國喬 (1312)-永豐金-敦北券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.85
漲跌
▼0.45
漲幅
-3.15%
成交量
6,664張
產業
上市塑膠類股
643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

國喬 (1312)籌碼相關－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/06/04	1	13.90	0	0.00	13.85	1	3,211	0.03%
2024/05/30	30	14.80	2	14.65	14.55	28	3,114	0.90%
2024/05/28	2	14.75	0	14.65	14.75	2	3,056	0.07%
2024/05/27	0.5	14.20	0	0.00	14.10	0.5	2,967	0.02%
2024/05/24	0	0.00	10	14.15	14.25	-10	2,966	-0.34%
2024/05/21	0	0.00	0.1	14.35	14.50	-0.1	2,882	0.00%
2024/05/17	0	0.00	2	14.80	14.70	-2	2,801	-0.07%
2024/05/15	0	0.00	50	14.77	14.85	-50	2,643	-1.89%
2024/05/14	51	14.10	0	0.00	14.15	51	2,372	2.15%
2024/05/13	11	14.30	51	14.39	14.35	-40	2,299	-1.74%
2024/05/10	0.2	13.35	0	0.00	13.40	0.2	2,056	0.01%
2024/05/09	0	13.35	0	0.00	13.25	0	2,075	0.00%
2024/05/08	0	13.25	0	0.00	13.25	0	2,076	0.00%
2024/05/07	1	13.30	0	0.00	13.25	1	2,087	0.05%
2024/04/26	0	13.30	0	0.00	13.30	0	2,086	0.00%
2024/04/25	0	13.15	0	0.00	13.20	0	2,097	0.00%
2024/04/24	0	13.27	0	0.00	13.20	0	2,107	0.00%
2024/04/23	0	13.20	0	0.00	13.20	0	2,178	0.00%
2024/04/22	0	13.20	0	0.00	13.15	0	2,245	0.00%
2024/04/19	1	13.00	0	0.00	12.90	1	2,208	0.05%
2024/04/18	0	12.90	0	0.00	13.10	0	2,182	0.00%
2024/04/17	0	13.10	0	0.00	12.95	0	2,215	0.00%
2024/04/16	0	13.20	0	0.00	12.95	0	2,259	0.00%
2024/04/15	0	13.35	0	0.00	13.35	0	2,248	0.00%
2024/04/11	0	13.45	0	0.00	13.35	0	2,269	0.00%
2024/04/10	0.4	13.70	0	0.00	13.70	0.4	2,261	0.02%
2024/04/09	0.1	13.65	0	0.00	13.55	0.1	2,269	0.00%
2024/04/08	50	13.15	0	0.00	13.30	50	2,246	2.23%
2024/04/03	0	13.30	0	0.00	13.20	0	2,279	0.00%
2024/04/02	1	13.40	0	0.00	13.35	1	2,306	0.04%
2024/04/01	2.1	13.55	0	0.00	13.55	2.1	2,324	0.09%
2024/03/29	0	13.30	1	13.25	13.30	-1	2,482	-0.04%
2024/03/28	0.1	13.26	0	0.00	13.10	0.1	2,722	0.00%
2024/03/27	1	13.40	0	0.00	13.35	1	2,715	0.04%
2024/03/26	0	0.00	0.2	13.45	13.40	-0.2	2,776	-0.01%
2024/03/25	0	13.42	0.3	13.40	13.40	-0.3	2,781	-0.01%
2024/03/22	1	13.40	2	13.40	13.45	-1	2,869	-0.03%
2024/03/20	0	13.08	0	0.00	13.15	0	2,986	0.00%
2024/03/19	5	13.20	0	0.00	13.15	5	3,002	0.17%
2024/03/18	0	13.17	0.1	13.20	13.15	-0.1	3,035	0.00%
2024/03/15	0.1	13.38	8	13.35	13.35	-7.9	3,116	-0.25%
2024/03/13	1	13.45	0.1	13.55	13.45	0.9	3,199	0.03%
2024/03/12	0	13.85	0	0.00	13.85	0	3,168	0.00%
2024/03/11	0	13.74	0	0.00	13.75	0	3,182	0.00%
2024/03/08	5.4	13.63	0	0.00	13.55	5.4	3,175	0.17%
2024/03/07	0.3	14.02	0	0.00	13.90	0.3	3,119	0.01%
2024/03/06	1	14.00	0	0.00	14.05	1	3,090	0.03%
2024/03/05	1	13.95	0	0.00	14.00	1	3,129	0.03%
2024/03/04	3.1	14.02	0	0.00	14.05	3.1	3,123	0.10%
2024/02/29	0.5	14.20	0	0.00	14.15	0.5	3,180	0.02%
2024/02/27	0.1	14.27	2	14.10	14.10	-1.9	3,200	-0.06%
2024/02/23	0	0.00	3	14.35	14.25	-3	3,174	-0.09%
2024/02/22	0.5	14.35	30	14.30	14.30	-29.5	3,174	-0.93%
2024/02/21	0	14.50	0	0.00	14.35	0	3,160	0.00%
2024/02/20	0	14.60	0	0.00	14.50	0	3,151	0.00%
2024/02/19	0	14.75	0	0.00	14.70	0	3,164	0.00%
2024/02/16	0	14.40	0	0.00	14.45	0	3,162	0.00%
2024/02/05	1.4	14.23	0	0.00	14.25	1.4	3,121	0.04%
2024/02/02	0	0.00	1	14.40	14.40	-1	3,106	-0.03%
2024/02/01	0	0.00	0.2	14.55	14.55	-0.2	3,102	0.00%
2024/01/31	0	14.45	0.1	14.50	14.40	-0.1	3,075	0.00%
2024/01/30	1	14.50	0	0.00	14.50	1	3,067	0.03%
2024/01/29	0	14.80	2	14.75	14.75	-2	3,046	-0.06%
2024/01/26	0	14.49	0	0.00	14.50	0	3,020	0.00%
2024/01/25	0	14.40	0	0.00	14.40	0	2,991	0.00%
2024/01/24	0	14.40	1	14.40	14.35	-1	2,969	-0.03%
2024/01/23	0.3	14.35	0	0.00	14.25	0.3	2,954	0.01%
2024/01/22	0	14.15	0	0.00	14.15	0	2,937	0.00%
2024/01/19	1.1	14.01	0.1	14.10	14.10	1	2,918	0.03%
2024/01/18	2	14.05	0	0.00	14.05	2	2,900	0.07%
2024/01/17	0.1	14.26	0	0.00	14.05	0.1	2,888	0.01%
2024/01/16	51.5	14.30	0	0.00	14.30	51.5	2,815	1.83%
2024/01/15	1	14.60	0	0.00	14.60	1	2,751	0.04%
2024/01/12	1.3	14.60	0	0.00	14.70	1.3	2,763	0.05%
2024/01/10	3	14.80	4	14.85	14.70	-1	2,695	-0.04%
2024/01/09	5	15.00	0	0.00	14.95	5	2,644	0.19%
2024/01/08	0.3	15.25	2.9	15.25	15.15	-2.5	2,607	-0.10%
2024/01/05	2	15.10	3	15.12	15.20	-1	2,569	-0.04%
2024/01/04	10	15.10	0	0.00	15.05	10	2,550	0.39%
2023/12/29	0	0.00	3	15.22	15.20	-3	2,498	-0.12%
2023/12/28	0	15.10	0.3	15.10	15.10	-0.2	2,454	-0.01%
2023/12/27	11	15.08	6	15.10	15.10	5	2,422	0.21%
2023/12/26	5	15.15	15	15.19	15.10	-10	2,395	-0.42%
2023/12/25	16.1	14.87	14	14.84	14.85	2.1	2,213	0.09%
2023/12/21	1	15.00	1.2	15.26	15.30	-0.2	1,937	-0.01%
2023/12/20	0	0.00	1	14.90	15.05	-1	1,865	-0.05%
2023/12/19	5.7	14.95	1	14.90	14.90	4.7	1,841	0.26%
2023/12/18	1	15.25	3	15.30	15.20	-2	1,754	-0.11%
2023/12/15	0.1	15.40	0	0.00	15.25	0.1	1,714	0.01%
2023/12/14	2.1	15.20	1	15.30	15.20	1.1	1,614	0.07%
2023/12/13	2	15.20	0.1	15.25	15.15	2	1,560	0.13%
2023/12/12	9.2	15.10	1	15.45	15.45	8.2	1,536	0.54%
2023/12/11	3	15.28	0	0.00	15.20	3	1,441	0.21%
2023/12/08	0	15.80	1	15.85	15.70	-1	1,371	-0.07%
