
2021/09/28	7	56.14	4	55.80	55.70	3	21,948	0.01%
2021/09/27	15	56.94	6	57.10	56.90	9	22,042	0.04%
2021/09/24	1	58.00	46	57.06	57.10	-45	22,603	-0.20%
2021/09/23	8	57.48	8	57.70	56.70	0	22,726	0.00%
2021/09/22	3	55.77	6	56.30	56.30	-3	22,843	-0.01%
2021/09/17	11	57.06	2	57.20	57.50	9	23,087	0.04%
2021/09/16	9	58.33	7	58.44	56.80	2	23,363	0.01%
2021/09/15	39	59.01	20	58.55	59.10	19	23,281	0.08%
2021/09/14	70	60.43	71.2	60.07	59.80	-1.2	22,943	-0.01%
2021/09/13	4	58.35	2	58.30	57.20	2	22,074	0.01%
2021/09/10	30	57.43	9.1	57.16	58.00	20.9	22,093	0.09%
2021/09/09	2	56.90	11	55.56	57.60	-9	22,149	-0.04%
2021/09/08	12	55.63	5.3	56.02	55.20	6.7	22,018	0.03%
2021/09/07	24.3	55.43	15	56.53	57.30	9.3	21,923	0.04%
2021/09/06	9.1	56.44	11	56.52	55.70	-1.9	22,028	-0.01%
2021/09/03	12	56.80	7	57.33	56.70	5	22,024	0.02%
2021/09/02	16	58.54	13	59.43	58.10	3	21,914	0.01%
2021/09/01	2	59.70	3	60.43	60.30	-1	21,753	0.00%
2021/08/31	11	61.22	57	61.55	60.10	-46	21,671	-0.21%
2021/08/30	23	59.63	4	59.58	59.70	19	21,339	0.09%
2021/08/27	26.2	59.30	32.1	59.96	59.90	-5.9	21,208	-0.03%
2021/08/26	28.1	61.70	40.4	62.20	60.40	-12.3	21,121	-0.06%
2021/08/25	35.4	58.77	22	58.70	59.20	13.4	20,180	0.07%
2021/08/24	30	61.66	26	61.98	60.80	4	19,946	0.02%
2021/08/23	26	56.16	45	56.59	59.10	-19	19,014	-0.10%
2021/08/20	15	54.09	11	53.25	53.80	4	18,748	0.02%
2021/08/19	15	52.91	12	54.10	51.20	3	18,317	0.02%
2021/08/18	7	53.46	4	52.20	54.10	3	18,038	0.02%
2021/08/17	18	52.81	9	52.36	50.60	9	17,796	0.05%
2021/08/16	24	52.31	3	52.00	52.40	21	17,516	0.12%
2021/08/13	12	55.88	6	55.17	54.00	6	17,209	0.03%
2021/08/12	24	55.69	7	56.06	57.30	17	16,953	0.10%
2021/08/11	36	57.43	10	57.86	55.80	26	16,530	0.16%
2021/08/10	21	62.07	35	63.15	62.00	-14	16,070	-0.09%
2021/08/09	20	61.59	12	62.71	60.50	8	15,565	0.05%
2021/08/06	22	61.02	13	61.85	62.00	9	15,002	0.06%
2021/08/05	7	56.83	19	57.45	58.60	-12	14,130	-0.08%
2021/08/04	7	55.19	36	55.29	54.30	-29	13,921	-0.21%
2021/08/03	10	54.71	14	55.26	54.90	-4	13,852	-0.03%
2021/08/02	41	54.92	11.2	54.54	54.00	29.8	13,718	0.22%
2021/07/30	27	55.06	11	54.77	53.10	16	13,546	0.12%
2021/07/29	11.2	56.87	12	56.26	55.20	-0.8	13,361	-0.01%
2021/07/28	19	55.88	38.1	56.54	57.00	-19.1	13,119	-0.15%
2021/07/27	16	58.86	20	59.97	57.00	-4	12,912	-0.03%
2021/07/26	13	62.84	7	62.74	62.20	6	12,753	0.05%
2021/07/23	24	63.80	32	63.16	61.70	-8	12,611	-0.06%
2021/07/22	28	67.14	37	65.42	63.70	-9	12,322	-0.07%
2021/07/21	7	67.50	39	69.08	67.60	-32	11,956	-0.27%
2021/07/20	9	66.43	13	64.21	66.10	-4	11,199	-0.04%
2021/07/19	32	61.93	10.1	64.57	65.00	21.9	11,042	0.20%
2021/07/16	4	58.28	7	57.87	59.10	-3	11,205	-0.03%
2021/07/15	14.1	54.65	22	55.54	58.30	-7.9	11,452	-0.07%
2021/07/14	11	54.45	4	54.05	54.00	7	11,383	0.06%
