宏盛 (2534)-國票券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
26.05
漲跌
▼0.30
漲幅
-1.14%
成交量
1,935張
產業
上市營建類股
190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

宏盛 (2534)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/21	0.2	25.97	13.2	25.82	26.05	-13	2,899	-0.45%
2024/05/20	3.2	26.04	2	26.41	26.35	1.2	2,872	0.04%
2024/05/17	0.9	25.82	2.4	25.97	26.10	-1.4	2,841	-0.05%
2024/05/16	3.5	25.83	6.9	25.98	25.90	-3.5	2,814	-0.12%
2024/05/15	1	24.80	2	25.10	24.90	-1	2,753	-0.04%
2024/05/14	1	25.22	2.2	25.69	24.50	-1.1	2,711	-0.04%
2024/05/13	2.2	25.93	29.5	25.69	26.00	-27.3	2,605	-1.05%
2024/05/10	5.5	26.39	10.5	26.45	26.30	-4.9	2,550	-0.19%
2024/05/09	2.5	28.32	20.5	27.63	27.05	-18	2,466	-0.73%
2024/05/08	2.9	28.10	17.8	28.30	28.05	-14.9	2,384	-0.62%
2024/05/07	10.1	29.68	46.9	29.08	29.50	-36.8	2,240	-1.64%
2024/05/06	12.8	29.86	14.2	29.90	29.65	-1.3	2,082	-0.06%
2024/05/03	20.5	29.14	8.8	28.92	29.35	11.7	1,960	0.60%
2024/05/02	5.6	28.22	7.8	28.95	29.15	-2.2	1,863	-0.12%
2024/04/30	29.8	27.21	7.5	26.47	27.30	22.3	1,642	1.36%
2024/04/29	9.8	26.96	5.8	27.05	27.25	4	1,542	0.26%
2024/04/26	9.6	25.72	4.4	25.55	25.85	5.2	1,387	0.37%
2024/04/25	13	25.11	11.8	25.13	25.30	1.3	1,254	0.10%
2024/04/24	2.4	24.08	2.5	24.07	24.30	-0.1	1,135	-0.01%
2024/04/23	2.8	24.06	1.8	24.01	24.25	1	1,112	0.09%
2024/04/22	20.4	24.13	12	23.75	24.10	8.4	1,070	0.79%
2024/04/19	0	23.30	3.1	23.21	23.40	-3.1	977	-0.31%
2024/04/18	9	23.78	8.6	23.56	23.80	0.4	943	0.04%
2024/04/17	1.9	23.00	1.8	23.08	23.10	0.1	886	0.01%
2024/04/16	0.8	22.71	7.6	22.50	22.90	-6.7	875	-0.77%
2024/04/15	2.7	23.70	6	23.94	23.70	-3.4	829	-0.40%
2024/04/12	3.6	23.03	7.8	23.29	23.55	-4.2	794	-0.53%
2024/04/11	1.9	23.22	0.1	23.40	23.20	1.8	767	0.24%
2024/04/10	1.7	23.30	2.3	23.36	23.25	-0.7	744	-0.09%
2024/04/09	2.8	23.24	1.3	23.27	23.20	1.5	718	0.21%
2024/04/08	7.8	23.14	0.4	23.11	23.30	7.4	686	1.08%
2024/04/03	0.7	22.72	0.5	22.80	22.85	0.2	641	0.04%
2024/04/02	1	22.34	3.1	22.33	22.55	-2	602	-0.34%
2024/04/01	2.8	22.16	0.6	22.29	22.35	2.2	577	0.37%
2024/03/29	0.3	21.71	0	21.75	21.80	0.3	555	0.05%
2024/03/28	0.9	21.73	7	21.97	21.70	-6.1	546	-1.12%
2024/03/27	2.8	21.21	25.2	21.33	21.50	-22.4	537	-4.17%
2024/03/26	0	21.15	1.4	21.12	21.10	-1.4	519	-0.27%
2024/03/25	0.2	21.05	1.6	21.12	21.15	-1.4	525	-0.27%
2024/03/22	0	21.05	0.3	21.04	21.10	-0.2	526	-0.05%
2024/03/21	4.1	21.07	1	21.05	21.15	3.1	531	0.58%
2024/03/20	0.5	20.92	50.6	20.85	20.90	-50.1	538	-9.30%
2024/03/19	0	20.85	44.6	20.85	20.90	-44.5	548	-8.13%
2024/03/18	0	20.85	10.4	20.80	20.90	-10.4	552	-1.89%
2024/03/15	33.1	20.84	52.9	20.71	20.80	-19.8	553	-3.59%
2024/03/14	3.4	21.00	62.5	20.98	21.05	-59.1	556	-10.63%
2024/03/13	1.3	21.01	0.6	21.06	21.00	0.7	566	0.12%
2024/03/12	2.8	21.22	0	0.00	21.25	2.8	570	0.49%
2024/03/11	4.1	21.09	0.1	21.10	21.20	4	569	0.71%
2024/03/08	0	21.00	2.8	21.10	20.90	-2.8	566	-0.50%
2024/03/07	6.4	21.17	0.2	21.18	21.25	6.2	550	1.13%
2024/03/06	1.6	20.83	1.4	20.80	20.90	0.1	529	0.02%
2024/03/05	3.3	20.60	0.7	20.52	20.65	2.6	515	0.50%
2024/03/04	0.8	20.12	0.5	20.15	20.25	0.3	487	0.07%
2024/03/01	0.6	20.10	6	20.23	20.15	-5.4	486	-1.12%
2024/02/27	0	0.00	0.3	20.15	20.05	-0.3	488	-0.06%
2024/02/26	0	0.00	2.3	20.15	20.20	-2.3	500	-0.47%
2024/02/23	0.6	20.10	0.6	20.15	20.10	0	511	0.00%
2024/02/21	2.6	20.10	0	0.00	20.15	2.6	532	0.49%
2024/02/20	0	20.05	0.2	20.00	20.05	-0.2	532	-0.04%
2024/02/19	0.3	20.01	0	0.00	20.10	0.3	532	0.05%
2024/02/16	0	20.05	0	0.00	19.95	0	538	0.00%
2024/01/25	0.1	20.00	0	0.00	19.80	0.1	562	0.02%
2024/01/24	0.1	20.05	0.2	20.00	19.95	-0.1	561	-0.01%
2024/01/23	0.1	19.80	0.1	19.87	19.85	0	562	0.00%
2024/01/22	0.2	19.70	0.2	19.75	19.70	0	563	-0.01%
2024/01/19	0.2	19.65	0	0.00	19.75	0.2	564	0.03%
2024/01/10	22.1	19.99	0	0.00	20.05	22.1	638	3.46%
2024/01/09	0	0.00	0.1	20.35	20.15	-0.1	643	-0.02%
2024/01/08	0.1	20.45	0.8	20.52	20.45	-0.7	637	-0.12%
2024/01/05	0.9	20.40	0	0.00	20.55	0.9	639	0.13%
2024/01/03	0	0.00	3.5	20.32	20.25	-3.5	626	-0.57%
2024/01/02	0.7	20.36	0.1	20.35	20.35	0.6	623	0.10%
2023/12/29	0	0.00	0.3	20.30	20.25	-0.3	620	-0.04%
2023/12/28	0.4	20.25	0.4	20.35	20.40	0	628	0.00%
2023/12/27	0.7	20.40	1.1	20.40	20.40	-0.4	625	-0.06%
2023/12/26	38.4	20.30	0.1	20.30	20.40	38.3	621	6.16%
2023/12/25	0.4	20.25	1.4	20.26	20.25	-0.9	616	-0.15%
2023/12/22	2.9	20.20	0.2	20.15	20.25	2.8	622	0.45%
2023/12/21	1.1	20.15	0.9	20.15	20.15	0.1	625	0.02%
2023/12/20	2	20.30	4.1	20.16	20.15	-2.1	627	-0.34%
2023/12/19	0	0.00	1.9	20.22	20.30	-1.9	615	-0.30%
2023/12/18	2.7	20.42	0.1	20.35	20.40	2.6	612	0.42%
2023/12/15	1.2	20.32	36.5	20.42	20.20	-35.3	602	-5.87%
2023/12/14	2.6	20.43	0	20.44	20.55	2.6	586	0.44%
2023/12/13	0.6	20.35	2.6	20.29	20.10	-2	563	-0.36%
2023/12/12	0	0.00	0.5	20.36	20.35	-0.5	557	-0.09%
2023/12/11	2.5	20.16	0.4	20.22	20.40	2.1	552	0.38%
2023/12/08	0	0.00	1.7	20.21	20.30	-1.7	547	-0.31%
2023/12/07	0	0.00	3.1	20.37	20.35	-3.1	532	-0.58%
2023/12/06	0.1	20.45	0	0.00	20.45	0.1	525	0.02%
2023/12/05	0.3	20.50	0.4	20.50	20.50	-0.1	522	-0.01%
