尖點 (8021)-臺銀-臺中券商分點個股進出

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

尖點

(8021)

可現股當沖

股價
30.20
漲跌
▲0.20
漲幅
+0.67%
成交量
250張
產業
上市其他電子類股
289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

尖點 (8021)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/05/17	4	30.20	0	0.00	30.25	4	506	0.79%
2024/05/15	0.2	30.20	0	30.55	30.15	0.2	518	0.04%
2024/05/09	4	30.40	21	30.71	30.50	-17	509	-3.34%
2024/05/08	24	30.52	0	0.00	30.65	24	503	4.76%
2024/05/02	0	0.00	0	29.75	29.55	0	488	0.00%
2024/04/30	0	0.00	1	29.75	29.75	-1	502	-0.20%
2024/04/26	0.1	29.45	0	0.00	29.35	0.1	508	0.01%
2024/04/24	0	0.00	3	29.65	29.80	-3	532	-0.56%
2024/04/22	1	29.00	0	0.00	29.05	1	809	0.12%
2024/04/19	1	29.36	10	29.04	29.25	-9	802	-1.12%
2024/04/18	10	30.05	0	0.00	30.10	10	791	1.26%
2024/04/17	1	30.00	1	30.15	30.05	0	789	0.00%
2024/04/15	0	30.30	0	0.00	30.30	0	774	0.00%
2024/04/12	0	0.00	2	30.63	30.60	-2	770	-0.26%
2024/04/11	0	0.00	11	30.31	30.40	-11	755	-1.46%
2024/04/10	16	30.93	10	31.20	30.65	6	736	0.81%
2024/04/09	0	0.00	6	29.60	29.60	-6	683	-0.88%
2024/04/03	7	29.35	0	0.00	29.20	7	670	1.04%
2024/04/02	6	29.46	0	0.00	29.20	6	666	0.90%
2024/04/01	0	0.00	5	28.70	29.15	-5	664	-0.75%
2024/03/27	1.1	28.75	3	28.80	28.85	-1.9	657	-0.30%
2024/03/26	0.2	29.05	0	0.00	28.80	0.2	651	0.02%
2024/03/25	4	28.88	4	29.00	29.10	0	646	0.00%
2024/03/22	1	28.45	0	0.00	28.80	1	644	0.16%
2024/03/21	2	28.10	0	0.00	28.25	2	638	0.31%
2024/03/20	0	28.05	4	28.05	28.05	-4	637	-0.63%
2024/03/19	4	27.80	1	27.65	28.00	3	638	0.47%
2024/03/15	3	27.52	0	0.00	27.60	3	634	0.47%
2024/03/14	2	28.10	0.4	28.03	27.85	1.6	631	0.25%
2024/03/13	2	27.90	0	0.00	28.10	2	629	0.32%
2024/03/11	0.1	28.40	0	0.00	28.15	0.1	627	0.02%
2024/03/08	4	28.10	4	27.90	28.05	0	629	0.00%
2024/03/07	0	28.70	0	0.00	28.40	0	628	0.00%
2024/03/06	0	28.90	1	28.75	28.95	-1	628	-0.15%
2024/03/05	1.1	28.45	0	0.00	28.40	1.1	625	0.17%
2024/03/04	1.1	28.74	0	0.00	28.60	1.1	619	0.19%
2024/03/01	8	28.76	0	0.00	28.70	8	615	1.30%
2024/02/27	4	29.60	0	0.00	29.10	4	605	0.66%
2024/02/26	1	29.30	0	0.00	29.40	1	600	0.17%
2024/02/23	2	29.40	0.1	30.16	29.40	1.9	596	0.33%
2024/02/22	1.1	29.23	0	0.00	29.40	1.1	577	0.19%
2024/02/21	6	29.04	26	29.00	29.15	-20	568	-3.52%
2024/02/02	1	28.10	0	0.00	28.15	1	550	0.18%
2024/02/01	0	0.00	0	28.10	28.10	0	548	-0.01%
2024/01/30	0	0.00	0.1	28.60	28.50	-0.1	542	-0.01%
2024/01/29	0	28.30	0	0.00	28.15	0	540	0.00%
2024/01/26	0	0.00	0.1	28.45	28.25	-0.1	538	-0.02%
2024/01/25	0	0.00	1	28.25	28.20	-1	537	-0.19%
2024/01/23	0.1	28.10	0.1	28.15	27.90	0	516	0.01%
2024/01/22	4	28.48	0	0.00	28.05	4	510	0.78%
2024/01/19	25	27.92	0.1	27.85	27.85	25	505	4.94%
2024/01/17	15	30.70	18.2	29.31	28.40	-3.2	474	-0.68%
2024/01/16	2	29.08	1	29.00	29.50	1	297	0.34%
2024/01/15	0.1	27.05	0	0.00	26.85	0.1	190	0.05%
2024/01/08	0	0.00	16	27.72	27.45	-16	188	-8.51%
2024/01/05	0	0.00	20	27.66	27.65	-20	189	-10.57%
2024/01/04	36	28.08	0	0.00	27.80	36	189	19.01%
2024/01/02	4	27.83	4	27.75	27.75	0	190	0.00%
2023/12/29	0	0.00	0.1	28.30	28.00	-0.1	189	-0.04%
2023/12/27	0	0.00	0.1	28.20	28.00	-0.1	188	-0.03%
2023/12/25	0	0.00	0.1	27.75	27.60	-0.1	185	-0.03%
2023/12/20	0	0.00	2	27.95	27.90	-2	186	-1.07%
2023/12/19	0	0.00	2	27.80	27.80	-2	188	-1.06%
2023/12/14	0	0.00	1	28.50	28.45	-1	187	-0.53%
2023/12/13	0.1	28.20	0	0.00	28.30	0.1	185	0.05%
2023/12/12	0.1	28.20	0	0.00	28.20	0.1	183	0.04%
2023/12/11	0	28.37	0	0.00	28.15	0	184	0.00%
2023/12/07	0	0.00	0.1	28.20	28.05	-0.1	184	-0.05%
2023/12/04	0	0.00	1	28.45	28.45	-1	177	-0.56%
2023/12/01	2.1	27.74	4	27.53	28.00	-1.9	172	-1.10%
2023/11/30	2	27.33	0	0.00	27.35	2	167	1.19%
2023/11/29	1.1	27.31	0	0.00	27.30	1.1	168	0.62%
2023/11/28	0.6	27.50	0	0.00	27.50	0.6	171	0.32%
2023/11/22	3	27.32	0	0.00	27.45	3	174	1.71%
2023/11/21	3	27.10	0	0.00	27.40	3	174	1.72%
2023/11/17	0	0.00	0.6	26.74	26.70	-0.6	171	-0.37%
2023/11/15	0	0.00	0.4	26.86	26.85	-0.4	160	-0.23%
2023/11/10	0.1	26.60	0	0.00	26.50	0.1	175	0.06%
2023/11/09	0	26.85	0	0.00	26.70	0	177	0.00%
2023/11/08	1.1	26.93	0	0.00	26.85	1.1	183	0.60%
2023/11/01	0	0.00	1.3	26.51	26.50	-1.3	281	-0.44%
2023/10/27	1	27.30	16	27.15	26.80	-15	416	-3.60%
2023/10/26	0	0.00	5	26.75	26.65	-5	443	-1.13%
2023/10/25	0	27.30	0	0.00	27.00	0	462	0.00%
2023/10/23	0	26.40	0	0.00	26.30	0	508	0.00%
2023/10/20	0	27.80	0	0.00	26.40	0	534	0.00%
2023/10/19	1	26.65	0	0.00	26.70	1	559	0.18%
2023/10/17	5	26.98	0	0.00	26.95	5	698	0.72%
2023/10/11	2	26.93	0	0.00	26.90	2	947	0.21%
2023/10/06	1	27.15	0	0.00	27.20	1	997	0.10%
2023/10/05	1	27.10	0	0.00	27.10	1	1,006	0.10%
2023/10/03	1	27.20	0	0.00	27.15	1	1,011	0.10%
2023/09/28	1	27.00	0	0.00	27.10	1	1,019	0.10%
2023/09/27	1	26.90	0	0.00	27.00	1	1,024	0.10%
2023/09/26	0.1	27.45	0	0.00	27.05	0.1	1,025	0.01%
2023/09/22	1	27.00	0	0.00	27.05	1	1,027	0.10%
2023/09/20	1	27.55	0	0.00	27.55	1	1,028	0.10%
2023/09/15	1.1	28.00	0	0.00	27.95	1.1	1,032	0.10%
2023/09/08	2	28.10	0	0.00	27.95	2	1,059	0.19%
2023/08/25	0.1	27.50	0	0.00	27.40	0.1	1,253	0.01%