2021/07/13	20	60.13	27.2	59.35	56.10	-7.2	11,403	-0.06%
2021/07/12	7.2	56.60	9.1	56.60	56.60	-1.9	11,169	-0.02%
2021/07/09	8	49.80	11.1	50.22	51.50	-3.1	11,115	-0.03%
2021/07/08	2	49.78	7	49.56	50.00	-5	11,074	-0.05%
2021/07/07	26	49.34	3	48.48	48.10	23	11,193	0.21%
2021/07/06	51.1	52.08	42	51.81	51.60	9.1	11,205	0.08%
2021/07/05	30	50.11	21	50.68	51.00	9	10,763	0.08%
2021/07/02	0	0.00	16	45.04	46.40	-16	10,397	-0.15%
2021/07/01	92	43.24	86	42.66	42.20	6	10,264	0.06%
2021/06/30	28	43.25	2	43.25	43.25	26	9,732	0.27%
2021/06/29	5	38.40	26.1	38.81	39.35	-21.1	9,466	-0.22%
2021/06/28	22	36.18	3	35.93	35.80	19	9,251	0.21%
2021/06/25	16	34.66	31	34.75	35.00	-15	8,952	-0.17%
2021/06/24	17	33.23	8	33.31	33.20	9	8,786	0.10%
2021/06/23	30	32.58	5	32.58	33.05	25	8,719	0.29%
2021/06/22	15	33.26	8	33.38	32.55	7	8,622	0.08%
2021/06/21	11	32.41	12	32.81	32.95	-1	8,469	-0.01%
2021/06/18	3	32.55	17	32.31	32.35	-14	8,294	-0.17%
2021/06/17	6	31.18	0	0.00	31.95	6	8,101	0.07%
2021/06/16	9	31.38	10	31.25	31.20	-1	8,042	-0.01%
2021/06/15	20	31.86	10	31.98	31.95	10	7,989	0.13%
2021/06/11	9.1	31.12	1	30.45	31.25	8.1	7,642	0.11%
2021/06/10	5	30.38	0	0.00	30.15	5	7,457	0.07%
2021/06/08	3	31.18	3	31.17	30.85	0	7,406	0.00%
2021/06/07	3	31.52	2	31.93	30.95	1	7,347	0.01%
2021/06/04	13	31.29	0	0.00	31.20	13	7,109	0.18%
2021/06/03	1	31.45	9	31.74	31.50	-8	7,051	-0.11%
2021/06/02	3	30.95	3	31.17	30.80	0	6,840	0.00%
2021/06/01	6	30.73	0	0.00	31.15	6	6,722	0.09%
2021/05/28	10	30.74	2	30.55	30.95	8	6,597	0.12%
2021/05/27	0	0.00	3	29.35	29.10	-3	6,246	-0.05%
2021/05/26	0	0.00	2	29.30	28.80	-2	6,262	-0.03%
2021/05/25	1	28.65	1	29.20	29.30	0	6,235	0.00%
2021/05/20	3	28.10	2	28.20	28.05	1	6,314	0.02%
2021/05/19	0	0.00	20	28.30	28.25	-20	6,299	-0.32%
2021/05/17	23	28.98	8	28.83	28.50	15	6,265	0.24%
2021/05/13	3	27.60	0	0.00	27.30	3	5,906	0.05%
2021/05/12	1	28.30	5	28.83	27.55	-4	5,793	-0.07%
2021/05/11	0	0.00	2	27.55	27.25	-2	5,524	-0.04%
2021/05/06	1	28.40	5	28.04	27.75	-4	5,442	-0.07%
2021/05/05	8	29.21	1	29.40	28.20	7	5,463	0.13%
2021/05/04	3	27.58	6	27.28	29.05	-3	5,416	-0.06%
2021/05/03	4	29.96	18.4	30.18	29.20	-14.4	5,287	-0.27%
2021/04/29	1.2	30.09	0	0.00	29.45	1.2	5,145	0.02%
2021/04/28	4	29.54	1	30.20	30.20	3	5,105	0.06%
2021/04/26	1	30.30	21	30.58	30.15	-20	4,993	-0.40%
2021/04/23	1	30.55	2	30.98	30.25	-1	4,950	-0.02%
2021/04/22	4	31.73	2	32.08	30.40	2	4,915	0.04%
2021/04/21	0	0.00	6.5	31.82	32.60	-6.5	4,543	-0.14%
2021/04/20	0	0.00	3	29.97	30.00	-3	4,172	-0.07%
2021/04/19	0	0.00	1	30.35	29.90	-1	4,188	-0.02%
2021/04/16	2	28.68	23	29.02	29.20	-21	4,100	-0.51%
2021/04/15	2	28.95	10	28.98	28.85	-8	4,082	-0.20%
2021/04/13	17	29.05	5	30.14	28.60	12	4,028	0.30%
2021/04/12	3	29.18	10	29.46	29.60	-7	3,872	-0.18%
2021/04/09	7	28.48	14	28.65	28.25	-7	3,724	-0.19%
