允強 (2034)-元富-大裕券商分點個股進出

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

允強

(2034)

可現股當沖

股價
25.55
漲跌
▲0.05
漲幅
+0.20%
成交量
294張
產業
上市鋼鐵類股
404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

允強 (2034)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/05/27	2	25.40	0.8	25.45	25.40	1.2	645	0.19%
2024/05/24	2	25.25	0	0.00	25.35	2	653	0.31%
2024/05/21	2	26.00	0	0.00	26.00	2	649	0.31%
2024/05/20	3	26.45	9	26.40	26.20	-6	633	-0.95%
2024/05/08	0	0.00	2	25.30	25.45	-2	571	-0.35%
2024/05/02	4.2	25.31	0	0.00	25.40	4.2	557	0.75%
2024/04/30	0.2	25.25	0	0.00	25.40	0.2	556	0.04%
2024/04/25	2	25.00	0	0.00	25.00	2	556	0.36%
2024/04/19	0.7	25.40	0	0.00	25.20	0.7	536	0.13%
2024/04/11	2	25.73	0	0.00	25.70	2	511	0.39%
2024/04/08	0	0.00	2	25.60	25.60	-2	501	-0.40%
2024/04/03	5	25.58	4	25.61	25.35	1	498	0.20%
2024/03/28	0	0.00	3	25.10	25.10	-3	504	-0.60%
2024/03/27	0	0.00	3	25.05	25.05	-3	501	-0.60%
2024/03/21	10	24.80	0	0.00	24.80	10	520	1.92%
2024/03/15	0.3	24.90	0	0.00	24.90	0.3	563	0.05%
2024/03/11	0.1	24.99	0	0.00	24.90	0.1	542	0.03%
2024/03/07	0	0.00	0.2	25.10	25.10	-0.2	522	-0.03%
2024/03/06	0	0.00	4.2	25.15	25.15	-4.2	516	-0.82%
2024/03/05	0	0.00	11	25.15	25.15	-11	519	-2.12%
2024/03/04	0.1	25.50	0	0.00	25.20	0.1	512	0.02%
2024/02/29	2	25.65	24	25.60	25.60	-22	495	-4.44%
2024/02/27	1	25.80	0	0.00	25.60	1	490	0.20%
2024/02/16	10	25.90	0	0.00	26.00	10	475	2.10%
2024/02/05	6	26.05	20	26.05	26.05	-14	479	-2.92%
2024/01/31	5	26.05	0	0.00	26.05	5	479	1.04%
2024/01/30	2	26.20	0	0.00	26.10	2	475	0.42%
2024/01/22	0.3	26.35	0	0.00	26.35	0.3	463	0.06%
2024/01/03	1	27.05	1	26.90	26.90	0	500	0.00%
2023/12/25	0	0.00	2	27.75	27.40	-2	492	-0.41%
2023/12/22	20	27.05	0	0.00	27.15	20	480	4.16%
2023/12/20	6	27.35	3	27.55	27.55	3	476	0.63%
2023/12/15	0	0.00	0.2	27.55	27.30	-0.2	447	-0.05%
2023/12/14	0	0.00	1	26.40	26.45	-1	391	-0.26%
2023/12/08	7	26.72	0	0.00	26.75	7	393	1.78%
2023/11/30	0.6	26.90	0	0.00	27.00	0.6	379	0.16%
2023/11/29	0.1	26.90	0	0.00	26.95	0.1	375	0.02%
2023/11/21	0	0.00	10	26.85	27.00	-10	377	-2.65%
2023/11/14	1	26.10	0	0.00	26.10	1	375	0.27%
2023/11/08	2	26.53	0	0.00	26.55	2	369	0.54%
2023/11/03	1	26.60	0	0.00	26.65	1	376	0.28%
2023/10/04	0	0.00	2	26.95	26.85	-2	513	-0.39%
2023/10/03	0	0.00	1	27.10	27.05	-1	515	-0.19%
2023/09/26	1	27.60	12	27.40	27.40	-11	536	-2.05%
2023/09/25	0	0.00	2	27.60	27.70	-2	548	-0.36%
2023/09/18	0	0.00	1	28.00	28.05	-1	576	-0.17%
2023/09/13	1	27.30	0	0.00	27.60	1	573	0.17%
2023/09/12	0	0.00	1	27.45	27.50	-1	592	-0.17%
2023/08/30	2	27.40	0	0.00	27.40	2	625	0.32%
2023/08/23	0	0.00	1	27.05	26.95	-1	652	-0.15%
2023/08/17	0	0.00	3	26.80	26.90	-3	658	-0.46%
2023/08/04	0	0.00	3	27.70	27.70	-3	697	-0.43%
2023/08/02	1	27.75	2	27.50	27.70	-1	696	-0.14%
2023/07/26	1	27.50	0	0.00	27.50	1	664	0.15%
2023/07/24	0	0.00	5	27.53	27.50	-5	659	-0.76%
2023/07/20	0.2	28.08	0	0.00	27.90	0.2	656	0.03%
2023/07/17	1	28.95	5	29.13	29.20	-4	623	-0.64%
2023/07/11	3	28.95	0	0.00	29.00	3	618	0.49%
2023/07/06	1	29.20	0	0.00	29.20	1	637	0.16%
2023/07/03	0	0.00	1	29.55	29.70	-1	643	-0.16%
2023/06/29	0	0.00	0.1	29.30	29.25	-0.1	642	-0.01%
2023/06/26	0	0.00	1	29.45	29.50	-1	639	-0.16%
2023/06/21	8	28.99	0	0.00	29.05	8	635	1.26%
2023/06/20	3	29.00	5.3	29.14	29.05	-2.3	638	-0.36%
2023/06/19	5	29.05	0	0.00	29.10	5	645	0.77%
2023/06/05	1	29.05	0	0.00	28.90	1	785	0.13%
2023/06/02	3	28.85	0	0.00	28.75	3	791	0.38%
2023/05/29	0	0.00	63	28.65	28.65	-63	826	-7.62%
2023/05/26	3	28.80	0	0.00	28.75	3	845	0.35%
2023/05/23	0.1	29.10	0	0.00	29.10	0.1	893	0.01%
2023/05/19	2.5	28.88	0	0.00	28.80	2.5	946	0.26%
2023/05/17	0	0.00	1	28.50	28.65	-1	957	-0.10%
2023/05/15	1	28.55	0	0.00	28.60	1	1,012	0.10%
2023/05/05	2.3	29.31	0.3	29.40	29.25	2	1,142	0.18%
2023/05/04	0	0.00	6	29.30	29.35	-6	1,169	-0.51%
2023/05/02	0	0.00	1	29.20	29.25	-1	1,242	-0.08%
2023/04/25	2	28.75	0	0.00	28.95	2	1,325	0.15%
2023/04/24	0	0.00	2	28.88	28.85	-2	1,327	-0.15%
2023/04/21	2	28.95	3	28.85	28.85	-1	1,329	-0.08%
2023/04/20	0	0.00	3	29.15	29.20	-3	1,317	-0.23%
2023/04/19	0	0.00	2	29.50	29.50	-2	1,324	-0.15%
2023/04/18	4	29.70	0	0.00	29.55	4	1,329	0.30%
2023/04/17	2	29.80	0	0.00	29.80	2	1,332	0.15%
2023/04/14	0	0.00	1	29.70	29.80	-1	1,337	-0.07%
2023/04/13	2	29.70	58	29.85	29.75	-56	1,340	-4.18%
2023/04/12	1	29.60	57	29.55	29.55	-56	1,335	-4.19%
2023/04/11	0	0.00	20	29.40	29.40	-20	1,343	-1.49%
2023/04/10	0	0.00	35	29.35	29.35	-35	1,357	-2.58%
2023/03/21	0	0.00	2	29.30	29.30	-2	1,757	-0.11%