2023/12/04	3.1	20.45	0.1	20.50	20.55	3	520	0.58%
2023/12/01	0.7	20.35	0.1	20.35	20.45	0.5	513	0.11%
2023/11/30	0.6	20.35	0.2	20.25	20.35	0.5	512	0.10%
2023/11/29	0.1	20.30	0.3	20.26	20.35	-0.2	511	-0.05%
2023/11/28	0.8	20.34	0	0.00	20.45	0.8	515	0.16%
2023/11/27	0.1	20.25	0.9	20.33	20.35	-0.8	513	-0.16%
2023/11/24	0	0.00	0.7	20.47	20.45	-0.7	512	-0.14%
2023/11/22	0.6	20.40	0	20.35	20.50	0.5	497	0.11%
2023/11/21	4.3	20.09	0	20.25	20.30	4.3	485	0.88%
2023/11/17	0	0.00	0.4	19.61	19.60	-0.4	505	-0.08%
2023/11/16	0.4	19.55	0	19.68	19.60	0.4	533	0.08%
2023/11/15	0	19.60	0	19.55	19.70	0	533	0.00%
2023/11/14	0	19.38	0	0.00	19.40	0	583	0.00%
2023/11/13	0	0.00	0	19.15	19.10	0	610	0.00%
2023/11/09	0	0.00	0	19.00	19.00	0	650	0.00%
2023/11/08	0	0.00	5	18.90	19.00	-5	680	-0.74%
2023/11/02	0	0.00	0	18.36	18.40	0	700	0.00%
2023/11/01	0	0.00	0	18.14	18.00	0	692	0.00%
2023/10/31	0	0.00	0	18.15	17.95	0	709	0.00%
2023/10/30	0	0.00	10	18.10	18.00	-10	720	-1.39%
2023/10/23	0	0.00	0	18.05	17.95	0	768	0.00%
2023/10/20	0	18.05	0	0.00	18.10	0	801	0.00%
2023/10/18	20	18.10	0	0.00	18.35	20	826	2.42%
2023/10/13	10	18.95	0	0.00	18.85	10	889	1.13%
2023/10/04	10	18.90	0	0.00	18.90	10	971	1.03%
2023/09/27	10	19.00	0	0.00	19.00	10	1,059	0.94%
2023/09/18	1	19.20	0	0.00	19.20	1	1,195	0.08%
2023/09/08	10	19.10	0	0.00	19.10	10	1,249	0.80%
2023/08/25	0	0.00	0	19.55	19.35	0	1,292	0.00%
2023/08/24	0	19.45	0	19.50	19.50	0	1,297	0.00%
2023/08/23	0	0.00	0	19.25	19.25	0	1,286	0.00%
2023/08/22	17.1	19.28	0	19.25	19.15	17.1	1,266	1.35%
2023/08/21	0	0.00	0.1	19.10	19.15	-0.1	1,243	-0.01%
2023/08/18	0.1	19.05	0	18.95	18.95	0.1	1,242	0.01%
2023/08/17	0	19.00	0	0.00	19.00	0	1,189	0.00%
2023/08/14	20	19.18	0	0.00	19.20	20	1,128	1.77%
2023/08/11	0	19.70	0	0.00	19.65	0	1,105	0.00%
2023/07/26	0	20.05	0	0.00	20.15	0	1,101	0.00%
2023/07/25	0	19.80	0	0.00	19.95	0	1,105	0.00%
2023/07/24	3	20.45	0.1	20.35	20.05	2.9	1,074	0.27%
2023/07/21	0.1	20.40	0	0.00	20.55	0.1	1,059	0.01%
2023/07/19	250	22.05	0	0.00	21.95	250	1,004	24.89%	大買/鉅額交易
2023/07/18	20	22.05	0	0.00	22.05	20	994	2.01%
2023/07/11	0	0.00	0	22.00	22.00	0	1,099	0.00%
2023/07/10	0	0.00	0	21.95	21.95	0	1,147	0.00%
2023/07/06	0	0.00	0	22.25	21.90	0	1,162	0.00%
2023/07/05	0	22.25	0	0.00	22.25	0	1,145	0.00%
2023/07/04	30	21.85	0	0.00	21.80	30	1,139	2.63%
2023/07/03	10	21.90	0	0.00	21.90	10	1,159	0.86%
2023/06/29	0	21.93	0	0.00	21.80	0	1,361	0.00%
2023/06/28	1	21.90	0	0.00	21.95	1	1,349	0.08%
2023/06/27	10	22.00	0	0.00	22.10	10	1,319	0.76%
2023/06/26	5	22.40	0	0.00	22.30	5	1,301	0.38%
2023/06/15	0	0.00	0.2	22.90	22.90	-0.2	1,310	-0.01%
2023/06/14	0.2	22.65	0	0.00	22.95	0.2	1,341	0.01%
2023/06/07	0	0.00	0.7	22.65	22.65	-0.7	1,496	-0.05%
2023/06/06	0.7	22.60	0	0.00	22.65	0.7	1,522	0.05%
2023/06/05	0	22.75	0	0.00	22.60	0	1,553	0.00%
2023/05/31	2	22.50	0	0.00	22.45	2	1,618	0.12%
2023/05/24	1	22.70	0	0.00	22.75	1	1,695	0.06%
2023/05/23	0	0.00	0	22.75	22.80	0	1,748	0.00%
2023/05/22	0	22.69	0	0.00	22.65	0	1,748	0.00%
2023/05/18	0	22.60	0.3	22.53	22.55	-0.3	1,749	-0.02%
2023/05/17	0	22.60	0	22.50	22.70	0	1,753	0.00%
2023/05/16	0.3	22.25	0	0.00	22.35	0.3	1,753	0.02%
2023/05/11	2	22.40	0	0.00	22.40	2	1,750	0.11%
2023/05/09	0	0.00	0	22.75	22.70	0	1,777	0.00%
2023/05/08	0	22.80	0	0.00	22.80	0	1,795	0.00%
2023/05/02	0	0.00	0	22.83	22.65	0	1,826	0.00%
2023/04/28	0	22.68	0	0.00	22.80	0	1,818	0.00%
2023/04/25	0	0.00	0	22.20	22.20	0	1,812	0.00%
2023/04/24	5	22.25	0	0.00	22.20	5	1,802	0.28%
2023/04/19	10	22.65	0	0.00	22.40	10	1,711	0.59%
2023/04/18	10	22.80	0	0.00	22.85	10	1,638	0.61%
2023/04/17	20	22.85	0	0.00	22.90	20	1,628	1.23%
2023/04/14	1	22.90	0	0.00	22.95	1	1,625	0.06%
2023/04/13	0.1	23.05	0	0.00	22.75	0.1	1,587	0.00%
2023/04/12	0	23.35	0	0.00	23.30	0	1,535	0.00%
2023/04/10	20	22.90	0	0.00	23.10	20	1,553	1.29%
2023/04/06	20	22.90	0	0.00	22.90	20	1,559	1.28%
2023/03/31	39	22.87	0	0.00	22.95	39	1,556	2.51%
2023/03/30	22	22.73	0	0.00	22.75	22	1,569	1.40%
2023/03/29	20	23.90	0	0.00	24.05	20	1,418	1.41%
2023/03/28	0	23.90	0	0.00	23.95	0	1,457	0.00%
2023/03/27	20	23.85	0.1	23.87	23.95	19.9	1,453	1.37%
2023/03/24	0.1	24.00	0.2	24.10	24.05	-0.1	1,468	-0.01%
2023/03/23	0.2	24.00	0	24.20	24.05	0.2	1,489	0.01%
2023/03/22	0	23.75	0	0.00	23.95	0	1,503	0.00%
2023/03/21	1	23.80	0	0.00	23.85	1	1,504	0.07%
2023/03/20	4	23.70	0	0.00	23.70	4	1,523	0.26%
2023/03/16	0	0.00	0.6	23.80	23.75	-0.6	1,494	-0.04%
2023/03/15	0.6	23.76	0.3	24.00	23.90	0.3	1,480	0.02%
2023/03/14	10.3	23.55	0.1	23.80	23.55	10.2	1,467	0.69%
2023/03/13	40.1	23.65	1.2	23.77	23.85	38.9	1,453	2.68%
2023/03/10	1.2	23.96	0	24.00	23.80	1.2	1,414	0.08%
2023/03/08	0	0.00	1.2	24.25	24.25	-1.2	1,330	-0.09%
2023/03/07	1.2	24.10	0	0.00	24.40	1.2	1,309	0.10%
2023/02/21	0	0.00	0	23.48	23.60	0	1,175	0.00%
2023/02/16	0	0.00	1.2	23.38	23.40	-1.2	1,145	-0.10%
2023/02/15	0	0.00	0	23.45	23.30	0	1,161	0.00%
2023/02/14	0	23.35	0	23.35	23.50	0	1,173	0.00%
2023/02/03	0	22.70	0	0.00	22.75	0	1,139	0.00%
2023/02/02	0	22.85	0	0.00	22.70	0	1,129	0.00%
2023/02/01	0	0.00	0.1	23.17	23.10	-0.1	1,110	-0.01%