2021/04/08	1	27.65	2	27.85	27.70	-1	3,645	-0.03%
2021/04/07	3	27.63	1	27.75	27.70	2	3,862	0.05%
2021/04/06	0	0.00	6	27.72	27.80	-6	3,882	-0.15%
2021/04/01	0	0.00	1	27.15	27.25	-1	3,936	-0.03%
2021/03/31	1	27.30	0	0.00	27.25	1	4,102	0.02%
2021/03/30	1	27.05	0	0.00	27.15	1	4,127	0.02%
2021/03/29	5	27.41	6	27.48	27.20	-1	4,132	-0.02%
2021/03/26	2.1	26.49	0	0.00	26.85	2.1	3,991	0.05%
2021/03/25	0	0.00	2	26.60	26.50	-2	3,988	-0.05%
2021/03/24	0	0.00	1	26.60	26.60	-1	4,003	-0.02%
2021/03/23	0	0.00	5	26.65	26.65	-5	3,997	-0.13%
2021/03/22	0.2	26.80	0	0.00	26.80	0.2	3,989	0.00%
2021/03/18	1	26.75	4	26.64	26.50	-3	4,030	-0.07%
2021/03/17	1	26.40	2	26.40	26.45	-1	4,055	-0.02%
2021/03/16	4	26.49	0	0.00	26.35	4	4,110	0.10%
2021/03/15	1	26.40	0	0.00	26.50	1	4,141	0.02%
2021/03/12	8	26.74	0	0.00	26.60	8	4,197	0.19%
2021/03/11	2	26.15	0	0.00	26.55	2	4,145	0.05%
2021/03/09	1	25.45	0	0.00	25.95	1	4,186	0.02%
2021/03/05	1	26.15	2	26.15	26.00	-1	4,320	-0.02%
2021/03/04	10	26.50	0	0.00	26.25	10	4,416	0.23%
2021/03/03	6	27.47	5	27.44	26.70	1	4,505	0.02%
2021/03/02	5	26.65	0	0.00	26.30	5	4,612	0.11%
2021/02/26	0	0.00	41	27.15	26.85	-41	5,380	-0.76%
2021/02/25	2	27.00	0	0.00	27.00	2	5,412	0.04%
2021/02/22	0	0.00	4	27.24	27.35	-4	5,688	-0.07%
2021/02/19	0	0.00	8	26.21	26.65	-8	6,017	-0.13%
2021/02/17	0	0.00	14	25.51	25.90	-14	6,107	-0.23%
2021/02/05	6	24.86	6	24.82	24.80	0	6,058	0.00%
2021/02/03	0	0.00	1	24.70	24.75	-1	6,167	-0.02%
2021/02/02	0.2	24.45	2	24.10	24.15	-1.8	6,264	-0.03%
2021/02/01	4	23.71	0	0.00	23.80	4	6,643	0.06%
2021/01/29	2	24.95	2	24.55	24.00	0	6,964	0.00%
2021/01/28	2	24.90	0	0.00	24.90	2	7,073	0.03%
2021/01/27	2	25.35	4	25.15	25.25	-2	7,075	-0.03%
2021/01/25	2	24.25	0	0.00	24.75	2	7,075	0.03%
2021/01/22	2	23.70	2	24.15	24.35	0	7,141	0.00%
2021/01/21	5	24.10	5	23.65	23.65	0	7,154	0.00%
2021/01/20	2	24.00	9	23.97	23.90	-7	7,158	-0.10%
2021/01/19	7	25.23	6	25.16	25.05	1	7,121	0.01%
2021/01/15	5	26.39	8	25.51	25.30	-3	7,110	-0.04%
2021/01/14	3	26.28	0	0.00	26.25	3	7,098	0.04%
2021/01/13	50	26.38	1	26.25	26.25	49	7,133	0.69%
2021/01/12	5	26.83	2	27.30	26.20	3	7,321	0.04%
2021/01/11	5	26.49	1	26.75	26.75	4	7,379	0.05%
2021/01/08	1	27.75	2	27.40	27.35	-1	7,427	-0.01%
2021/01/07	0	0.00	7	27.25	27.30	-7	7,439	-0.09%
2021/01/06	8.2	27.12	3	27.52	26.85	5.2	7,480	0.07%
2021/01/05	3	27.77	3	28.27	27.75	0	7,424	0.00%
2021/01/04	6.4	28.04	66	28.25	27.85	-59.6	7,359	-0.81%
2020/12/31	3	28.18	5.2	28.36	28.00	-2.2	7,285	-0.03%
2020/12/30	5	28.01	10	27.94	28.00	-5	7,131	-0.07%
2020/12/29	7	26.96	0	0.00	27.00	7	6,936	0.10%
2020/12/28	67	27.61	10	27.81	27.55	57	7,112	0.80%
2020/12/25	19	27.39	15	27.60	27.25	4	7,078	0.06%
2020/12/24	0	0.00	8	27.32	26.90	-8	6,897	-0.12%
2020/12/23	28	26.90	33	26.73	26.45	-5	6,861	-0.07%