2023/03/20	1	29.10	0	0.00	29.05	1	1,754	0.06%
2023/03/17	0	0.00	32	29.44	29.45	-32	1,746	-1.83%
2023/03/15	0	0.00	2	29.35	29.35	-2	1,738	-0.12%
2023/03/13	2	29.70	0	0.00	29.90	2	1,719	0.12%
2023/03/10	1	30.20	0	0.00	30.20	1	1,689	0.06%
2023/03/08	0	0.00	5	31.15	31.35	-5	1,689	-0.30%
2023/03/03	0	0.00	3	30.85	31.05	-3	1,664	-0.18%
2023/03/02	0	0.00	1	30.55	30.65	-1	1,661	-0.06%
2023/02/24	3	30.95	0	0.00	31.10	3	1,685	0.18%
2023/02/22	0	0.00	10	31.25	31.15	-10	1,710	-0.58%
2023/02/21	6	31.00	6	31.05	31.10	0	1,714	0.00%
2023/02/20	2	31.00	0	0.00	31.20	2	1,716	0.12%
2023/02/17	1	30.60	1	30.85	31.10	0	1,728	0.00%
2023/02/16	4	30.85	4	30.70	30.70	0	1,714	0.00%
2023/02/15	0	0.00	10	30.50	30.70	-10	1,713	-0.58%
2023/02/14	2	30.75	0	0.00	30.80	2	1,705	0.12%
2023/02/13	10	30.70	34	30.70	30.75	-24	1,689	-1.42%
2023/02/10	1	30.45	0	0.00	30.20	1	1,650	0.06%
2023/02/08	2	30.80	102	30.95	31.10	-100	1,614	-6.19%	大賣/
2023/02/03	89	30.35	0	0.00	30.35	89	1,522	5.84%
2023/02/02	16	30.47	0	0.00	30.70	16	1,509	1.06%
2023/02/01	20	30.70	20	30.90	30.95	0	1,485	0.00%
2023/01/31	0.1	30.30	0	0.00	30.45	0.1	1,444	0.01%
2023/01/30	0.2	29.80	0	0.00	29.95	0.2	1,419	0.01%
2023/01/17	0	0.00	2	29.65	29.65	-2	1,392	-0.14%
2023/01/16	20	29.10	20	29.30	29.45	0	1,379	0.00%
2023/01/13	0	0.00	1.1	29.24	29.00	-1.1	1,359	-0.08%
2023/01/10	1	28.80	0	0.00	28.90	1	1,450	0.07%
2023/01/09	0	0.00	10	29.00	29.00	-10	1,467	-0.68%
2022/12/27	2	29.00	0	0.00	29.00	2	1,460	0.14%
2022/12/26	1	29.55	9	29.39	29.10	-8	1,462	-0.55%
2022/12/22	1	29.85	7	29.69	29.75	-6	1,413	-0.42%
2022/12/21	16	29.08	17	29.32	28.95	-1	1,274	-0.08%
2022/12/20	4	27.70	0	0.00	27.80	4	1,197	0.33%
2022/12/19	65	28.11	0	0.00	27.95	65	1,221	5.32%
2022/12/16	0	0.00	3	28.55	28.20	-3	1,222	-0.25%
2022/12/15	1	28.90	18	29.10	28.70	-17	1,210	-1.40%
2022/12/13	0	0.00	1	28.25	28.20	-1	1,158	-0.09%
2022/12/09	1	28.00	0	0.00	27.85	1	1,139	0.09%
2022/12/07	103	28.34	1	28.05	27.95	102	1,148	8.88%	大買/鉅額交易
2022/12/05	0	0.00	24	28.75	28.55	-24	1,171	-2.05%
2022/12/01	195	28.47	0	0.00	28.45	195	1,206	16.16%	大買/鉅額交易
2022/11/25	1	27.45	0	0.00	27.35	1	1,292	0.08%
2022/11/22	9	28.09	1	27.80	27.65	8	1,366	0.59%
2022/11/21	0	0.00	2	28.65	28.55	-2	1,332	-0.15%
2022/11/18	4	27.53	0	0.00	27.65	4	1,301	0.31%
2022/11/16	0	0.00	1	27.70	27.70	-1	1,281	-0.08%
2022/11/15	3	27.95	1	28.05	27.85	2	1,285	0.16%
2022/11/14	2	27.28	0	0.00	27.20	2	1,273	0.16%
2022/11/11	1	26.85	1	26.60	26.55	0	1,338	0.00%
2022/11/03	1	25.80	0	0.00	25.75	1	1,889	0.05%
2022/10/27	0	0.00	0	25.80	25.70	0	2,166	0.00%
2022/10/26	1	25.30	0	0.00	25.35	1	2,241	0.04%
2022/10/24	0	0.00	4	25.95	25.75	-4	2,567	-0.16%
2022/10/19	1	25.75	1	25.90	25.90	0	2,636	0.00%
2022/10/17	1	25.65	1	26.05	26.10	0	2,650	0.00%
2022/10/14	0	0.00	2	26.45	26.60	-2	2,709	-0.07%
2022/10/13	18	25.99	2	26.10	25.75	16	2,810	0.57%
2022/10/11	1	26.95	0	0.00	26.85	1	2,932	0.03%
2022/10/05	1	27.70	1	27.70	27.55	0	2,984	0.00%
2022/10/04	0	0.00	2	27.55	27.40	-2	2,993	-0.07%
2022/09/30	2	27.00	0	0.00	27.30	2	3,002	0.07%
2022/09/29	0	0.00	5	27.10	27.10	-5	3,003	-0.17%
2022/09/28	0	0.00	2	26.60	26.55	-2	3,005	-0.07%
2022/09/27	0	0.00	2	27.15	27.60	-2	2,994	-0.07%
2022/09/23	3	28.92	0	0.00	28.75	3	2,982	0.10%
2022/09/21	0	0.00	4	28.71	28.60	-4	2,987	-0.13%
2022/09/19	1	29.30	6	29.30	28.95	-5	2,992	-0.17%
2022/09/12	0	0.00	10	30.25	30.20	-10	3,047	-0.33%
2022/09/08	0	0.00	2	30.45	30.45	-2	3,049	-0.07%
2022/09/07	2	29.90	0	0.00	29.40	2	3,035	0.07%
2022/09/06	2	30.00	3	29.90	30.05	-1	3,032	-0.03%
2022/09/02	1	30.20	2	30.15	30.20	-1	3,024	-0.03%
2022/09/01	2	30.20	4	30.45	30.30	-2	3,021	-0.07%
2022/08/31	2	30.20	9	30.44	30.85	-7	3,007	-0.23%
2022/08/30	6	30.20	1	30.25	30.25	5	2,951	0.17%
2022/08/29	0	0.00	1	29.75	29.65	-1	2,938	-0.03%
2022/08/26	0	0.00	3	30.20	30.25	-3	2,923	-0.10%
2022/08/25	2	30.18	2	30.25	30.15	0	2,918	0.00%
2022/08/24	2	30.25	1	30.30	30.10	1	2,910	0.03%
2022/08/19	4	30.26	0	0.00	30.30	4	2,879	0.14%
2022/08/18	6	30.43	11	30.43	30.40	-5	2,865	-0.17%
2022/08/17	16	31.14	14	31.89	30.55	2	2,790	0.07%
2022/08/16	4	29.71	22	29.57	29.60	-18	2,436	-0.74%
2022/08/15	1	29.50	1	30.00	29.95	0	2,440	0.00%
2022/08/12	1	29.45	0	0.00	29.50	1	2,411	0.04%
2022/08/11	0	0.00	2	29.90	29.25	-2	2,359	-0.08%
2022/08/09	5	29.80	3	30.12	29.90	2	2,303	0.09%
2022/08/08	5	29.85	0	0.00	30.00	5	2,288	0.22%
2022/08/05	3	30.07	1	30.40	30.40	2	2,265	0.09%
2022/08/04	1	28.90	1	28.95	29.35	0	2,209	0.00%
