運錩 (2069)-國泰-高雄券商分點個股進出

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

運錩

(2069)

可現股當沖

股價
16.60
漲跌
▲0.45
漲幅
+2.79%
成交量
353張
產業
上市鋼鐵類股
198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

運錩 (2069)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1	16.15	0	0.00	16.15	1	164	0.61%
2024/04/16	5.2	16.24	12	16.50	16.10	-6.9	163	-4.20%
2024/04/12	1	16.40	0	0.00	16.35	1	163	0.61%
2024/04/11	0	0.00	0.1	16.40	16.50	-0.1	160	-0.06%
2024/04/10	4	16.70	0	0.00	16.65	4	159	2.51%
2024/04/09	19	17.22	10	17.18	16.90	9	155	5.78%
2024/04/08	0	0.00	0	16.20	16.15	0	134	-0.02%
2024/04/03	1	16.55	1	16.20	16.05	0	133	0.00%
2024/04/02	2	15.80	0	0.00	15.70	2	129	1.54%
2024/03/29	0	0.00	0.3	15.90	15.90	-0.3	128	-0.24%
2024/03/27	0	0.00	2	16.00	15.90	-2	144	-1.39%
2024/03/26	0	15.95	0.5	16.00	15.95	-0.5	146	-0.31%
2024/03/22	1.1	16.06	0	0.00	16.05	1.1	164	0.67%
2024/03/21	0	16.30	0	0.00	16.10	0	210	0.01%
2024/03/18	0	0.00	2	16.00	16.00	-2	240	-0.83%
2024/03/15	1	16.00	0	0.00	16.00	1	240	0.42%
2024/03/08	1	15.90	0	0.00	15.80	1	234	0.43%
2024/03/07	1	16.05	0	0.00	16.00	1	232	0.43%
2024/03/05	0	0.00	1	16.10	16.10	-1	229	-0.43%
2024/03/01	0.1	15.95	0	0.00	15.95	0.1	228	0.02%
2024/02/29	1	16.00	0	0.00	16.00	1	228	0.44%
2024/02/27	1	15.95	0	0.00	15.95	1	226	0.44%
2024/02/22	1	16.20	0	0.00	16.20	1	221	0.45%
2024/02/20	0	16.05	0	0.00	16.05	0	219	0.02%
2024/02/15	4.1	15.92	0	0.00	15.90	4.1	215	1.88%
2024/02/02	2	16.33	0	0.00	16.25	2	213	0.94%
2024/01/31	1	16.30	0	0.00	16.25	1	214	0.47%
2024/01/25	1	16.30	0	0.00	16.20	1	213	0.47%
2024/01/22	1	16.40	0	0.00	16.40	1	204	0.49%
2024/01/19	1	16.35	0	0.00	16.35	1	205	0.49%
2024/01/18	2.1	16.45	0	0.00	16.40	2.1	206	0.99%
2024/01/16	5	16.45	0	0.00	16.40	5	206	2.42%
2024/01/11	5	17.00	0	0.00	16.90	5	209	2.38%
2024/01/10	0	0.00	3	16.97	16.95	-3	210	-1.42%
2024/01/08	0	0.00	1	17.60	17.55	-1	209	-0.48%
2024/01/04	0	0.00	3	17.70	17.70	-3	212	-1.41%
2024/01/02	0	0.00	3	18.00	17.80	-3	212	-1.41%
2023/12/28	1	17.80	0	0.00	17.85	1	213	0.47%
2023/12/27	1	17.90	0	0.00	17.90	1	212	0.47%
2023/12/20	0	0.00	4	17.93	17.95	-4	191	-2.08%
2023/12/19	0	0.00	1	17.90	17.75	-1	184	-0.54%
2023/12/18	27	18.24	14	18.04	17.90	13	174	7.45%
2023/12/15	2	17.55	5.3	17.85	17.95	-3.3	128	-2.57%
2023/12/06	0	0.00	1	16.50	16.55	-1	102	-0.98%
2023/12/05	0	0.00	1	16.35	16.40	-1	101	-0.98%
2023/11/30	0.1	16.50	0	0.00	16.30	0.1	101	0.10%
2023/11/24	1	16.20	0	0.00	16.20	1	102	0.98%
2023/11/21	0	0.00	1	16.25	16.35	-1	101	-0.98%
2023/11/09	0	0.00	12	15.90	15.85	-12	105	-11.35%
2023/10/31	1	15.80	0	0.00	15.65	1	119	0.84%
2023/10/30	0	0.00	0.1	15.80	15.70	-0.1	123	-0.08%
2023/10/25	0	0.00	1	15.55	15.50	-1	124	-0.80%