2020/12/22	10	26.90	14	26.89	26.60	-4	6,861	-0.06%
2020/12/21	2	26.03	5	26.50	26.45	-3	6,825	-0.04%
2020/12/18	3	26.15	6	26.15	25.90	-3	6,894	-0.04%
2020/12/17	1	26.20	3	26.40	26.25	-2	6,978	-0.03%
2020/12/15	5	26.73	1	26.70	26.30	4	7,828	0.05%
2020/12/14	1	26.35	1	27.15	27.15	0	7,805	0.00%
2020/12/10	2	26.75	9	26.75	26.30	-7	7,857	-0.09%
2020/12/09	0	0.00	4	26.99	26.85	-4	7,885	-0.05%
2020/12/08	5	27.25	0	0.00	27.15	5	7,860	0.06%
2020/12/07	7	26.74	4	26.78	26.75	3	7,793	0.04%
2020/12/04	5	27.05	7	27.30	27.00	-2	7,750	-0.03%
2020/12/03	6	27.26	1	27.70	27.10	5	7,708	0.06%
2020/12/02	4	27.28	55	27.31	27.25	-51	7,672	-0.66%
2020/12/01	50	27.80	49	27.80	27.75	1	7,574	0.01%
2020/11/30	7	28.06	0	0.00	28.00	7	7,525	0.09%
2020/11/27	6	27.93	1	27.80	28.10	5	7,457	0.07%
2020/11/26	5	28.38	7	28.21	28.15	-2	7,499	-0.03%
2020/11/25	9	28.26	36	28.32	28.35	-27	7,213	-0.37%
2020/11/24	0	0.00	2	26.45	26.35	-2	6,411	-0.03%
2020/11/23	4	26.21	2	26.25	26.05	2	6,315	0.03%
2020/11/20	0	0.00	3	26.38	26.20	-3	6,264	-0.05%
2020/11/19	18	26.75	0	0.00	26.60	18	6,208	0.29%
2020/11/18	21	26.20	21	26.49	26.95	0	5,928	0.00%
2020/11/17	6	25.67	3	25.45	25.85	3	5,496	0.05%
2020/11/16	0	0.00	3	25.03	24.90	-3	5,391	-0.06%
2020/11/13	3	25.40	6	25.35	25.10	-3	5,377	-0.06%
2020/11/12	4	25.03	23	24.81	24.90	-19	5,365	-0.35%
2020/11/11	9	25.84	3	25.77	25.15	6	5,328	0.11%
2020/11/10	4	25.48	12	25.81	25.60	-8	5,230	-0.15%
2020/11/09	27	25.74	1	25.80	25.95	26	5,122	0.51%
2020/11/06	0	0.00	7	25.34	25.40	-7	4,746	-0.15%
2020/11/05	0	0.00	13	24.60	24.90	-13	4,438	-0.29%
2020/11/04	3	23.93	1	24.10	23.90	2	4,351	0.05%
2020/11/03	0	0.00	1	23.95	24.10	-1	4,350	-0.02%
2020/11/02	0	0.00	1	23.55	23.35	-1	4,305	-0.02%
2020/10/30	2	23.83	3	24.07	23.60	-1	4,311	-0.02%
2020/10/29	2	23.20	2	23.73	24.00	0	4,260	0.00%
2020/10/28	2	23.65	0	0.00	23.45	2	4,324	0.05%
2020/10/23	0	0.00	1	24.60	24.20	-1	4,357	-0.02%
2020/10/22	5	24.02	3	24.03	23.95	2	4,367	0.05%
2020/10/21	4	24.81	10	24.65	24.65	-6	4,339	-0.14%
2020/10/20	17	25.28	18	25.59	25.15	-1	4,338	-0.02%
2020/10/19	37	24.92	6	25.31	25.45	31	4,152	0.75%
2020/10/16	3	24.78	3	24.63	24.55	0	3,999	0.00%
2020/10/15	3	24.15	3	23.85	23.85	0	3,872	0.00%
2020/10/13	0	0.00	3	23.23	23.80	-3	3,875	-0.08%
2020/10/08	1	23.70	1	24.15	23.35	0	3,923	0.00%
2020/10/07	1	24.30	6	24.35	23.95	-5	3,967	-0.13%
2020/10/06	11	24.81	13	24.37	24.35	-2	4,023	-0.05%
2020/10/05	11	24.27	59	24.46	24.60	-48	4,152	-1.16%
2020/09/30	1	22.25	16	23.71	24.00	-15	4,329	-0.35%
2020/09/25	1	22.60	1	22.25	22.30	0	4,928	0.00%
2020/09/24	3	22.73	1	22.60	22.40	2	5,015	0.04%
2020/09/23	2	24.25	1	25.00	23.60	1	5,169	0.02%
2020/09/22	2	24.78	4	24.88	24.65	-2	5,105	-0.04%
2020/09/21	27	25.94	10	26.01	25.80	17	5,109	0.33%
2020/09/18	3	25.25	5	24.51	25.20	-2	4,658	-0.04%