2022/08/03	2	29.30	2	29.20	29.05	0	2,203	0.00%
2022/08/01	3	30.38	4	30.55	30.55	-1	2,132	-0.05%
2022/07/29	3	29.80	6	29.36	30.45	-3	1,998	-0.15%
2022/07/28	20	27.50	3	27.78	28.45	17	1,841	0.92%
2022/07/26	0	0.00	2	28.10	27.75	-2	1,768	-0.11%
2022/07/25	2	27.90	3	28.10	28.05	-1	1,782	-0.06%
2022/07/22	2	27.78	5	28.13	27.50	-3	1,795	-0.17%
2022/07/21	4	27.89	6	27.78	28.00	-2	1,836	-0.11%
2022/07/20	2	28.48	4	28.25	28.50	-2	1,807	-0.11%
2022/07/19	0	0.00	6	27.06	27.30	-6	1,767	-0.34%
2022/07/18	5	27.46	1	27.40	27.40	4	1,728	0.23%
2022/07/15	5	26.00	0	0.00	27.85	5	1,772	0.28%
2022/07/13	20	26.10	2	26.20	26.25	18	1,927	0.93%
2022/07/11	2	26.50	0	0.00	26.60	2	2,069	0.10%
2022/07/06	20	26.23	0	0.00	26.15	20	2,352	0.85%
2022/07/05	1	26.20	0	0.00	26.90	1	2,419	0.04%
2022/07/04	20	26.30	1	26.15	26.15	19	2,471	0.77%
2022/06/30	5	26.70	11	26.70	26.75	-6	2,531	-0.24%
2022/06/27	0	0.00	5	27.40	27.65	-5	2,617	-0.19%
2022/06/23	1	27.10	1	27.05	27.30	0	2,773	0.00%
2022/06/22	10	27.07	3	27.47	26.90	7	2,981	0.23%
2022/06/20	4	27.58	0	0.00	27.05	4	3,331	0.12%
2022/06/17	2	28.50	13	28.45	28.25	-11	3,444	-0.32%
2022/06/16	5	29.00	2	29.35	28.85	3	3,561	0.08%
2022/06/15	1	29.40	3	29.30	29.30	-2	3,583	-0.06%
2022/06/14	1	29.30	11	29.09	29.35	-10	3,679	-0.27%
2022/06/13	10	29.83	0	0.00	29.75	10	3,922	0.25%
2022/06/10	2	31.00	0	0.00	31.00	2	3,991	0.05%
2022/06/09	4	31.16	81	31.15	31.25	-77	4,000	-1.92%
2022/06/08	4	30.98	0	0.00	30.85	4	4,027	0.10%
2022/06/07	0	0.00	9	31.00	30.85	-9	4,098	-0.22%
2022/06/02	3	30.50	0	0.00	30.50	3	4,514	0.07%
2022/06/01	7	30.71	0	0.00	30.65	7	4,622	0.15%
2022/05/31	1	30.70	2	30.80	30.70	-1	4,670	-0.02%
2022/05/27	0	0.00	7	30.80	30.75	-7	4,780	-0.15%
2022/05/26	5	30.60	0	0.00	30.75	5	4,967	0.10%
2022/05/19	2.6	30.30	0	0.00	30.45	2.6	5,332	0.05%
2022/05/13	0	0.00	10	30.02	30.45	-10	5,315	-0.19%
2022/05/12	2	29.85	0	0.00	29.65	2	5,303	0.04%
2022/05/11	6	30.52	0	0.00	30.60	6	5,279	0.11%
2022/05/10	5	30.39	0	0.00	31.00	5	5,275	0.09%
2022/05/09	4	31.05	6	31.07	30.55	-2	5,250	-0.04%
2022/05/05	1	31.90	0	0.00	32.05	1	5,259	0.02%
2022/05/04	5	31.50	3	31.70	31.45	2	5,260	0.04%
2022/05/03	5	32.14	0	0.00	31.75	5	5,255	0.10%
2022/04/29	3	32.37	0	0.00	32.10	3	5,249	0.06%
2022/04/28	1	32.75	2	33.00	32.40	-1	5,255	-0.02%
2022/04/27	3	32.17	0	0.00	32.30	3	5,242	0.06%
2022/04/26	10	34.07	2	34.85	33.70	8	5,162	0.15%
2022/04/25	7	34.80	0	0.00	34.40	7	5,120	0.14%
2022/04/22	4	35.50	9	36.72	36.30	-5	5,041	-0.10%
2022/04/21	12	36.28	2	36.00	36.00	10	5,000	0.20%
2022/04/20	7	36.54	1	36.30	37.00	6	4,922	0.12%
2022/04/19	0	0.00	8	36.56	36.65	-8	4,840	-0.17%
2022/04/18	11	35.92	1	35.50	35.50	10	4,816	0.21%
2022/04/15	62	37.00	20	37.18	36.60	42	4,780	0.88%
2022/04/14	8	36.94	11	36.90	36.60	-3	4,730	-0.06%
2022/04/13	14	36.73	121.3	36.86	37.00	-107.3	4,668	-2.30%	大賣/鉅額交易
2022/04/12	10	35.62	6	36.06	35.75	4	4,483	0.09%
2022/04/11	22	35.75	0	0.00	35.55	22	4,442	0.50%
2022/04/08	0	0.00	32	34.98	35.90	-32	4,375	-0.73%
2022/04/07	48	35.63	29	34.95	34.55	19	4,318	0.44%
2022/03/31	16	35.95	0	0.00	35.10	16	4,225	0.38%
2022/03/30	0	0.00	1	36.15	35.90	-1	4,197	-0.02%
2022/03/29	4	35.30	0	0.00	35.30	4	4,152	0.10%
2022/03/28	8	36.26	6	36.30	35.95	2	4,106	0.05%
2022/03/25	37	37.06	42.1	37.75	37.55	-5.1	4,016	-0.13%
2022/03/24	122	36.81	25	37.04	37.15	97	3,857	2.51%	大買/
2022/03/23	3	35.65	5	35.95	36.05	-2	3,659	-0.05%
2022/03/22	3	35.50	6	35.69	35.80	-3	3,539	-0.08%
2022/03/21	0	0.00	3	35.10	35.00	-3	3,392	-0.09%
2022/03/17	2	34.33	0	0.00	34.30	2	3,313	0.06%
2022/03/16	2.2	35.26	9	35.11	35.15	-6.8	3,211	-0.21%
2022/03/15	0	0.00	189	34.37	34.00	-189	2,959	-6.39%	大賣/鉅額交易
2022/03/14	2	33.93	2	33.95	33.95	0	2,891	0.00%
2022/03/11	0	33.90	2	33.70	33.75	-2	2,910	-0.07%
2022/03/10	0	0.00	10	33.50	33.95	-10	2,881	-0.35%
2022/03/09	0	0.00	5	34.05	34.50	-5	2,824	-0.18%
2022/03/08	10	34.71	5	34.13	32.80	5	2,734	0.18%
2022/03/07	12	33.58	1	33.80	33.80	11	2,428	0.45%
2022/03/04	0	0.00	2	33.95	33.70	-2	2,335	-0.09%
2022/03/03	4	33.70	5	33.67	33.65	-1	2,314	-0.04%
2022/03/02	22	34.00	30	33.65	33.75	-8	2,291	-0.35%
2022/03/01	5	34.24	2	33.45	33.45	3	2,264	0.13%
2022/02/25	3	32.83	0	0.00	33.00	3	2,142	0.14%
2022/02/24	1	32.50	2	32.35	32.15	-1	2,130	-0.05%
2022/02/23	3	32.63	3	32.52	32.80	0	2,090	0.00%
2022/02/22	1	33.40	32	32.27	32.25	-31	2,067	-1.50%
2022/02/21	0	0.00	16	32.42	32.75	-16	1,970	-0.81%
2022/02/18	3	31.58	0	0.00	31.70	3	1,829	0.16%
2022/02/16	0	0.00	5	31.10	31.10	-5	1,851	-0.27%