2023/08/24	1	27.30	0	0.00	27.30	1	1,254	0.08%
2023/08/23	0.1	28.00	0	0.00	27.55	0.1	1,251	0.01%
2023/08/21	0.1	27.35	19	27.04	27.15	-18.9	1,254	-1.51%
2023/08/11	3	27.32	17.2	27.01	27.10	-14.2	1,238	-1.14%
2023/08/10	0	0.00	0.3	27.72	27.45	-0.3	1,225	-0.02%
2023/08/09	1	28.70	0	0.00	28.75	1	1,201	0.08%
2023/08/07	2.3	29.53	11	29.53	29.55	-8.7	1,180	-0.74%
2023/08/04	0	0.00	10	31.35	31.25	-10	1,141	-0.88%
2023/08/02	23	34.92	0	0.00	33.85	23	1,120	2.05%
2023/07/31	1.2	34.14	1	33.80	33.75	0.2	1,036	0.02%
2023/07/28	0	33.40	0	0.00	33.80	0	1,011	0.00%
2023/07/26	0	0.00	5	33.94	33.65	-5	964	-0.52%
2023/07/25	4	34.58	1	34.70	34.70	3	946	0.32%
2023/07/24	2	33.65	3	33.58	33.65	-1	920	-0.11%
2023/07/21	2	35.05	5	34.66	34.60	-3	895	-0.33%
2023/07/20	0	0.00	3	34.97	34.75	-3	843	-0.36%
2023/07/19	2	33.23	0	0.00	33.15	2	764	0.26%
2023/07/18	1.4	33.83	5	33.86	34.00	-3.6	746	-0.49%
2023/07/17	2.1	34.60	11	35.33	34.80	-8.9	702	-1.27%
2023/07/14	6	33.82	36	33.64	33.95	-30	625	-4.79%
2023/07/13	18	32.29	3	31.85	31.85	15	525	2.86%
2023/06/27	1	30.30	0	0.00	30.25	1	451	0.22%
2023/06/26	1	30.40	0	0.00	30.35	1	451	0.22%
2023/06/19	0	0.00	24	30.77	31.15	-24	449	-5.34%
2023/06/16	1	31.05	0	0.00	31.00	1	445	0.22%
2023/06/15	1	31.55	5	31.38	31.35	-4	434	-0.92%
2023/06/14	0	0.00	2	31.70	31.70	-2	427	-0.47%
2023/06/13	2.1	31.96	0	0.00	31.80	2.1	426	0.49%
2023/06/12	4	31.51	1	31.95	32.05	3	415	0.72%
2023/06/08	3	31.03	0	0.00	31.00	3	377	0.79%
2023/06/07	1	31.55	0	0.00	31.45	1	372	0.27%
2023/06/06	1	31.70	1	31.75	31.65	0	365	0.00%
2023/06/05	7	32.34	0	0.00	31.90	7	352	1.98%
2023/06/02	1	32.50	5	31.67	32.50	-4	332	-1.20%
2023/06/01	4	31.28	2	31.65	30.60	2	291	0.69%
2023/05/23	0	0.00	2	29.70	29.75	-2	280	-0.71%
2023/05/09	0	0.00	0.2	29.75	29.65	-0.2	294	-0.07%
2023/05/08	0	0.00	13	29.42	29.60	-13	280	-4.63%
2023/05/02	0	0.00	3	29.30	29.30	-3	270	-1.11%
2023/04/25	2	28.58	0.1	28.60	28.35	1.9	269	0.70%
2023/04/21	1	28.95	0	0.00	29.00	1	265	0.38%
2023/04/19	1	29.60	0	0.00	29.60	1	260	0.38%
2023/04/11	2	29.43	0	0.00	29.55	2	258	0.77%
2023/04/10	2	29.48	0	0.00	29.50	2	262	0.76%
2023/04/07	1.1	29.58	0	0.00	29.60	1.1	266	0.41%
2023/03/27	1	30.05	0	0.00	29.85	1	296	0.34%
2023/03/15	7	29.39	0	0.00	29.35	7	294	2.38%
2023/03/13	3	29.15	1	29.05	29.35	2	297	0.67%
2023/03/10	5	29.67	1	29.80	29.65	4	294	1.36%
2023/03/09	2.2	30.16	0	0.00	30.10	2.2	294	0.75%
2023/03/08	0	30.20	0	0.00	30.35	0	295	0.00%
2023/03/06	0	0.00	1	30.10	30.05	-1	289	-0.35%
2023/03/02	3	29.30	0	0.00	29.55	3	276	1.09%
2023/03/01	1	29.15	0	0.00	29.25	1	274	0.36%
2023/02/24	1	29.40	0	0.00	29.40	1	271	0.37%
2023/02/23	1	29.55	0	0.00	29.60	1	269	0.37%
2023/02/20	3	29.33	0	0.00	29.35	3	248	1.21%
2023/02/09	0	30.00	0	0.00	29.90	0	327	0.00%
2023/01/31	0	0.00	2	29.30	29.40	-2	441	-0.45%
2023/01/30	0	0.00	1	29.25	29.15	-1	492	-0.20%
2023/01/17	3	28.80	0	0.00	28.90	3	508	0.59%
2023/01/09	1	30.85	3	30.85	30.85	-2	519	-0.39%
2023/01/03	0	0.00	0.4	30.80	30.80	-0.4	532	-0.08%
2022/12/30	3	30.70	3	30.80	30.75	0	532	0.00%
2022/12/26	3	30.80	3	30.80	30.75	0	519	0.00%
2022/12/21	3	30.25	4	30.38	29.45	-1	514	-0.19%
2022/12/20	1	29.75	0	0.00	29.40	1	510	0.20%
2022/12/15	2	29.85	2	30.00	29.70	0	513	0.00%
2022/12/05	0	0.00	0.7	29.95	29.85	-0.7	516	-0.14%
2022/11/30	3	29.83	2	29.80	29.85	1	520	0.19%
2022/11/16	0	0.00	1	29.70	29.35	-1	528	-0.19%
2022/11/10	2	29.50	0	0.00	29.45	2	546	0.37%
2022/11/09	3	30.13	11	30.49	30.25	-8	544	-1.47%
2022/11/07	5	29.00	2	28.88	29.40	3	502	0.60%
2022/11/04	5	29.25	4	29.50	29.15	1	486	0.21%
2022/11/03	0	0.00	4	28.70	28.50	-4	451	-0.89%
2022/11/02	2	29.03	1	28.50	28.55	1	452	0.22%
2022/11/01	3	28.28	0	0.00	28.40	3	448	0.67%
2022/10/28	0	0.00	1	29.50	28.00	-1	439	-0.23%
2022/10/26	0	0.00	1	28.20	28.00	-1	382	-0.26%
2022/10/25	0	0.00	1	25.90	25.65	-1	333	-0.30%
2022/10/24	1	26.00	0	0.00	25.80	1	318	0.31%
2022/10/04	1	25.50	0	0.00	25.70	1	358	0.28%
2022/09/28	0	0.00	2	25.08	24.35	-2	370	-0.54%
2022/09/26	1	25.50	0	0.00	25.35	1	367	0.27%
2022/09/21	7	27.14	0	0.00	27.05	7	378	1.85%
2022/09/01	14	29.24	0.5	29.00	28.85	13.5	399	3.38%
2022/08/31	1	28.80	0	0.00	29.30	1	398	0.25%
2022/08/15	0	0.00	1	28.95	29.20	-1	375	-0.27%
2022/08/11	1	28.95	2	28.90	28.90	-1	367	-0.27%
2022/08/09	0	29.05	0	0.00	28.95	0	380	0.00%
2022/08/02	0	0.00	5	28.50	28.60	-5	398	-1.25%
2022/08/01	0	28.75	0	0.00	28.60	0	398	0.00%
2022/07/29	8	28.63	0	0.00	28.50	8	401	1.99%
2022/07/27	1	27.70	0	0.00	27.75	1	403	0.25%
2022/07/21	0.4	28.50	1	28.35	28.40	-0.6	417	-0.14%
2022/07/20	10	30.43	0	0.00	30.10	10	426	2.35%
2022/07/13	0	0.00	1	28.80	28.80	-1	417	-0.24%
2022/07/08	0	0.00	1	30.45	30.65	-1	414	-0.24%
2022/07/01	10	29.88	0	0.00	29.25	10	441	2.26%
2022/06/24	2	31.05	0	0.00	31.05	2	442	0.45%
2022/06/23	2	30.45	0	0.00	30.45	2	443	0.45%
2022/06/16	1	33.10	0	0.00	32.55	1	441	0.23%
2022/06/14	2	32.75	0	0.00	33.10	2	446	0.45%
2022/06/08	0	0.00	10	34.47	34.30	-10	483	-2.07%
2022/06/07	1	34.55	0	0.00	34.45	1	490	0.20%
2022/06/06	2	34.48	3	34.47	34.50	-1	502	-0.20%