2023/12/07	2.5	15.79	0	0.00	15.70	2.5	1,337	0.19%
2023/12/06	1.3	15.98	0	0.00	15.95	1.3	1,305	0.10%
2023/12/05	0.2	16.05	0	0.00	16.00	0.2	1,296	0.01%
2023/12/04	0.9	16.14	0	0.00	16.00	0.9	1,276	0.07%
2023/12/01	0	16.05	0	0.00	15.95	0	1,251	0.00%
2023/11/30	0.2	16.19	0	0.00	16.05	0.2	1,242	0.02%
2023/11/29	1	16.20	0	0.00	16.10	1	1,197	0.08%
2023/11/28	6.8	16.18	0	0.00	16.20	6.8	1,185	0.58%
2023/11/27	50	16.65	0	0.00	16.55	50	1,120	4.46%
2023/11/23	0.1	16.45	0	0.00	16.45	0.1	1,045	0.01%
2023/11/22	1.5	16.48	0	0.00	16.45	1.5	1,038	0.14%
2023/11/13	1.1	15.84	0	0.00	15.75	1.1	1,051	0.10%
2023/11/10	0	15.90	1	15.85	15.80	-1	1,096	-0.09%
2023/11/07	0.1	16.23	1	16.10	16.05	-0.9	1,262	-0.07%
2023/11/01	0.1	15.90	0	0.00	15.70	0.1	1,295	0.00%
2023/10/31	1.2	15.90	0	0.00	15.80	1.2	1,320	0.09%
2023/10/30	0.1	15.95	0	0.00	15.85	0.1	1,372	0.00%
2023/10/23	0	16.05	0	0.00	15.95	0	1,472	0.00%
2023/10/20	1	16.20	0	0.00	15.90	1	1,472	0.07%
2023/10/19	0.1	16.25	0	0.00	16.20	0.1	1,469	0.01%
2023/10/18	52	16.25	0	0.00	16.15	52	1,475	3.53%
2023/10/13	0.2	16.55	0	0.00	16.50	0.2	1,559	0.01%
2023/10/11	0.5	16.55	0	0.00	16.20	0.5	1,587	0.03%
2023/10/06	0.2	16.46	0	0.00	16.50	0.2	1,593	0.01%
2023/10/04	1.1	16.36	0	0.00	16.30	1.1	1,644	0.07%
2023/10/02	0.1	16.70	0	0.00	16.60	0.1	1,671	0.01%
2023/09/28	0.1	16.95	0	0.00	16.65	0.1	1,708	0.01%
2023/09/26	0.1	16.90	0	0.00	16.75	0.1	1,741	0.01%
2023/09/18	0	17.30	0	0.00	17.40	0	1,745	0.00%
2023/09/08	2	17.00	0	0.00	17.10	2	1,733	0.12%
2023/09/01	3	17.03	0	0.00	17.00	3	1,729	0.17%
2023/08/31	0	0.00	0.1	16.85	16.80	-0.1	1,719	-0.01%
2023/08/30	0	0.00	1	16.85	16.90	-1	1,751	-0.06%
2023/08/28	0	16.75	0	0.00	16.65	0	1,778	0.00%
2023/08/25	0	0.00	1	16.75	16.70	-1	1,808	-0.06%
2023/08/23	1	16.35	9	16.35	16.40	-8	1,825	-0.44%
2023/08/21	1	16.65	0	0.00	16.60	1	1,824	0.05%
2023/08/17	1.1	16.45	1	16.15	16.70	0.1	1,817	0.01%
2023/08/16	1	16.45	0	0.00	16.50	1	1,787	0.06%
2023/08/15	1	17.00	0	0.00	16.95	1	1,758	0.06%
2023/08/14	1	17.45	2	17.30	17.25	-1	1,706	-0.06%
2023/08/11	0	18.78	0	0.00	18.65	0	1,621	0.00%
2023/08/10	2	18.50	0	0.00	18.60	2	1,637	0.12%
2023/08/04	1	18.85	0	0.00	18.80	1	1,711	0.06%
2023/08/02	0	0.00	1	19.00	18.70	-1	1,718	-0.06%
2023/08/01	1	18.20	3	18.47	18.60	-2	1,668	-0.12%
2023/07/31	0	0.00	4	18.48	18.40	-4	1,654	-0.24%
2023/07/28	1	18.30	1	18.35	18.30	0	1,654	0.00%
2023/07/27	3	18.15	0	0.00	18.20	3	1,677	0.18%
2023/07/24	1	18.05	1	18.15	18.15	0	1,735	0.00%
2023/07/20	0	0.00	1	18.35	18.40	-1	1,826	-0.05%
2023/07/19	2	18.25	1	18.45	18.10	1	1,996	0.05%
2023/07/18	1	18.60	0	0.00	18.45	1	1,973	0.05%
2023/07/17	1	18.30	1.1	18.40	18.40	-0.1	1,962	0.00%
2023/07/14	0	0.00	1	18.40	18.45	-1	2,014	-0.05%
2023/07/13	2	18.18	0	0.00	18.20	2	2,108	0.09%
2023/07/12	6	18.29	0	0.00	18.25	6	2,130	0.28%
2023/07/11	3	18.55	1	18.60	18.55	2	2,170	0.09%
2023/07/07	2	18.58	1	18.65	18.65	1	2,329	0.04%
2023/07/06	53	18.94	0	0.00	18.80	53	2,319	2.29%
2023/07/04	1	19.30	0	0.00	19.25	1	2,317	0.04%
2023/06/29	0	0.00	1	19.45	19.30	-1	2,438	-0.04%
2023/06/20	1	19.20	0	0.00	19.20	1	2,544	0.04%
2023/06/19	0	0.00	4	19.39	19.35	-4	2,530	-0.16%
2023/06/16	1	19.25	3	19.45	19.45	-2	2,543	-0.08%
2023/06/15	52	19.20	0	0.00	19.30	52	2,531	2.05%
2023/06/13	1	19.15	0	0.00	19.20	1	2,599	0.04%
2023/06/12	52	19.30	0	0.00	19.35	52	2,625	1.98%
2023/06/09	50	19.55	0	0.00	19.45	50	2,629	1.90%
2023/06/08	50	19.55	0	0.00	19.60	50	2,650	1.89%
2023/06/02	1	19.35	2	19.38	19.35	-1	2,685	-0.04%
2023/05/30	1	19.00	0	0.00	18.95	1	2,666	0.04%
2023/05/29	1	19.00	0	0.00	19.00	1	2,667	0.04%
2023/05/26	3	18.97	0	0.00	18.95	3	2,681	0.11%
2023/05/25	2	19.15	0	0.00	19.10	2	2,697	0.07%
2023/05/23	1	19.25	0	0.00	19.30	1	2,697	0.04%
2023/05/19	3	19.03	1	19.05	19.00	2	2,708	0.07%
2023/05/17	2	19.18	0	0.00	19.20	2	2,735	0.07%
2023/05/15	2	18.93	0	0.00	19.00	2	2,732	0.07%
2023/05/12	55	18.85	0	0.00	18.90	55	2,774	1.98%
2023/05/11	55	18.85	0	0.00	18.75	55	2,751	2.00%
2023/05/10	5	19.23	2	19.20	19.25	3	2,767	0.11%
2023/05/09	13	19.57	0	0.00	19.45	13	2,776	0.47%
2023/05/08	1	19.75	0	0.00	19.75	1	2,779	0.04%
2023/05/05	2	19.65	0	0.00	19.70	2	2,811	0.07%
2023/05/04	10	19.69	0	0.00	19.70	10	2,852	0.35%
2023/05/03	4	19.88	1	19.80	19.85	3	2,862	0.10%
2023/04/28	53	20.15	0	0.00	20.25	53	2,931	1.81%
2023/04/27	0	0.00	47	20.35	20.30	-47	2,925	-1.61%
2023/04/26	1.1	20.15	6	20.06	20.25	-5	2,960	-0.17%
2023/04/25	0	20.65	4	20.45	20.30	-4	2,926	-0.14%
2023/04/24	0.1	20.70	3	20.85	20.80	-2.9	2,921	-0.10%
2023/04/21	5	20.20	0	0.00	20.25	5	2,765	0.18%
2023/04/20	19	20.15	17	20.16	20.25	2	2,771	0.07%
2023/04/19	84	20.25	10	20.26	20.20	74	2,771	2.67%
2023/04/18	33	20.63	29	20.63	20.55	4	2,732	0.15%
2023/04/17	6	21.15	20	21.15	21.20	-14	2,683	-0.52%
2023/04/14	36	20.99	11	21.11	21.15	25	2,686	0.93%
2023/04/13	7	20.84	1.1	20.69	20.75	5.9	2,655	0.22%
2023/04/12	2	20.58	0.1	20.65	20.60	1.9	2,543	0.07%