2022/02/11	45	31.65	0	0.00	31.40	45	1,974	2.28%
2022/02/10	1	31.25	0	0.00	31.20	1	2,003	0.05%
2022/02/08	2	30.70	10	30.70	30.95	-8	2,137	-0.37%
2022/02/07	0	0.00	3	30.50	30.50	-3	2,136	-0.14%
2022/01/25	20	30.05	0	0.00	29.90	20	2,141	0.93%
2022/01/21	10	30.20	0	0.00	30.15	10	2,144	0.47%
2022/01/20	1	30.40	0	0.00	30.65	1	2,127	0.05%
2022/01/19	1	30.05	0	0.00	30.05	1	2,122	0.05%
2022/01/14	2	30.10	0	0.00	30.25	2	2,228	0.09%
2022/01/11	0	0.00	2	30.10	30.10	-2	2,257	-0.09%
2022/01/10	5	30.85	0	0.00	30.95	5	2,213	0.23%
2022/01/07	10	31.35	0	0.00	31.35	10	2,196	0.46%
2022/01/05	2	32.10	0	0.00	32.00	2	2,223	0.09%
2022/01/04	5	32.05	1	32.10	32.05	4	2,271	0.18%
2022/01/03	6	32.38	0	0.00	32.20	6	2,322	0.26%
2021/12/29	0	0.00	1	32.25	32.30	-1	2,432	-0.04%
2021/12/27	0	0.00	0.1	32.40	32.20	-0.1	2,605	0.00%
2021/12/23	1	32.75	1	32.50	32.60	0	2,826	0.00%
2021/12/22	0	0.00	0.5	32.75	32.70	-0.5	2,864	-0.02%
2021/12/20	2	33.13	0	0.00	33.15	2	2,886	0.07%
2021/12/17	0	0.00	2	32.78	32.85	-2	2,856	-0.07%
2021/12/16	12	31.96	20	32.00	31.95	-8	2,836	-0.28%
2021/12/15	0.2	32.13	0	0.00	32.15	0.2	2,891	0.01%
2021/12/14	40	32.10	0	0.00	32.05	40	2,924	1.37%
2021/12/13	0	0.00	8	32.67	32.85	-8	2,928	-0.27%
2021/12/09	1	31.95	0	0.00	31.80	1	3,029	0.03%
2021/12/08	23.3	32.74	2	32.38	32.25	21.3	3,152	0.68%
2021/12/07	0	0.00	1	32.10	32.45	-1	3,185	-0.03%
2021/12/02	5	31.55	0	0.00	31.60	5	3,350	0.15%
2021/12/01	0	0.00	2	31.55	31.55	-2	3,434	-0.06%
2021/11/29	1	31.70	0	0.00	31.40	1	3,568	0.03%
2021/11/25	1	32.60	12	32.64	32.70	-11	3,836	-0.29%
2021/11/24	0	0.00	1	32.30	32.60	-1	3,867	-0.03%
2021/11/22	11	31.36	1	31.00	31.40	10	4,212	0.24%
2021/11/19	5.2	31.23	1	31.30	31.10	4.2	4,277	0.10%
2021/11/17	1.3	31.78	0	0.00	31.55	1.3	4,493	0.03%
2021/11/16	2	31.90	10	31.85	31.85	-8	4,570	-0.18%
2021/11/12	1	33.00	0	0.00	32.60	1	4,829	0.02%
2021/11/11	4	33.16	3	33.50	32.65	1	5,042	0.02%
2021/11/10	70	33.00	12	32.67	32.60	58	5,145	1.13%
2021/11/09	2	33.15	2.5	32.97	32.80	-0.5	5,219	-0.01%
2021/11/08	134	33.52	1	33.50	33.05	133	5,328	2.50%	大買/鉅額交易
2021/11/03	0	0.00	4	32.10	32.15	-4	5,736	-0.07%
2021/11/01	0	0.00	6	31.50	31.50	-6	6,186	-0.10%
2021/10/28	10	31.30	0	0.00	31.65	10	6,538	0.15%
2021/10/26	0	0.00	5	31.85	31.85	-5	7,562	-0.07%
2021/10/25	0	0.00	2	31.40	31.60	-2	8,155	-0.02%
2021/10/22	23	31.32	0	0.00	30.95	23	9,368	0.25%
2021/10/20	5	31.60	0	0.00	31.15	5	9,846	0.05%
2021/10/19	1	31.65	2	31.85	31.50	-1	10,394	-0.01%
2021/10/18	2	31.40	0	0.00	30.90	2	10,812	0.02%
2021/10/15	2	31.33	0	0.00	31.30	2	11,880	0.02%
2021/10/14	1	30.55	1	30.90	31.10	0	13,954	0.00%
2021/10/13	21	30.60	0	0.00	30.50	21	14,662	0.14%
2021/10/12	10	31.10	10	30.75	30.85	0	15,037	0.00%
2021/10/07	0	0.00	14	31.86	32.05	-14	15,688	-0.09%
2021/10/06	7	31.95	0	0.00	31.50	7	16,020	0.04%
2021/10/05	1	31.65	0	0.00	32.70	1	16,721	0.01%
2021/10/04	16	34.83	0	0.00	34.20	16	17,013	0.09%
2021/10/01	1	36.20	0	0.00	35.90	1	17,460	0.01%
2021/09/30	0	0.00	157	36.77	37.30	-157	17,745	-0.88%	大賣/鉅額交易
2021/09/29	0	0.00	87	35.52	35.40	-87	18,052	-0.48%
2021/09/27	0	0.00	2	36.20	36.10	-2	19,707	-0.01%
2021/09/24	0	0.00	30	35.65	35.65	-30	20,708	-0.14%
2021/09/23	2	35.35	60	35.50	35.50	-58	23,034	-0.25%
2021/09/22	3	35.05	2	36.10	35.75	1	24,254	0.00%
2021/09/17	16	36.53	11	36.78	36.90	5	24,927	0.02%
2021/09/16	0	0.00	1	36.70	36.70	-1	25,772	0.00%
2021/09/15	2	36.78	5	37.11	37.35	-3	25,845	-0.01%
2021/09/14	9	36.87	5	36.65	36.80	4	25,948	0.02%
2021/09/13	9	37.35	31	38.00	37.90	-22	26,030	-0.08%
2021/09/10	4	37.15	1	37.05	36.80	3	25,962	0.01%
2021/09/09	2	35.40	2	35.85	36.75	0	25,934	0.00%
2021/09/08	2	36.13	2	36.00	35.90	0	25,897	0.00%
2021/09/07	20	37.10	6	36.97	36.45	14	25,887	0.05%
2021/09/06	3	36.75	0	0.00	36.90	3	25,875	0.01%
2021/09/03	4	37.30	0	0.00	36.35	4	25,799	0.02%
2021/09/02	7	36.34	5	36.25	36.25	2	25,783	0.01%
2021/09/01	4	37.09	2	37.60	37.10	2	25,758	0.01%
2021/08/31	3	37.13	10	37.30	37.15	-7	25,661	-0.03%
2021/08/30	81	36.64	8	36.33	36.25	73	25,607	0.29%
2021/08/27	2	36.05	1	36.25	36.45	1	25,669	0.00%
2021/08/26	10.2	38.43	13	37.30	36.35	-2.8	25,731	-0.01%
2021/08/24	44	34.54	0	0.00	35.70	44	25,661	0.17%
2021/08/23	1	35.80	3	36.17	35.35	-2	25,959	-0.01%
2021/08/19	4	35.03	1	35.20	34.65	3	26,172	0.01%
2021/08/18	55	35.19	54	35.40	36.45	1	26,109	0.00%
2021/08/17	9	36.28	1	36.05	34.70	8	25,982	0.03%
2021/08/16	21	37.98	13	37.93	36.70	8	25,820	0.03%
2021/08/13	50	38.91	1	39.40	38.55	49	25,750	0.19%