2022/06/02	1	35.00	0	0.00	34.80	1	529	0.19%
2022/06/01	1	35.05	1	35.00	35.10	0	549	0.00%
2022/05/31	0	0.00	4	34.50	34.45	-4	546	-0.73%
2022/05/30	10	34.18	3	34.30	34.20	7	550	1.27%
2022/05/27	1	33.90	0	0.00	33.85	1	554	0.18%
2022/05/26	0	0.00	14	33.61	33.60	-14	567	-2.47%
2022/05/25	1	33.50	0	0.00	33.70	1	620	0.16%
2022/05/23	13	34.15	0	0.00	34.10	13	647	2.01%
2022/05/20	4	34.10	0	0.00	33.90	4	657	0.61%
2022/05/06	1	33.65	1	33.75	34.20	0	701	0.00%
2022/05/04	0	0.00	1	33.70	33.55	-1	709	-0.14%
2022/05/03	1	33.20	0	0.00	33.50	1	730	0.14%
2022/04/29	1	33.65	1	33.50	33.35	0	753	0.00%
2022/04/26	0	33.85	22	33.91	34.20	-22	769	-2.86%
2022/04/25	27	32.85	7	32.66	32.85	20	773	2.59%
2022/04/18	0	33.80	0	0.00	33.60	0	849	0.01%
2022/04/15	2	33.73	0.4	34.00	33.70	1.7	856	0.20%
2022/04/14	4	34.34	0	0.00	34.30	4	882	0.45%
2022/04/13	3	34.60	1	34.60	34.60	2	893	0.22%
2022/04/11	5	35.00	0.3	35.15	34.15	4.8	919	0.52%
2022/04/08	1	35.35	0	0.00	35.55	1	930	0.11%
2022/04/07	1	35.90	1	36.10	35.20	0	950	0.00%
2022/04/06	3	36.08	0	0.00	36.10	3	950	0.32%
2022/03/30	0	0.00	0	37.48	37.10	0	1,015	0.00%
2022/03/24	1	37.05	0	0.00	37.35	1	1,070	0.09%
2022/03/23	1	37.20	0	0.00	37.20	1	1,180	0.08%
2022/03/21	0.2	36.95	20	36.95	36.90	-19.8	1,247	-1.59%
2022/03/18	2	36.45	0	0.00	36.65	2	1,265	0.16%
2022/03/16	21	35.53	0	0.00	35.40	21	1,291	1.63%
2022/03/15	0.1	35.90	0	0.00	35.55	0.1	1,299	0.01%
2022/03/14	0.1	37.00	0	0.00	36.60	0.1	1,310	0.01%
2022/03/11	2	36.25	0	0.00	36.40	2	1,326	0.15%
2022/03/10	0	0.00	1	37.00	36.70	-1	1,338	-0.07%
2022/03/08	9	36.14	0.1	36.60	35.90	8.9	1,363	0.65%
2022/03/07	5	37.09	0.2	37.35	37.00	4.8	1,393	0.35%
2022/03/04	1	38.65	2	38.45	38.30	-1	1,426	-0.07%
2022/03/03	1	38.95	0	0.00	38.75	1	1,444	0.07%
2022/03/01	2	38.65	0	0.00	38.80	2	1,465	0.14%
2022/02/25	3	38.77	1	38.50	38.60	2	1,472	0.14%
2022/02/24	5	39.56	4	40.00	39.15	1	1,444	0.07%
2022/02/23	0	0.00	2	39.25	39.45	-2	1,430	-0.14%
2022/02/22	2	39.10	1	39.20	39.00	1	1,452	0.07%
2022/02/21	0	0.00	1	39.80	39.85	-1	1,487	-0.07%
2022/02/18	0	0.00	3	39.53	39.45	-3	1,520	-0.20%
2022/02/17	2	39.40	3	39.53	39.40	-1	1,677	-0.06%
2022/02/16	0	0.00	2	38.95	39.10	-2	1,710	-0.12%
2022/02/15	0.2	39.20	0	0.00	38.65	0.2	1,739	0.01%
2022/02/14	1	38.40	10	38.60	38.50	-9	1,773	-0.51%
2022/02/11	0	0.00	1	39.15	39.15	-1	1,807	-0.06%
2022/02/10	0	0.00	4	39.40	39.35	-4	1,878	-0.21%
2022/02/08	3	39.05	0	0.00	39.00	3	2,190	0.14%
2022/02/07	1	38.90	0	0.00	38.90	1	2,351	0.04%
2022/01/26	5	38.23	1	38.10	38.10	4	2,472	0.16%
2022/01/25	17	38.26	7	38.10	38.05	10	2,595	0.39%
2022/01/24	7	39.13	0	0.00	39.05	7	2,656	0.26%
2022/01/21	10	40.10	1	40.60	40.05	9	2,665	0.34%
2022/01/20	0	0.00	6	40.69	41.00	-6	2,733	-0.22%
2022/01/19	0	0.00	1	41.25	41.15	-1	2,764	-0.04%
2022/01/18	2	41.90	2	41.35	41.35	0	2,770	0.00%
2022/01/17	1	41.15	0	0.00	41.15	1	2,766	0.04%
2022/01/14	2	40.45	1	40.50	40.75	1	2,767	0.04%
2022/01/13	0	41.80	1	41.85	41.45	-1	2,764	-0.03%
2022/01/12	3	41.05	8	41.78	41.05	-5	2,768	-0.18%
2022/01/11	1	41.00	4.3	40.90	41.05	-3.3	2,765	-0.12%
2022/01/10	4	40.57	0	0.00	41.00	4	2,752	0.15%
2022/01/07	4	40.39	3	41.00	40.30	1	2,749	0.04%
2022/01/06	0	0.00	1	41.70	41.70	-1	2,730	-0.04%
2022/01/05	2.1	41.79	0	0.00	41.45	2.1	2,729	0.08%
2022/01/04	7	42.01	1	42.40	42.10	6	2,722	0.22%
2022/01/03	8	42.75	5	42.50	42.75	3	2,715	0.11%
2021/12/30	3	42.32	5	42.53	42.25	-2	2,707	-0.07%
2021/12/29	3	42.13	4	42.13	42.25	-1	2,703	-0.04%
2021/12/28	1	42.05	4	42.28	42.25	-3	2,719	-0.11%
2021/12/27	11.1	42.00	19	41.97	42.00	-8	2,726	-0.29%
2021/12/23	2	41.30	5	41.22	41.30	-3	2,764	-0.11%
2021/12/22	2	40.65	0	0.00	40.65	2	2,777	0.07%
2021/12/21	3	40.38	2	40.50	40.40	1	2,792	0.04%
2021/12/20	9.1	39.78	4	39.85	40.50	5.1	2,865	0.18%
2021/12/17	20	41.41	4	41.13	40.75	16	2,897	0.55%
2021/12/16	16	42.95	15	42.95	43.25	1	2,799	0.04%
2021/12/15	0	41.88	0	0.00	42.00	0	2,766	0.00%
2021/12/14	2.1	41.73	4	41.95	41.70	-1.9	2,767	-0.07%
2021/12/13	6.2	42.24	6.1	42.20	42.30	0.1	2,768	0.00%
2021/12/10	1	41.85	0	0.00	41.95	1	2,762	0.04%
2021/12/09	3	42.53	2	42.60	41.80	1	2,767	0.04%
2021/12/08	1	42.55	15.3	42.48	42.30	-14.3	2,762	-0.52%
2021/12/07	0	0.00	7	42.44	42.20	-7	2,746	-0.25%
2021/12/06	1.3	41.99	1	42.05	42.35	0.3	2,758	0.01%
2021/12/03	1	41.95	5	42.12	41.85	-4	2,774	-0.14%
2021/12/02	3	41.95	2	41.80	41.50	1	2,789	0.04%
2021/12/01	5.1	42.03	6	42.51	42.35	-1	2,800	-0.03%
2021/11/30	1	42.00	2	42.05	41.75	-1	2,760	-0.04%
2021/11/29	2	39.48	2	39.10	40.35	0	2,757	0.00%
2021/11/26	6.3	40.72	4	40.54	40.30	2.3	2,782	0.08%
2021/11/25	2	41.73	12	41.85	41.30	-10	2,779	-0.36%
2021/11/24	1	41.10	2	41.18	41.75	-1	2,783	-0.04%
2021/11/23	0	41.50	0	0.00	40.85	0	2,789	0.00%
2021/11/22	2	41.55	1	41.60	41.50	1	2,798	0.04%
2021/11/19	3	41.07	1.3	41.34	41.05	1.7	2,826	0.06%
2021/11/18	10.1	41.70	1	41.60	41.35	9.1	2,846	0.32%
2021/11/17	6	42.21	11	42.27	42.25	-5	2,826	-0.18%
2021/11/16	14.2	42.87	10	42.31	42.90	4.2	2,803	0.15%
2021/11/15	6	41.08	34	41.35	41.75	-28	2,670	-1.05%