2023/01/31	0	0.00	2	23.30	23.30	-2	1,104	-0.18%
2023/01/30	0.1	23.02	0	0.00	23.25	0.1	1,107	0.01%
2023/01/17	0	22.90	0	0.00	23.10	0	1,111	0.00%
2023/01/13	0	0.00	0.7	22.92	23.00	-0.7	1,117	-0.06%
2023/01/12	0.7	22.90	0	0.00	23.10	0.7	1,119	0.06%
2023/01/11	1	22.90	0	0.00	23.00	1	1,126	0.09%
2023/01/10	0	0.00	0	23.10	22.95	0	1,133	0.00%
2023/01/09	0	22.90	0	0.00	23.00	0	1,138	0.00%
2023/01/06	0	0.00	0	23.00	22.90	0	1,147	0.00%
2023/01/05	0	22.77	0	23.00	23.00	0	1,162	0.00%
2023/01/03	0	0.00	0	22.40	22.70	0	1,156	0.00%
2022/12/30	0	22.55	0	0.00	22.65	0	1,153	0.00%
2022/12/28	1	22.20	1.5	22.84	22.15	-0.5	1,143	-0.05%
2022/12/27	1.5	22.69	0.4	22.53	23.05	1.2	1,106	0.11%
2022/12/26	0.4	22.59	0	0.00	22.60	0.4	1,103	0.04%
2022/12/23	0	0.00	0.1	22.60	22.85	-0.1	1,074	-0.01%
2022/12/22	0.2	22.67	0	0.00	22.80	0.2	1,060	0.02%
2022/12/21	5	22.92	0	0.00	22.90	5	1,024	0.49%
2022/12/20	0.2	23.00	0	0.00	22.90	0.2	1,035	0.02%
2022/12/16	1	23.85	0.2	24.19	23.95	0.8	999	0.08%
2022/12/15	0.2	24.20	0	0.00	24.30	0.2	983	0.02%
2022/12/14	5	24.83	0	0.00	24.60	5	968	0.52%
2022/12/13	0	0.00	0	25.55	25.30	0	937	0.00%
2022/12/09	0	25.60	0	0.00	25.80	0	913	0.00%
2022/12/07	0	0.00	0.1	25.25	25.55	-0.1	901	-0.01%
2022/12/06	0.1	25.27	0.2	25.65	25.15	-0.1	897	-0.01%
2022/12/05	0.2	25.62	0	0.00	25.70	0.2	901	0.02%
2022/12/01	0	0.00	0	25.85	25.80	0	903	0.00%
2022/11/30	3	25.72	0	25.75	25.80	3	899	0.33%
2022/11/29	0	25.60	0	0.00	25.80	0	903	0.00%
2022/11/18	0	0.00	0	25.62	25.60	0	932	0.00%
2022/11/17	0	25.44	0.2	25.40	25.70	-0.2	945	-0.02%
2022/11/16	0	0.00	0.9	25.46	25.25	-0.9	958	-0.10%
2022/11/15	0	25.75	0.2	25.80	25.75	-0.2	994	-0.02%
2022/11/14	0	25.73	0	0.00	25.80	0	985	0.00%
2022/11/11	0	0.00	2.7	25.71	25.70	-2.7	1,006	-0.26%
2022/11/10	0.1	25.73	0	0.00	25.80	0.1	992	0.01%
2022/11/09	1	25.40	1.6	25.49	25.45	-0.6	976	-0.06%
2022/11/08	0.2	24.80	0	0.00	24.90	0.2	951	0.02%
2022/11/04	0.3	24.80	3	25.00	24.80	-2.7	985	-0.27%
2022/11/03	0	0.00	1.4	24.38	24.60	-1.4	985	-0.14%
2022/11/02	0	0.00	1.4	24.58	24.60	-1.4	986	-0.14%
2022/11/01	0.1	24.60	2	24.70	24.65	-1.9	1,037	-0.18%
2022/10/31	1.1	24.55	2.1	24.70	24.65	-1	1,071	-0.09%
2022/10/28	0	0.00	0.4	24.40	24.70	-0.4	1,096	-0.04%
2022/10/27	0.1	24.50	0.3	24.55	24.60	-0.2	1,112	-0.02%
2022/10/26	0	0.00	5	24.60	24.60	-5	1,127	-0.44%
2022/10/25	0.2	24.50	0.2	24.50	24.55	0	1,141	0.00%
2022/10/24	0.7	24.56	0.6	24.56	24.65	0.1	1,136	0.01%
2022/10/21	0.8	24.60	0	24.65	24.60	0.8	1,131	0.07%
2022/10/20	1.2	24.69	0.2	24.63	24.60	1.1	1,124	0.10%
2022/10/19	0	24.70	6.3	24.81	24.55	-6.3	1,112	-0.56%
2022/10/18	1.1	24.63	5	24.80	24.70	-3.9	1,101	-0.36%
2022/10/17	0	0.00	0.7	24.05	24.40	-0.7	1,104	-0.06%
2022/10/14	0.6	24.10	0.1	24.35	24.35	0.5	1,135	0.04%
2022/10/13	0.1	23.75	0.8	23.87	24.00	-0.7	1,130	-0.06%
2022/10/12	1.2	24.08	1.1	24.02	24.45	0.1	1,113	0.01%
2022/10/11	0	0.00	0.8	24.20	24.35	-0.8	1,122	-0.07%
2022/10/07	0	0.00	0	24.50	24.45	0	1,130	0.00%
2022/10/06	0	0.00	1.4	24.50	24.55	-1.4	1,169	-0.12%
2022/10/05	0	0.00	0.8	24.63	24.65	-0.8	1,192	-0.07%
2022/10/04	0	24.70	0	0.00	24.85	0	1,246	0.00%
2022/10/03	0.6	24.65	0	0.00	24.70	0.6	1,286	0.05%
2022/09/30	0	0.00	0.1	24.70	24.65	-0.1	1,278	-0.01%
2022/09/29	0.7	24.43	5.2	24.50	24.75	-4.4	1,282	-0.35%
2022/09/28	0	24.60	2.1	24.44	24.35	-2	1,275	-0.16%
2022/09/27	0.2	24.60	0.2	24.65	24.90	0	1,279	0.00%
2022/09/26	0	0.00	3.8	24.81	24.95	-3.8	1,270	-0.30%
2022/09/23	0.2	25.36	0.3	25.26	25.35	-0.2	1,266	-0.01%
2022/09/22	0	0.00	2	25.18	25.35	-2	1,273	-0.16%
2022/09/21	0.8	25.49	0.3	25.50	25.55	0.6	1,266	0.05%
2022/09/20	0	0.00	0.3	25.65	25.70	-0.3	1,255	-0.03%
2022/09/19	0.9	25.85	0	0.00	25.75	0.9	1,256	0.07%
2022/09/16	0	25.70	0.2	25.75	25.80	-0.1	1,259	-0.01%
2022/09/15	0	0.00	0.4	25.75	25.80	-0.4	1,270	-0.03%
2022/09/14	0.4	25.70	5.9	25.76	25.85	-5.5	1,271	-0.43%
2022/09/13	0	0.00	2.1	25.89	25.95	-2.1	1,275	-0.17%
2022/09/12	1.6	25.85	0.3	25.87	25.95	1.3	1,285	0.10%
2022/09/08	1	25.61	0	0.00	25.85	1	1,280	0.08%
2022/09/07	0	0.00	1	25.39	25.50	-1	1,308	-0.07%
2022/09/06	0	0.00	1.1	25.53	25.55	-1.1	1,332	-0.08%
2022/09/05	0	0.00	0.6	25.59	25.55	-0.6	1,328	-0.04%
2022/09/02	0.2	25.78	1	25.85	25.80	-0.9	1,328	-0.06%
2022/09/01	0	0.00	0.6	25.75	25.85	-0.6	1,332	-0.05%
2022/08/31	0.4	25.75	0	0.00	25.85	0.4	1,323	0.03%
2022/08/30	0	0.00	1	25.80	25.70	-1	1,315	-0.08%
2022/08/29	0.5	25.34	0	0.00	25.70	0.5	1,310	0.04%
2022/08/26	1.7	25.56	0	0.00	25.65	1.7	1,298	0.13%
2022/08/25	2.9	25.56	0	0.00	25.65	2.9	1,305	0.23%
2022/08/24	3	25.46	0	0.00	25.55	3	1,289	0.23%
2022/08/23	2.9	25.24	0.6	25.35	25.35	2.3	1,276	0.18%
2022/08/22	5.4	25.50	5.8	25.28	25.60	-0.4	1,259	-0.03%
2022/08/19	0.3	24.70	0	0.00	24.90	0.3	1,209	0.03%
2022/08/18	1	24.79	0.7	25.00	24.85	0.3	1,209	0.03%
2022/08/16	0.6	24.22	0	0.00	24.40	0.6	1,184	0.05%
2022/08/12	0.4	24.26	0.4	24.18	24.15	0	1,167	0.00%
2022/08/11	0.4	23.82	0.4	23.88	24.10	-0.1	1,143	-0.01%
2022/08/10	0.4	23.45	0	0.00	23.65	0.4	1,131	0.04%
2022/08/08	0	23.50	0	0.00	23.30	0	1,152	0.00%
2022/07/27	0	0.00	1	24.30	24.50	-1	1,065	-0.09%