2023/04/10	8	20.33	0	0.00	20.40	8	2,513	0.32%
2023/04/06	2	20.35	53	20.45	20.15	-51	2,542	-2.01%
2023/03/31	0	19.95	0	0.00	20.00	0	2,482	0.00%
2023/03/29	0.1	19.90	0	0.00	19.85	0.1	2,644	0.00%
2023/03/27	0	0.00	2	19.80	20.00	-2	2,697	-0.07%
2023/03/24	2	19.70	12	19.60	19.60	-10	2,738	-0.37%
2023/03/21	0	0.00	2	19.45	19.40	-2	2,841	-0.07%
2023/03/17	0	0.00	0.1	19.25	19.55	-0.1	3,123	0.00%
2023/03/16	58	19.24	0	0.00	18.90	58	3,124	1.86%
2023/03/15	11	19.50	0	0.00	19.45	11	3,186	0.35%
2023/03/14	5	19.56	0	0.00	19.55	5	3,328	0.15%
2023/03/13	0.1	19.85	1	19.50	19.65	-0.9	3,388	-0.03%
2023/03/10	4	19.68	0	0.00	19.60	4	3,538	0.11%
2023/03/07	0.2	19.90	0	0.00	20.00	0.2	4,436	0.00%
2023/03/06	0	0.00	8	20.05	19.85	-8	4,576	-0.17%
2023/03/03	2	19.85	0	0.00	19.85	2	4,645	0.04%
2023/03/01	10	19.80	0	0.00	19.80	10	4,684	0.21%
2023/02/14	0	0.00	2	19.50	19.50	-2	4,957	-0.04%
2023/02/10	22	19.45	2	19.40	19.30	20	5,003	0.40%
2023/02/08	1	19.60	0	0.00	19.60	1	4,977	0.02%
2023/02/07	4	19.90	0.1	19.95	19.80	3.9	4,927	0.08%
2023/02/06	1	19.85	0	0.00	19.95	1	4,905	0.02%
2023/02/03	2	19.85	0	0.00	19.85	2	4,885	0.04%
2023/02/02	0	0.00	1	20.00	19.95	-1	4,851	-0.02%
2023/01/31	0	0.00	2	20.05	20.05	-2	4,794	-0.04%
2023/01/30	7	19.85	15	19.75	19.80	-8	4,739	-0.17%
2023/01/16	8	19.56	21	19.66	19.70	-13	4,665	-0.28%
2023/01/12	15	19.50	4	19.50	19.60	11	4,591	0.24%
2023/01/11	2	19.38	0	0.00	19.35	2	4,543	0.04%
2023/01/10	4	19.34	1	19.35	19.40	3	4,540	0.07%
2023/01/09	2	19.35	0	0.00	19.35	2	4,516	0.04%
2023/01/06	5	19.31	0	0.00	19.30	5	4,500	0.11%
2023/01/05	1	19.40	0	0.00	19.30	1	4,514	0.02%
2023/01/04	0	0.00	1.1	19.30	19.30	-1.1	4,480	-0.02%
2023/01/03	2	19.18	3	19.20	19.20	-1	4,453	-0.02%
2022/12/30	1	18.90	0	0.00	18.85	1	4,427	0.02%
2022/12/29	1	18.80	0	0.00	18.80	1	4,415	0.02%
2022/12/26	1	19.15	0	0.00	19.10	1	4,384	0.02%
2022/12/22	6	18.32	3	18.70	18.75	3	4,346	0.07%
2022/12/21	0.1	18.35	0	0.00	18.15	0.1	4,338	0.00%
2022/12/20	1	18.30	0	0.00	18.25	1	4,264	0.02%
2022/12/19	1	18.35	0	0.00	18.35	1	4,281	0.02%
2022/12/16	1	18.40	10	18.75	18.35	-9	4,271	-0.21%
2022/12/14	2	18.70	0	0.00	18.80	2	4,160	0.05%
2022/12/13	8	18.71	0	0.00	18.50	8	4,147	0.19%
2022/12/12	1	18.50	0	0.00	18.45	1	4,095	0.02%
2022/12/09	13	19.70	0	0.00	19.00	13	4,067	0.32%
2022/12/08	1	18.85	0	0.00	18.85	1	3,862	0.03%
2022/12/07	11	18.81	3	19.15	18.85	8	3,836	0.21%
2022/12/06	10	19.58	1	19.25	19.20	9	3,753	0.24%
2022/12/02	0	0.00	3	20.43	20.30	-3	3,560	-0.08%
2022/12/01	22	20.88	23	20.75	20.70	-1	3,402	-0.03%
2022/11/30	19	20.03	12	20.62	20.80	7	2,936	0.24%
2022/11/29	3	19.03	0	0.00	18.95	3	2,586	0.12%
2022/11/28	0	0.00	1	18.90	18.80	-1	2,511	-0.04%
2022/11/24	0	0.00	40	17.84	17.85	-40	2,293	-1.74%
2022/11/23	1	17.55	0	0.00	17.50	1	2,259	0.04%
2022/11/22	1	17.55	0	0.00	17.35	1	2,275	0.04%
2022/11/21	2	17.40	0	0.00	17.35	2	2,281	0.09%
2022/11/16	20	17.50	0	0.00	17.35	20	2,368	0.84%
2022/11/14	21	17.54	14	17.70	17.80	7	2,318	0.30%
2022/11/11	14	18.03	1	18.30	18.05	13	2,211	0.59%
2022/11/08	1	18.05	0	0.00	18.00	1	2,258	0.04%
2022/11/01	0	0.00	1	17.65	17.70	-1	2,373	-0.04%
2022/10/27	0	0.00	10	17.45	17.65	-10	2,459	-0.41%
2022/10/24	10	17.10	10	17.45	17.10	0	2,451	0.00%
2022/10/20	10	17.10	0	0.00	17.20	10	2,443	0.41%
2022/10/18	0	0.00	10	17.45	17.45	-10	2,447	-0.41%
2022/10/17	0	0.00	10	17.05	17.05	-10	2,453	-0.41%
2022/10/06	0	17.80	0	0.00	17.75	0	2,742	0.00%
2022/09/29	0	0.00	1	17.10	17.10	-1	3,278	-0.03%
2022/09/28	1	16.85	0	0.00	16.60	1	3,317	0.03%
2022/09/27	1	17.65	0	0.00	17.55	1	3,304	0.03%
2022/09/23	0	0.00	20	18.75	18.65	-20	3,314	-0.60%
2022/09/22	20	18.40	0	0.00	18.50	20	3,340	0.60%
2022/09/20	0	0.00	1	18.65	18.75	-1	3,373	-0.03%
2022/09/16	0	0.00	20	18.93	18.70	-20	3,396	-0.59%
2022/09/15	0	0.00	20	18.78	18.80	-20	3,416	-0.59%
2022/09/13	0	0.00	20	18.65	18.65	-20	3,590	-0.56%
2022/09/08	0	0.00	1	18.30	18.45	-1	3,663	-0.03%
2022/09/07	1	17.95	0	0.00	17.95	1	3,661	0.03%
2022/09/05	20	18.40	0	0.00	18.35	20	3,674	0.54%
2022/09/02	20	18.55	0	0.00	18.55	20	3,684	0.54%
2022/09/01	20	18.70	0	0.00	18.70	20	3,667	0.55%
2022/08/25	22	19.15	2	19.20	19.10	20	3,735	0.54%
2022/08/24	0	0.00	20	19.45	19.20	-20	3,731	-0.54%
2022/08/23	0	18.95	0	0.00	18.90	0	3,674	0.00%
2022/08/19	1	18.90	0	0.00	18.90	1	3,723	0.03%
2022/08/17	10	18.55	10.1	18.75	18.70	-0.1	3,748	0.00%
2022/08/16	1	18.85	0	0.00	18.85	1	3,712	0.03%
2022/08/12	21	19.25	10.3	19.40	19.25	10.7	3,634	0.29%
2022/08/11	0	0.00	1	19.75	19.85	-1	3,577	-0.03%
2022/08/09	0	0.00	2	19.55	19.60	-2	3,624	-0.06%
2022/07/28	0	0.00	4	19.78	19.75	-4	4,002	-0.10%
2022/07/27	0	19.65	0	0.00	19.65	0	4,036	0.00%
2022/07/26	4	19.61	0	0.00	19.65	4	4,062	0.10%
2022/07/25	0	0.00	3	19.60	19.65	-3	4,118	-0.07%
2022/07/19	0	0.00	10	19.15	19.35	-10	4,361	-0.23%
2022/07/18	10	18.90	0	0.00	18.90	10	4,350	0.23%
2022/07/15	3	18.80	0	0.00	18.80	3	4,367	0.07%
2022/07/14	0	0.00	5	19.10	19.20	-5	4,323	-0.12%