2021/11/12	4	40.91	1	41.05	40.65	3	2,662	0.11%
2021/11/11	1	40.35	9	40.44	40.35	-8	2,664	-0.30%
2021/11/10	2	40.63	7	40.85	40.75	-5	2,672	-0.19%
2021/11/09	7	40.17	11	40.19	40.35	-4	2,684	-0.15%
2021/11/08	47	41.24	17.2	41.14	40.85	29.8	2,645	1.13%
2021/11/05	47	44.56	13	44.61	44.50	34	2,557	1.33%
2021/11/04	15	45.47	38	45.74	46.20	-23	2,423	-0.95%
2021/11/03	16	44.44	12	44.84	44.15	4	2,327	0.17%
2021/11/02	22	43.76	4	44.10	43.50	18	2,261	0.80%
2021/11/01	3	42.52	18.7	42.78	43.15	-15.7	2,186	-0.72%
2021/10/29	0.1	41.50	1	41.55	41.55	-0.9	2,180	-0.04%
2021/10/28	20	41.73	10	41.41	41.50	10	2,180	0.46%
2021/10/27	5	40.10	7	40.30	41.00	-2	2,142	-0.09%
2021/10/25	1	39.15	1	38.85	39.05	0	2,293	0.00%
2021/10/22	1	39.25	1	38.95	38.85	0	2,428	0.00%
2021/10/21	1	39.50	0	0.00	39.00	1	2,565	0.04%
2021/10/19	3	38.93	4	39.01	39.10	-1	3,096	-0.03%
2021/10/13	2	37.38	1	37.60	36.85	1	3,789	0.03%
2021/10/12	0	0.00	1	37.70	37.90	-1	3,826	-0.03%
2021/10/08	1	37.90	0	0.00	38.00	1	3,903	0.03%
2021/10/07	1	38.25	3	38.00	38.40	-2	4,115	-0.05%
2021/10/06	1	37.20	0	0.00	36.50	1	4,506	0.02%
2021/10/05	10	35.60	3.5	37.16	37.45	6.5	4,694	0.14%
2021/10/04	1	37.60	6	37.30	36.50	-5	4,840	-0.10%
2021/10/01	30	38.42	19.2	37.98	37.50	10.9	4,887	0.22%
2021/09/30	1	39.90	0	0.00	39.90	1	4,885	0.02%
2021/09/29	2	40.50	19	40.48	40.45	-17	4,998	-0.34%
2021/09/28	2	41.60	0	0.00	41.60	2	5,083	0.04%
2021/09/27	6.2	42.28	0.1	42.05	41.80	6.1	5,109	0.12%
2021/09/24	24.1	42.67	7	42.70	43.05	17.1	5,254	0.32%
2021/09/23	0	0.00	1	41.15	41.15	-1	5,214	-0.02%
2021/09/22	1	40.00	3	40.23	40.10	-2	5,241	-0.04%
2021/09/17	6	41.90	0	0.00	41.80	6	5,249	0.11%
2021/09/16	2	40.95	15	41.14	41.40	-13	5,484	-0.24%
2021/09/15	9	40.66	1	40.70	40.75	8	5,620	0.14%
2021/09/14	7	41.04	0	0.00	41.00	7	5,696	0.12%
2021/09/13	9	41.70	0	0.00	41.70	9	5,719	0.16%
2021/09/09	0	0.00	1	41.60	41.95	-1	5,875	-0.02%
2021/09/08	5	41.51	4	40.88	40.40	1	5,972	0.02%
2021/09/07	2	41.23	0	0.00	41.30	2	5,972	0.03%
2021/09/06	2	42.48	0	0.00	41.90	2	6,029	0.03%
2021/09/03	2.2	41.91	1	41.95	41.85	1.2	6,013	0.02%
2021/09/02	3	42.28	4.8	42.05	41.70	-1.8	6,053	-0.03%
2021/09/01	15.6	41.89	0	0.00	42.45	15.6	6,129	0.25%
2021/08/31	0.2	40.78	1	40.90	41.20	-0.8	6,125	-0.01%
2021/08/30	0.3	41.07	0	0.00	40.75	0.3	6,137	0.00%
2021/08/27	1	40.60	1	40.50	40.25	0	6,143	0.00%
2021/08/26	1	40.60	47	40.13	40.80	-46	6,170	-0.75%
2021/08/25	3.2	40.11	3	40.00	40.30	0.2	6,308	0.00%
2021/08/24	4	39.11	0	0.00	38.60	4	6,336	0.06%
2021/08/23	28	39.16	1	39.00	38.90	27	6,325	0.43%
2021/08/18	1	37.70	7	38.11	39.55	-6	6,402	-0.09%
2021/08/17	3	38.43	0.1	38.35	37.70	2.9	6,455	0.04%
2021/08/16	2	39.38	8	39.82	39.40	-6	6,455	-0.09%
2021/08/13	4	40.69	6	41.81	40.30	-2	6,432	-0.03%
2021/08/11	1	43.55	0	0.00	42.85	1	6,389	0.02%
2021/08/10	1	42.95	0	0.00	42.75	1	6,381	0.02%
2021/08/09	2	43.55	10	43.77	43.45	-8	6,452	-0.12%
2021/08/06	24	44.18	9	44.32	44.50	15	6,532	0.23%
2021/08/05	5.1	44.77	0	0.00	44.85	5.1	6,522	0.08%
2021/08/04	4	45.51	2	45.46	45.45	2	6,538	0.03%
2021/08/03	7	45.50	1	45.65	45.60	6	6,530	0.09%
2021/08/02	2	46.35	22	45.95	45.60	-20	6,565	-0.30%
2021/07/30	16	47.15	8.3	47.59	46.50	7.7	6,547	0.12%
2021/07/29	31	45.77	2	46.48	47.00	29	6,456	0.45%
2021/07/28	10	44.42	19	45.17	45.60	-9	6,410	-0.14%
2021/07/27	16	47.46	36	47.76	46.45	-20	6,348	-0.32%
2021/07/26	39.2	48.41	31	48.60	48.80	8.1	6,272	0.13%
2021/07/23	9	47.27	20	47.64	47.80	-11	6,040	-0.18%
2021/07/22	19.3	46.72	32	46.61	45.80	-12.7	5,822	-0.22%
2021/07/21	18.3	45.97	13	46.69	46.00	5.3	5,609	0.09%
2021/07/20	17	45.30	17.1	45.29	45.50	-0.1	5,552	0.00%
2021/07/19	22	44.41	6.2	44.38	45.05	15.9	5,754	0.28%
2021/07/16	2	44.13	6	43.78	43.60	-4	5,811	-0.07%
2021/07/15	3.1	43.23	7.3	43.15	44.15	-4.2	5,825	-0.07%
2021/07/14	19.1	43.60	19	43.22	42.60	0.1	5,840	0.00%
2021/07/13	30	45.69	30	45.24	44.90	0	5,689	0.00%
2021/07/12	12	43.36	10	43.29	43.30	2	5,349	0.04%
2021/07/09	16	42.83	73	42.53	43.15	-57	5,193	-1.10%
2021/07/08	3.2	42.22	12	42.10	41.65	-8.8	5,136	-0.17%
2021/07/07	79	41.67	23	42.03	41.40	56	5,185	1.08%
2021/07/06	25	42.05	26	42.13	41.75	-1	5,515	-0.02%
2021/07/05	12	41.75	12.2	41.99	42.25	-0.2	5,639	0.00%
2021/07/02	4	40.38	1.1	40.36	41.00	2.9	5,644	0.05%
2021/07/01	48	41.33	14	41.42	40.20	34	5,924	0.57%
2021/06/30	1	39.95	13	39.98	39.90	-12	5,870	-0.20%
2021/06/29	3	39.83	2	40.10	39.90	1	6,070	0.02%
2021/06/28	2	40.05	0	0.00	40.15	2	6,136	0.03%
2021/06/25	14	40.84	13	42.06	40.35	1	6,125	0.02%
2021/06/24	4	42.14	9	41.48	41.65	-5	5,904	-0.08%
2021/06/23	7.3	40.75	13	40.00	40.45	-5.7	5,781	-0.10%
2021/06/22	2	38.70	0.2	38.75	38.95	1.8	5,746	0.03%
2021/06/21	6	39.00	0	0.00	39.00	6	5,890	0.10%
2021/06/18	12	40.96	5	40.79	40.50	7	5,892	0.12%
2021/06/17	7	40.56	10	39.95	41.10	-3	5,842	-0.05%
2021/06/16	0	0.00	5	39.20	39.00	-5	5,791	-0.09%
2021/06/15	8	38.99	2	39.70	39.70	6	5,826	0.10%
2021/06/11	5	39.10	0	0.00	39.00	5	5,892	0.08%
2021/06/10	23.2	40.08	15	39.71	39.70	8.2	6,016	0.14%
2021/06/09	21	38.83	9	38.95	40.10	12	6,009	0.20%