2022/07/22	0	0.00	0.6	24.27	24.25	-0.6	1,075	-0.06%
2022/07/21	0.6	24.40	0	0.00	24.45	0.6	1,072	0.06%
2022/07/20	0	0.00	0	24.55	24.55	0	1,032	0.00%
2022/07/19	0	24.11	0	0.00	24.25	0	1,050	0.00%
2022/07/13	0.1	24.00	1.4	23.89	23.95	-1.3	997	-0.13%
2022/07/12	1.4	23.49	1.6	23.53	23.75	-0.1	973	-0.01%
2022/07/11	0.8	24.81	7.8	24.18	23.55	-7	914	-0.77%
2022/07/08	0.3	25.23	0.1	25.30	25.35	0.2	875	0.03%
2022/07/06	0	0.00	0.1	25.25	25.35	-0.1	869	-0.01%
2022/07/05	0.1	25.35	0.2	25.29	25.45	-0.1	880	-0.01%
2022/07/04	0	0.00	0	25.55	25.45	0	871	0.00%
2022/07/01	0.9	25.42	0	25.50	25.65	0.9	856	0.11%
2022/06/30	0.1	25.50	0.2	25.48	25.65	-0.1	848	-0.01%
2022/06/29	0.1	25.60	0.7	25.70	25.75	-0.6	837	-0.08%
2022/06/28	0.1	25.50	0	0.00	25.75	0.1	830	0.01%
2022/06/24	0.8	25.49	0.1	25.50	25.55	0.7	821	0.09%
2022/06/23	0.6	25.11	0.1	25.15	25.25	0.4	815	0.05%
2022/06/22	1.2	25.10	0	0.00	25.20	1.2	807	0.14%
2022/06/21	0.7	25.15	0	0.00	25.40	0.7	798	0.08%
2022/06/20	0	0.00	1.2	25.01	25.05	-1.2	793	-0.15%
2022/06/17	0	0.00	0.4	25.07	25.25	-0.4	778	-0.05%
2022/06/16	0	0.00	0.7	25.51	25.35	-0.7	766	-0.10%
2022/06/15	0.4	25.65	0.2	25.60	25.85	0.2	749	0.03%
2022/06/14	0	0.00	0.5	24.95	25.20	-0.5	718	-0.08%
2022/06/13	0	0.00	0.5	25.02	25.15	-0.5	726	-0.07%
2022/06/10	0	0.00	0	25.15	25.15	0	728	0.00%
2022/06/09	0.1	24.99	0	0.00	25.10	0.1	731	0.01%
2022/06/07	0	0.00	0.1	25.14	25.10	-0.1	741	-0.02%
2022/06/06	0	0.00	1	25.00	25.15	-1	755	-0.14%
2022/06/02	0.1	24.85	0	0.00	24.95	0.1	763	0.01%
2022/05/31	0	0.00	0.3	24.90	25.05	-0.3	768	-0.04%
2022/05/26	0.7	24.76	2	24.90	24.90	-1.3	821	-0.16%
2022/05/24	0	0.00	0.4	24.50	24.65	-0.4	914	-0.04%
2022/05/20	0	0.00	0.4	24.50	24.55	-0.4	942	-0.04%
2022/05/19	0	0.00	0	24.60	24.60	0	960	0.00%
2022/05/18	0.6	24.70	0	0.00	24.85	0.6	960	0.06%
2022/05/17	0	24.60	0	0.00	24.70	0	968	0.00%
2022/05/16	0	24.40	0.4	24.30	24.20	-0.4	973	-0.04%
2022/05/13	0.4	23.50	0.4	23.56	23.50	0	956	0.00%
2022/05/12	0	0.00	4.6	23.31	23.20	-4.6	951	-0.48%
2022/05/11	0.7	23.75	0.9	23.81	23.95	-0.2	991	-0.02%
2022/05/10	0	24.10	7.1	23.91	24.15	-7.1	981	-0.72%
2022/05/09	2	24.60	1.1	24.77	24.70	0.9	951	0.09%
2022/05/06	0	0.00	0.1	25.05	25.10	-0.1	943	-0.01%
2022/05/05	0	0.00	1.2	25.25	25.30	-1.2	943	-0.13%
2022/05/03	0	25.15	0	0.00	25.30	0	960	0.00%
2022/04/29	1.8	25.10	0	0.00	25.30	1.8	970	0.19%
2022/04/28	0.4	24.70	0	0.00	25.00	0.4	970	0.04%
2022/04/27	0	0.00	0.6	24.44	24.75	-0.6	971	-0.06%
2022/04/26	0	0.00	3.1	24.80	25.00	-3.1	1,018	-0.31%
2022/04/25	0	0.00	2.4	25.04	24.80	-2.4	1,019	-0.24%
2022/04/20	0.9	25.25	0	0.00	25.35	0.9	1,071	0.08%
2022/04/18	0.5	25.30	0	0.00	25.45	0.5	1,076	0.04%
2022/04/12	0.3	25.10	0	0.00	25.30	0.3	1,102	0.03%
2022/04/11	0	25.25	0	0.00	25.35	0	1,107	0.00%
2022/04/08	0	0.00	0.3	25.00	25.15	-0.3	1,093	-0.03%
2022/04/07	0.2	25.00	6.4	25.19	25.20	-6.2	1,087	-0.57%
2022/04/06	0	24.90	0	0.00	25.15	0	1,084	0.00%
2022/04/01	0.1	24.85	0.2	24.85	25.00	-0.1	1,107	-0.01%
2022/03/30	0	0.00	0	24.78	24.85	0	1,145	0.00%
2022/03/29	0	0.00	0	24.80	24.75	0	1,170	0.00%
2022/03/28	0	0.00	0.1	24.80	24.75	-0.1	1,185	-0.01%
2022/03/24	0.2	24.45	0	0.00	24.65	0.2	1,188	0.02%
2022/03/23	0	24.50	0	0.00	24.65	0	1,216	0.00%
2022/03/18	0.1	24.30	0	0.00	24.45	0.1	1,248	0.00%
2022/03/17	0	0.00	0	24.30	24.30	0	1,248	0.00%
2022/03/15	0	0.00	1.3	24.00	24.25	-1.3	1,320	-0.10%
2022/03/14	0.3	24.10	0.3	24.15	24.30	0	1,313	0.00%
2022/03/11	0.4	23.95	7	24.00	24.30	-6.6	1,307	-0.50%
2022/03/10	0	24.10	1.1	24.14	24.25	-1.1	1,299	-0.08%
2022/03/09	0.7	24.19	12.5	24.05	24.15	-11.8	1,303	-0.91%
2022/03/08	0.7	23.95	20	23.99	24.10	-19.2	1,300	-1.48%
2022/03/07	0.6	24.10	13.2	24.17	24.20	-12.6	1,291	-0.98%
2022/03/04	0.9	24.40	6.8	24.42	24.60	-5.8	1,404	-0.42%
2022/03/03	4.8	24.02	2.4	24.05	24.60	2.4	1,449	0.16%
2022/03/02	0.6	24.64	1.1	24.66	24.80	-0.5	1,500	-0.04%
2022/03/01	2.6	24.89	0	25.05	24.95	2.6	1,533	0.17%
2022/02/25	4.6	24.58	0.1	24.56	24.70	4.5	1,567	0.29%
2022/02/24	0.8	24.57	15.8	24.76	24.40	-15	1,581	-0.95%
2022/02/23	4	24.99	0	0.00	25.20	4	1,507	0.26%
2022/02/22	1.3	24.75	0.4	24.80	24.85	1	1,539	0.06%
2022/02/21	3	24.45	0	0.00	24.85	3	1,551	0.20%
2022/02/18	3.8	24.30	0	0.00	24.50	3.8	1,553	0.24%
2022/02/17	4.5	24.23	0	0.00	24.40	4.5	1,582	0.28%
2022/02/16	0.5	24.18	1	24.15	24.30	-0.5	1,610	-0.03%
2022/02/15	3.9	24.28	0	0.00	24.35	3.9	1,629	0.24%
2022/02/14	2.1	24.10	0	0.00	24.30	2.1	1,641	0.13%
2022/02/11	2.2	24.12	0.3	24.25	24.35	1.9	1,637	0.12%
2022/02/10	0.3	24.00	0	24.10	24.15	0.3	1,572	0.02%
2022/02/09	2	24.00	0	0.00	24.10	2	1,586	0.13%
2022/02/08	2.6	24.00	0	24.00	24.10	2.6	1,614	0.16%
2022/02/07	2.5	23.79	0	23.75	23.95	2.5	1,615	0.16%
2022/01/26	0.1	23.40	0.6	23.20	23.80	-0.5	1,630	-0.03%
2022/01/25	0.5	23.15	0.8	23.12	23.20	-0.2	1,670	-0.01%
2022/01/24	0	23.15	2.9	24.26	23.35	-2.9	1,673	-0.17%
2022/01/21	0	0.00	3.3	23.43	23.50	-3.3	1,672	-0.20%
2022/01/20	0.1	23.60	0	0.00	23.65	0.1	1,666	0.00%
2022/01/19	2.4	23.60	0.8	23.64	23.75	1.6	1,669	0.10%
2022/01/18	0.9	23.59	0.2	23.55	23.75	0.7	1,618	0.04%
2022/01/17	0	23.62	5.7	23.69	23.85	-5.7	1,671	-0.34%