2023/10/23	1	15.26	2	15.23	15.25	-1	127	-0.76%
2023/10/19	1.1	15.70	0	0.00	15.60	1.1	127	0.82%
2023/10/18	0	15.85	0	0.00	15.70	0	129	0.03%
2023/10/16	1	16.10	0	0.00	16.05	1	134	0.77%
2023/10/12	0.3	16.20	0	0.00	16.05	0.3	143	0.18%
2023/10/11	0.1	16.20	1	16.00	16.00	-0.9	144	-0.62%
2023/10/06	0.1	16.25	0	0.00	16.20	0.1	150	0.05%
2023/10/05	0.1	16.45	0	0.00	16.25	0.1	153	0.03%
2023/10/04	1	16.30	0	0.00	16.15	1	155	0.67%
2023/10/03	0	16.55	0	0.00	16.35	0	158	0.03%
2023/10/02	0.2	16.65	1	16.55	16.60	-0.8	159	-0.53%
2023/09/25	1	17.00	0	0.00	17.00	1	165	0.60%
2023/09/22	0	0.00	2	17.00	17.05	-2	167	-1.19%
2023/09/20	0.1	17.40	2	17.28	17.35	-1.9	166	-1.14%
2023/09/19	1.1	17.51	0	0.00	17.40	1.1	173	0.64%
2023/09/18	1	17.50	0	0.00	17.55	1	174	0.57%
2023/09/15	1	17.00	1	17.00	17.05	0	171	0.03%
2023/09/13	0.1	16.80	0.2	16.80	16.80	-0.1	169	-0.06%
2023/09/07	0.2	17.05	0	0.00	16.90	0.2	176	0.11%
2023/08/24	1	16.50	0	0.00	16.60	1	189	0.53%
2023/08/23	3.1	16.63	0	0.00	16.65	3.1	189	1.63%
2023/08/18	2.1	16.62	0	0.00	16.95	2.1	193	1.09%
2023/08/16	0.5	16.80	0	0.00	16.60	0.5	190	0.25%
2023/08/14	3	16.70	0	0.00	16.70	3	189	1.61%
2023/08/11	0	17.57	0	0.00	17.35	0	188	0.00%
2023/08/10	0.1	17.80	0.1	17.75	17.60	0	186	0.02%
2023/08/08	0	0.00	2	18.05	18.15	-2	185	-1.08%
2023/08/01	1.1	18.05	0	0.00	18.10	1.1	186	0.56%
2023/07/31	1	18.10	0	0.00	18.05	1	188	0.53%
2023/07/28	1	18.20	0	0.00	18.15	1	186	0.54%
2023/07/17	0	18.10	1	18.10	18.05	-1	180	-0.53%
2023/07/14	1	18.26	0	0.00	18.10	1	176	0.59%
2023/07/13	2.2	18.27	0	0.00	18.10	2.2	175	1.23%
2023/07/11	1.1	18.80	0	0.00	18.80	1.1	168	0.64%
2023/07/10	3	19.75	0	0.00	19.70	3	169	1.77%
2023/07/06	3	19.90	0	0.00	19.90	3	173	1.73%
2023/07/04	0.1	20.10	0	0.00	20.10	0.1	172	0.06%
2023/06/29	0	20.05	0	0.00	20.05	0	169	0.01%
2023/06/27	0.2	20.50	0	0.00	19.90	0.2	171	0.09%
2023/06/26	1	19.75	0	0.00	19.75	1	167	0.60%
2023/06/21	0	0.00	1	19.70	19.80	-1	169	-0.59%
2023/06/20	1	19.75	0	0.00	19.75	1	171	0.58%
2023/06/14	0.1	19.40	0	0.00	19.30	0.1	176	0.03%
2023/06/13	0.1	19.50	0	0.00	19.25	0.1	187	0.04%
2023/06/12	2.4	19.51	0	0.00	19.35	2.4	190	1.24%
2023/06/09	0.1	19.60	0	0.00	19.65	0.1	193	0.05%
2023/06/07	0.1	20.55	0	0.00	19.60	0.1	201	0.05%
2023/05/31	0	0.00	1	19.25	19.35	-1	209	-0.48%
2023/05/30	1.1	19.10	0	0.00	19.10	1.1	209	0.50%
2023/05/23	0.1	19.35	0	0.00	19.40	0.1	225	0.02%
2023/05/19	0.1	19.20	3	19.23	19.20	-3	233	-1.27%
2023/05/18	0.1	19.30	0.1	19.30	19.20	-0.1	234	-0.02%
2023/05/17	0.1	19.20	0.1	19.05	19.20	0	237	0.01%
2023/05/16	0.1	19.18	0	0.00	19.10	0.1	234	0.04%
2023/05/15	2.1	19.01	0	0.00	19.10	2.1	236	0.89%