2021/06/08	7.2	39.61	5	39.75	39.75	2.2	6,042	0.04%
2021/06/07	5	37.50	4	38.15	39.00	1	6,098	0.02%
2021/06/04	2.1	38.32	0	0.00	38.40	2.1	6,118	0.03%
2021/06/03	2	39.33	6	39.23	39.00	-4	6,158	-0.06%
2021/06/02	8	39.41	3	39.57	38.20	5	6,195	0.08%
2021/06/01	7	41.04	6	40.32	41.50	1	6,242	0.02%
2021/05/31	5	39.65	1	39.70	39.45	4	6,307	0.06%
2021/05/28	3	40.37	10	40.92	39.65	-7	6,600	-0.11%
2021/05/27	0	0.00	1	40.40	40.20	-1	7,151	-0.01%
2021/05/26	2	40.10	8	40.01	40.10	-6	7,198	-0.08%
2021/05/25	8	39.60	1	40.05	39.50	7	7,230	0.10%
2021/05/24	1	38.45	0	0.00	38.75	1	7,165	0.01%
2021/05/21	0	0.00	0.9	37.40	37.55	-0.9	7,165	-0.01%
2021/05/20	0	0.00	2	37.50	36.05	-2	7,173	-0.03%
2021/05/19	1	37.10	1	37.20	36.95	0	7,199	0.00%
2021/05/18	3	36.63	1	35.40	36.75	2	7,188	0.03%
2021/05/14	1	36.30	1	37.65	37.65	0	7,051	0.00%
2021/05/12	1	34.35	0	0.00	34.40	1	6,851	0.01%
2021/05/11	0	0.00	1	37.95	38.15	-1	6,790	-0.01%
2021/05/10	1	39.95	10	39.20	38.80	-9	6,744	-0.13%
2021/05/07	2	39.30	1	39.10	39.90	1	6,700	0.01%
2021/05/05	4	38.25	3	38.35	38.30	1	6,679	0.01%
2021/05/04	7	38.37	34	38.70	38.05	-27	6,698	-0.40%
2021/05/03	1	40.05	3	39.87	39.50	-2	6,644	-0.03%
2021/04/29	3	41.27	6.1	41.32	41.15	-3.1	6,675	-0.05%
2021/04/28	4	41.40	6	41.75	41.75	-2	6,681	-0.03%
2021/04/27	1	41.90	5	41.52	41.60	-4	6,649	-0.06%
2021/04/26	40	41.99	18.5	41.79	41.30	21.5	6,611	0.33%
2021/04/23	32	43.74	23	42.98	41.95	9	6,460	0.14%
2021/04/22	2	44.63	11	43.87	41.80	-9	6,258	-0.14%
2021/04/21	4	43.60	1.1	44.16	43.00	2.9	6,157	0.05%
2021/04/20	7.6	43.72	11	43.72	44.00	-3.4	6,132	-0.06%
2021/04/19	1	41.70	15	42.40	42.35	-14	6,092	-0.23%
2021/04/16	4	42.58	0	0.00	42.30	4	6,071	0.07%
2021/04/15	1	41.70	1	42.75	42.70	0	6,066	0.00%
2021/04/14	13	41.78	17	41.54	41.60	-4	6,045	-0.07%
2021/04/13	5	42.95	16	43.01	42.10	-11	6,002	-0.18%
2021/04/12	20	45.15	28	44.32	43.40	-8	5,941	-0.13%
2021/04/09	15	42.32	21.2	43.83	44.20	-6.2	5,925	-0.10%
2021/04/08	17	41.07	45	40.51	40.20	-28	5,682	-0.49%
2021/04/07	22	41.11	16	41.64	40.00	6	5,587	0.11%
2021/04/06	18	36.76	11	37.65	38.55	7	5,310	0.13%
2021/04/01	34	35.46	23.1	35.63	35.05	10.9	5,160	0.21%
2021/03/31	5	33.98	5	33.70	34.00	0	4,949	0.00%
2021/03/30	1	32.90	5	32.97	32.85	-4	4,859	-0.08%
2021/03/29	10	32.76	10	32.53	32.65	0	4,845	0.00%
2021/03/26	1	32.45	6	32.70	32.50	-5	4,844	-0.10%
2021/03/25	0	0.00	1	32.85	32.50	-1	4,840	-0.02%
2021/03/24	46	34.04	47	34.19	33.45	-1	4,898	-0.02%
2021/03/23	9	33.13	5	33.38	33.05	4	4,769	0.08%
2021/03/22	4	33.38	5	33.35	33.15	-1	4,728	-0.02%
2021/03/19	5	32.95	8	33.16	32.95	-3	4,703	-0.06%
2021/03/18	1	32.60	4	32.74	32.55	-3	4,646	-0.06%
2021/03/17	34	33.59	5	32.86	32.50	29	4,626	0.63%
2021/03/16	16	33.86	17	32.76	33.80	-1	4,536	-0.02%
2021/03/15	0	0.00	20	32.14	31.75	-20	4,670	-0.43%
2021/03/12	65	31.75	27	31.74	31.70	38	4,721	0.80%
2021/03/11	5	32.00	2.6	32.88	32.00	2.4	4,613	0.05%
2021/03/10	4	31.94	37	32.20	32.20	-33	4,560	-0.72%
2021/03/09	3	31.50	2	32.15	32.30	1	4,593	0.02%
2021/03/08	32	31.80	17	32.24	31.40	15	4,579	0.33%
2021/03/05	31	32.30	23	32.68	31.80	8	4,544	0.18%
2021/03/04	21	32.47	34.9	32.49	32.30	-13.9	4,378	-0.32%
2021/03/03	30	31.95	16	32.31	32.35	14	4,301	0.33%
2021/03/02	53	32.14	57.8	32.20	32.20	-4.8	4,079	-0.12%
2021/02/26	1	29.60	14	29.34	29.60	-13	3,926	-0.33%
2021/02/25	11	29.20	9	29.40	29.15	2	3,942	0.05%
2021/02/24	9	28.75	2	28.95	28.40	7	3,902	0.18%
2021/02/23	0	0.00	3	28.70	28.75	-3	3,907	-0.08%
2021/02/19	0	0.00	18	27.95	28.55	-18	3,973	-0.45%
2021/02/18	0	0.00	2	27.55	27.85	-2	4,024	-0.05%
2021/02/17	2	27.18	1	27.40	27.30	1	4,131	0.02%
2021/02/05	0	0.00	5	26.42	26.20	-5	4,271	-0.12%
2021/01/29	3	27.40	11	26.92	26.65	-8	5,013	-0.16%
2021/01/28	3	27.70	1	27.60	27.45	2	4,992	0.04%
2021/01/27	5	27.96	2	28.08	27.80	3	4,980	0.06%
2021/01/25	1	27.50	0	0.00	27.55	1	4,911	0.02%
2021/01/22	8	27.79	2	27.65	27.50	6	4,901	0.12%
2021/01/21	13	27.47	4	28.35	28.80	9	4,811	0.19%
2021/01/20	5	28.05	4	27.51	27.30	1	4,763	0.02%
2021/01/19	0	0.00	1	29.20	28.35	-1	4,729	-0.02%
2021/01/18	2	27.93	2	27.70	28.40	0	4,703	0.00%
2021/01/15	13	29.93	3	29.57	28.85	10	4,660	0.21%
2021/01/14	4	29.06	3	29.23	29.10	1	4,542	0.02%
2021/01/13	1	29.05	6	29.08	28.70	-5	4,492	-0.11%
2021/01/12	0	0.00	1	28.90	28.35	-1	4,457	-0.02%
2021/01/11	0	0.00	1	28.05	29.20	-1	4,415	-0.02%
2021/01/08	3	28.27	2	28.43	27.75	1	4,369	0.02%
2021/01/07	2	28.90	1	28.85	28.75	1	4,307	0.02%
2021/01/06	21	29.13	6	28.86	28.70	15	4,289	0.35%
2021/01/05	2	28.90	5	28.95	28.90	-3	4,220	-0.07%
2021/01/04	32	29.41	63	29.62	29.30	-31	4,161	-0.74%
2020/12/31	5	27.45	2	27.90	27.65	3	3,793	0.08%
2020/12/30	7	27.71	0	0.00	27.65	7	3,772	0.19%
2020/12/29	5	27.67	2	27.85	27.75	3	3,767	0.08%
2020/12/23	3	26.67	0	0.00	26.65	3	3,697	0.08%
2020/12/22	9	26.90	5	27.30	26.55	4	3,693	0.11%
2020/12/21	5	26.75	9	26.80	26.90	-4	3,686	-0.11%
2020/12/18	32	27.64	14	27.56	27.20	18	3,667	0.49%
2020/12/17	0	0.00	30	27.69	27.90	-30	3,560	-0.84%