2021/08/12	1	38.20	3	39.53	39.80	-2	25,781	-0.01%
2021/08/11	13.3	38.50	3	37.97	38.00	10.3	25,969	0.04%
2021/08/10	101	39.86	2	38.80	38.55	99	25,933	0.38%	大買/
2021/08/09	49	40.48	0	0.00	39.75	49	25,992	0.19%
2021/08/06	51	40.10	4	40.48	40.00	47	26,067	0.18%
2021/08/05	16	41.09	16	41.09	40.50	0	26,225	0.00%
2021/08/04	94	42.56	0	0.00	42.65	94	26,340	0.36%
2021/08/03	1	43.60	0	0.00	43.70	1	27,730	0.00%
2021/08/02	21.8	44.00	29	43.84	44.20	-7.2	28,021	-0.03%
2021/07/30	22	44.88	26	44.66	43.35	-4	28,144	-0.01%
2021/07/29	12	43.47	35	43.58	44.35	-23	27,534	-0.08%
2021/07/28	60	42.93	71.2	43.28	42.20	-11.2	27,075	-0.04%
2021/07/27	5	41.51	16	41.72	41.20	-11	26,056	-0.04%
2021/07/26	38	42.73	2	42.55	42.30	36	26,116	0.14%
2021/07/23	16	43.84	31	43.93	43.35	-15	26,337	-0.06%
2021/07/22	24	42.64	31	42.73	41.75	-7	25,857	-0.03%
2021/07/21	59.1	44.66	55	45.41	42.40	4.1	25,485	0.02%
2021/07/20	201.1	44.96	181	45.02	44.35	20.1	24,466	0.08%	大買/大賣/
2021/07/19	14	43.79	197	44.88	44.95	-183	22,479	-0.81%	大賣/鉅額交易
2021/07/16	1	40.80	18.2	40.71	40.90	-17.2	22,115	-0.08%
2021/07/15	18	38.76	10	38.21	40.00	8	21,834	0.04%
2021/07/14	17	37.64	0	0.00	37.10	17	21,628	0.08%
2021/07/13	159.3	40.65	11	41.16	39.20	148.3	21,783	0.68%	大買/鉅額交易
2021/07/12	24	43.13	64	43.98	42.90	-40	21,936	-0.18%
2021/07/09	19	41.81	10.5	42.06	41.65	8.5	21,268	0.04%
2021/07/08	25	41.74	29	42.11	41.65	-4	21,017	-0.02%
2021/07/07	12	40.95	18	40.32	39.95	-6	20,511	-0.03%
2021/07/06	22.2	42.03	12	43.04	41.70	10.2	20,219	0.05%
2021/07/05	44.5	43.44	35.2	43.86	43.50	9.3	19,851	0.05%
2021/07/02	44	41.66	83.2	42.44	43.10	-39.2	19,256	-0.20%
2021/07/01	129.2	41.98	97	42.32	41.30	32.2	18,476	0.17%	大買/
2021/06/30	79.3	44.54	197	44.71	43.00	-117.7	17,484	-0.67%	大賣/鉅額交易
2021/06/29	32	40.24	134	41.26	41.55	-102	15,148	-0.67%	大賣/鉅額交易
2021/06/28	41	36.22	25	37.33	37.80	16	13,918	0.11%
2021/06/25	15	34.17	34	33.81	34.40	-19	13,210	-0.14%
2021/06/24	15	31.26	65	31.43	31.30	-50	12,428	-0.40%
2021/06/23	13	31.13	17	30.86	30.60	-4	12,329	-0.03%
2021/06/22	32	31.12	30	30.84	30.90	2	12,196	0.02%
2021/06/21	1	29.85	2	29.40	29.50	-1	12,003	-0.01%
2021/06/18	1	30.20	0	0.00	30.30	1	11,934	0.01%
2021/06/17	3.1	30.70	0	0.00	30.65	3.1	11,890	0.03%
2021/06/16	1	31.20	5	31.40	30.75	-4	11,855	-0.03%
2021/06/15	0	0.00	8	31.10	31.55	-8	11,813	-0.07%
2021/06/11	1	30.20	0	0.00	30.40	1	11,766	0.01%
2021/06/10	0	0.00	2	30.00	30.50	-2	11,751	-0.02%
2021/06/09	40	30.56	1	30.40	30.45	39	11,685	0.33%
2021/06/08	11	30.95	2	31.13	30.90	9	11,651	0.08%
2021/06/07	4	30.11	15	29.17	30.75	-11	11,619	-0.09%
2021/06/04	31	31.89	2	31.95	31.25	29	11,513	0.25%
2021/06/03	51	31.84	9	32.16	31.80	42	11,489	0.37%
2021/06/02	25	32.27	8	32.36	32.45	17	11,342	0.15%
2021/06/01	1	32.20	18	31.99	32.30	-17	11,104	-0.15%
2021/05/31	20	33.28	19	32.83	32.20	1	11,023	0.01%
2021/05/28	28	32.29	18	31.73	32.40	10	10,609	0.09%
2021/05/27	10	30.02	8	30.43	29.70	2	10,323	0.02%
2021/05/26	0	0.00	1	29.00	29.80	-1	10,223	-0.01%
2021/05/25	2	29.10	0	0.00	28.90	2	10,221	0.02%
2021/05/24	2	29.50	0	0.00	29.35	2	10,216	0.02%
2021/05/21	3	29.12	1	28.75	29.80	2	10,315	0.02%
2021/05/20	5	28.94	3	29.12	28.60	2	10,243	0.02%
2021/05/19	3	31.00	5	30.57	30.40	-2	10,129	-0.02%
2021/05/18	9.1	28.97	16	29.21	29.25	-6.9	9,808	-0.07%
2021/05/17	3	27.50	0.1	26.50	26.60	2.9	9,654	0.03%
2021/05/14	13	28.76	7	28.59	29.25	6	9,444	0.06%
2021/05/13	21	30.79	5	30.35	29.75	16	9,156	0.17%
2021/05/12	5	34.59	12	33.78	32.95	-7	8,784	-0.08%
2021/05/11	59.1	37.17	36.1	36.34	36.60	23	8,381	0.27%
2021/05/10	2	34.25	158	34.82	35.50	-156	6,804	-2.29%	大賣/鉅額交易
2021/05/07	147	32.02	16	31.00	32.30	131	6,335	2.07%	大買/鉅額交易
2021/05/06	1	29.60	10	30.29	30.00	-9	5,951	-0.15%
2021/05/05	1	30.15	13	29.27	29.40	-12	5,795	-0.21%
2021/05/04	15	28.97	5	28.06	28.15	10	5,656	0.18%
2021/05/03	23	30.99	18	31.12	30.30	5	5,487	0.09%
2021/04/29	84	30.11	13	30.57	30.65	71	5,135	1.38%
2021/04/28	6	29.44	4	29.65	29.45	2	4,641	0.04%
2021/04/27	0	0.00	3	29.10	29.40	-3	4,598	-0.07%
2021/04/26	1	28.75	5	28.91	29.15	-4	4,546	-0.09%
2021/04/23	2	28.60	11	28.65	28.65	-9	4,497	-0.20%
2021/04/22	28	30.58	46	29.64	29.10	-18	4,452	-0.40%
2021/04/21	6	29.04	1	28.85	29.20	5	4,098	0.12%
2021/04/20	10	29.28	5	29.37	29.75	5	4,011	0.12%
2021/04/19	8	30.81	28.6	30.57	30.75	-20.6	3,924	-0.53%
2021/04/16	67.1	29.79	39	29.26	29.80	28.1	3,519	0.80%
2021/04/15	0	0.00	7	28.39	28.25	-7	3,046	-0.23%