2023/05/12	3.1	19.46	0	0.00	19.30	3.1	237	1.33%
2023/05/11	3.1	19.46	0	0.00	19.40	3.1	239	1.31%
2023/05/08	1	19.80	1	19.85	19.75	0	250	0.00%
2023/05/04	0.1	19.95	0	0.00	19.95	0.1	261	0.04%
2023/04/28	1	19.70	1	19.80	19.70	0	291	0.00%
2023/04/27	0.1	19.65	0	0.00	19.65	0.1	297	0.02%
2023/04/26	0.1	19.60	0	0.00	19.65	0.1	299	0.02%
2023/04/25	0.2	19.90	0	0.00	19.65	0.2	303	0.07%
2023/04/21	0.2	20.08	0	0.00	19.90	0.2	308	0.05%
2023/04/19	0.1	20.20	0	0.00	20.25	0.1	311	0.02%
2023/04/14	0.1	20.25	2	20.40	20.35	-2	326	-0.60%
2023/04/10	1.1	19.99	0	0.00	19.95	1.1	404	0.28%
2023/04/07	2.1	19.98	0	0.00	19.95	2.1	416	0.49%
2023/03/30	1.1	20.05	0	0.00	20.15	1.1	488	0.21%
2023/03/29	0.2	20.05	0	0.00	20.10	0.2	545	0.03%
2023/03/27	0.1	20.13	4	20.08	20.10	-3.9	560	-0.70%
2023/03/22	0	20.20	0	0.00	20.15	0	597	0.01%
2023/03/20	1	20.05	0	0.00	20.10	1	617	0.16%
2023/03/16	2	19.93	22	19.99	19.85	-20	614	-3.25%
2023/03/15	1	20.55	0	0.00	20.50	1	606	0.16%
2023/03/14	0	0.00	2	20.88	20.75	-2	605	-0.33%
2023/03/08	2	21.65	0	0.00	21.65	2	613	0.33%
2023/03/01	1	21.15	0	0.00	21.10	1	614	0.16%
2023/02/21	0.1	21.65	0	0.00	21.65	0.1	614	0.01%
2023/02/15	2	21.35	0	0.00	21.20	2	697	0.29%
2023/02/14	1	21.20	0	0.00	21.30	1	699	0.14%
2023/02/08	1	21.50	0	0.00	21.55	1	712	0.14%
2023/02/07	0	0.00	1	21.40	21.45	-1	709	-0.14%
2023/02/02	6	21.65	0	0.00	21.85	6	703	0.85%
2023/01/30	0	0.00	1	20.90	21.00	-1	677	-0.15%
2023/01/16	0	0.00	1	20.50	20.45	-1	667	-0.15%
2023/01/12	0.1	20.75	0	0.00	20.65	0.1	665	0.01%
2023/01/06	0	0.00	4	21.15	21.10	-4	663	-0.60%
2023/01/05	4	21.30	0	0.00	21.10	4	672	0.59%
2023/01/03	1	21.30	1	21.05	21.30	0	663	0.00%
2022/12/30	28	21.84	16	21.92	21.45	12	659	1.82%
2022/12/29	0	21.10	0	0.00	21.05	0	611	0.01%
2022/12/28	1	21.94	0	0.00	21.45	1	608	0.17%
2022/12/26	0	0.00	8	21.48	21.40	-8	579	-1.38%
2022/12/23	0	0.00	1	21.40	21.35	-1	565	-0.18%
2022/12/22	10	21.50	3	21.40	21.50	7	555	1.26%
2022/12/21	13	21.17	16	21.23	20.90	-3	528	-0.57%
2022/12/16	0.1	20.45	0	0.00	20.60	0.1	481	0.01%
2022/12/15	2	20.68	1	21.20	20.55	1	476	0.21%
2022/12/13	0	0.00	1	20.50	20.55	-1	447	-0.22%
2022/12/06	1	20.10	0	0.00	19.90	1	436	0.23%
2022/12/05	0	0.00	2	20.30	20.40	-2	444	-0.45%
2022/12/02	1	20.00	0	0.00	20.10	1	447	0.22%
2022/12/01	1	20.20	0	0.00	20.15	1	454	0.22%
2022/11/30	2	20.15	0	0.00	20.10	2	452	0.44%
2022/11/23	0	0.00	2	19.65	19.65	-2	453	-0.44%
2022/11/18	1	20.00	0	0.00	20.00	1	465	0.21%
2022/11/16	3	20.57	1	20.70	20.25	2	475	0.42%
2022/11/15	11	20.57	3	20.48	20.30	8	464	1.72%
2022/11/14	1	19.35	3	19.65	19.80	-2	429	-0.47%
2022/11/11	2	19.40	0	0.00	19.20	2	427	0.47%
2022/11/09	1	19.70	0	0.00	19.65	1	446	0.22%