2022/07/13	2	20.70	1	21.00	20.60	1	4,147	0.02%
2022/07/12	2	20.40	0	0.00	20.35	2	3,987	0.05%
2022/07/07	0	0.00	0.1	21.70	21.55	-0.1	3,848	0.00%
2022/07/01	0.4	22.09	0	0.00	21.95	0.4	3,924	0.01%
2022/06/28	0	23.30	0	0.00	23.30	0	4,190	0.00%
2022/06/22	1	22.45	0	0.00	22.25	1	4,511	0.02%
2022/06/17	5	23.65	0	0.00	23.60	5	4,361	0.11%
2022/06/14	0.6	24.08	0	0.00	23.95	0.6	4,404	0.01%
2022/06/13	6	24.08	0	0.00	24.15	6	4,426	0.14%
2022/06/10	1	24.60	3	24.70	24.60	-2	4,429	-0.05%
2022/06/06	2	24.60	0	0.00	24.55	2	4,808	0.04%
2022/06/02	1	24.75	20	24.65	24.75	-19	4,978	-0.38%
2022/05/25	0	0.00	1	23.95	24.10	-1	5,539	-0.02%
2022/05/20	0	24.25	10	24.20	24.10	-10	5,713	-0.18%
2022/05/19	10	23.85	0	0.00	24.15	10	5,774	0.17%
2022/05/18	0	0.00	10	24.50	24.55	-10	5,777	-0.17%
2022/05/16	0	0.00	1	23.95	23.95	-1	5,853	-0.02%
2022/05/13	0	0.00	0.1	23.95	23.80	-0.1	5,880	0.00%
2022/05/12	1	23.65	0	0.00	23.45	1	6,070	0.02%
2022/05/11	13.1	24.12	1	24.20	24.20	12.1	6,223	0.19%
2022/05/09	22	24.99	0	0.00	24.60	22	6,485	0.34%
2022/05/06	0	0.00	20	25.70	25.55	-20	6,541	-0.31%
2022/04/29	0	0.00	11	26.10	26.05	-11	6,777	-0.16%
2022/04/28	1	25.80	1	25.60	25.80	0	6,871	0.00%
2022/04/27	2	25.18	0	0.00	25.05	2	6,853	0.03%
2022/04/25	10	25.95	0	0.00	25.95	10	6,865	0.15%
2022/04/21	0.2	26.50	1	26.40	26.50	-0.8	6,834	-0.01%
2022/04/20	1	26.20	32	26.22	26.30	-31	6,875	-0.45%
2022/04/18	1	26.15	0	0.00	26.05	1	7,130	0.01%
2022/04/12	0.2	26.00	10	26.00	26.15	-9.8	7,389	-0.13%
2022/04/11	1	26.30	0	0.00	26.15	1	7,410	0.01%
2022/04/07	11	26.50	0	0.00	26.25	11	7,512	0.15%
2022/04/01	11	26.85	1	26.85	27.00	10	7,483	0.13%
2022/03/31	10	27.40	11	27.47	27.30	-1	7,388	-0.01%
2022/03/30	4	27.91	1	28.20	27.85	3	7,366	0.04%
2022/03/28	2	26.73	0	0.00	26.80	2	7,062	0.03%
2022/03/25	0	0.00	1	27.15	27.25	-1	7,058	-0.01%
2022/03/21	0	0.00	1	26.95	27.00	-1	7,239	-0.01%
2022/03/17	0	0.00	2	26.65	26.75	-2	7,342	-0.03%
2022/03/15	0	26.50	10	26.45	26.40	-10	7,471	-0.13%
2022/03/11	1	26.30	0	0.00	26.25	1	7,710	0.01%
2022/03/10	13	26.33	0	0.00	26.50	13	7,763	0.17%
2022/03/09	11	26.15	5	26.10	26.10	6	7,810	0.08%
2022/03/08	8.3	26.72	0	0.00	26.70	8.3	7,737	0.11%
2022/03/07	12.4	27.83	5	27.90	27.75	7.4	7,794	0.09%
2022/03/04	15.5	28.75	0	0.00	28.65	15.5	8,034	0.19%
2022/03/03	8	28.98	3	28.97	28.95	5	8,350	0.06%
2022/03/02	0	0.00	1	29.00	28.85	-1	9,203	-0.01%
2022/02/25	0	0.00	2	28.25	28.40	-2	10,084	-0.02%
2022/02/24	2	27.88	0.2	28.00	27.80	1.8	10,113	0.02%
2022/02/23	5	28.40	15.6	28.45	28.45	-10.6	10,078	-0.10%
2022/02/22	2	28.50	9.4	28.53	28.35	-7.4	10,231	-0.07%
2022/02/21	0	0.00	1	28.85	28.70	-1	10,260	-0.01%
2022/02/18	0.4	28.67	1	28.55	28.55	-0.6	10,295	-0.01%
2022/02/17	0.2	28.35	1	28.30	28.35	-0.8	10,442	-0.01%
2022/02/16	2.3	28.26	0	0.00	28.25	2.3	10,722	0.02%
2022/02/15	4.3	28.38	0	0.00	28.35	4.3	11,238	0.04%
2022/02/14	6.4	28.61	12	28.93	28.30	-5.6	11,335	-0.05%
2022/02/11	9	28.98	0	0.00	29.00	9	11,247	0.08%
2022/02/10	0	0.00	3	28.83	28.80	-3	11,082	-0.03%
2022/02/08	1.5	28.22	4	28.40	28.25	-2.5	10,899	-0.02%
2022/02/07	0	0.00	2	27.48	27.80	-2	10,850	-0.02%
2022/01/26	1	26.60	0	0.00	26.60	1	10,807	0.01%
2022/01/25	5.7	26.79	0	0.00	26.50	5.7	10,809	0.05%
2022/01/24	2	27.03	0	0.00	27.00	2	10,773	0.02%
2022/01/21	1	27.50	0	0.00	27.50	1	10,718	0.01%
2022/01/20	1	27.70	0	0.00	27.85	1	10,619	0.01%
2022/01/19	3	27.80	1	28.00	27.60	2	10,619	0.02%
2022/01/17	0	0.00	1	27.95	28.05	-1	10,569	-0.01%
2022/01/14	5	27.70	0	0.00	27.85	5	10,674	0.05%
2022/01/13	0	0.00	2	28.10	28.05	-2	10,691	-0.02%
2022/01/12	0.1	27.65	0	0.00	27.75	0.1	10,724	0.00%
2022/01/11	11.3	27.59	0.2	27.80	27.65	11.2	10,735	0.10%
2022/01/10	0	0.00	2	28.05	28.05	-2	10,654	-0.02%
2022/01/07	5	28.48	5	28.46	28.25	0	10,611	0.00%
2022/01/05	4	28.10	0	0.00	28.10	4	10,537	0.04%
2022/01/04	1	28.20	0	0.00	28.25	1	10,557	0.01%
2021/12/28	0	0.00	4	28.65	28.65	-4	10,792	-0.04%
2021/12/27	0	0.00	2	28.50	28.50	-2	11,099	-0.02%
2021/12/24	2	28.45	12	28.57	28.40	-10	11,428	-0.09%
2021/12/20	0	0.00	0.1	28.30	28.10	-0.1	13,086	0.00%
2021/12/17	1	28.30	2.1	28.30	28.30	-1.1	13,159	-0.01%
2021/12/16	0	0.00	1	28.00	27.90	-1	13,171	-0.01%
2021/12/15	0	0.00	10	28.05	27.95	-10	13,213	-0.08%
2021/12/14	0	0.00	10	28.35	28.10	-10	13,455	-0.07%
2021/12/13	10	28.18	0	0.00	28.15	10	13,645	0.07%
2021/12/10	7	28.29	0	0.00	28.20	7	13,719	0.05%
2021/12/09	2	28.58	2	28.60	28.45	0	13,672	0.00%
2021/12/08	5	28.77	6	28.87	28.55	-1	13,661	-0.01%
2021/12/07	0	0.00	2	28.70	28.75	-2	13,548	-0.01%
2021/12/03	5	28.59	0	0.00	28.50	5	13,445	0.04%
2021/12/02	3	28.50	0	0.00	28.40	3	13,374	0.02%
2021/12/01	3	28.50	3	28.72	28.70	0	13,300	0.00%
2021/11/29	4	28.70	3	28.78	28.70	1	12,856	0.01%
2021/11/26	44	29.95	26.7	29.75	29.80	17.3	12,642	0.14%
2021/11/25	2	29.53	5	29.76	29.75	-3	11,857	-0.03%
2021/11/24	0	0.00	17.2	29.04	29.20	-17.2	11,104	-0.15%