2020/09/17	0	0.00	10	23.00	23.40	-10	4,376	-0.23%
2020/09/16	0	0.00	108	23.25	23.30	-108	4,668	-2.31%	大賣/鉅額交易
2020/09/15	4	22.55	1	22.50	22.50	3	4,539	0.07%
2020/09/14	83	22.93	37	22.86	22.75	46	4,552	1.01%
2020/09/11	11	21.93	3	21.90	22.00	8	4,530	0.18%
2020/09/10	15	22.45	3	22.40	22.35	12	4,507	0.27%
2020/09/09	3	22.35	0	0.00	22.55	3	4,516	0.07%
2020/09/07	13	22.53	5	22.43	22.35	8	4,560	0.18%
2020/09/03	20	22.55	2	22.50	22.50	18	4,624	0.39%
2020/09/02	5	23.20	4	22.96	22.85	1	4,659	0.02%
2020/09/01	13	23.34	30	23.45	23.45	-17	4,628	-0.37%
2020/08/31	5	22.72	10	22.59	22.55	-5	4,469	-0.11%
2020/08/28	0	0.00	12	21.80	21.95	-12	4,443	-0.27%
2020/08/26	4	21.60	0	0.00	21.60	4	4,480	0.09%
2020/08/25	5	21.45	0	0.00	21.55	5	4,515	0.11%
2020/08/24	6	21.70	0	0.00	21.65	6	4,521	0.13%
2020/08/21	5	20.85	6	21.69	21.80	-1	4,553	-0.02%
2020/08/20	8	20.66	9	20.18	20.60	-1	4,573	-0.02%
2020/08/19	2	22.13	6	21.85	21.70	-4	4,637	-0.09%
2020/08/18	1	21.95	3	22.05	22.05	-2	4,721	-0.04%
2020/08/17	1	21.80	1	21.90	21.80	0	4,775	0.00%
2020/08/14	0	0.00	3	21.50	21.80	-3	4,957	-0.06%
2020/08/11	6	21.79	0	0.00	21.45	6	5,638	0.11%
2020/08/10	10	22.85	0	0.00	23.05	10	5,739	0.17%
2020/08/07	5	23.04	1	22.65	22.65	4	5,693	0.07%
2020/08/06	2	23.05	0	0.00	22.95	2	5,673	0.04%
2020/08/05	4	23.05	3	23.25	23.00	1	5,656	0.02%
2020/08/03	4	23.34	7	23.50	23.80	-3	5,592	-0.05%
2020/07/31	1	22.40	0	0.00	22.45	1	5,499	0.02%
2020/07/30	4	22.59	1	22.80	22.70	3	5,484	0.05%
2020/07/28	1	21.60	3	21.53	21.35	-2	5,397	-0.04%
2020/07/27	5	21.38	0	0.00	21.30	5	5,358	0.09%
2020/07/24	3	22.45	4	21.81	21.60	-1	5,333	-0.02%
2020/07/23	1	23.00	0	0.00	22.60	1	5,280	0.02%
2020/07/22	2	23.15	0	0.00	23.10	2	5,250	0.04%
2020/07/21	0	0.00	9	22.92	22.75	-9	5,227	-0.17%
2020/07/20	0	0.00	55	23.09	22.90	-55	5,198	-1.06%
2020/07/17	12	23.23	0	0.00	22.85	12	5,155	0.23%
2020/07/15	1	24.25	4	24.45	23.90	-3	5,021	-0.06%
2020/07/14	1	25.25	1	25.75	24.35	0	4,964	0.00%
2020/07/13	8	25.98	12	25.64	25.15	-4	4,879	-0.08%
2020/07/10	3	25.72	12	25.61	25.50	-9	4,784	-0.19%
2020/07/09	54	29.12	4	28.58	27.45	50	4,574	1.09%
2020/07/08	0	0.00	3	27.50	28.15	-3	4,146	-0.07%
2020/07/07	10	26.52	25	26.18	25.60	-15	4,013	-0.37%
2020/07/06	46	26.98	10.3	26.81	27.00	35.7	3,717	0.96%
2020/07/03	8	24.55	13	24.55	24.55	-5	3,347	-0.15%
2020/07/02	0	0.00	4	22.03	22.35	-4	3,210	-0.12%
2020/07/01	14	21.10	48	21.06	20.90	-34	2,985	-1.14%
2020/06/30	63	21.62	2	21.55	21.40	61	2,943	2.07%
2020/06/29	0	0.00	3	21.20	21.70	-3	2,828	-0.11%
2020/06/24	17	21.04	2	21.20	20.95	15	2,766	0.54%
2020/06/23	16	22.11	29	21.82	22.25	-13	2,669	-0.49%
2020/06/22	0	0.00	1	20.40	20.60	-1	2,348	-0.04%
2020/06/19	1	20.05	0	0.00	20.00	1	2,331	0.04%
2020/06/18	0	0.00	1	20.55	20.55	-1	2,303	-0.04%