2022/10/26	0	0.00	1	19.30	19.25	-1	611	-0.16%
2022/10/11	0	0.00	2	20.40	20.40	-2	767	-0.26%
2022/10/07	0	0.00	1	21.45	21.45	-1	768	-0.13%
2022/09/27	0	0.00	3	20.70	20.70	-3	858	-0.35%
2022/09/22	1	21.05	7	21.48	21.45	-6	877	-0.68%
2022/09/21	2	21.90	0	0.00	21.75	2	873	0.23%
2022/09/13	2	22.60	0	0.00	22.65	2	929	0.22%
2022/09/12	0	0.00	5	22.86	22.50	-5	955	-0.52%
2022/09/08	2	22.75	0	0.00	22.75	2	958	0.21%
2022/09/07	4	22.11	0	0.00	22.10	4	957	0.42%
2022/09/06	4	22.35	0	0.00	22.15	4	956	0.42%
2022/09/05	2	22.40	0	0.00	22.30	2	966	0.21%
2022/09/02	0	0.00	1	22.70	22.50	-1	976	-0.10%
2022/08/31	0	0.00	1	23.20	23.30	-1	977	-0.10%
2022/08/26	1	23.85	0	0.00	23.70	1	975	0.10%
2022/08/24	1	24.20	3	24.18	23.65	-2	974	-0.21%
2022/08/19	7	23.76	13	23.67	23.70	-6	965	-0.62%
2022/08/17	2	23.95	0	0.00	23.50	2	949	0.21%
2022/08/15	3	23.68	5	23.11	23.50	-2	922	-0.22%
2022/08/12	1	22.75	12	22.47	22.45	-11	879	-1.25%
2022/08/11	2	22.05	1	22.05	22.05	1	849	0.12%
2022/08/10	10	21.93	2	22.00	21.85	8	846	0.95%
2022/08/09	0	0.00	1	21.50	21.40	-1	833	-0.12%
2022/08/08	8	21.54	0	0.00	21.50	8	838	0.95%
2022/08/04	2	20.55	0	0.00	20.60	2	846	0.24%
2022/08/02	3	21.62	1	21.30	21.45	2	875	0.23%
2022/08/01	4	21.73	3	21.82	21.95	1	902	0.11%
2022/07/28	2	20.60	0	0.00	20.45	2	972	0.21%
2022/07/27	3	20.58	0	0.00	20.55	3	977	0.31%
2022/07/26	2	20.73	4	20.99	20.75	-2	982	-0.20%
2022/07/22	1	21.85	2	21.00	21.25	-1	993	-0.10%
2022/07/21	2.1	22.21	20	21.56	22.05	-17.9	995	-1.80%
2022/07/20	4.1	20.70	0	0.00	20.60	4.1	974	0.42%
2022/07/18	0	0.00	3	19.97	19.90	-3	1,031	-0.29%
2022/07/14	2	19.38	0	0.00	19.50	2	1,114	0.18%
2022/07/12	1	19.40	0	0.00	19.15	1	1,209	0.08%
2022/07/11	2	22.40	3	22.15	22.45	-1	1,299	-0.08%
2022/07/08	4	22.54	0	0.00	22.15	4	1,379	0.29%
2022/07/06	4	20.78	0	0.00	20.60	4	1,812	0.22%
2022/06/30	0.1	21.70	0	0.00	21.30	0.1	1,880	0.01%
2022/06/29	2	22.45	0	0.00	22.30	2	1,877	0.11%
2022/06/28	0	0.00	2	22.60	22.55	-2	1,894	-0.11%
2022/06/27	0	0.00	1	23.00	22.95	-1	1,910	-0.05%
2022/06/23	0	0.00	1	22.45	21.90	-1	1,926	-0.05%
2022/06/20	1	22.75	1	22.15	22.05	0	1,955	0.00%
2022/06/17	0	0.00	3	23.60	23.70	-3	1,981	-0.15%
2022/06/16	2	24.65	2	24.30	24.30	0	2,009	0.00%
2022/06/15	0.1	25.00	0	0.00	24.95	0.1	2,014	0.00%
2022/06/14	0	0.00	2	24.93	24.85	-2	2,020	-0.10%
2022/06/13	1.5	25.65	0	0.00	25.30	1.5	2,028	0.07%
2022/06/09	0.1	26.85	0	0.00	26.80	0.1	2,122	0.00%
2022/06/08	1.1	27.20	0	0.00	27.20	1.1	2,181	0.05%
2022/06/01	0	0.00	2	27.10	27.05	-2	2,448	-0.08%
2022/05/31	1	27.00	4	26.93	26.90	-3	2,487	-0.12%
2022/05/30	1	27.30	0	0.00	27.30	1	2,513	0.04%
2022/05/27	2	26.90	0	0.00	27.00	2	2,557	0.08%
2022/05/24	3	27.20	0	0.00	26.80	3	2,909	0.10%