2021/11/23	4	28.16	0	0.00	28.15	4	10,814	0.04%
2021/11/19	3	28.53	0	0.00	28.50	3	10,778	0.03%
2021/11/18	0	0.00	2.1	28.50	28.70	-2.1	10,714	-0.02%
2021/11/17	1	28.25	0	0.00	28.15	1	10,699	0.01%
2021/11/16	8	28.59	5	28.80	28.45	3	10,782	0.03%
2021/11/15	18	28.91	13	29.09	28.80	5	10,695	0.05%
2021/11/12	13	29.30	21.4	29.16	29.55	-8.4	10,498	-0.08%
2021/11/11	4	27.55	0	0.00	27.50	4	10,105	0.04%
2021/11/10	12	28.35	0	0.00	28.15	12	10,236	0.12%
2021/11/09	1	27.85	7	28.00	27.95	-6	10,379	-0.06%
2021/11/08	1	27.50	1	27.70	27.85	0	10,598	0.00%
2021/11/05	1	27.15	0	0.00	27.55	1	10,861	0.01%
2021/11/04	1	27.10	3	27.23	27.10	-2	10,873	-0.02%
2021/11/01	0	0.00	1	27.15	27.05	-1	11,256	-0.01%
2021/10/29	1	26.80	0	0.00	27.00	1	11,323	0.01%
2021/10/28	0	26.70	1	26.75	26.95	-1	11,313	-0.01%
2021/10/27	0	0.00	1	26.60	26.55	-1	11,359	-0.01%
2021/10/25	1	26.40	4	26.73	26.80	-3	11,456	-0.03%
2021/10/22	5.1	26.45	9	26.40	26.35	-4	11,536	-0.03%
2021/10/21	1	26.90	3.5	26.86	26.85	-2.5	11,544	-0.02%
2021/10/20	0	27.30	0	0.00	26.90	0	11,630	0.00%
2021/10/19	0	27.25	1	27.30	27.30	-1	11,719	-0.01%
2021/10/18	8	27.85	2	27.45	27.35	6	11,753	0.05%
2021/10/15	10	27.15	2	27.30	27.20	8	11,849	0.07%
2021/10/14	7	26.79	0	0.00	26.95	7	12,027	0.06%
2021/10/13	0	27.50	1	27.30	27.15	-1	12,000	-0.01%
2021/10/12	1	27.80	0	0.00	27.75	1	12,108	0.01%
2021/10/08	0	0.00	3.3	28.51	28.10	-3.3	12,156	-0.03%
2021/10/07	2.1	28.32	12	28.43	28.70	-9.9	12,374	-0.08%
2021/10/06	2	27.88	3	28.17	28.10	-1	12,730	-0.01%
2021/10/05	1	27.00	1	27.10	27.60	0	12,779	0.00%
2021/10/04	7.1	27.18	8	26.98	26.85	-1	12,812	-0.01%
2021/10/01	17	28.18	23	28.30	28.10	-6	12,723	-0.05%
2021/09/30	6	29.25	20	29.10	28.95	-14	12,932	-0.11%
2021/09/29	41.8	30.83	10.1	30.65	29.80	31.8	13,036	0.24%
2021/09/28	15	30.56	5	30.58	31.00	10	13,169	0.08%
2021/09/27	2	30.25	39	30.20	30.35	-37	16,563	-0.22%
2021/09/22	12.1	28.65	0	0.00	28.65	12.1	18,974	0.06%
2021/09/17	15	29.78	15	29.47	29.10	0	19,124	0.00%
2021/09/16	9	29.76	16	29.83	29.90	-7	18,943	-0.04%
2021/09/15	0	0.00	1	29.25	28.80	-1	18,890	-0.01%
2021/09/14	2	29.00	0	0.00	29.15	2	19,005	0.01%
2021/09/07	0	0.00	2	28.70	28.85	-2	20,858	-0.01%
2021/09/06	1	28.55	0	0.00	28.50	1	21,221	0.00%
2021/09/03	1	29.25	0	0.00	29.25	1	21,757	0.00%
2021/09/02	3.1	29.72	5.2	29.57	29.45	-2.1	22,413	-0.01%
2021/09/01	0	0.00	1	30.29	30.10	-1	22,929	0.00%
2021/08/31	3	29.47	4	29.98	30.45	-1	23,466	0.00%
2021/08/30	0	29.60	0	29.60	29.50	0	24,389	0.00%
2021/08/27	0	0.00	0	29.20	29.50	0	24,911	0.00%
2021/08/26	0	0.00	4	29.11	29.05	-4	25,559	-0.02%
2021/08/25	3	28.90	0	0.00	28.90	3	26,376	0.01%
2021/08/24	0	28.95	4	28.86	28.75	-4	26,576	-0.01%
2021/08/23	4.1	28.43	4	28.59	28.45	0	26,948	0.00%
2021/08/20	5	28.40	15	28.51	28.10	-10	27,069	-0.04%
2021/08/19	0.3	29.17	0	0.00	29.00	0.3	27,083	0.00%
2021/08/18	9.1	29.28	22.1	28.77	29.95	-13	27,251	-0.05%
2021/08/17	23	29.46	13	29.40	29.20	10	27,885	0.04%
2021/08/16	8	30.39	25	30.04	29.90	-17	27,993	-0.06%
2021/08/13	32	31.85	11.1	31.62	31.20	21	28,018	0.07%
2021/08/12	1	31.20	5.1	31.24	31.30	-4.1	28,173	-0.01%
2021/08/11	3	30.33	7	30.81	30.00	-4	28,360	-0.01%
2021/08/09	5	30.55	3	30.70	30.70	2	29,084	0.01%
2021/08/06	6	31.09	3	31.32	30.95	3	29,674	0.01%
2021/08/05	12	31.09	10.2	30.96	30.90	1.8	29,798	0.01%
2021/08/04	8	30.21	7	30.03	30.30	1	30,190	0.00%
2021/08/03	1	29.60	0	0.00	29.60	1	30,703	0.00%
2021/08/02	1	29.20	1	29.80	29.75	0	31,372	0.00%
2021/07/30	0.1	29.25	0	0.00	29.15	0.1	31,833	0.00%
2021/07/29	0	0.00	1	28.95	29.30	-1	32,167	0.00%
2021/07/28	2	29.03	0	0.00	28.90	2	32,510	0.01%
2021/07/27	5	29.32	10	29.35	29.25	-5	33,073	-0.02%
2021/07/26	1	29.90	1	29.80	29.75	0	33,683	0.00%
2021/07/23	1	30.50	2	30.38	30.45	-1	34,349	0.00%
2021/07/22	2	29.63	0	0.00	29.45	2	34,457	0.01%
2021/07/21	6	29.24	7	29.55	29.30	-1	34,896	0.00%
2021/07/20	17	30.16	1	30.40	30.05	16	35,053	0.05%
2021/07/19	1	31.35	0	0.00	31.40	1	35,307	0.00%
2021/07/16	3	31.08	1	31.45	31.30	2	36,742	0.01%
2021/07/15	0	0.00	6	30.79	31.15	-6	37,062	-0.02%
2021/07/14	2.1	29.94	3	29.80	30.05	-0.9	37,787	0.00%
2021/07/13	19.1	30.41	27	30.64	30.15	-7.9	38,665	-0.02%
2021/07/12	15	31.59	10	31.79	31.45	5	38,720	0.01%
2021/07/09	2	31.83	0	0.00	31.80	2	39,020	0.01%
2021/07/08	4	31.81	2	31.95	32.10	2	39,246	0.01%
2021/07/07	28.3	32.26	3	32.33	31.80	25.3	39,497	0.06%
2021/07/06	12	33.32	7	32.82	33.35	5	39,662	0.01%
2021/07/05	10	32.75	6	33.03	32.75	4	39,482	0.01%
2021/07/02	95.3	34.91	90.3	34.02	32.00	4.9	39,015	0.01%
2021/07/01	72	32.32	54.2	32.34	32.90	17.8	35,475	0.05%
2021/06/30	3	29.72	5.6	29.82	29.95	-2.6	33,491	-0.01%
2021/06/29	7	29.77	0.8	29.55	29.30	6.2	33,314	0.02%
2021/06/28	0.8	29.45	5	29.33	29.70	-4.2	33,309	-0.01%
2021/06/25	5	29.24	0.1	29.25	29.05	4.9	33,238	0.01%
2021/06/24	1	29.20	7	28.94	29.15	-6	33,558	-0.02%
2021/06/23	5	28.74	3	28.88	28.75	2	34,034	0.01%