2021/04/14	0	0.00	7	28.09	27.70	-7	3,046	-0.23%
2021/04/13	6	28.05	2	28.03	27.75	4	3,156	0.13%
2021/04/12	0	0.00	14	28.16	28.20	-14	3,653	-0.38%
2021/04/09	3	27.62	12	27.63	27.60	-9	3,636	-0.25%
2021/04/08	45	28.41	8	28.50	28.30	37	3,706	1.00%
2021/04/07	2	27.75	29	27.64	27.55	-27	3,731	-0.72%
2021/04/01	1	27.00	2	27.00	27.00	-1	3,882	-0.03%
2021/03/31	14	26.76	0	0.00	26.85	14	4,117	0.34%
2021/03/30	1	26.90	0	0.00	27.00	1	4,354	0.02%
2021/03/29	2	27.23	13	27.22	27.25	-11	4,433	-0.25%
2021/03/25	0	0.00	1	27.00	26.60	-1	4,888	-0.02%
2021/03/19	0	0.00	5	26.25	26.10	-5	5,031	-0.10%
2021/03/18	8	26.24	10	26.25	26.20	-2	5,096	-0.04%
2021/03/17	0	0.00	5	26.35	26.20	-5	5,148	-0.10%
2021/03/12	4	26.58	0	0.00	26.55	4	5,294	0.08%
2021/03/11	2	26.70	0	0.00	26.70	2	5,315	0.04%
2021/03/10	1	27.00	0	0.00	26.80	1	5,316	0.02%
2021/03/09	2	27.40	4	27.30	27.10	-2	5,313	-0.04%
2021/03/05	2	26.50	0	0.00	26.45	2	5,246	0.04%
2021/03/04	3	27.35	23	26.98	26.85	-20	5,286	-0.38%
2021/03/02	1	27.55	17	27.44	26.90	-16	5,288	-0.30%
2021/02/26	0	0.00	30	27.45	27.40	-30	5,302	-0.57%
2021/02/25	0	0.00	16	27.83	27.55	-16	5,270	-0.30%
2021/02/24	19	27.28	1	27.30	27.60	18	5,219	0.34%
2021/02/23	11	28.02	15	27.70	27.95	-4	5,159	-0.08%
2021/02/22	1	26.95	0	0.00	26.95	1	4,977	0.02%
2021/02/19	1	26.50	2	26.60	26.65	-1	4,929	-0.02%
2021/02/18	0	0.00	1	26.30	26.45	-1	4,912	-0.02%
2021/02/03	0	0.00	5	25.25	25.25	-5	4,831	-0.10%
2021/02/02	0	0.00	1	25.20	25.35	-1	4,820	-0.02%
2021/01/29	0	0.00	5	25.10	25.00	-5	4,789	-0.10%
2021/01/27	1	25.15	0	0.00	25.05	1	4,745	0.02%
2021/01/26	1	24.80	0	0.00	24.90	1	4,737	0.02%
2021/01/22	0	0.00	2	24.58	25.00	-2	4,657	-0.04%
2021/01/21	20	24.80	0	0.00	24.80	20	4,626	0.43%
2021/01/20	5	24.70	1	24.80	24.65	4	4,606	0.09%
2021/01/19	31	25.65	2	25.55	25.50	29	4,556	0.64%
2021/01/18	4	25.59	11	25.55	25.60	-7	4,527	-0.15%
2021/01/15	1	25.60	405	25.55	25.45	-404	4,498	-8.98%	大賣/鉅額交易
2021/01/14	5	26.15	1	26.30	26.15	4	4,464	0.09%
2021/01/13	20	26.30	4	26.41	26.15	16	4,438	0.36%
2021/01/12	24	26.27	80.5	26.21	26.05	-56.5	4,387	-1.29%
2021/01/11	32.8	27.43	58	27.36	27.30	-25.2	4,264	-0.59%
2021/01/08	2	28.65	10	28.26	28.25	-8	4,164	-0.19%
2021/01/07	426	28.94	13	28.84	28.75	413	4,080	10.12%	大買/鉅額交易
2021/01/06	25	29.01	13.2	29.40	29.10	11.8	3,992	0.30%
2021/01/05	15	29.42	8.4	29.38	29.30	6.6	3,766	0.17%
2021/01/04	6	28.13	1	28.40	28.20	5	3,209	0.16%
2020/12/31	10.4	28.59	25.8	28.52	28.55	-15.3	3,121	-0.49%
2020/12/30	3	28.72	72	28.63	28.50	-69	2,972	-2.32%
2020/12/29	9	28.31	34	28.27	28.20	-25	2,716	-0.92%
2020/12/28	5	27.90	45	28.20	28.00	-40	2,580	-1.55%
2020/12/25	23	28.10	5	28.14	27.90	18	2,394	0.75%
2020/12/24	10	27.95	8	27.91	28.20	2	2,131	0.09%
2020/12/23	5	26.49	10	26.52	27.35	-5	1,857	-0.27%
2020/12/22	898	28.56	882	27.13	26.30	16	1,752	0.91%	大買/大賣/
2020/12/21	6	27.82	13	27.82	27.80	-7	1,443	-0.48%
2020/12/17	1	26.85	0	0.00	26.90	1	1,149	0.09%
2020/12/16	0	0.00	1	27.20	27.20	-1	1,116	-0.09%
2020/12/15	6	27.07	2	27.50	26.85	4	1,045	0.38%
2020/12/14	1	27.10	3	27.13	26.90	-2	956	-0.21%
2020/12/11	12	26.81	1	26.95	26.65	11	872	1.26%
2020/12/10	2	27.05	15	26.69	26.70	-13	806	-1.61%
2020/12/09	0	0.00	2	25.80	25.90	-2	678	-0.29%
2020/12/08	0	0.00	1	26.10	25.95	-1	659	-0.15%
2020/12/07	0	0.00	5	25.70	25.75	-5	618	-0.81%
2020/12/04	0	0.00	1	25.55	25.50	-1	587	-0.17%
2020/12/01	1	25.90	0	0.00	25.30	1	563	0.18%
2020/11/30	1	25.05	3	25.40	25.65	-2	521	-0.38%
2020/11/27	1	25.20	0	0.00	24.95	1	460	0.22%
2020/11/26	3	24.85	0.1	24.50	25.00	2.9	446	0.65%
2020/11/25	3	24.70	0	0.00	24.50	3	404	0.74%
2020/11/23	20	24.00	0	0.00	24.00	20	366	5.46%
2020/11/19	0	0.00	21	23.85	23.90	-21	357	-5.88%
2020/11/10	3	23.25	0	0.00	23.30	3	360	0.83%
2020/10/27	1	23.00	0	0.00	23.05	1	363	0.28%
2020/09/24	0	0.00	1	23.00	22.95	-1	537	-0.19%
2020/09/22	0	0.00	3	23.50	23.50	-3	532	-0.56%
2020/09/03	10	23.70	0	0.00	23.60	10	526	1.90%
2020/09/01	2	23.60	0	0.00	23.60	2	530	0.38%
2020/08/28	3	23.60	0	0.00	23.65	3	529	0.57%
2020/08/27	10	23.45	0	0.00	23.50	10	530	1.88%
2020/08/26	20	23.30	1	23.25	23.35	19	530	3.58%
2020/08/19	30	23.60	0	0.00	23.55	30	536	5.60%
2020/08/17	1	23.65	0	0.00	23.65	1	532	0.19%
2020/08/07	20	23.05	0	0.00	23.10	20	533	3.75%
2020/08/06	20	23.20	0	0.00	23.15	20	536	3.73%
2020/08/04	1	23.00	0	0.00	23.00	1	549	0.18%
2020/08/03	0.5	22.90	0	0.00	22.90	0.5	549	0.08%
2020/07/23	1	23.50	0	0.00	23.35	1	565	0.18%
2020/07/21	1	23.10	0	0.00	23.25	1	570	0.18%