2020/12/16	1	27.05	10	27.10	26.90	-9	3,503	-0.26%
2020/12/15	1	27.20	0	0.00	26.95	1	3,483	0.03%
2020/12/14	1	27.05	0	0.00	27.20	1	3,433	0.03%
2020/12/11	17.9	26.95	41	26.78	27.15	-23.1	3,416	-0.68%
2020/12/10	15	27.38	3	27.37	27.25	12	3,366	0.36%
2020/12/09	71	28.49	12	28.51	28.45	59	3,307	1.78%
2020/12/08	5	27.28	21	27.21	27.90	-16	3,033	-0.53%
2020/12/07	0	0.00	1	27.10	26.70	-1	2,944	-0.03%
2020/12/04	21.2	26.59	2	26.50	26.75	19.2	2,903	0.66%
2020/12/03	3	27.00	4	27.19	26.85	-1	2,872	-0.03%
2020/12/02	2	26.65	12	26.90	26.85	-10	2,806	-0.36%
2020/12/01	16	26.52	0	0.00	26.50	16	2,768	0.58%
2020/11/30	1	26.70	2	26.95	26.70	-1	2,729	-0.04%
2020/11/27	4	26.83	1	26.90	26.75	3	2,678	0.11%
2020/11/26	2	26.58	4	26.59	26.60	-2	2,625	-0.08%
2020/11/25	16	27.83	60	27.88	27.10	-44	2,530	-1.74%
2020/11/24	25	25.99	11	26.08	26.05	14	2,057	0.68%
2020/11/23	5	25.74	19	25.71	25.70	-14	1,977	-0.71%
2020/11/20	7	25.94	1	25.90	25.90	6	1,946	0.31%
2020/11/19	3	25.92	2	25.85	25.70	1	1,923	0.05%
2020/11/18	2	25.58	11	25.59	25.55	-9	1,863	-0.48%
2020/11/17	14	26.03	0	0.00	25.95	14	1,811	0.77%
2020/11/16	7	26.21	2	26.25	26.65	5	1,745	0.29%
2020/11/13	11	25.76	10.8	26.06	26.45	0.2	1,633	0.01%
2020/11/12	65	26.20	27	26.42	26.05	38	1,480	2.57%
2020/11/11	8	24.31	4.8	24.55	24.55	3.2	1,023	0.31%
2020/11/10	0	0.00	1	22.60	22.35	-1	776	-0.13%
2020/10/30	1	21.65	5	21.70	21.65	-4	798	-0.50%
2020/10/21	0	0.00	50	22.64	22.70	-50	822	-6.08%
2020/10/19	9	23.12	5	23.06	22.95	4	886	0.45%
2020/10/12	1	22.60	0	0.00	22.65	1	1,022	0.10%
2020/10/08	3	22.63	0	0.00	22.75	3	1,045	0.29%
2020/10/05	50	22.45	1	22.50	22.40	49	1,139	4.30%
2020/09/25	2	20.38	0	0.00	20.45	2	1,227	0.16%
2020/09/11	5	22.70	0	0.00	22.40	5	1,366	0.37%
2020/09/08	1	23.65	0	0.00	23.60	1	1,448	0.07%
2020/09/04	6	23.20	0	0.00	23.30	6	1,474	0.41%
2020/08/26	1	22.80	1	22.65	22.65	0	1,561	0.00%
2020/08/21	2	22.05	0	0.00	22.15	2	1,545	0.13%
2020/08/19	0	0.00	3	23.67	23.60	-3	1,512	-0.20%
2020/08/18	0	0.00	10	23.80	23.80	-10	1,503	-0.66%
2020/08/17	2	24.25	0	0.00	23.85	2	1,520	0.13%
2020/08/14	0	0.00	2	23.15	23.65	-2	1,501	-0.13%
2020/08/12	1	22.70	0	0.00	22.75	1	1,480	0.07%
2020/08/11	2	22.93	3	22.62	22.55	-1	1,481	-0.07%
2020/08/10	52	23.20	42	22.93	23.00	10	1,496	0.67%
2020/08/05	0	0.00	3	22.30	22.40	-3	1,634	-0.18%
2020/08/03	1	21.80	4	22.13	21.70	-3	1,736	-0.17%
2020/07/28	1	21.95	1	21.75	21.75	0	1,845	0.00%
2020/07/27	2	21.98	3	22.20	21.90	-1	1,848	-0.05%
2020/07/24	1	24.30	1	24.25	23.85	0	1,820	0.00%
2020/07/22	1	23.85	0	0.00	23.95	1	1,785	0.06%
2020/07/21	0	0.00	2	24.00	24.05	-2	1,774	-0.11%
2020/07/16	0	0.00	7.5	24.57	25.00	-7.5	1,703	-0.44%
2020/07/15	0	0.00	1	23.80	23.85	-1	1,625	-0.06%
2020/07/14	1	23.55	1	24.05	23.65	0	1,604	0.00%
2020/07/13	5	23.55	5	23.45	23.50	0	1,579	0.00%
2020/07/10	12	23.90	8	23.71	23.50	4	1,553	0.26%
2020/07/09	9	23.75	11	23.90	23.90	-2	1,503	-0.13%
2020/07/08	3	23.50	8	23.30	23.50	-5	1,464	-0.34%
2020/07/03	0	0.00	1	22.35	22.30	-1	1,413	-0.07%
2020/06/30	3	22.45	3	22.70	22.60	0	1,368	0.00%
2020/06/24	1	22.10	3	22.02	22.10	-2	1,319	-0.15%
2020/06/23	0	0.00	1	21.50	21.55	-1	1,292	-0.08%
2020/06/22	0	0.00	1	21.70	21.60	-1	1,288	-0.08%
2020/06/19	0	0.00	31	21.81	21.70	-31	1,289	-2.40%
2020/06/18	0	0.00	1	21.80	21.80	-1	1,282	-0.08%
2020/06/17	1	21.80	0	0.00	21.65	1	1,262	0.08%
2020/06/16	1	21.60	0	0.00	21.60	1	1,252	0.08%
2020/06/15	2	21.40	5	21.48	21.30	-3	1,274	-0.24%
2020/06/12	30	20.85	0	0.00	20.80	30	1,232	2.43%
2020/06/11	5	20.86	1	21.40	20.00	4	1,213	0.33%
2020/06/10	3	21.30	1	21.35	21.40	2	1,205	0.17%
2020/06/09	2	21.68	2	21.15	21.35	0	1,207	0.00%
2020/06/08	2	20.83	2	20.75	20.85	0	1,143	0.00%
2020/06/02	2	20.35	0	0.00	20.30	2	1,208	0.17%
2020/05/29	21	20.19	0	0.00	20.10	21	1,245	1.69%
2020/05/25	0	0.00	0.4	20.05	20.15	-0.4	1,297	-0.03%
2020/05/18	0	0.00	1	20.05	19.90	-1	1,366	-0.07%
2020/05/11	0	0.00	16	20.72	21.00	-16	1,222	-1.31%
2020/05/07	1	19.90	0	0.00	20.10	1	1,132	0.09%
2020/05/06	0	0.00	2	19.60	19.85	-2	1,123	-0.18%
2020/04/20	0	0.00	2	18.90	18.95	-2	1,325	-0.15%
2020/04/17	0	0.00	3	18.95	18.90	-3	1,351	-0.22%
2020/04/16	1	18.90	0	0.00	18.90	1	1,353	0.07%
2020/04/14	0	0.00	2	18.75	18.60	-2	1,352	-0.15%
2020/04/10	0	0.00	2	18.45	18.45	-2	1,365	-0.15%
2020/04/09	0	0.00	7	18.26	18.10	-7	1,402	-0.50%
2020/04/08	5	17.62	0	0.00	17.90	5	1,397	0.36%
2020/04/07	2.2	17.36	20	17.30	17.50	-17.9	1,389	-1.29%
2020/03/26	2	16.80	0	0.00	17.05	2	1,396	0.14%
2020/03/25	2	16.95	0	0.00	16.80	2	1,401	0.14%
2020/03/24	0	0.00	2	16.65	16.45	-2	1,401	-0.14%
2020/03/20	0	0.00	3	15.68	16.00	-3	1,452	-0.21%
2020/03/19	9	14.71	4	15.50	14.60	5	1,442	0.35%
2020/03/16	2	17.38	2	17.00	17.00	0	1,401	0.00%
2020/03/13	1	17.00	0	0.00	17.60	1	1,387	0.07%
2020/03/12	6	18.38	1	18.40	18.45	5	1,368	0.37%
2020/03/11	22	19.59	0	0.00	19.30	22	1,379	1.59%
2020/03/10	3	19.10	2	19.38	19.80	1	1,519	0.07%
2020/03/09	5	19.94	0	0.00	19.65	5	1,506	0.33%
2020/03/06	3.2	20.16	0	0.00	20.15	3.2	1,508	0.21%
2020/03/04	0	0.00	10	20.36	20.40	-10	1,493	-0.67%