2021/06/22	1	29.00	58	29.18	29.00	-57	34,354	-0.17%
2021/06/21	6	28.53	3	28.28	28.50	3	34,152	0.01%
2021/06/18	0	0.00	2.8	29.30	29.10	-2.8	33,904	-0.01%
2021/06/17	2	29.15	2	29.40	29.55	0	33,817	0.00%
2021/06/16	15.5	29.69	11	29.87	29.05	4.4	33,732	0.01%
2021/06/15	5	30.00	3	30.33	30.10	2	32,787	0.01%
2021/06/11	11	29.95	12	30.09	30.00	-1	32,499	0.00%
2021/06/09	7	30.04	3	30.00	30.05	4	31,523	0.01%
2021/06/08	3	29.98	9	29.79	29.80	-6	31,112	-0.02%
2021/06/07	33	29.71	15.4	29.81	29.80	17.6	30,592	0.06%
2021/06/04	8	28.84	6	28.63	28.60	2	29,651	0.01%
2021/06/03	16.7	28.37	6	27.96	28.50	10.7	29,516	0.04%
2021/06/02	56	27.65	10.5	27.80	27.60	45.5	29,646	0.15%
2021/06/01	0	0.00	8	26.96	27.00	-8	28,925	-0.03%
2021/05/31	13	26.90	12	26.73	26.80	1	28,924	0.00%
2021/05/28	6	26.16	0	0.00	26.20	6	28,562	0.02%
2021/05/27	5.1	25.89	0	0.00	25.75	5.1	28,446	0.02%
2021/05/26	9	25.99	4	25.76	26.05	5	28,348	0.02%
2021/05/25	14	26.50	14.4	26.15	25.90	-0.4	28,179	0.00%
2021/05/24	2.4	25.16	0	0.00	25.15	2.4	27,684	0.01%
2021/05/21	11	24.61	4	24.65	24.80	7	27,756	0.03%
2021/05/20	1	24.14	0	0.00	24.00	1	27,565	0.00%
2021/05/19	9	24.36	0	0.00	24.45	9	27,252	0.03%
2021/05/18	6	24.67	2.3	24.80	24.85	3.7	26,955	0.01%
2021/05/14	29	27.02	6	26.90	26.70	23	25,940	0.09%
2021/05/13	3.1	24.99	13	25.06	25.00	-10	25,311	-0.04%
2021/05/12	3	25.23	26	25.32	25.70	-23	25,069	-0.09%
2021/05/11	13	28.27	4	29.00	28.00	9	24,485	0.04%
2021/05/10	7	28.84	7	28.81	28.90	0	23,939	0.00%
2021/05/07	11.1	29.25	4	29.26	29.05	7.1	23,292	0.03%
2021/05/06	14	31.78	19	32.08	32.25	-5	22,826	-0.02%
2021/05/05	22.5	31.87	20	31.96	31.30	2.5	22,518	0.01%
2021/05/04	9.7	30.22	10.7	31.20	30.20	-1	22,164	0.00%
2021/05/03	36	33.38	25	33.31	32.65	11	21,499	0.05%
2021/04/29	25	33.42	12.4	33.17	33.50	12.7	20,888	0.06%
2021/04/28	4	32.30	1	32.40	32.50	3	20,155	0.01%
2021/04/27	8	32.05	11	32.62	32.60	-3	20,086	-0.01%
2021/04/26	2	32.08	8	31.84	32.10	-6	19,617	-0.03%
2021/04/23	13.6	31.15	12	31.26	31.30	1.6	19,396	0.01%
2021/04/22	21.3	32.35	18	32.70	31.75	3.3	19,134	0.02%
2021/04/21	10	31.37	4	31.59	31.40	6	17,793	0.03%
2021/04/20	31.2	31.11	46	31.10	31.85	-14.8	17,379	-0.08%
2021/04/19	70.5	32.34	50	32.42	32.65	20.5	16,683	0.12%
2021/04/16	10.1	29.69	5	29.70	29.70	5.1	15,557	0.03%
2021/04/15	28	28.71	29	28.97	29.15	-1	15,203	-0.01%
2021/04/14	2	27.90	12	28.00	27.90	-10	14,958	-0.07%
2021/04/13	7.1	29.21	23	29.60	28.20	-15.9	14,843	-0.11%
2021/04/12	38.1	28.93	11.1	29.19	29.60	27	14,702	0.18%
2021/04/09	25	28.12	33	28.14	28.45	-8	14,253	-0.06%
2021/04/08	9	28.01	1.6	27.83	28.00	7.4	14,186	0.05%
2021/04/07	6	27.56	5	27.70	27.80	1	14,574	0.01%
2021/04/06	1	27.75	8	27.98	27.90	-7	14,641	-0.05%
2021/04/01	1	27.20	4	27.33	27.30	-3	14,455	-0.02%
2021/03/31	9.1	27.54	5	27.49	27.50	4.1	14,359	0.03%
2021/03/30	6	27.15	1	27.10	27.30	5	14,217	0.04%
2021/03/29	24	27.00	32	27.07	27.00	-8	14,377	-0.06%
2021/03/26	32	26.63	10.1	26.57	26.80	21.9	15,094	0.14%
2021/03/25	4	26.50	4	25.70	25.95	0	14,603	0.00%
2021/03/24	1	24.70	1	24.40	24.95	0	14,095	0.00%
2021/03/23	1	24.45	0	0.00	24.55	1	14,129	0.01%
2021/03/22	0	0.00	2	24.50	24.55	-2	14,127	-0.01%
2021/03/19	1	24.40	1	24.30	24.10	0	14,283	0.00%
2021/03/18	1	24.80	1	24.95	24.85	0	14,257	0.00%
2021/03/17	1	25.20	6	24.93	25.00	-5	14,337	-0.03%
2021/03/16	1	25.25	2	25.33	25.15	-1	14,472	-0.01%
2021/03/12	1	24.95	0	25.30	25.30	1	14,393	0.01%
2021/03/11	4	25.19	5	25.21	25.10	-1	14,430	-0.01%
2021/03/10	2	25.05	12	25.26	25.35	-10	14,519	-0.07%
2021/03/09	12	25.39	8	25.13	25.25	4	14,525	0.03%
2021/03/08	56	25.20	36	25.57	25.65	20	14,413	0.14%
2021/03/05	4.2	24.41	3	24.07	23.85	1.2	13,681	0.01%
2021/03/04	1	23.90	2	24.30	24.35	-1	13,792	-0.01%
2021/03/03	3	23.92	25.1	23.97	23.95	-22.1	13,780	-0.16%
2021/03/02	1	23.80	2	23.83	23.55	-1	13,978	-0.01%
2021/02/26	9	23.75	15	23.67	23.85	-6	14,156	-0.04%
2021/02/25	3	23.85	1	23.80	23.85	2	14,393	0.01%
2021/02/24	11	23.72	0	0.00	23.65	11	14,651	0.08%
2021/02/23	5.6	23.95	15	24.36	24.35	-9.4	14,864	-0.06%
2021/02/18	0	0.00	6	23.43	23.25	-6	15,492	-0.04%
2021/02/17	0	0.00	5	23.14	23.00	-5	15,831	-0.03%
2021/02/05	1	22.55	0	0.00	22.60	1	16,518	0.01%
2021/02/04	2	22.30	2	22.18	22.55	0	16,886	0.00%
2021/02/03	0	0.00	7	22.20	22.25	-7	17,408	-0.04%
2021/02/02	3.1	21.60	2	21.70	21.80	1.1	17,681	0.01%
2021/01/29	5	20.91	1	21.15	20.90	4	18,260	0.02%
2021/01/28	2	21.03	1	21.05	21.05	1	18,452	0.01%
2021/01/27	4	21.51	201	21.51	21.55	-197	18,929	-1.04%	大賣/鉅額交易
2021/01/26	8	21.76	100	21.72	21.85	-92	19,461	-0.47%
2021/01/22	0	0.00	6	22.15	22.00	-6	20,509	-0.03%
2021/01/21	7	20.87	4	21.38	21.40	3	20,749	0.01%
2021/01/20	7	21.17	6	21.53	21.10	1	21,386	0.00%
2021/01/19	3	22.32	2	22.48	22.45	1	22,351	0.00%
2021/01/18	4	22.23	4	22.21	22.45	0	23,010	0.00%
2021/01/15	8	22.79	4	22.86	22.55	4	23,183	0.02%
2021/01/14	1	23.45	1	22.90	23.45	0	23,266	0.00%