2022/01/14	5.1	24.02	1	24.02	24.20	4.1	1,662	0.25%
2022/01/13	0	0.00	0.4	24.25	24.35	-0.4	1,710	-0.02%
2022/01/12	2.7	24.35	0	24.40	24.45	2.7	1,734	0.15%
2022/01/11	13.6	24.30	0	24.35	24.45	13.6	1,735	0.78%
2022/01/10	5.5	24.04	0	0.00	24.20	5.5	1,739	0.32%
2022/01/07	1.7	23.98	0	0.00	24.10	1.7	1,742	0.10%
2022/01/06	2.9	23.88	0	0.00	24.05	2.9	1,735	0.17%
2022/01/05	0.8	23.70	2	23.70	24.00	-1.2	1,738	-0.07%
2022/01/04	0	23.65	0	0.00	23.90	0	1,735	0.00%
2022/01/03	0.8	23.69	0.5	23.75	23.90	0.3	1,761	0.02%
2021/12/30	1	23.85	0	0.00	24.00	1	1,769	0.06%
2021/12/29	0	23.70	2.3	23.80	23.90	-2.3	1,787	-0.13%
2021/12/28	1.3	24.23	1.2	24.02	23.80	0.1	1,833	0.00%
2021/12/27	15.1	24.23	5.5	24.25	24.30	9.7	1,838	0.53%
2021/12/24	4.8	24.04	2.1	24.05	24.10	2.7	1,831	0.15%
2021/12/23	4.4	24.00	0	23.85	24.10	4.3	1,822	0.24%
2021/12/22	0.7	23.75	16	23.75	23.95	-15.3	1,813	-0.84%
2021/12/21	0.3	23.50	0	23.60	23.95	0.3	1,801	0.01%
2021/12/20	1.2	23.41	0.1	23.42	23.60	1.1	1,796	0.06%
2021/12/17	5.8	23.55	0	23.49	23.50	5.8	1,815	0.32%
2021/12/16	1	22.78	0	0.00	23.10	1	1,806	0.06%
2021/12/15	0	0.00	0.3	22.78	23.00	-0.3	1,822	-0.01%
2021/12/14	0	0.00	7	22.99	23.00	-7	1,838	-0.38%
2021/12/13	0.5	23.10	0	23.10	23.15	0.5	1,831	0.02%
2021/12/10	8.6	23.13	0	23.00	23.20	8.6	1,818	0.47%
2021/12/09	0.1	22.80	5.2	22.90	22.95	-5.1	1,774	-0.28%
2021/12/08	0	0.00	1.7	22.81	22.90	-1.7	1,845	-0.09%
2021/12/07	3.5	22.74	0	0.00	22.85	3.5	1,841	0.19%
2021/12/06	3.9	22.71	0.1	22.80	22.80	3.8	1,854	0.21%
2021/12/03	0	22.30	1.6	22.40	22.55	-1.5	1,848	-0.08%
2021/12/02	4.1	22.28	0.7	22.31	22.60	3.4	1,841	0.18%
2021/12/01	3	22.36	0	0.00	22.60	3	1,834	0.16%
2021/11/30	2.6	22.19	0	0.00	22.40	2.6	1,830	0.14%
2021/11/26	3.1	22.51	0	0.00	22.90	3.1	1,682	0.18%
2021/11/25	1	23.05	1	23.40	23.40	0	1,592	0.00%
2021/11/24	0	0.00	2	23.35	23.40	-2	1,555	-0.13%
2021/11/23	3	23.30	0	0.00	23.40	3	1,525	0.20%
2021/11/22	2	23.20	0	0.00	23.50	2	1,501	0.13%
2021/11/19	0	0.00	11	23.25	23.50	-11	1,478	-0.74%
2021/11/15	1	23.50	0	0.00	23.80	1	1,385	0.07%
2021/11/09	0.2	23.80	0	0.00	23.90	0.2	1,325	0.01%
2021/11/08	0	0.00	2.5	23.77	23.85	-2.5	1,322	-0.19%
2021/11/02	0	0.00	2	23.65	23.80	-2	1,292	-0.15%
2021/10/29	0	0.00	0	23.90	24.15	0	1,265	0.00%
2021/10/27	0	0.00	0.2	24.25	24.30	-0.2	1,273	-0.02%
2021/10/22	2	24.05	3	24.50	24.75	-1	1,223	-0.08%
2021/10/21	0	0.00	9	23.52	24.90	-9	1,234	-0.73%
2021/10/14	3	22.85	0	0.00	22.95	3	1,138	0.26%
2021/10/08	0	0.00	2	22.95	23.10	-2	1,108	-0.18%
2021/09/29	0	0.00	1	21.85	22.10	-1	965	-0.10%
2021/09/22	5	21.50	0	0.00	21.85	5	920	0.54%
2021/09/16	1	21.25	0	0.00	21.45	1	880	0.11%
2021/08/20	0	19.70	0	0.00	19.75	0	725	0.00%
2021/08/16	0	0.00	6	20.08	20.15	-6	715	-0.84%
2021/08/04	0.4	20.70	0	0.00	20.75	0.4	917	0.05%
2021/07/27	2	20.80	0	0.00	20.80	2	1,013	0.20%
2021/07/23	0	0.00	0.1	20.94	21.10	-0.1	1,007	-0.01%
2021/07/09	0.1	19.95	0	0.00	20.10	0.1	1,356	0.01%
2021/06/18	0	0.00	5	19.65	19.65	-5	1,517	-0.33%
2021/06/10	0.1	19.90	0	0.00	19.90	0.1	1,506	0.01%
2021/06/04	5	20.35	0	0.00	20.40	5	1,507	0.33%
2021/05/27	0	0.00	6	19.45	19.50	-6	1,482	-0.40%
2021/05/19	0	0.00	5	19.05	19.25	-5	1,383	-0.36%
2021/05/18	5	19.20	0	0.00	19.20	5	1,377	0.36%
2021/05/14	5	19.70	5	19.60	19.55	0	1,328	0.00%
2021/05/12	1	20.80	4	20.85	20.00	-3	1,280	-0.23%
2021/05/11	0	0.00	12	21.59	21.35	-12	1,206	-0.99%
2021/05/04	10	21.98	0	0.00	21.80	10	1,139	0.88%
2021/04/23	5	22.60	0	0.00	22.65	5	963	0.52%
2021/04/22	0	0.00	10	22.55	22.50	-10	939	-1.06%
2021/04/14	5	21.25	0	0.00	21.30	5	675	0.74%
2021/04/13	0	0.00	0	21.25	21.25	0	670	0.00%
2021/04/08	0	0.00	0	20.70	21.00	0	651	0.00%
2021/04/06	0	0.00	0.1	20.25	20.50	-0.1	611	-0.02%
2021/03/26	0	0.00	0.1	19.70	19.65	-0.1	572	-0.01%
2021/03/25	10	19.60	0	0.00	19.70	10	570	1.75%
2021/03/22	0.2	18.68	0	0.00	18.75	0.2	549	0.04%
2021/03/15	0.1	18.65	0	0.00	18.70	0.1	848	0.01%
2021/03/10	0	19.00	0	0.00	19.05	0	935	0.00%
2021/03/09	0	18.78	0	0.00	19.00	0	977	0.00%
2021/03/02	0.1	18.50	0	0.00	18.50	0.1	994	0.01%
2021/02/24	0	0.00	0.8	18.70	18.80	-0.8	996	-0.08%
2021/02/18	0	18.45	0	0.00	18.40	0	1,015	0.00%
2021/01/21	0	18.40	0	0.00	18.40	0	1,028	0.00%
2021/01/20	5	18.60	0.8	18.58	18.55	4.2	1,026	0.41%
2021/01/13	2	19.15	0	0.00	19.30	2	1,018	0.20%
2021/01/12	0	0.00	0.1	19.30	19.25	-0.1	1,016	-0.01%
2021/01/07	1	19.30	6	19.20	19.45	-5	1,018	-0.49%
2020/12/31	0	0.00	0.4	19.60	19.60	-0.4	1,013	-0.03%
2020/12/29	5	19.60	0	0.00	19.70	5	1,034	0.48%
2020/12/24	6	19.58	0	0.00	19.65	6	1,071	0.56%
2020/12/17	5	19.95	0	0.00	20.00	5	1,105	0.45%
2020/12/02	0	0.00	1	18.65	18.60	-1	1,167	-0.09%
2020/12/01	0	0.00	0	18.75	18.75	0	1,131	0.00%
2020/11/30	0	0.00	1	18.45	19.00	-1	1,094	-0.09%
2020/11/27	0	0.00	1	18.00	18.10	-1	937	-0.11%
2020/11/24	1	18.15	0	0.00	17.85	1	861	0.12%
2020/11/20	0	0.00	2	17.40	17.40	-2	812	-0.25%
2020/11/03	0	0.00	2	17.10	17.10	-2	800	-0.25%
2020/10/30	0	0.00	2	17.15	17.10	-2	828	-0.24%
2020/10/20	0	0.00	2	17.25	17.25	-2	844	-0.24%
2020/09/25	0	0.00	3	17.55	17.60	-3	905	-0.33%
2020/09/18	0	0.00	0.4	18.20	18.30	-0.4	841	-0.05%