2020/03/03	10	20.40	1	20.40	20.75	9	1,529	0.59%
2020/03/02	0.1	20.00	0	0.00	20.00	0.1	1,525	0.01%
2020/02/27	3	20.22	0	0.00	20.00	3	1,541	0.19%
2020/02/24	0	0.00	13	20.82	20.80	-13	1,535	-0.85%
2020/02/21	13	21.22	0	0.00	20.95	13	1,539	0.84%
2020/02/19	0	0.00	2	20.60	20.80	-2	1,485	-0.13%
2020/02/17	0	20.50	0	0.00	20.25	0	1,512	0.00%
2020/02/07	4	20.65	0	0.00	20.55	4	1,837	0.22%
2020/02/06	26	21.94	18	21.46	21.30	8	1,816	0.44%
2020/02/04	0	0.00	3	20.90	21.30	-3	1,689	-0.18%
2020/02/03	2	19.40	3	20.00	20.05	-1	1,752	-0.06%
2020/01/30	3	21.38	12	22.13	21.35	-9	1,783	-0.50%
2020/01/17	0	0.00	4	23.50	23.40	-4	1,880	-0.21%
2020/01/16	0	0.00	2	23.35	23.25	-2	1,946	-0.10%
2020/01/15	0	0.00	1	23.30	23.20	-1	2,019	-0.05%
2020/01/14	0	0.00	7	23.34	23.30	-7	2,008	-0.35%
2020/01/13	5	23.40	0	0.00	23.30	5	1,990	0.25%
2020/01/10	0	0.00	10	22.30	22.80	-10	1,960	-0.51%
2020/01/09	1	22.25	0	0.00	22.35	1	1,948	0.05%
2020/01/08	10.1	22.05	5	22.00	21.90	5.1	1,944	0.26%
2020/01/03	0	0.00	3	23.07	22.80	-3	1,909	-0.16%
2019/12/31	0	0.00	11	22.50	22.55	-11	1,859	-0.59%
2019/12/26	0	0.00	1	22.45	22.45	-1	1,846	-0.05%
2019/12/25	0	0.00	30	22.56	22.55	-30	1,842	-1.63%
2019/12/24	2	22.70	0	0.00	22.50	2	1,841	0.11%
2019/12/19	1	22.95	0	0.00	22.95	1	1,825	0.05%
2019/12/18	13	23.44	0	0.00	23.20	13	1,820	0.71%
2019/12/17	32.2	23.45	1	23.60	23.70	31.2	1,799	1.73%
2019/12/12	0	0.00	1	23.10	23.10	-1	1,754	-0.06%
2019/12/09	0	0.00	24	22.95	22.85	-24	1,719	-1.40%
2019/12/06	1	23.05	140	23.00	22.95	-139	1,710	-8.13%	大賣/鉅額交易
2019/12/05	27	24.14	3	24.07	23.50	24	1,683	1.43%
2019/12/04	11	22.86	7.9	23.20	23.30	3.1	1,548	0.20%
2019/12/03	1	23.15	10	23.10	23.20	-9	1,522	-0.59%
2019/12/02	1	22.40	18	22.59	22.20	-17	1,500	-1.13%
2019/11/29	0	0.00	23	22.66	22.55	-23	1,494	-1.54%
2019/11/28	12	23.16	0	0.00	23.00	12	1,488	0.81%
2019/11/27	0	0.00	1	22.90	23.10	-1	1,441	-0.07%
2019/11/26	3	22.43	2	22.65	22.60	1	1,456	0.07%
2019/11/25	1	22.00	0	0.00	22.00	1	1,443	0.07%
2019/11/22	2	22.00	0	0.00	22.00	2	1,455	0.14%
2019/11/21	1.1	22.02	0	0.00	22.25	1.1	1,449	0.08%
2019/11/20	1	22.40	0	0.00	22.40	1	1,472	0.07%
2019/11/19	0	0.00	1	22.85	22.55	-1	1,463	-0.07%
2019/11/18	0	0.00	15	23.04	23.00	-15	1,449	-1.03%
2019/11/15	0	0.00	20	23.31	23.35	-20	1,422	-1.41%
2019/11/14	4	22.93	0	0.00	23.20	4	1,399	0.29%
2019/11/13	2	23.20	0	0.00	23.50	2	1,354	0.15%
2019/11/12	64	23.59	37	23.45	23.15	27	1,293	2.09%
2019/11/11	5	22.76	1	22.80	22.70	4	1,120	0.36%
2019/11/08	10	23.00	11	22.85	22.70	-1	1,080	-0.09%
2019/11/06	2	22.45	0	0.00	22.20	2	986	0.20%
2019/11/05	1	22.25	0	0.00	22.00	1	964	0.10%
2019/11/04	0	0.00	1	22.60	22.35	-1	947	-0.11%
2019/11/01	1	22.25	0	0.00	22.20	1	920	0.11%
2019/10/31	7	22.80	1	23.20	22.45	6	907	0.66%
2019/10/30	46	22.57	9	22.29	22.90	37	804	4.60%
2019/10/29	74	22.06	2	22.03	22.15	72	752	9.57%
2019/10/28	31	22.29	0	0.00	22.55	31	719	4.31%
2019/10/25	7	22.44	9	22.59	22.00	-2	669	-0.30%
2019/10/24	6	21.24	9	21.24	22.35	-3	564	-0.53%
2019/10/23	5	20.90	1	20.95	21.00	4	472	0.85%
2019/10/03	0	0.00	3	19.50	19.55	-3	414	-0.72%
2019/10/01	2	19.70	0	0.00	19.60	2	414	0.48%
2019/09/26	0	0.00	0.2	19.95	20.00	-0.2	408	-0.05%
2019/09/19	0	0.00	2	20.00	19.95	-2	390	-0.51%
2019/09/16	0	0.00	1	20.50	20.35	-1	372	-0.27%
2019/09/10	1	20.40	0	0.00	20.30	1	362	0.28%
2019/09/09	1	20.35	2	20.50	20.35	-1	358	-0.28%
2019/09/06	0	0.00	2	20.75	20.65	-2	348	-0.57%
2019/09/05	2	20.28	0	0.00	20.25	2	325	0.62%
2019/09/04	1	20.30	0	0.00	20.20	1	320	0.31%
2019/08/28	5	19.83	5	20.15	20.15	0	252	0.00%
2019/08/23	4	19.70	6	19.97	19.90	-2	210	-0.95%
2019/08/22	0.2	19.25	3	19.25	19.25	-2.8	174	-1.60%
2019/08/05	1	18.70	0	0.00	18.95	1	173	0.57%
2019/08/02	5	18.76	0	0.00	19.00	5	178	2.80%
2019/08/01	8	19.10	0	0.00	19.10	8	182	4.38%
2019/07/29	0	0.00	1	19.45	19.40	-1	194	-0.51%
2019/07/24	0	0.00	5	20.45	20.25	-5	201	-2.48%
2019/07/23	0	0.00	2	20.35	20.30	-2	208	-0.96%
2019/07/18	0	0.00	2	20.10	20.00	-2	207	-0.96%
2019/07/12	0	0.00	0.8	20.20	20.30	-0.8	213	-0.38%
2019/07/11	0	0.00	2	20.20	20.15	-2	225	-0.89%
2019/07/02	1	19.80	0	0.00	19.85	1	292	0.34%
2019/06/28	0	0.00	1	19.35	19.45	-1	299	-0.33%
2019/06/20	1	19.35	0	0.00	19.45	1	313	0.32%
2019/06/17	0	0.00	1	19.30	19.25	-1	327	-0.31%
2019/06/14	1	19.20	0	0.00	19.25	1	330	0.30%
2019/06/12	0	0.00	0.9	19.15	19.25	-0.9	337	-0.27%
2019/06/11	0	0.00	1	19.20	19.15	-1	339	-0.29%
2019/05/16	5	18.95	0	0.00	18.90	5	401	1.25%
2019/05/14	2	18.50	0	0.00	18.85	2	420	0.48%
2019/05/13	3	18.90	0	0.00	18.95	3	417	0.72%
2019/05/09	1	19.90	2	19.70	19.60	-1	407	-0.25%
2019/05/08	0	0.00	7	20.01	20.05	-7	400	-1.75%
2019/04/29	1	20.25	8	20.21	20.15	-7	373	-1.87%
2019/04/26	1	20.15	0	0.00	20.00	1	353	0.28%
2019/04/25	1	20.25	0	0.00	20.25	1	349	0.29%
2019/04/22	0	0.00	6	20.65	20.60	-6	343	-1.75%
2019/04/17	0.3	20.95	0	0.00	21.00	0.3	338	0.09%
2019/04/16	2	20.40	0	0.00	20.55	2	325	0.61%
2019/04/15	1	20.40	0	0.00	20.50	1	320	0.31%
2019/04/10	0	0.00	2	20.90	20.90	-2	305	-0.65%
2019/04/09	7.1	21.83	0	0.00	21.30	7.1	298	2.38%