2022/05/20	0	0.00	2	27.13	26.95	-2	3,097	-0.06%
2022/05/19	1.2	26.22	0	0.00	26.65	1.2	3,289	0.04%
2022/05/16	10	26.85	4	26.80	26.80	6	3,279	0.18%
2022/05/10	0	0.00	2	27.08	27.50	-2	3,266	-0.06%
2022/05/09	3.1	26.97	22	27.46	26.80	-18.9	3,257	-0.58%
2022/05/06	19	28.47	18	28.45	28.50	1	3,224	0.03%
2022/05/05	2	31.25	0	0.00	31.20	2	3,141	0.06%
2022/05/04	2	30.53	1	30.55	30.55	1	3,141	0.03%
2022/05/03	2	30.43	0	0.00	30.65	2	3,146	0.06%
2022/04/28	1	30.80	0	0.00	30.80	1	3,211	0.03%
2022/04/27	2	30.65	9	30.65	30.70	-7	3,237	-0.22%
2022/04/26	1.2	31.82	0	0.00	31.75	1.2	3,209	0.04%
2022/04/25	20.1	32.85	2	32.63	32.45	18.1	3,183	0.57%
2022/04/22	0	0.00	3	34.80	34.75	-3	3,142	-0.10%
2022/04/21	17	35.04	3	35.07	34.85	14	3,133	0.45%
2022/04/20	41	36.46	34	36.90	35.70	7	3,152	0.22%
2022/04/19	1	35.65	3	36.13	36.20	-2	3,132	-0.06%
2022/04/18	13.1	35.94	9	36.05	35.80	4.1	3,112	0.13%
2022/04/15	14	37.74	15	37.54	37.10	-1	3,065	-0.03%
2022/04/14	22.1	37.68	8.2	37.33	37.05	13.9	2,978	0.47%
2022/04/13	29	37.79	58	37.74	37.80	-29	2,893	-1.00%
2022/04/12	41.1	37.03	171	36.75	36.75	-129.9	2,715	-4.78%	大賣/鉅額交易
2022/04/11	108	35.84	11	35.82	35.65	97	2,459	3.94%	大買/
2022/04/08	1	34.40	1.9	35.05	35.45	-0.9	2,430	-0.04%
2022/04/07	3	34.67	2	35.15	34.10	1	2,414	0.04%
2022/03/31	4	34.76	0	0.00	34.65	4	2,421	0.17%
2022/03/30	0	0.00	5	35.00	35.35	-5	2,417	-0.21%
2022/03/29	0	0.00	2	34.95	34.80	-2	2,411	-0.08%
2022/03/28	6	34.67	0	0.00	34.95	6	2,421	0.25%
2022/03/25	11	35.61	11	35.67	35.65	0	2,444	0.00%
2022/03/24	15	35.78	18	35.80	35.60	-3	2,463	-0.12%
2022/03/23	3	35.28	2	35.80	35.45	1	2,491	0.04%
2022/03/22	3	35.75	26	35.82	35.60	-23	2,521	-0.91%
2022/03/21	4	35.25	1	35.20	35.05	3	2,502	0.12%
2022/03/18	5	34.50	5	34.53	34.45	0	2,494	0.00%
2022/03/17	6	35.15	0	0.00	34.70	6	2,524	0.24%
2022/03/16	4	34.50	6	34.48	34.30	-2	2,538	-0.08%
2022/03/15	10	35.30	5	35.10	34.75	5	2,550	0.20%
2022/03/14	10	36.00	48	35.91	36.10	-38	2,590	-1.47%
2022/03/11	95	35.63	74	35.69	35.20	21	2,563	0.82%
2022/03/10	6	34.71	10	34.83	34.85	-4	2,527	-0.16%
2022/03/09	12	34.81	11	34.67	35.20	1	2,537	0.04%
2022/03/08	8	36.45	6	34.44	33.90	2	2,553	0.08%
2022/03/07	0	0.00	6	35.92	35.40	-6	2,440	-0.25%
2022/03/03	3	35.45	2	35.35	35.70	1	2,441	0.04%
2022/03/02	4	35.71	4	35.64	35.55	0	2,528	0.00%
2022/03/01	15	36.45	12	36.83	35.90	3	2,671	0.11%
2022/02/25	5	35.36	20.7	35.32	35.20	-15.7	2,767	-0.57%
2022/02/24	12	34.12	30	34.76	33.95	-18	2,838	-0.63%
2022/02/23	12	35.20	18	34.91	34.80	-6	2,860	-0.21%
2022/02/22	6	34.88	22	34.80	34.35	-16	2,921	-0.55%
2022/02/21	26	34.83	47	35.01	35.65	-21	2,883	-0.73%