2020/07/16	1	24.25	0	0.00	24.15	1	539	0.19%
2020/07/13	0	0.00	32	25.50	25.60	-32	488	-6.55%
2020/06/12	0	0.00	2	24.30	24.55	-2	624	-0.32%
2020/06/11	25	24.90	2	25.00	24.85	23	641	3.59%
2020/06/08	1	24.65	0	0.00	24.80	1	701	0.14%
2020/06/04	0	0.00	2	24.50	24.60	-2	705	-0.28%
2020/06/01	1	24.05	0	0.00	24.05	1	706	0.14%
2020/05/28	2	24.05	0	0.00	23.90	2	709	0.28%
2020/05/25	1	23.75	0	0.00	23.80	1	712	0.14%
2020/05/18	0	23.55	0	0.00	23.55	0	713	0.00%
2020/05/08	12	23.90	0	0.00	23.85	12	691	1.73%
2020/05/06	5	24.00	0	0.00	23.75	5	694	0.72%
2020/04/30	1	23.70	0	0.00	23.90	1	690	0.14%
2020/04/10	0	0.00	1	22.40	22.40	-1	642	-0.16%
2020/03/27	1	22.10	0	0.00	21.95	1	572	0.17%
2020/03/25	1	21.70	0	0.00	21.50	1	561	0.18%
2020/03/23	2	20.00	0	0.00	20.20	2	530	0.38%
2020/03/19	0	0.00	1	20.35	20.35	-1	498	-0.20%
2020/03/18	7	22.93	0	0.00	22.60	7	464	1.51%
2020/03/17	1	22.90	0	0.00	22.95	1	455	0.22%
2020/03/16	1	23.10	0	0.00	23.60	1	432	0.23%
2020/03/13	3	24.50	4	24.05	24.05	-1	421	-0.24%
2020/03/12	0	0.00	17	25.19	25.15	-17	380	-4.46%
2020/02/26	0	0.00	2	25.60	25.55	-2	324	-0.62%
2020/02/25	0	0.00	3	25.50	25.55	-3	322	-0.93%
2020/02/10	0	0.00	1	25.45	25.35	-1	367	-0.27%
2020/02/04	2	25.50	0	0.00	25.40	2	372	0.54%
2020/02/03	3	25.00	3	25.10	25.35	0	375	0.00%
2020/01/31	0	0.00	2	25.45	25.55	-2	376	-0.53%
2020/01/17	5	25.95	0	0.00	26.00	5	370	1.35%
2020/01/16	6	25.96	0	0.00	26.00	6	376	1.59%
2020/01/15	6	26.00	0	0.00	26.00	6	382	1.57%
2020/01/14	9	25.95	0	0.00	26.05	9	385	2.34%
2020/01/13	3	25.95	0	0.00	26.05	3	398	0.75%
2019/12/23	1	25.80	3	25.60	25.80	-2	504	-0.40%
2019/12/20	3	25.45	0	0.00	25.45	3	500	0.60%
2019/12/10	3	25.80	0	0.00	25.85	3	536	0.56%
2019/12/06	1	25.95	0	0.00	25.90	1	544	0.18%
2019/11/27	20	26.10	0	0.00	26.20	20	810	2.47%
2019/11/26	10	26.15	0	0.00	26.10	10	809	1.23%
2019/11/11	1	26.05	0	0.00	26.05	1	840	0.12%
2019/10/30	0	0.00	4	26.23	26.20	-4	852	-0.47%
2019/10/16	2	26.40	0	0.00	26.30	2	930	0.21%
2019/10/15	0	0.00	1	25.95	25.95	-1	914	-0.11%
2019/10/14	1	26.05	0	0.00	26.10	1	909	0.11%
2019/09/25	8	26.25	0	0.00	26.25	8	954	0.84%
2019/09/24	7	26.25	0	0.00	26.30	7	993	0.70%
2019/09/23	0	0.00	0.5	26.40	26.40	-0.5	1,005	-0.05%
2019/09/17	4	26.24	0	0.00	26.35	4	1,035	0.39%
2019/09/16	2	26.85	0	0.00	26.70	2	1,007	0.20%
2019/09/06	3	26.73	1	26.85	26.70	2	994	0.20%
2019/09/05	4	27.30	54	27.10	27.15	-50	972	-5.14%
2019/09/03	2	27.25	4	26.78	27.25	-2	876	-0.23%
2019/09/02	0	0.00	26	26.58	26.65	-26	792	-3.28%
2019/08/29	15	25.85	0	0.00	25.80	15	735	2.04%
2019/08/27	1	25.60	0	0.00	25.80	1	740	0.13%
2019/08/23	1	25.60	4	25.45	25.50	-3	739	-0.41%
2019/08/06	5	25.77	16	25.80	26.00	-11	711	-1.55%
2019/07/25	1	26.30	0	0.00	26.30	1	694	0.14%
2019/07/23	1	26.80	1	26.85	26.85	0	681	0.00%
2019/07/22	16	27.33	4	26.90	27.00	12	666	1.80%
2019/07/19	15	26.95	12	26.81	26.95	3	632	0.47%
2019/07/18	20	26.35	0	0.00	26.40	20	555	3.60%
2019/07/17	15	26.15	0	0.00	26.15	15	544	2.76%
2019/07/03	0	0.00	1	25.90	26.00	-1	511	-0.20%
2019/07/01	0	0.00	92	27.02	27.05	-92	461	-19.94%
2019/06/27	1	26.90	0	0.00	26.90	1	413	0.24%
2019/06/26	0	0.00	20	26.90	26.90	-20	403	-4.96%
2019/06/24	10	26.90	0	0.00	26.95	10	379	2.63%
2019/06/20	0	0.00	8	26.90	26.90	-8	373	-2.14%
2019/06/19	0	0.00	2	26.80	26.80	-2	370	-0.54%
2019/05/22	4	26.58	1	26.55	26.60	3	380	0.79%
2019/05/21	1	26.45	2	26.50	26.55	-1	380	-0.26%
2019/05/06	0	0.00	0.4	26.10	26.10	-0.4	369	-0.11%
2019/04/18	0	0.00	2	26.20	26.20	-2	357	-0.56%
2019/04/12	2	26.25	0	0.00	26.25	2	346	0.58%
2019/04/10	0	0.00	50	26.25	26.35	-50	338	-14.77%
2019/04/02	0	0.00	9	26.25	26.25	-9	323	-2.78%
2019/04/01	0	0.00	41	26.45	26.30	-41	320	-12.81%
2019/03/18	1	26.15	0	0.00	26.20	1	286	0.35%
2019/02/27	0	0.00	1	25.95	26.00	-1	253	-0.39%
2019/02/20	53	25.60	0	0.00	25.60	53	230	22.99%
2019/02/15	1	25.25	0	0.00	25.40	1	226	0.44%
2019/01/25	1	24.90	0	0.00	24.90	1	237	0.42%
2019/01/23	1	24.95	0	0.00	24.95	1	244	0.41%
2019/01/17	1	24.60	0	0.00	24.60	1	278	0.36%
2019/01/16	1	24.65	0	0.00	24.70	1	313	0.32%
2019/01/10	1	24.60	0	0.00	24.70	1	352	0.28%
2019/01/08	1	24.50	0	0.00	24.55	1	360	0.28%
2018/12/25	1	24.35	0	0.00	24.35	1	450	0.22%
2018/12/21	0	0.00	1.1	24.29	24.30	-1.1	485	-0.23%
2018/12/12	2	24.60	0	0.00	24.60	2	530	0.38%
2018/11/23	0	0.00	5	24.80	24.55	-5	559	-0.89%
2018/11/21	0	0.00	1	24.70	24.70	-1	562	-0.18%
2018/11/16	1	24.65	0	0.00	24.70	1	573	0.17%
2018/11/12	5.1	24.85	23.5	25.02	24.80	-18.4	573	-3.22%
2018/11/09	5.7	24.85	0	0.00	24.85	5.7	579	0.98%