2019/04/08	0	0.00	1	20.75	21.80	-1	262	-0.38%
2019/04/02	2	20.70	1	20.70	20.75	1	251	0.40%
2019/03/29	0	0.00	2	20.30	20.35	-2	240	-0.83%
2019/03/25	1	20.50	0	0.00	20.45	1	241	0.41%
2019/03/22	1	20.80	0	0.00	20.65	1	239	0.42%
2019/03/13	1	20.35	0	0.00	20.40	1	255	0.39%
2019/03/08	1	20.20	0	0.00	20.20	1	252	0.40%
2019/03/05	1	20.50	0	0.00	20.45	1	250	0.40%
2019/02/25	0	0.00	2	19.90	20.15	-2	231	-0.86%
2019/02/21	2	19.65	0	0.00	19.75	2	220	0.91%
2019/02/14	1	19.35	3	19.15	19.15	-2	204	-0.98%
2019/02/13	0	18.60	0	0.00	18.65	0	188	0.00%
2019/02/12	0	0.00	1	18.45	18.50	-1	185	-0.54%
2019/01/24	2	18.15	0	0.00	18.15	2	192	1.04%
2019/01/21	0	0.00	1	18.40	18.35	-1	202	-0.49%
2019/01/16	0.1	18.30	0	0.00	18.40	0.1	227	0.04%
2019/01/08	1	17.90	0	0.00	17.95	1	264	0.38%
2018/12/18	2	18.35	0	0.00	18.40	2	364	0.55%
2018/12/12	2	19.13	2	19.00	19.05	0	376	0.00%
2018/12/04	0	0.00	1	18.90	18.95	-1	360	-0.28%
2018/11/30	0	0.00	1	18.75	18.75	-1	362	-0.28%
2018/11/29	0	0.00	1	18.35	18.35	-1	361	-0.28%
2018/11/09	1	17.65	0	0.00	17.75	1	424	0.24%
2018/11/08	0.3	18.00	1	18.45	18.10	-0.7	436	-0.16%
2018/11/07	0.1	17.95	0	0.00	18.00	0.1	450	0.02%
2018/11/06	2	17.75	0	0.00	17.75	2	462	0.43%
2018/11/01	0	0.00	0.9	17.30	17.25	-0.9	473	-0.19%
2018/10/31	1.1	17.15	0	0.00	17.20	1.1	483	0.23%
2018/10/30	0.3	16.85	0	0.00	16.85	0.3	526	0.05%
2018/10/26	1	16.75	0	0.00	16.80	1	536	0.19%
2018/10/25	1.7	17.29	0	0.00	17.35	1.7	522	0.33%
2018/10/23	0.5	18.10	2	18.10	18.05	-1.5	515	-0.29%
2018/10/22	1.5	18.21	0	0.00	18.40	1.5	513	0.28%
2018/09/21	0	0.00	22	18.81	18.80	-22	548	-4.01%
2018/09/20	26	19.12	0	0.00	18.90	26	545	4.77%
2018/09/18	1	18.60	0	0.00	18.85	1	496	0.20%
2018/08/24	0	0.00	6	19.50	19.55	-6	629	-0.95%
2018/08/15	2	19.45	0	0.00	19.45	2	656	0.30%
2018/08/13	12	19.49	0	0.00	19.50	12	654	1.83%
2018/08/07	2	20.43	0	0.00	20.35	2	628	0.32%
2018/08/06	1	20.35	0	0.00	20.35	1	647	0.15%
2018/07/27	2	20.53	0	0.00	20.40	2	601	0.33%
2018/07/26	0	0.00	1	21.05	21.05	-1	591	-0.17%
2018/07/16	0	0.00	3	20.75	20.75	-3	552	-0.54%
2018/07/13	2	20.80	0	0.00	20.75	2	556	0.36%
2018/07/10	1	20.90	0	0.00	20.60	1	576	0.17%
2018/07/04	3	20.47	0	0.00	20.55	3	503	0.60%
2018/06/29	0	0.00	7	20.90	20.80	-7	518	-1.35%
2018/06/26	10	20.61	8	20.65	20.65	2	517	0.39%
2018/06/22	1	20.90	0	0.00	21.10	1	517	0.19%
2018/06/21	0	0.00	3	21.20	21.05	-3	517	-0.58%
2018/06/07	0	0.00	2	22.30	22.50	-2	481	-0.42%
2018/06/05	0	0.00	2	21.60	21.60	-2	488	-0.41%
2018/06/04	0	0.00	4	21.80	21.75	-4	482	-0.83%
2018/05/29	0	0.00	1	21.00	21.00	-1	446	-0.22%
2018/05/28	0	0.00	1	21.10	21.15	-1	453	-0.22%
2018/05/24	5	21.15	2	21.15	21.10	3	493	0.61%
2018/05/17	5	20.75	0	0.00	20.65	5	503	0.99%
2018/05/15	2	20.70	0	0.00	20.70	2	532	0.38%
2018/05/08	1	19.85	0	0.00	20.00	1	536	0.19%
2018/05/02	4	19.50	0	0.00	19.50	4	552	0.72%
2018/04/24	3	19.90	2	20.00	20.10	1	551	0.18%
2018/04/23	0	0.00	2	20.15	20.20	-2	544	-0.37%
2018/04/20	0	0.00	2	20.50	20.35	-2	544	-0.37%
2018/04/17	1	20.10	0	0.00	20.25	1	533	0.19%
2018/04/12	0	0.00	1	20.30	20.25	-1	544	-0.18%
2018/04/10	0	0.00	2	20.15	20.15	-2	552	-0.36%
2018/04/03	0	0.00	2	20.30	20.40	-2	554	-0.36%
2018/04/02	10	20.75	0	0.00	20.60	10	557	1.79%
2018/03/28	0	20.75	0	0.00	20.55	0	638	0.00%
2018/03/26	0	0.00	1	20.25	20.35	-1	641	-0.16%
2018/03/23	0	0.00	2	20.30	20.20	-2	650	-0.31%
2018/03/22	0	0.00	3	20.70	20.60	-3	650	-0.46%
2018/03/21	2	20.80	0	0.00	20.60	2	648	0.31%
2018/03/20	7	20.75	0	0.00	20.80	7	648	1.08%
2018/03/19	2	21.00	0	0.00	20.95	2	649	0.31%
2018/03/16	0	0.00	2	21.05	21.15	-2	663	-0.30%
2018/03/14	0	0.00	1	21.00	21.10	-1	661	-0.15%
2018/03/13	0	0.00	10	21.10	21.10	-10	677	-1.48%
2018/03/12	2	21.40	3	21.15	21.15	-1	676	-0.15%
2018/03/09	0	21.20	4	20.59	21.10	-4	644	-0.62%
2018/03/08	0	0.00	13	20.50	20.45	-13	634	-2.05%
2018/03/07	0	0.00	10	20.45	20.35	-10	636	-1.57%
2018/03/06	1	20.40	24	20.38	20.40	-23	642	-3.58%
2018/03/05	2	20.45	0	0.00	20.45	2	646	0.31%
2018/03/02	0	0.00	11	20.35	20.35	-11	649	-1.69%
2018/02/27	0	0.00	2	20.55	20.35	-2	645	-0.31%
2018/02/26	7	20.65	0	0.00	20.20	7	638	1.10%
2018/02/23	3	19.68	2	19.85	19.90	1	613	0.16%
2018/02/22	2	19.50	0	0.00	19.35	2	612	0.33%
2018/02/09	4	18.90	0	0.00	18.85	4	631	0.63%
2018/02/08	13	19.50	0	0.00	19.40	13	624	2.08%
2018/02/07	8	19.54	0	0.00	19.50	8	628	1.27%
2018/02/06	0	0.00	2	19.90	19.30	-2	608	-0.33%
2018/01/29	3	20.97	0	0.00	20.90	3	759	0.39%
2018/01/25	1	21.00	0	0.00	21.00	1	759	0.13%
2018/01/24	2	21.00	0	0.00	21.00	2	766	0.26%
2018/01/23	12	21.10	0	0.00	21.05	12	773	1.55%
2018/01/19	10	21.35	0	0.00	21.25	10	816	1.23%
2018/01/18	10	21.35	0	0.00	21.25	10	849	1.18%
2018/01/16	4	21.24	0	0.00	21.20	4	910	0.44%
2018/01/12	1	21.30	0	0.00	21.35	1	911	0.11%
2018/01/11	2	20.90	3	20.90	20.90	-1	908	-0.11%
2018/01/09	7	21.14	2	21.15	21.10	5	914	0.55%
2018/01/08	1	21.75	0	0.00	21.60	1	916	0.11%
2018/01/05	1	21.80	3	21.83	21.85	-2	921	-0.22%
2018/01/04	2	21.75	0	0.00	21.65	2	917	0.22%
2018/01/02	0	0.00	1	21.80	21.80	-1	930	-0.11%