2022/02/15	2	32.28	0	0.00	32.20	2	3,125	0.06%
2022/02/14	4	32.71	4	32.80	32.50	0	3,301	0.00%
2022/02/11	1	33.55	7	33.71	33.50	-6	3,350	-0.18%
2022/02/10	1	33.15	0	0.00	33.55	1	3,672	0.03%
2022/02/09	17	33.48	2	33.55	33.25	15	3,799	0.39%
2022/02/08	0	0.00	8	32.99	33.15	-8	3,810	-0.21%
2022/02/07	5	32.35	17	32.21	32.60	-12	3,823	-0.31%
2022/01/26	4	31.21	1	31.40	31.20	3	3,848	0.08%
2022/01/25	5.4	31.69	2	31.40	31.40	3.4	3,875	0.09%
2022/01/24	4	31.51	2	31.50	31.75	2	3,905	0.05%
2022/01/21	18.2	33.23	65	33.56	32.15	-46.8	3,919	-1.19%
2022/01/20	56.1	33.27	24	32.98	33.25	32.1	3,869	0.83%
2022/01/19	0	0.00	1	32.40	32.20	-1	3,846	-0.03%
2022/01/18	5	32.55	5	33.15	32.55	0	3,874	0.00%
2022/01/17	9	32.47	3	32.50	32.65	6	3,886	0.15%
2022/01/14	6	32.37	4	32.20	32.30	2	3,958	0.05%
2022/01/13	5	33.72	9	34.14	33.20	-4	4,043	-0.10%
2022/01/12	4	32.15	6	32.80	32.80	-2	4,019	-0.05%
2022/01/11	3	32.07	10	32.00	32.00	-7	4,006	-0.17%
2022/01/10	1	32.35	10	32.80	32.60	-9	4,022	-0.22%
2022/01/07	5.1	32.83	4	32.59	32.35	1.1	4,040	0.03%
2022/01/06	8	33.33	0	0.00	33.10	8	4,053	0.20%
2022/01/05	0.7	33.92	0	33.85	33.65	0.7	4,090	0.02%
2022/01/04	30	33.86	23	33.69	33.65	7	4,135	0.17%
2022/01/03	30.1	34.42	18	34.11	34.15	12.1	4,156	0.29%
2021/12/30	14.1	34.85	0	0.00	34.75	14.1	4,192	0.34%
2021/12/29	4	35.13	2	35.35	35.10	2	4,212	0.05%
2021/12/28	8.1	35.19	0	0.00	35.15	8.1	4,243	0.19%
2021/12/27	0.1	35.25	0	0.00	35.55	0.1	4,292	0.00%
2021/12/24	4	35.31	8	35.63	35.35	-4	4,329	-0.09%
2021/12/23	5.3	35.55	1	35.40	35.50	4.3	4,356	0.10%
2021/12/22	1	35.65	0	0.00	35.65	1	4,374	0.02%
2021/12/21	5	35.42	0	0.00	36.05	5	4,381	0.11%
2021/12/20	19	36.40	2	36.50	36.45	17	4,383	0.39%
2021/12/17	7	36.08	11	36.21	35.75	-4	4,373	-0.09%
2021/12/16	7	35.17	1	35.50	35.25	6	4,353	0.14%
2021/12/15	10	34.83	2	35.40	35.25	8	4,378	0.18%
2021/12/14	9	35.49	0	0.00	35.20	9	4,390	0.20%
2021/12/13	4	36.56	3	36.27	36.30	1	4,421	0.02%
2021/12/10	5	35.75	3	35.65	35.65	2	4,435	0.05%
2021/12/09	3	35.87	0	0.00	35.70	3	4,562	0.07%
2021/12/08	26	36.70	19	36.42	36.00	7	4,726	0.15%
2021/12/07	2	34.93	2	35.58	35.50	0	5,226	0.00%
2021/12/06	17	35.20	0	0.00	35.00	17	5,415	0.31%
2021/12/03	2	35.35	0	0.00	35.30	2	5,742	0.03%
2021/12/02	6	35.19	6	35.54	35.10	0	5,797	0.00%
2021/12/01	2	35.00	3	35.50	35.70	-1	5,882	-0.02%
2021/11/30	17	35.79	13	36.03	35.55	4	6,087	0.07%
2021/11/29	29	35.28	17	35.93	35.75	12	6,183	0.19%
2021/11/26	59	37.92	32	37.41	36.75	27	6,705	0.40%
2021/11/25	73	38.76	47	38.76	38.85	26	7,062	0.37%
2021/11/24	37.2	39.08	46.1	39.28	38.90	-8.9	6,973	-0.13%
2021/11/23	29	38.20	25	38.46	37.80	4	6,809	0.06%
2021/11/22	48	37.81	16	37.65	37.40	32	6,856	0.47%