2020/06/16	1	20.10	1	20.30	20.05	0	2,224	0.00%
2020/06/15	1	19.95	1	20.35	20.15	0	2,224	0.00%
2020/06/11	4	19.93	0	0.00	19.45	4	2,182	0.18%
2020/06/10	1	19.30	1	19.40	19.65	0	2,114	0.00%
2020/06/09	1	19.40	0	0.00	19.40	1	2,109	0.05%
2020/06/08	1	20.45	0	0.00	20.40	1	2,077	0.05%
2020/06/05	1	21.00	10	20.90	20.80	-9	2,061	-0.44%
2020/06/04	0	0.00	1	20.90	20.85	-1	2,056	-0.05%
2020/06/03	4	20.68	2	20.73	20.65	2	2,025	0.10%
2020/06/02	1	20.25	2	20.30	20.10	-1	1,986	-0.05%
2020/06/01	1	21.25	2	20.78	20.55	-1	1,979	-0.05%
2020/05/29	1	20.55	3	20.60	20.45	-2	2,020	-0.10%
2020/05/28	12	20.61	4	20.34	20.10	8	2,021	0.40%
2020/05/27	12	20.39	5	20.67	20.40	7	1,992	0.35%
2020/05/26	2	20.70	10	20.75	20.75	-8	1,943	-0.41%
2020/05/25	1	22.00	0	0.00	21.75	1	1,853	0.05%
2020/05/22	3	21.95	3	21.55	21.55	0	1,764	0.00%
2020/05/21	5	22.60	1	22.40	22.25	4	1,770	0.23%
2020/05/20	51	21.90	53	21.90	21.85	-2	1,594	-0.13%
2020/05/19	20	22.07	93	21.85	22.30	-73	1,523	-4.79%
2020/05/18	0	0.00	4	20.01	20.30	-4	1,065	-0.38%
2020/05/15	2	19.55	7	19.49	19.15	-5	913	-0.55%
2020/05/06	2	18.05	0	0.00	17.80	2	806	0.25%
2020/04/28	1	17.70	0	0.00	17.70	1	994	0.10%
2020/04/24	1	16.65	0	0.00	17.05	1	1,010	0.10%
2020/04/14	0	0.00	1	16.65	16.75	-1	1,007	-0.10%
2020/04/08	1	15.60	0	0.00	15.95	1	1,001	0.10%
2020/03/23	0	0.00	2	13.45	13.45	-2	962	-0.21%
2020/03/19	0	0.00	11	13.25	13.25	-11	951	-1.16%
2020/03/16	40	16.35	0	0.00	15.90	40	916	4.36%
2020/03/12	0	0.00	10	17.40	17.35	-10	891	-1.12%
2020/03/11	0	0.00	1	18.40	18.30	-1	858	-0.12%
2020/03/06	3	19.00	0	0.00	18.95	3	825	0.36%
2020/03/04	1	18.85	2	19.68	19.30	-1	797	-0.13%
2020/02/27	0	0.00	1	18.30	18.30	-1	681	-0.15%
2020/02/26	1	18.55	1	18.45	18.50	0	669	0.00%
2020/02/24	3	19.08	3	19.25	18.95	0	648	0.00%
2020/02/21	1	18.90	1	19.10	19.10	0	565	0.00%
2020/02/20	2	18.78	1	19.00	18.70	1	544	0.18%
2020/02/17	0	0.00	1	18.40	18.40	-1	499	-0.20%
2020/02/06	1	18.80	0	0.00	18.75	1	484	0.21%
2020/02/04	20	19.15	0	0.00	19.00	20	480	4.16%
2020/01/31	7	19.19	0	0.00	19.00	7	419	1.67%
2020/01/16	0	0.00	3	18.40	18.35	-3	322	-0.93%
2020/01/13	0	0.00	2	18.30	18.30	-2	368	-0.54%
2019/12/12	0	0.00	2	18.35	18.35	-2	421	-0.47%
2019/12/10	1	18.40	0	0.00	18.40	1	419	0.24%
2019/12/05	0	0.00	1	18.45	18.50	-1	416	-0.24%
2019/12/03	1	18.50	0	0.00	18.45	1	421	0.24%
2019/12/02	0	0.00	2	18.50	18.45	-2	423	-0.47%
2019/11/28	1	18.60	0	0.00	18.70	1	422	0.24%
2019/11/22	0	0.00	1	18.65	18.70	-1	427	-0.23%
2019/11/18	2	18.60	0	0.00	18.65	2	432	0.46%
2019/11/06	0	0.00	1	19.35	19.35	-1	413	-0.24%
2019/09/24	0	0.00	1	18.95	18.90	-1	329	-0.30%
2019/09/23	1	18.95	0	0.00	18.85	1	324	0.31%
2019/09/20	3	18.92	2	18.93	18.90	1	319	0.31%
2019/09/18	20	18.70	0	0.00	18.60	20	308	6.49%
2019/09/12	0	0.00	1	18.60	18.60	-1	307	-0.32%
2019/09/02	20	18.75	0	0.00	18.70	20	299	6.68%