2020/09/15	5	18.15	0	0.00	18.10	5	814	0.61%
2020/09/14	2	18.20	0	0.00	18.30	2	817	0.24%
2020/08/19	0	0.00	1	17.50	17.45	-1	903	-0.11%
2020/08/06	12	17.90	0	0.00	17.80	12	960	1.25%
2020/07/28	0	0.00	1.9	16.95	16.90	-1.9	1,042	-0.18%
2020/07/06	0	18.35	0	0.00	18.45	0	1,267	0.00%
2020/06/18	0	0.00	5	18.50	18.40	-5	1,499	-0.33%
2020/06/11	0	0.00	10	18.50	18.50	-10	1,663	-0.60%
2020/06/10	0.4	19.10	0	0.00	19.15	0.4	1,651	0.02%
2020/06/05	11	19.00	0	0.00	18.85	11	1,686	0.65%
2020/06/04	3	18.45	0	0.00	18.80	3	1,693	0.18%
2020/05/27	0	0.00	1	17.45	17.40	-1	1,684	-0.06%
2020/05/26	2	17.48	0	0.00	17.40	2	1,701	0.12%
2020/05/12	0	17.15	0	0.00	17.15	0	1,750	0.00%
2020/05/11	1	17.55	0	0.00	17.40	1	1,752	0.06%
2020/05/07	0	0.00	3	17.42	17.70	-3	1,754	-0.17%
2020/05/06	2	16.95	0	0.00	16.90	2	1,734	0.12%
2020/04/29	0	0.00	1	17.60	17.50	-1	1,727	-0.06%
2020/04/27	0	0.00	4	16.65	16.60	-4	1,760	-0.23%
2020/04/21	2	16.40	0	0.00	16.40	2	1,768	0.11%
2020/04/16	1	17.25	0	0.00	17.20	1	1,742	0.06%
2020/04/13	1	17.65	1	17.80	17.45	0	1,721	0.00%
2020/04/07	0	0.00	10	15.50	15.40	-10	1,657	-0.60%
2020/04/01	0	0.00	1	15.40	15.45	-1	1,641	-0.06%
2020/03/30	0	15.25	0	0.00	15.35	0	1,627	0.00%
2020/03/26	0	0.00	2	15.00	14.95	-2	1,790	-0.11%
2020/03/25	2	15.60	0	0.00	15.55	2	1,744	0.11%
2020/03/23	0.2	14.65	0	0.00	14.65	0.2	1,761	0.01%
2020/03/19	0	13.35	0	0.00	13.40	0	1,770	0.00%
2020/03/11	1	19.40	0	0.00	19.10	1	1,848	0.05%
2020/03/09	0	0.00	5	19.70	19.05	-5	1,880	-0.27%
2020/03/05	5	20.15	0	0.00	20.10	5	1,923	0.26%
2020/02/27	5	20.75	0	0.00	20.65	5	2,297	0.22%
2020/02/20	0	0.00	1	22.20	22.05	-1	2,467	-0.04%
2020/02/19	1	22.25	0	0.00	22.20	1	2,488	0.04%
2020/02/14	0	0.00	5	22.60	22.35	-5	2,538	-0.20%
2020/02/11	2	21.05	0	0.00	20.90	2	2,481	0.08%
2020/02/07	1.1	21.75	0	0.00	21.70	1.1	2,470	0.04%
2020/02/05	1	21.90	0	0.00	21.95	1	2,474	0.04%
2020/02/04	2	22.00	2	22.00	22.00	0	2,485	0.00%
2020/01/31	1	22.65	0	0.00	22.90	1	2,500	0.04%
2020/01/30	32.2	22.42	10	23.10	22.65	22.2	2,529	0.88%
2020/01/20	5	23.85	11	23.75	23.75	-6	2,531	-0.24%
2020/01/17	0	0.00	0.8	24.00	23.90	-0.8	2,542	-0.03%
2020/01/16	5	24.15	0	0.00	24.10	5	2,579	0.19%
2020/01/15	1	23.80	4	24.10	24.15	-3	2,629	-0.11%
2020/01/14	1	24.10	0	0.00	24.05	1	2,643	0.04%
2020/01/13	0	0.00	13	24.40	24.30	-13	2,648	-0.49%
2020/01/09	0	24.50	0	0.00	24.45	0	2,643	0.00%
2020/01/08	1	24.25	0	0.00	24.40	1	2,636	0.04%
2020/01/02	0	0.00	5	25.35	25.40	-5	2,624	-0.19%
2019/12/31	0	0.00	5	25.35	25.85	-5	2,620	-0.19%
2019/12/25	2	24.50	0	0.00	24.50	2	2,628	0.08%
2019/12/24	11	24.06	0	0.00	24.30	11	2,627	0.42%
2019/12/23	5	24.60	0	0.00	24.55	5	2,489	0.20%
2019/12/18	0.4	25.40	0	0.00	25.45	0.4	2,421	0.02%
2019/11/26	0	0.00	4	22.95	22.95	-4	2,163	-0.18%
2019/11/25	0	0.00	5	22.95	23.00	-5	2,125	-0.24%
2019/11/22	0	0.00	70	22.95	23.10	-70	2,107	-3.32%
2019/11/21	4	23.20	4	22.95	23.20	0	2,082	0.00%
2019/11/19	0	0.00	1	22.55	22.70	-1	1,846	-0.05%
2019/11/18	1	22.05	0	0.00	22.10	1	1,763	0.06%
2019/11/15	0	0.00	10	22.05	21.95	-10	1,733	-0.58%
2019/11/14	10	22.18	0	0.00	22.30	10	1,663	0.60%
2019/11/12	2	21.05	2	21.00	21.00	0	1,566	0.00%
2019/11/05	0	0.00	0.6	20.95	21.00	-0.6	1,772	-0.03%
2019/10/17	0	0.00	2	21.25	21.10	-2	1,748	-0.11%
2019/10/16	0	0.00	6.6	20.69	20.70	-6.6	1,677	-0.39%
2019/10/15	18	20.69	8	20.80	20.70	10	1,652	0.61%
2019/10/14	8	20.80	8	20.40	20.80	0	1,628	0.00%
2019/10/09	5	20.20	4	20.25	20.20	1	1,584	0.06%
2019/10/08	0	0.00	1	20.25	20.15	-1	1,571	-0.06%
2019/10/07	2	20.00	0	0.00	20.05	2	1,595	0.13%
2019/10/03	5	19.95	0	0.00	20.00	5	1,594	0.31%
2019/09/26	0	0.00	13.2	19.95	20.00	-13.2	1,622	-0.81%
2019/08/27	0	0.00	0.4	19.95	19.80	-0.4	1,715	-0.02%
2019/08/19	20	20.20	0	0.00	20.15	20	1,971	1.01%
2019/08/16	10	20.20	0	0.00	20.20	10	1,964	0.51%
2019/08/14	20	21.10	0	0.00	21.25	20	1,982	1.01%
2019/08/13	4	21.30	4	20.20	21.20	0	1,942	0.00%
2019/08/12	20	19.95	1	20.00	20.10	19	1,888	1.01%
2019/08/06	2	19.50	0	0.00	20.00	2	2,092	0.10%
2019/08/05	1	19.95	32.4	20.03	20.05	-31.4	2,180	-1.44%
2019/07/31	0	0.00	0	20.15	20.15	0	2,320	0.00%
2019/07/24	5	20.65	0	0.00	20.55	5	2,725	0.18%
2019/07/22	5	20.60	0	20.60	20.65	5	3,329	0.15%
2019/06/19	1	20.60	2	20.55	20.95	-1	3,566	-0.03%
2019/06/12	2	20.95	0	0.00	20.90	2	3,559	0.06%
2019/06/10	3	21.45	3	21.40	21.40	0	3,533	0.00%
2019/06/04	0	0.00	42	21.50	20.95	-42	3,570	-1.18%
2019/06/03	43	21.45	3	21.45	21.45	40	3,570	1.12%
2019/05/31	4	21.31	4	21.75	21.80	0	3,589	0.00%
2019/05/30	4	21.33	2	21.30	21.30	2	3,539	0.06%
2019/05/28	6	21.38	23	21.69	20.80	-17	3,471	-0.49%
2019/05/27	5	21.75	0	0.00	21.75	5	3,388	0.15%
2019/05/24	0	0.00	1	21.20	21.20	-1	3,327	-0.03%
2019/05/23	1	20.60	0	0.00	20.70	1	3,279	0.03%
2019/05/20	10	20.05	14	20.12	20.20	-4	3,188	-0.13%
2019/05/17	7	20.15	0	0.00	20.05	7	3,143	0.22%
2019/05/16	0	0.00	5	20.50	20.55	-5	3,064	-0.16%
2019/05/15	1	21.20	0	0.00	21.10	1	2,997	0.03%
2019/05/14	0	0.00	1	20.45	20.90	-1	2,961	-0.03%
2019/05/13	1	20.90	75	20.91	21.05	-74	2,878	-2.57%
2019/05/10	0	0.00	69	22.06	21.90	-69	2,781	-2.48%