2018/11/08	0	0.00	2	25.20	25.25	-2	586	-0.34%
2018/10/30	2	24.10	0	0.00	24.00	2	609	0.33%
2018/10/25	1	23.80	0	0.00	23.85	1	605	0.17%
2018/10/19	54	24.85	0	0.00	25.30	54	556	9.70%
2018/10/16	1	24.95	0	0.00	25.45	1	531	0.19%
2018/10/15	2	25.10	0	0.00	25.10	2	529	0.38%
2018/10/09	1	25.70	0	0.00	25.80	1	498	0.20%
2018/10/05	2	25.83	0	0.00	25.65	2	558	0.36%
2018/09/28	0	0.00	50	26.60	26.35	-50	568	-8.80%
2018/09/27	0	0.00	5	26.35	26.35	-5	550	-0.91%
2018/09/25	0	0.00	5	26.10	26.15	-5	559	-0.89%
2018/09/21	5	26.00	0	0.00	25.85	5	558	0.90%
2018/09/20	1	25.90	0	0.00	25.75	1	555	0.18%
2018/09/18	0	0.00	1	25.80	25.80	-1	553	-0.18%
2018/09/03	2	25.70	0	0.00	25.70	2	605	0.33%
2018/08/17	0	0.00	25	26.21	26.05	-25	665	-3.75%
2018/08/16	15	26.25	0	0.00	26.30	15	665	2.26%
2018/08/15	10	26.25	10	26.35	26.30	0	660	0.00%
2018/08/14	10	25.95	0	0.00	26.05	10	652	1.53%
2018/08/13	3	25.85	0	0.00	25.95	3	654	0.46%
2018/08/10	0	0.00	1	26.40	26.30	-1	651	-0.15%
2018/08/06	1	26.25	1	26.15	26.20	0	687	0.00%
2018/07/26	0	0.00	1	25.50	25.55	-1	677	-0.15%
2018/07/25	0	0.00	2	25.55	25.35	-2	675	-0.30%
2018/07/24	1	25.25	0	0.00	25.45	1	674	0.15%
2018/07/23	2	25.30	0	0.00	25.25	2	673	0.30%
2018/07/19	1	25.30	0	0.00	25.35	1	680	0.15%
2018/07/18	0	0.00	3	25.30	25.30	-3	691	-0.43%
2018/07/16	4	25.19	10	25.10	25.05	-6	723	-0.83%
2018/07/13	5	26.55	0	0.00	26.60	5	735	0.68%
2018/07/11	0	0.00	21	26.45	26.45	-21	700	-3.00%
2018/07/06	1	25.85	0	0.00	26.05	1	712	0.14%
2018/07/05	30	26.15	0	0.00	26.15	30	706	4.25%
2018/07/03	6	26.58	0	0.00	26.25	6	717	0.84%
2018/06/29	0	0.00	1	26.55	26.60	-1	711	-0.14%
2018/06/28	0.1	26.60	0	0.00	26.60	0.1	720	0.02%
2018/06/26	0	0.00	1	26.65	26.60	-1	744	-0.13%
2018/06/22	1	27.15	12	27.03	27.05	-11	747	-1.47%
2018/06/21	2	27.08	1	27.15	27.10	1	758	0.13%
2018/06/20	0	0.00	25	27.12	27.10	-25	787	-3.18%
2018/06/19	0	0.00	2	27.65	27.30	-2	794	-0.25%
2018/06/15	3	27.08	0	0.00	27.35	3	808	0.37%
2018/06/06	0	0.00	15	27.27	27.20	-15	804	-1.86%
2018/06/05	0	0.00	7	27.15	27.15	-7	796	-0.88%
2018/05/31	1	26.55	1	26.75	26.85	0	780	0.00%
2018/05/30	0	0.00	5	26.53	26.60	-5	797	-0.63%
2018/05/28	0	0.00	1	26.90	26.75	-1	849	-0.12%
2018/05/23	2	26.78	1	26.75	26.70	1	872	0.11%
2018/05/21	0	0.00	25	26.82	26.85	-25	881	-2.84%
2018/05/15	1	26.80	0	0.00	26.50	1	890	0.11%
2018/05/11	1	26.35	4	26.30	26.40	-3	903	-0.33%
2018/05/10	0	0.00	1	26.50	26.40	-1	897	-0.11%
2018/05/08	1	26.40	18	26.58	26.60	-17	903	-1.88%
2018/05/03	0	0.00	2	26.55	26.65	-2	928	-0.22%
2018/05/02	0	0.00	1	26.55	26.70	-1	960	-0.10%
2018/04/27	6	26.45	1	26.35	26.30	5	975	0.51%
2018/04/25	1	26.35	0	0.00	26.40	1	997	0.10%
2018/04/23	0	0.00	7	26.95	27.00	-7	1,003	-0.70%
2018/04/20	5	26.60	5	27.05	26.60	0	995	0.00%
2018/04/19	9	26.94	20	26.99	26.85	-11	1,000	-1.10%
2018/04/13	1	26.35	3	26.35	26.30	-2	1,045	-0.19%
2018/04/12	20	26.45	0	0.00	26.45	20	1,120	1.78%
2018/04/10	2	26.50	1	26.85	26.45	1	1,187	0.08%
2018/04/02	0	0.00	1	26.60	26.45	-1	1,245	-0.08%
2018/03/28	20	25.95	0	0.00	25.95	20	1,257	1.59%
2018/03/27	20	25.95	0	0.00	25.95	20	1,257	1.59%
2018/03/26	0	0.00	3.9	26.34	25.75	-3.9	1,248	-0.31%
2018/03/23	11	25.70	0	0.00	25.85	11	1,241	0.89%
2018/03/20	1	26.40	0	0.00	26.40	1	1,198	0.08%
2018/03/19	23	26.51	10	26.50	26.45	13	1,190	1.09%
2018/03/13	0	0.00	26	26.20	26.25	-26	1,183	-2.20%
2018/03/06	15	26.17	0	0.00	26.15	15	1,202	1.25%
2018/03/05	4	26.58	0	0.00	26.00	4	1,201	0.33%
2018/03/01	29	27.04	15	27.08	27.00	14	1,174	1.19%
2018/02/27	5	26.55	5	26.95	26.55	0	1,134	0.00%
2018/02/23	5	26.55	5	26.75	26.55	0	1,125	0.00%
2018/02/22	5	26.35	5	26.35	26.35	0	1,122	0.00%
2018/02/21	0	0.00	5	26.20	26.30	-5	1,121	-0.45%
2018/02/07	5	26.00	0	0.00	25.85	5	1,133	0.44%
2018/02/06	0	0.00	9	25.96	25.80	-9	1,131	-0.80%
2018/01/29	0	0.00	1	27.05	26.90	-1	1,160	-0.09%
2018/01/26	1	26.70	0	0.00	26.75	1	1,181	0.08%
2018/01/25	89	27.02	15	27.10	26.80	74	1,438	5.14%
2018/01/24	0	0.00	1	26.55	26.40	-1	1,461	-0.07%
2018/01/23	1	26.20	0	0.00	26.20	1	1,454	0.07%
2018/01/22	25	26.28	0	0.00	26.40	25	1,446	1.73%
2018/01/19	0	0.00	12	26.44	26.40	-12	1,433	-0.84%
2018/01/18	2	26.30	0	0.00	26.25	2	1,437	0.14%
2018/01/15	0	0.00	10	26.70	26.70	-10	1,436	-0.70%
2018/01/11	5	27.20	25	27.32	27.35	-20	1,467	-1.36%
2018/01/10	10	27.35	16	27.29	27.25	-6	1,457	-0.41%
2018/01/09	1	27.05	0	0.00	27.05	1	1,440	0.07%
2018/01/08	23	27.76	2	27.48	27.25	21	1,443	1.45%
2018/01/03	4	26.89	0	0.00	26.85	4	1,314	0.30%