2019/08/28	1	18.35	10	18.35	18.40	-9	292	-3.07%
2019/08/21	0	0.00	2	18.40	18.25	-2	289	-0.69%
2019/07/30	1	18.65	0	0.00	18.65	1	296	0.34%
2019/07/22	2	18.98	0	0.00	19.00	2	255	0.78%
2019/07/19	1	19.10	0	0.00	19.00	1	255	0.39%
2019/07/10	0	0.00	0.2	18.80	18.95	-0.2	316	-0.06%
2019/05/31	0	0.00	10	18.30	18.35	-10	410	-2.44%
2019/05/30	0	0.00	2	18.15	18.20	-2	424	-0.47%
2019/05/27	0	0.00	2	18.10	18.15	-2	457	-0.44%
2019/05/22	2	18.40	0	0.00	18.35	2	468	0.43%
2019/05/08	0	0.00	1	19.00	19.15	-1	658	-0.15%
2019/04/30	0	0.00	1	19.35	19.40	-1	648	-0.15%
2019/04/22	1	20.05	0	0.00	19.85	1	638	0.16%
2019/04/17	0	0.00	1	19.55	19.55	-1	601	-0.17%
2019/04/02	0	0.00	1	19.05	19.05	-1	557	-0.18%
2019/04/01	1	19.15	0	0.00	19.15	1	567	0.18%
2019/03/25	1	19.05	0	0.00	19.00	1	584	0.17%
2019/03/19	0	0.00	1	19.50	19.45	-1	587	-0.17%
2019/03/18	1	19.50	0	0.00	19.50	1	586	0.17%
2019/03/04	0	0.00	50	20.10	20.15	-50	670	-7.46%
2019/02/26	0	0.00	4	20.23	20.30	-4	646	-0.62%
2019/02/22	0	0.00	1	20.20	20.20	-1	641	-0.16%
2019/02/20	0	0.00	0.1	20.15	20.15	-0.1	689	-0.02%
2019/02/18	1	20.35	3	20.53	20.35	-2	671	-0.30%
2019/02/15	0	0.00	1	20.70	20.45	-1	660	-0.15%
2019/02/14	0	0.00	33	20.40	20.45	-33	618	-5.34%
2019/02/13	0	0.00	2	20.20	20.20	-2	579	-0.35%
2019/02/12	53	20.36	2	20.25	20.10	51	561	9.08%
2019/01/25	0	0.00	1	18.90	18.90	-1	500	-0.20%
2019/01/07	2	18.58	0	0.00	18.65	2	617	0.32%
2018/12/11	1	18.85	0	0.00	18.85	1	915	0.11%
2018/12/07	1	19.20	2	19.15	19.20	-1	930	-0.11%
2018/12/05	2	19.90	0	0.00	19.90	2	900	0.22%
2018/11/30	1	19.05	0	0.00	18.90	1	937	0.11%
2018/11/20	0	0.00	2	19.40	19.15	-2	1,037	-0.19%
2018/11/02	5	18.90	0	0.00	18.70	5	1,102	0.45%
2018/10/16	1	18.30	0	0.00	18.15	1	1,181	0.08%
2018/10/08	3	19.55	0	0.00	19.40	3	1,399	0.21%
2018/10/05	0	0.00	1	19.40	19.45	-1	1,467	-0.07%
2018/09/25	1	20.75	0	0.00	20.35	1	2,762	0.04%
2018/09/20	1	20.25	0	0.00	19.95	1	3,065	0.03%
2018/09/19	0	0.00	2	21.13	20.20	-2	3,054	-0.07%
2018/09/13	0	0.00	7	19.85	19.75	-7	2,959	-0.24%
2018/09/07	0	0.00	3	20.45	19.85	-3	3,102	-0.10%
2018/09/06	0	0.00	2	20.53	20.30	-2	3,089	-0.06%
2018/08/30	5	20.30	0	0.00	20.05	5	3,597	0.14%
2018/08/28	1	19.05	0.7	19.05	19.05	0.3	3,555	0.01%
2018/08/23	0	0.00	5	19.00	19.05	-5	3,967	-0.13%
2018/08/17	2	19.18	0	0.00	19.15	2	4,106	0.05%
2018/08/16	1	18.70	0	0.00	19.05	1	4,138	0.02%
2018/08/13	5	18.90	0	0.00	18.85	5	4,302	0.12%
2018/08/09	6	20.30	3	20.10	20.05	3	4,247	0.07%
2018/08/08	3	20.00	0	0.00	20.05	3	4,233	0.07%
2018/08/07	1	19.95	0	0.00	19.90	1	4,219	0.02%
2018/07/31	1	20.10	8	20.10	20.10	-7	4,144	-0.17%
2018/07/30	1	19.90	1	19.85	19.85	0	4,140	0.00%
2018/07/26	1	20.10	0	0.00	20.05	1	4,122	0.02%
2018/07/24	0	0.00	5	20.44	20.40	-5	4,092	-0.12%
2018/07/23	0	0.00	3	20.22	20.20	-3	4,082	-0.07%