2021/01/13	1	23.05	3	23.12	23.20	-2	23,221	-0.01%
2021/01/11	1	23.35	4	23.39	23.35	-3	23,266	-0.01%
2021/01/08	3	23.65	6	23.47	23.50	-3	23,488	-0.01%
2021/01/07	3	24.07	2	23.60	23.95	1	23,507	0.00%
2021/01/06	2	23.83	3	23.43	23.35	-1	23,377	0.00%
2021/01/05	4	24.51	7	24.51	24.30	-3	23,331	-0.01%
2021/01/04	1	24.05	3	24.05	24.10	-2	23,022	-0.01%
2020/12/31	2	23.65	73	23.74	23.75	-71	22,751	-0.31%
2020/12/30	11	23.93	10	23.71	23.55	1	22,459	0.00%
2020/12/29	7	23.12	0	0.00	23.10	7	21,832	0.03%
2020/12/28	0	0.00	1	22.95	22.95	-1	21,601	0.00%
2020/12/25	0	0.00	4	22.75	22.75	-4	21,460	-0.02%
2020/12/24	9	22.70	8	22.59	22.65	1	21,423	0.00%
2020/12/23	41	22.63	44	22.30	22.30	-3	21,281	-0.01%
2020/12/22	45	23.04	31.1	22.91	22.20	14	21,110	0.07%
2020/12/21	7	22.14	0	0.00	22.20	7	20,107	0.03%
2020/12/18	1	21.30	0	0.00	21.25	1	19,964	0.01%
2020/12/17	1	21.35	23	21.35	21.35	-22	19,999	-0.11%
2020/12/16	23	21.75	10	21.75	21.85	13	19,924	0.07%
2020/12/15	15	21.73	40	21.46	21.40	-25	19,902	-0.13%
2020/12/14	0	0.00	2	22.13	22.25	-2	19,836	-0.01%
2020/12/11	2.1	22.43	13	22.13	22.00	-10.9	19,820	-0.05%
2020/12/10	4	22.59	16	22.41	22.45	-12	19,784	-0.06%
2020/12/09	9	22.19	0	0.00	22.35	9	19,778	0.05%
2020/12/08	1	22.35	5	22.55	22.35	-4	20,209	-0.02%
2020/12/07	3	22.60	4	22.59	22.50	-1	20,619	0.00%
2020/12/04	1	23.00	0	0.00	23.00	1	20,686	0.00%
2020/12/03	5	22.33	8	22.48	22.45	-3	21,230	-0.01%
2020/12/02	29	23.06	26	22.74	22.70	3	21,995	0.01%
2020/12/01	1	23.40	1	23.35	23.55	0	22,003	0.00%
2020/11/30	3	23.62	0	0.00	23.40	3	22,222	0.01%
2020/11/27	1	23.25	11	23.31	23.25	-10	22,335	-0.04%
2020/11/26	1	23.30	6	23.66	23.45	-5	22,207	-0.02%
2020/11/25	2	23.55	13	23.72	23.45	-11	22,044	-0.05%
2020/11/24	25	23.74	11	23.46	23.45	14	22,175	0.06%
2020/11/23	9	23.97	8	24.03	24.00	1	22,055	0.00%
2020/11/20	18	23.64	5	23.47	23.50	13	21,847	0.06%
2020/11/19	21	24.05	20	24.10	24.10	1	21,994	0.00%
2020/11/18	30	24.30	24	24.16	24.00	6	22,015	0.03%
2020/11/17	3	23.58	7	23.56	23.70	-4	21,592	-0.02%
2020/11/16	14	22.98	7	23.27	23.40	7	21,668	0.03%
2020/11/13	130	23.15	7	23.32	23.05	123	21,653	0.57%	大買/鉅額交易
2020/11/12	29	23.10	28	22.85	22.60	1	21,895	0.00%
2020/11/11	28	23.44	28	23.91	23.55	0	22,015	0.00%
2020/11/10	27	23.58	1	23.40	23.15	26	22,065	0.12%
2020/11/09	17	23.29	12	23.16	23.65	5	21,824	0.02%
2020/11/06	77	22.72	1	22.95	23.00	76	21,415	0.35%
2020/11/05	180	22.91	1	23.00	23.00	179	21,116	0.85%	大買/鉅額交易
2020/11/04	12	23.05	3	23.08	22.80	9	21,000	0.04%
2020/11/03	14	23.03	10	23.11	23.05	4	20,453	0.02%
2020/11/02	25	23.29	18	22.66	22.30	7	19,871	0.04%
2020/10/30	2	22.80	2	22.78	22.75	0	19,090	0.00%
2020/10/29	6	22.54	3	22.63	22.75	3	18,736	0.02%
2020/10/28	22	22.84	26	22.31	22.50	-4	18,375	-0.02%
2020/10/27	20	22.25	20	22.59	22.15	0	17,655	0.00%
2020/10/26	3	22.60	5	22.15	21.35	-2	16,454	-0.01%
2020/10/23	6	20.82	5	20.90	21.15	1	15,739	0.01%
2020/10/22	1	20.40	0	0.00	20.55	1	15,560	0.01%
2020/10/20	0	0.00	5	20.05	20.30	-5	15,212	-0.03%
2020/10/16	10	20.05	10	19.50	19.80	0	15,039	0.00%
2020/10/15	21	19.65	21	19.94	19.95	0	14,777	0.00%
2020/10/14	4	19.20	0	0.00	19.50	4	14,574	0.03%
2020/10/13	5	18.95	5	19.45	18.90	0	14,400	0.00%
2020/10/12	2	18.70	2	18.65	18.50	0	14,170	0.00%
2020/09/29	2	18.80	6	18.60	18.75	-4	14,419	-0.03%
2020/09/25	14	18.61	16	18.23	18.30	-2	14,423	-0.01%
2020/09/24	0	0.00	3	18.55	18.00	-3	14,305	-0.02%
2020/09/23	1	18.90	2	19.00	18.75	-1	14,097	-0.01%
2020/09/22	4	19.04	0	0.00	19.15	4	14,056	0.03%
2020/09/21	0	0.00	7	19.45	19.35	-7	13,977	-0.05%
2020/09/18	2	19.58	3	19.55	19.45	-1	13,968	-0.01%
2020/09/17	10	19.50	16	19.52	19.55	-6	13,889	-0.04%
2020/09/16	2	19.08	2	19.15	19.05	0	13,673	0.00%
2020/09/15	22	19.15	41	19.15	19.65	-19	13,615	-0.14%
2020/09/14	27	19.31	5	19.49	19.15	22	13,512	0.16%
2020/09/11	35	20.89	30	20.57	19.90	5	13,290	0.04%
2020/09/10	1	21.10	19	20.70	20.90	-18	12,760	-0.14%
2020/09/09	24	20.44	3	20.50	20.50	21	12,245	0.17%
2020/09/08	23	21.09	25	20.94	20.75	-2	11,962	-0.02%
2020/09/07	1	21.45	33	21.18	21.45	-32	11,200	-0.29%
2020/09/04	26	19.51	2	19.58	19.50	24	10,332	0.23%
2020/09/03	1	19.55	19	19.48	19.55	-18	10,040	-0.18%
2020/09/02	13	19.17	10	19.48	19.15	3	9,755	0.03%
2020/09/01	4	18.86	1	19.15	19.10	3	9,488	0.03%
2020/08/31	4	18.98	12	19.05	19.20	-8	9,487	-0.08%
2020/08/28	10	19.55	31	19.28	19.00	-21	9,432	-0.22%
2020/08/27	38	19.06	2	19.00	18.75	36	9,143	0.39%
2020/08/26	0	0.00	16	19.18	19.10	-16	8,908	-0.18%
2020/08/25	33	19.05	23	19.23	18.90	10	8,808	0.11%
2020/08/24	19	18.57	18	18.85	19.00	1	8,210	0.01%
2020/08/21	3	18.87	9	18.97	18.75	-6	8,047	-0.07%
2020/08/20	8	18.26	0	0.00	18.35	8	7,781	0.10%
2020/08/19	31	18.98	48	18.99	19.20	-17	7,423	-0.23%
2020/08/18	82	18.52	63	18.56	18.75	19	6,994	0.27%
2020/08/17	11	17.75	4	17.80	18.30	7	6,069	0.12%
2020/08/14	1	15.50	5	16.04	16.65	-4	5,671	-0.07%
2020/08/13	4	15.15	0	0.00	15.15	4	5,420	0.07%