2019/05/09	0	0.00	34	22.81	22.40	-34	2,714	-1.25%
2019/05/06	0	0.00	2	23.00	23.10	-2	2,582	-0.08%
2019/05/03	1	22.90	12	22.91	22.90	-11	2,540	-0.43%
2019/05/02	7	22.27	0	0.00	22.35	7	2,487	0.28%
2019/04/30	2	22.50	2	23.10	22.55	0	2,424	0.00%
2019/04/29	48	22.26	6	22.34	22.10	42	2,293	1.83%
2019/04/26	3	24.13	0	0.00	23.90	3	1,778	0.17%
2019/04/24	2	26.50	0	0.00	26.55	2	1,678	0.12%
2019/04/22	2	26.38	0	0.00	26.35	2	1,628	0.12%
2019/04/19	5	26.35	0	0.00	26.25	5	1,634	0.31%
2019/04/15	21	27.55	5	27.60	27.40	16	1,521	1.05%
2019/04/08	0	0.00	4	29.05	28.90	-4	1,430	-0.28%
2019/03/28	0	0.00	1	29.70	29.65	-1	1,384	-0.07%
2019/03/27	0	0.00	12	29.78	29.80	-12	1,374	-0.87%
2019/03/26	9	29.80	0	0.00	29.85	9	1,362	0.66%
2019/03/25	0	0.00	5	29.15	29.35	-5	1,363	-0.37%
2019/03/22	20	29.35	0	0.00	29.45	20	1,353	1.48%
2019/03/21	0	29.35	0	0.00	29.35	0	1,346	0.00%
2019/03/20	13	29.25	3	29.25	29.25	10	1,351	0.74%
2019/03/19	31	28.91	1	29.05	29.00	30	1,348	2.23%
2019/03/12	0	0.00	2	28.48	28.25	-2	1,350	-0.15%
2019/03/07	5	28.75	0	0.00	28.40	5	1,361	0.37%
2019/03/05	1	28.05	0	0.00	28.15	1	1,333	0.07%
2019/03/04	1	28.05	0	0.00	28.15	1	1,330	0.08%
2019/02/25	0	0.00	3	28.10	28.10	-3	1,340	-0.22%
2019/02/19	1	28.20	0	0.00	28.00	1	1,384	0.07%
2019/02/14	0	0.00	20	28.05	28.05	-20	1,429	-1.40%
2019/02/12	0	0.00	0	28.35	28.35	0	1,410	0.00%
2019/02/11	0	0.00	1	28.50	28.55	-1	1,409	-0.07%
2019/01/29	5	28.20	0	0.00	28.25	5	1,394	0.36%
2019/01/25	1	28.20	2.4	28.41	28.15	-1.4	1,401	-0.10%
2019/01/24	1	28.40	0	0.00	28.45	1	1,393	0.07%
2019/01/23	3	27.90	0	0.00	28.00	3	1,387	0.22%
2019/01/22	0	0.00	7	27.25	28.10	-7	1,378	-0.51%
2019/01/11	2	26.00	0	0.00	26.00	2	1,574	0.13%
2019/01/09	0	0.00	0	25.80	25.80	0	1,603	0.00%
2019/01/07	0	0.00	1	25.70	25.70	-1	1,682	-0.06%
2018/12/28	2	25.45	0	0.00	25.55	2	1,836	0.11%
2018/12/24	1	25.90	0	0.00	25.80	1	1,915	0.05%
2018/12/20	5	25.15	0	0.00	24.90	5	1,924	0.26%
2018/12/19	0	0.00	1	25.45	25.35	-1	1,929	-0.05%
2018/12/17	4	26.18	0	0.00	26.15	4	1,956	0.20%
2018/12/12	0	0.00	13	26.35	26.55	-13	1,987	-0.65%
2018/12/03	5	26.55	0	0.00	26.90	5	2,104	0.24%
2018/11/21	0	0.00	2	27.05	27.00	-2	2,183	-0.09%
2018/11/19	0	0.00	1	27.10	27.25	-1	2,234	-0.04%
2018/11/16	0	0.00	1	27.15	27.10	-1	2,237	-0.04%
2018/11/15	0	0.00	1	27.10	27.40	-1	2,245	-0.04%
2018/11/14	1	27.35	0	0.00	27.30	1	2,233	0.04%
2018/11/13	1	26.20	0	0.00	26.40	1	2,258	0.04%
2018/11/12	1	26.45	0	0.00	26.45	1	2,296	0.04%
2018/11/05	0	0.00	1	26.25	26.30	-1	2,824	-0.04%
2018/11/02	0	0.00	1	26.50	26.60	-1	2,866	-0.03%
2018/10/31	2	26.03	0	0.00	26.20	2	2,905	0.07%
2018/10/25	3	25.60	3	25.38	25.20	0	2,976	0.00%
2018/10/23	0	0.00	0.4	27.40	27.40	-0.4	2,928	-0.01%
2018/10/22	1	28.05	0	0.00	27.85	1	2,937	0.03%
2018/10/19	0	0.00	4	27.90	28.15	-4	2,966	-0.13%
2018/10/18	23	27.65	0	0.00	27.50	23	2,956	0.78%
2018/10/17	1	27.35	0	0.00	27.35	1	2,927	0.03%
2018/10/16	3	28.08	2	28.35	28.00	1	2,929	0.03%
2018/10/11	1	28.45	1	28.55	28.65	0	2,855	0.00%
2018/10/05	0	0.00	5	29.56	29.40	-5	2,765	-0.18%
2018/10/04	0	0.00	3	30.05	30.10	-3	2,733	-0.11%
2018/09/27	0	0.00	2	30.70	30.40	-2	2,906	-0.07%
2018/09/26	0	0.00	2	30.60	30.65	-2	2,945	-0.07%
2018/09/25	5.2	30.26	0	0.00	30.50	5.2	3,130	0.17%
2018/09/21	3.2	30.46	0	0.00	30.30	3.2	3,151	0.10%
2018/09/19	2	30.73	0	30.75	30.70	2	3,156	0.06%
2018/09/18	30	30.62	0	0.00	30.35	30	3,262	0.92%
2018/09/14	15	31.23	12	31.60	31.25	3	3,486	0.09%
2018/09/13	8	31.09	1	31.30	31.35	7	3,478	0.20%
2018/09/12	1	30.40	0	0.00	30.45	1	3,473	0.03%
2018/09/11	1	29.55	0	0.00	30.10	1	3,487	0.03%
2018/09/07	1	31.00	3	30.20	30.40	-2	3,587	-0.06%
2018/09/05	3	31.77	0	0.00	31.75	3	3,580	0.08%
2018/09/04	1	31.70	0	0.00	31.70	1	3,609	0.03%
2018/09/03	1	31.80	0	0.00	31.80	1	3,662	0.03%
2018/08/29	3	32.15	0	0.00	32.00	3	3,761	0.08%
2018/08/28	3	32.10	0	0.00	32.25	3	3,780	0.08%
2018/08/24	2	31.30	0	0.00	31.20	2	3,779	0.05%
2018/08/23	11	31.87	0	0.00	31.90	11	3,817	0.29%
2018/08/22	14	32.01	10	31.85	31.85	4	3,879	0.10%
2018/08/17	2	32.38	0	0.00	32.15	2	4,055	0.05%
2018/08/16	5	32.30	30	32.20	32.15	-25	4,185	-0.60%
2018/08/15	0	0.00	24	32.78	32.65	-24	4,279	-0.56%
2018/08/14	4	33.05	35	32.84	32.90	-31	4,282	-0.72%
2018/08/13	4	41.05	2	41.15	40.60	2	4,208	0.05%
2018/08/08	2	41.50	1	41.85	41.50	1	4,113	0.02%
2018/08/06	0	0.00	6	41.63	41.75	-6	4,323	-0.14%
2018/08/03	0	0.00	6	41.75	41.90	-6	4,359	-0.14%
2018/08/02	0	0.00	2	41.05	41.20	-2	4,353	-0.05%
2018/08/01	10	41.15	2	41.30	41.30	8	4,388	0.18%
2018/07/31	2	39.95	2	40.40	40.40	0	4,380	0.00%
2018/07/27	4	40.33	1	40.20	40.20	3	4,472	0.07%
2018/07/26	2	40.00	0	0.00	40.00	2	4,549	0.04%
2018/07/19	0	0.00	4	38.60	38.70	-4	4,795	-0.08%
2018/07/18	2	38.35	0	0.00	38.55	2	4,880	0.04%
2018/07/17	4	38.20	0	0.00	38.25	4	5,069	0.08%
2018/07/16	0	0.00	5	38.70	38.65	-5	5,215	-0.10%
2018/07/13	0	0.00	3	38.75	38.65	-3	5,360	-0.06%
2018/07/11	3	38.40	0	0.00	38.15	3	5,464	0.05%
2018/07/10	0	0.00	3	39.05	39.05	-3	5,454	-0.06%
2018/07/09	0	0.00	3	38.78	39.05	-3	5,553	-0.05%
2018/07/05	2	38.35	0	0.00	38.35	2	5,811	0.03%