2018/07/20	1	20.55	0	0.00	20.45	1	4,075	0.02%
2018/07/19	15	20.93	0	0.00	20.60	15	4,032	0.37%
2018/07/17	1	21.00	0	0.00	20.75	1	3,862	0.03%
2018/07/16	0	0.00	1	21.58	21.00	-1	3,837	-0.03%
2018/07/13	2	21.55	5	21.59	21.55	-3	3,804	-0.08%
2018/07/12	12	21.67	0	0.00	21.60	12	3,740	0.32%
2018/07/10	3	21.78	7	21.64	21.40	-4	3,610	-0.11%
2018/07/09	1	20.60	3	21.25	21.80	-2	3,425	-0.06%
2018/07/05	2	20.55	5	20.00	20.00	-3	3,163	-0.09%
2018/07/04	0	0.00	6	20.79	21.45	-6	3,095	-0.19%
2018/07/03	20	21.86	18	22.24	21.35	2	3,010	0.07%
2018/07/02	5	21.50	6	21.28	21.60	-1	2,391	-0.04%
2018/06/29	7	19.81	1	19.65	19.65	6	2,070	0.29%
2018/06/28	3	19.93	0	0.00	19.65	3	2,054	0.15%
2018/06/27	2	20.18	3	20.00	19.90	-1	2,050	-0.05%
2018/06/26	1	20.20	0	0.00	20.15	1	2,045	0.05%
2018/06/25	2	20.28	0	0.00	20.20	2	2,033	0.10%
2018/06/12	68	21.51	16	21.62	21.50	52	1,787	2.91%
2018/06/11	2	21.10	13	20.68	21.10	-11	1,521	-0.72%
2018/06/08	1	19.85	0.2	19.70	19.85	0.8	1,333	0.06%
2018/06/06	1	19.85	2	19.75	19.70	-1	1,332	-0.08%
2018/06/05	2	20.18	0	0.00	19.70	2	1,381	0.14%
2018/06/04	3	20.22	6	20.28	20.00	-3	1,355	-0.22%
2018/06/01	3	20.35	20	20.15	20.20	-17	1,339	-1.27%
2018/05/31	7	21.59	9	21.48	21.05	-2	1,316	-0.15%
2018/05/28	2	19.43	0	0.00	19.25	2	934	0.21%
2018/05/25	1	19.50	0	0.00	19.45	1	938	0.11%
2018/05/23	1	20.10	2	20.10	20.00	-1	1,032	-0.10%
2018/05/22	0	0.00	2	19.70	19.80	-2	961	-0.21%
2018/05/08	0	0.00	5	18.65	18.70	-5	1,058	-0.47%
2018/05/03	1	18.30	0	0.00	18.40	1	1,090	0.09%
2018/05/02	1	18.30	0	0.00	18.40	1	1,098	0.09%
2018/04/19	2	18.55	0	0.00	18.50	2	1,223	0.16%
2018/04/18	1	18.75	0	0.00	18.50	1	1,234	0.08%
2018/04/09	3	18.60	0	0.00	18.75	3	1,478	0.20%
2018/04/02	1	18.65	0	0.00	18.70	1	1,717	0.06%
2018/03/31	1	18.75	0	0.00	18.70	1	1,785	0.06%
2018/03/30	2	18.83	0	0.00	18.65	2	1,825	0.11%
2018/03/23	2	18.90	0	0.00	18.90	2	2,441	0.08%
2018/03/22	2	19.63	2	19.40	19.35	0	2,460	0.00%
2018/03/20	2	19.75	0	0.00	19.60	2	2,551	0.08%
2018/03/14	1	20.00	0	0.00	19.95	1	3,088	0.03%
2018/03/09	0	0.00	2	20.38	20.30	-2	3,181	-0.06%
2018/03/07	1	19.75	2	19.75	19.70	-1	3,117	-0.03%
2018/03/01	0	0.00	1	20.60	20.45	-1	3,076	-0.03%
2018/02/27	0	0.00	2	19.90	19.80	-2	3,047	-0.07%
2018/02/23	3	20.85	1	20.80	20.25	2	3,026	0.07%
2018/02/08	1	18.60	0	0.00	18.70	1	2,884	0.03%
2018/02/06	0	0.00	1	18.15	18.10	-1	2,923	-0.03%
2018/02/01	2	20.60	0	0.00	20.05	2	2,926	0.07%
2018/01/23	1	19.60	2	19.55	19.55	-1	2,972	-0.03%
2018/01/22	0	0.00	1	19.65	19.65	-1	3,049	-0.03%
2018/01/17	3	20.42	0	0.00	20.30	3	3,089	0.10%
2018/01/15	0	0.00	1	19.85	19.65	-1	3,073	-0.03%
2018/01/09	1	20.90	0	0.00	20.65	1	3,157	0.03%
2018/01/05	20	20.51	0	0.00	20.35	20	3,128	0.64%
2018/01/04	8	20.70	5	20.80	20.60	3	3,129	0.10%
2018/01/03	0	0.00	3	20.85	20.90	-3	3,129	-0.10%