2020/08/12	2	14.78	0	0.00	14.80	2	5,652	0.04%
2020/08/11	1	14.85	0	0.00	14.90	1	5,663	0.02%
2020/08/10	2	14.90	1	15.10	15.00	1	5,646	0.02%
2020/08/07	0	0.00	1	14.60	14.60	-1	5,590	-0.02%
2020/08/06	0	0.00	4	14.56	14.55	-4	5,595	-0.07%
2020/08/04	0	0.00	1	14.20	14.15	-1	5,580	-0.02%
2020/07/30	0	0.00	1	13.85	13.95	-1	5,695	-0.02%
2020/07/29	1	13.80	1	13.95	13.80	0	5,722	0.00%
2020/07/28	4	13.76	3	14.00	13.65	1	5,748	0.02%
2020/07/27	1	14.40	0	0.00	14.35	1	5,792	0.02%
2020/07/24	2	14.85	0	0.00	14.85	2	5,870	0.03%
2020/07/23	0	0.00	1	15.05	15.00	-1	5,870	-0.02%
2020/07/22	1	14.70	2	14.80	14.80	-1	5,841	-0.02%
2020/07/21	1	14.40	1	14.65	14.65	0	5,812	0.00%
2020/07/20	0	0.00	1	14.50	14.45	-1	5,830	-0.02%
2020/07/16	0	0.00	1	14.70	14.75	-1	5,921	-0.02%
2020/07/14	2	14.73	0	0.00	14.50	2	5,936	0.03%
2020/07/13	0	0.00	1	14.65	14.70	-1	5,831	-0.02%
2020/07/10	4	14.68	1	14.50	14.45	3	5,834	0.05%
2020/07/09	0	0.00	1	14.90	14.95	-1	5,747	-0.02%
2020/07/06	0	0.00	3	14.95	14.95	-3	5,809	-0.05%
2020/07/03	3	14.83	2	15.03	14.90	1	5,769	0.02%
2020/07/02	1	14.60	0	0.00	14.80	1	5,758	0.02%
2020/07/01	0	0.00	3	14.52	14.65	-3	5,819	-0.05%
2020/06/29	1	14.60	0	0.00	14.65	1	5,870	0.02%
2020/06/23	2	14.88	0	0.00	14.85	2	5,881	0.03%
2020/06/22	1	15.05	0	0.00	15.05	1	5,889	0.02%
2020/06/18	2	14.85	1	14.95	14.95	1	5,905	0.02%
2020/06/17	0	0.00	2	15.00	15.10	-2	5,890	-0.03%
2020/06/16	0	0.00	8	14.80	14.75	-8	5,907	-0.14%
2020/06/15	2	14.70	8	14.75	14.60	-6	6,000	-0.10%
2020/06/12	0	0.00	1	14.85	14.85	-1	6,030	-0.02%
2020/06/11	1	15.10	1	15.25	14.85	0	6,052	0.00%
2020/06/09	8	15.15	0	0.00	15.15	8	6,110	0.13%
2020/06/08	11	15.55	0	0.00	15.20	11	6,151	0.18%
2020/06/05	1	15.30	1	15.30	15.30	0	6,044	0.00%
2020/06/03	0	0.00	1	14.70	14.85	-1	6,041	-0.02%
2020/06/01	1	14.30	1	14.40	14.40	0	5,892	0.00%
2020/05/28	1	14.20	0	0.00	14.15	1	5,794	0.02%
2020/05/27	1	14.30	0	0.00	14.40	1	5,758	0.02%
2020/05/22	2	14.50	0	0.00	14.50	2	5,613	0.04%
2020/05/21	2	14.88	1	15.00	15.00	1	5,515	0.02%
2020/05/20	3	15.27	2	15.30	15.15	1	5,388	0.02%
2020/05/19	5	15.15	15	14.93	15.15	-10	4,976	-0.20%
2020/05/15	1	13.75	0	0.00	13.80	1	4,625	0.02%
2020/05/14	2	14.05	0	0.00	13.80	2	4,601	0.04%
2020/05/12	6	14.53	0	0.00	14.45	6	4,523	0.13%
2020/05/05	0	0.00	1	14.55	14.50	-1	4,365	-0.02%
2020/04/30	1	15.00	0	0.00	15.05	1	4,319	0.02%
2020/04/29	1	14.20	0	0.00	14.45	1	4,221	0.02%
2020/04/27	0	0.00	1	14.55	14.55	-1	4,295	-0.02%
2020/04/24	0	0.00	1	14.05	14.15	-1	4,259	-0.02%
2020/04/23	1	13.95	1	14.20	14.05	0	4,252	0.00%
2020/04/22	2	13.65	2	13.43	13.65	0	4,204	0.00%
2020/04/21	3	13.78	1	13.60	13.65	2	4,189	0.05%
2020/04/15	2	14.60	0	0.00	14.75	2	4,073	0.05%
2020/04/13	0	0.00	2	14.38	14.50	-2	4,204	-0.05%
2020/04/08	0	0.00	6	13.66	13.70	-6	4,602	-0.13%
2020/04/07	1	13.55	1	13.70	13.50	0	4,560	0.00%
2020/04/06	1	13.15	1	13.35	13.45	0	4,520	0.00%
2020/04/01	1	12.95	1	13.05	13.05	0	4,451	0.00%
2020/03/31	0	0.00	2	12.85	12.90	-2	4,415	-0.05%
2020/03/27	0	0.00	1	12.45	12.30	-1	4,383	-0.02%
2020/03/26	2	12.33	0	0.00	12.10	2	4,391	0.05%
2020/03/19	0	0.00	1	11.00	10.65	-1	4,501	-0.02%
2020/03/18	1	12.15	0	0.00	11.80	1	4,420	0.02%
2020/03/13	1	12.65	0	0.00	12.85	1	4,268	0.02%
2020/03/09	1	15.60	0	0.00	15.10	1	3,995	0.03%
2020/02/19	0	0.00	1	17.35	17.45	-1	3,994	-0.03%
2020/02/17	1	17.10	0	0.00	17.10	1	4,017	0.02%
2020/02/05	1	16.50	0	0.00	16.50	1	4,184	0.02%
2020/01/30	3	17.18	17	17.30	16.80	-14	4,097	-0.34%
2020/01/15	1	18.30	0	0.00	18.30	1	3,920	0.03%
2020/01/08	5	18.70	0	0.00	18.45	5	3,834	0.13%
2020/01/06	0	0.00	6	19.34	19.05	-6	3,620	-0.17%
2020/01/02	19	19.05	11	19.05	19.15	8	3,422	0.23%
2019/12/30	0	0.00	1	18.55	18.55	-1	3,182	-0.03%
2019/12/27	0	0.00	5	18.55	18.55	-5	3,162	-0.16%
2019/12/23	0	0.00	1	18.60	18.65	-1	3,210	-0.03%
2019/12/20	1	18.60	0	0.00	18.45	1	3,192	0.03%
2019/12/19	3	18.62	5	18.45	18.60	-2	3,121	-0.06%
2019/12/06	0	0.00	1	18.30	18.35	-1	3,486	-0.03%
2019/12/05	1	18.20	0	0.00	18.20	1	3,470	0.03%
2019/12/02	12	18.13	3	18.10	18.05	9	3,549	0.25%
2019/11/28	1	18.35	0	0.00	18.30	1	3,606	0.03%
2019/11/27	0	0.00	5	18.80	18.75	-5	3,620	-0.14%
2019/11/18	0	0.00	3	18.05	18.15	-3	3,710	-0.08%
2019/11/13	5	18.10	0	0.00	17.95	5	3,789	0.13%
2019/11/11	3	18.15	0	0.00	18.10	3	3,936	0.08%
2019/11/08	5	18.60	0	0.00	18.60	5	3,935	0.13%
2019/10/29	3	18.85	0	0.00	18.60	3	4,248	0.07%
2019/10/09	0	0.00	2	17.95	17.90	-2	4,538	-0.04%
2019/09/25	1	18.50	0	0.00	18.50	1	4,719	0.02%
2019/09/23	0	0.00	1	18.90	18.95	-1	4,962	-0.02%
2019/09/20	6	19.11	0	0.00	19.00	6	4,985	0.12%
2019/09/17	5	19.15	0	0.00	19.05	5	4,952	0.10%
2019/09/16	0	0.00	5	19.54	19.40	-5	4,911	-0.10%
2019/09/06	1	18.95	0	0.00	19.00	1	4,791	0.02%
2019/09/04	1	18.80	0	0.00	18.90	1	4,857	0.02%
2019/08/22	3	18.15	0	0.00	18.25	3	4,755	0.06%
2019/08/14	1	18.45	6	18.48	18.50	-5	4,477	-0.11%
2019/08/05	4	19.46	0	0.00	18.85	4	4,308	0.09%