2021/11/19	6	37.14	14	37.43	37.00	-8	6,765	-0.12%
2021/11/18	29	37.35	22	37.15	37.25	7	6,718	0.10%
2021/11/17	32	36.60	57	36.78	37.00	-25	6,675	-0.37%
2021/11/16	17	35.74	19	35.93	35.90	-2	6,540	-0.03%
2021/11/15	14	35.40	11	34.85	35.85	3	6,516	0.05%
2021/11/12	9	34.92	8	35.57	35.55	1	6,518	0.02%
2021/11/11	27	35.79	57	35.80	35.00	-30	6,521	-0.46%
2021/11/10	7	34.06	1	34.00	34.20	6	6,421	0.09%
2021/11/09	77	35.33	39	34.63	35.00	38	6,493	0.59%
2021/11/08	9	33.70	47	34.06	34.30	-38	6,359	-0.60%
2021/11/05	3	31.13	1	31.20	31.20	2	6,366	0.03%
2021/11/04	4.7	30.93	1	30.75	30.70	3.7	6,414	0.06%
2021/11/03	6	30.65	16	31.12	31.15	-10	6,593	-0.15%
2021/11/02	7	30.78	1.1	30.69	30.45	5.9	6,626	0.09%
2021/11/01	3	31.25	5	31.25	31.05	-2	6,673	-0.03%
2021/10/29	4	30.79	2	31.10	31.10	2	6,692	0.03%
2021/10/28	13	30.88	4	31.04	30.85	9	6,713	0.13%
2021/10/27	3	31.03	1	31.05	31.05	2	6,772	0.03%
2021/10/26	1	31.50	5	31.68	31.40	-4	6,933	-0.06%
2021/10/25	5	30.93	5	31.16	31.15	0	7,068	0.00%
2021/10/22	17	31.41	5	31.19	30.90	12	7,224	0.17%
2021/10/21	9	32.27	32	32.34	32.60	-23	7,307	-0.31%
2021/10/20	4	31.15	0	0.00	30.90	4	7,315	0.05%
2021/10/19	2	31.48	8	31.52	31.40	-6	7,502	-0.08%
2021/10/18	3	31.05	3	31.95	31.25	0	7,751	0.00%
2021/10/15	2	31.03	1	31.25	31.20	1	8,311	0.01%
2021/10/14	0	0.00	3	30.78	30.75	-3	9,066	-0.03%
2021/10/13	5	30.74	1	31.65	30.25	4	9,291	0.04%
2021/10/12	5	32.07	7	32.39	31.70	-2	9,323	-0.02%
2021/10/08	8	31.76	3	32.90	31.65	5	9,325	0.05%
2021/10/07	11	32.00	3	32.05	32.40	8	9,336	0.09%
2021/10/06	1	31.00	0	0.00	30.95	1	9,435	0.01%
2021/10/05	2	30.83	7.2	31.11	31.90	-5.2	9,595	-0.05%
2021/10/04	6	32.08	13	31.87	30.80	-7	9,640	-0.07%
2021/10/01	7	33.93	0	33.80	33.45	7	9,715	0.07%
2021/09/30	2	34.55	2	34.80	35.05	0	9,753	0.00%
2021/09/29	4	33.99	0	34.25	33.85	4	9,867	0.04%
2021/09/28	8	34.76	0	0.00	34.55	8	11,108	0.07%
2021/09/27	23	35.94	0	0.00	35.10	23	11,611	0.20%
2021/09/24	8	36.18	1	36.70	36.10	7	12,580	0.06%
2021/09/23	2	36.03	1	36.50	36.00	1	12,757	0.01%
2021/09/22	10	36.65	6	36.95	36.05	4	12,841	0.03%
2021/09/17	9	39.07	7	39.54	39.35	2	12,966	0.02%
2021/09/16	15	39.31	7	39.65	39.05	8	13,675	0.06%
2021/09/15	3	39.63	7	39.44	39.50	-4	13,686	-0.03%
2021/09/14	39	40.25	41.5	40.49	40.50	-2.5	13,776	-0.02%
2021/09/13	11	41.49	32.1	41.31	41.10	-21.1	13,791	-0.15%
2021/09/10	115.3	41.78	93	41.65	41.00	22.3	13,651	0.16%	大買/
2021/09/09	18	39.81	104	39.69	40.50	-86	13,164	-0.65%	大賣/
2021/09/08	186	39.00	136	39.05	38.50	50	13,223	0.38%	大買/大賣/
2021/09/07	10.4	37.39	160	38.16	38.00	-149.6	13,004	-1.15%	大賣/鉅額交易
2021/09/06	197.1	38.78	23	38.71	38.30	174.1	12,957	1.34%	大買/鉅額交易