2018/07/04	4	37.55	5	38.06	38.85	-1	5,895	-0.02%
2018/07/03	8	38.85	9	38.96	37.90	-1	6,055	-0.02%
2018/06/29	4	40.81	0	0.00	40.85	4	6,205	0.06%
2018/06/28	2	41.00	3	41.20	40.75	-1	6,296	-0.02%
2018/06/27	2	41.10	2	41.38	41.00	0	6,543	0.00%
2018/06/26	10	41.09	3	41.55	41.30	7	6,516	0.11%
2018/06/21	2	39.70	0	0.00	39.60	2	6,478	0.03%
2018/06/20	0	0.00	5	39.65	39.60	-5	6,522	-0.08%
2018/06/15	1	39.55	0	0.00	40.10	1	6,571	0.02%
2018/06/14	4	39.55	0	0.00	39.35	4	6,524	0.06%
2018/06/13	1	39.40	0	0.00	39.40	1	6,638	0.02%
2018/06/08	3	39.08	0	0.00	39.00	3	6,745	0.04%
2018/06/06	0	0.00	3	39.20	39.75	-3	6,760	-0.04%
2018/06/04	1	39.30	0	39.35	39.30	1	6,767	0.01%
2018/06/01	3	39.32	0	0.00	39.10	3	6,764	0.04%
2018/05/31	0	0.00	2	39.50	39.40	-2	6,798	-0.03%
2018/05/30	7	38.61	0	0.00	38.55	7	6,787	0.10%
2018/05/28	0	0.00	1	39.70	39.60	-1	6,777	-0.01%
2018/05/25	8	39.49	5	39.71	39.10	3	6,807	0.04%
2018/05/24	13	39.27	21	38.99	39.35	-8	6,700	-0.12%
2018/05/23	3	38.37	6	38.09	38.60	-3	6,639	-0.05%
2018/05/22	0	0.00	7	37.34	37.70	-7	6,655	-0.11%
2018/05/21	6	37.10	23	37.55	37.10	-17	6,849	-0.25%
2018/05/18	12	37.35	35	37.16	37.35	-23	6,934	-0.33%
2018/05/17	22	37.01	28	36.66	37.00	-6	6,909	-0.09%
2018/05/16	11	36.41	56	36.39	36.60	-45	6,893	-0.65%
2018/05/15	53	36.50	95	36.41	36.30	-42	6,885	-0.61%
2018/05/14	120	35.83	0	0.00	35.95	120	6,837	1.75%	大買/鉅額交易
2018/05/11	1	35.50	3	35.63	35.30	-2	6,795	-0.03%
2018/05/10	1	35.60	119	35.58	35.60	-118	6,793	-1.74%	大賣/鉅額交易
2018/05/09	120	35.69	22	35.39	35.85	98	6,942	1.41%	大買/
2018/05/08	24	35.76	69	35.51	35.60	-45	6,921	-0.65%
2018/05/07	40	35.73	11	35.47	35.75	29	6,886	0.42%
2018/05/04	30	35.47	107	35.51	35.40	-77	6,869	-1.12%	大賣/
2018/05/03	113	35.60	59	34.93	36.00	54	6,824	0.79%	大買/
2018/05/02	63	35.24	3	35.13	35.20	60	6,765	0.89%
2018/04/30	0	0.00	4	34.75	34.95	-4	6,743	-0.06%
2018/04/27	0	0.00	12	34.29	34.50	-12	6,737	-0.18%
2018/04/26	1	34.65	16	35.29	34.65	-15	6,716	-0.22%
2018/04/25	4	35.21	24	34.59	35.70	-20	6,643	-0.30%
2018/04/24	1	34.80	20.2	34.95	34.55	-19.2	6,540	-0.29%
2018/04/23	33	35.75	51	35.31	35.50	-18	6,506	-0.28%
2018/04/20	60	34.46	30.5	34.42	35.00	29.5	6,347	0.46%
2018/04/19	60	34.06	57	34.02	34.05	3	6,244	0.05%
2018/04/18	48	33.43	4	33.53	33.60	44	6,135	0.72%
2018/04/17	0	0.00	5	33.27	32.85	-5	6,246	-0.08%
2018/04/16	12	33.23	2	33.35	33.50	10	6,228	0.16%
2018/04/13	1	32.55	0	0.00	32.85	1	6,234	0.02%
2018/04/12	0	0.00	15	33.45	33.40	-15	6,254	-0.24%
2018/04/11	6	33.41	4	33.60	33.65	2	6,237	0.03%
2018/04/10	6	34.90	15.5	34.45	34.90	-9.5	5,986	-0.16%
2018/04/09	13	34.01	17	33.99	34.05	-4	5,957	-0.07%
2018/04/03	5	32.90	28.1	33.36	33.50	-23.1	5,834	-0.40%
2018/04/02	19	32.80	1	32.30	32.80	18	5,756	0.31%
2018/03/31	0	31.90	0	0.00	31.75	0	5,540	0.00%
2018/03/30	2	31.55	7	31.06	31.35	-5	5,432	-0.09%
2018/03/29	0	0.00	2	30.40	30.40	-2	5,171	-0.04%
2018/03/28	5	30.65	0	0.00	30.50	5	5,098	0.10%
2018/03/27	5	30.10	0	0.00	30.00	5	4,984	0.10%
2018/03/26	0	29.85	1	29.90	29.90	-1	4,980	-0.02%
2018/03/22	6	29.90	6	30.20	29.90	0	4,887	0.00%
2018/03/21	3	30.20	13	29.71	30.20	-10	4,858	-0.21%
2018/03/19	2	29.60	0	0.00	29.55	2	4,761	0.04%
2018/03/16	0	29.10	0	0.00	29.15	0	4,638	0.00%
2018/03/14	2	29.25	31	29.30	29.40	-29	4,604	-0.63%
2018/03/13	11	28.95	0	0.00	29.00	11	4,514	0.24%
2018/03/12	1	28.80	20	29.20	29.00	-19	4,557	-0.42%
2018/03/08	0	0.00	3	29.22	28.95	-3	4,658	-0.06%
2018/03/06	10	29.20	3	29.35	28.90	7	4,662	0.15%
2018/03/05	6	28.73	0	0.00	28.55	6	4,655	0.13%
2018/03/02	5	28.97	0	0.00	28.90	5	4,617	0.11%
2018/03/01	24	29.20	0	0.00	29.20	24	4,576	0.52%
2018/02/26	0	0.00	3	29.50	29.05	-3	4,495	-0.07%
2018/02/23	14	29.06	0	29.20	29.20	14	4,470	0.31%
2018/02/22	6	29.15	112	29.52	29.25	-106	4,374	-2.42%	大賣/鉅額交易
2018/02/21	140	29.07	36	28.87	29.15	104	4,234	2.46%	大買/鉅額交易
2018/02/09	4	27.15	4	27.40	27.40	0	3,800	0.00%
2018/02/08	3	27.10	3	27.45	27.50	0	3,741	0.00%
2018/02/07	0	0.00	5	26.85	26.95	-5	3,670	-0.14%
2018/02/06	10	26.22	20	26.14	26.20	-10	3,627	-0.28%
2018/02/05	4	27.05	0	0.00	27.15	4	3,532	0.11%
2018/02/02	12	27.65	162	27.85	27.55	-150	3,483	-4.31%	大賣/鉅額交易
2018/02/01	185	27.67	34	27.77	27.80	151	3,429	4.40%	大買/鉅額交易
2018/01/31	1	26.15	0	0.00	27.10	1	3,238	0.03%
2018/01/30	1	26.30	0	0.00	26.35	1	3,179	0.03%
2018/01/29	2	26.55	0	0.00	26.35	2	3,165	0.06%
2018/01/26	6	26.84	3	26.75	26.75	3	3,151	0.10%
2018/01/24	7	27.44	6	27.38	27.40	1	3,086	0.03%
2018/01/23	2	27.35	0	0.00	27.30	2	3,063	0.07%
2018/01/22	0	0.00	23	27.39	27.40	-23	3,049	-0.75%
2018/01/19	2	27.20	0	0.00	27.35	2	3,061	0.07%
2018/01/18	13	27.45	0	0.00	27.30	13	3,048	0.43%
2018/01/17	6	27.40	6	27.40	27.40	0	3,083	0.00%
2018/01/11	3	26.37	0	0.00	26.35	3	2,901	0.10%
2018/01/10	1	26.95	0	0.00	26.95	1	2,738	0.04%
2018/01/09	7	26.75	9	27.23	27.15	-2	2,693	-0.07%
2018/01/08	3	27.65	3	27.40	27.65	0	2,629	0.00%
2018/01/05	0	0.00	2	26.65	26.85	-2	2,549	-0.08%
2018/01/04	0	0.00	17	26.57	26.40	-17	2,530	-0.67%
2018/01/03	5	26.76	107	26.50	26.60	-102	2,548	-4.00%	大賣/鉅額交易
2018/01/02	127	26.18	2	26.35	26.45	125	2,543	4.92%	大買/鉅額交易