2021/09/03	30	39.22	15	39.54	38.20	15	12,883	0.12%
2021/09/02	9	37.99	4	38.11	38.65	5	12,814	0.04%
2021/09/01	80	40.04	72	40.05	39.65	8	13,140	0.06%
2021/08/31	33	38.65	65	38.00	39.60	-32	12,748	-0.25%
2021/08/30	18	35.88	42	36.19	36.00	-24	12,300	-0.20%
2021/08/27	21	35.07	1	34.85	34.85	20	12,258	0.16%
2021/08/26	27	36.35	63	36.93	36.30	-36	12,188	-0.30%
2021/08/25	2	33.85	3	34.00	34.00	-1	12,075	-0.01%
2021/08/24	42	34.27	17	34.46	34.15	25	12,121	0.21%
2021/08/23	29	34.95	34	35.34	34.70	-5	12,209	-0.04%
2021/08/20	11	33.90	27	33.87	33.90	-16	12,235	-0.13%
2021/08/19	26	34.87	3	34.43	33.30	23	12,213	0.19%
2021/08/18	24	35.07	34	35.61	36.15	-10	12,162	-0.08%
2021/08/17	9	36.06	10	36.17	35.00	-1	12,080	-0.01%
2021/08/16	10	38.27	9	38.92	37.55	1	12,030	0.01%
2021/08/13	52	39.78	36	39.52	39.05	16	11,991	0.13%
2021/08/12	31	39.88	55	40.02	41.20	-24	11,924	-0.20%
2021/08/11	18	38.86	18	38.73	38.20	0	11,779	0.00%
2021/08/10	39	38.28	9	38.22	38.00	30	11,656	0.26%
2021/08/09	29	39.43	33	39.95	38.80	-4	11,616	-0.03%
2021/08/06	14.1	37.37	18	37.84	37.15	-3.9	11,453	-0.03%
2021/08/05	15	38.09	2.2	37.62	36.90	12.8	11,432	0.11%
2021/08/04	9	40.19	15.1	39.65	39.50	-6.1	11,476	-0.05%
2021/08/03	5.2	41.36	47	41.56	41.30	-41.8	11,694	-0.36%
2021/08/02	53	41.34	72	41.66	41.60	-19	12,004	-0.16%
2021/07/30	48	42.73	21	42.36	40.70	27	12,001	0.22%
2021/07/29	18.1	41.03	23	41.82	42.55	-4.9	11,999	-0.04%
2021/07/28	16.4	39.89	42	40.02	39.00	-25.6	11,986	-0.21%
2021/07/27	25	39.76	25	39.55	38.45	0	11,971	0.00%
2021/07/26	25	42.35	53	42.45	41.90	-28	12,309	-0.23%
2021/07/23	33	43.06	45	42.68	42.20	-12	12,332	-0.10%
2021/07/22	42	43.14	37.6	43.22	41.00	4.5	12,139	0.04%
2021/07/21	143	46.00	148.1	45.77	43.00	-5.1	11,890	-0.04%	大買/大賣/
2021/07/20	204.1	45.88	201.4	44.93	45.10	2.7	11,318	0.02%	大買/大賣/
2021/07/19	19.2	44.32	56.2	44.97	45.00	-36.9	10,565	-0.35%
2021/07/16	23	39.83	2	39.43	40.95	21	10,447	0.20%
2021/07/15	2	38.10	16	37.41	39.05	-14	10,417	-0.13%
2021/07/14	17	35.75	8	36.11	35.50	9	10,447	0.09%
2021/07/13	47	38.55	8.2	38.99	37.85	38.8	10,572	0.37%
2021/07/12	39	42.38	12	44.39	42.05	27	10,512	0.26%
2021/07/09	5.7	40.88	1	41.07	40.85	4.6	10,374	0.04%
2021/07/08	10.1	41.97	13.1	41.92	42.50	-3	10,363	-0.03%
2021/07/07	13	40.04	19.2	39.78	39.40	-6.2	10,250	-0.06%
2021/07/06	11	39.86	21.3	39.85	40.15	-10.3	10,202	-0.10%
2021/07/05	322.4	45.24	257.2	44.61	42.00	65.2	10,086	0.65%	大買/大賣/
2021/07/02	106	41.51	50.1	43.41	44.95	56	8,836	0.63%	大買/
2021/07/01	90	39.82	295.1	40.15	40.90	-205.1	8,318	-2.47%	大賣/鉅額交易
2021/06/30	18	37.20	0	0.00	37.20	18	7,330	0.25%
2021/06/29	2	33.85	7	33.85	33.85	-5	7,120	-0.07%
2021/06/28	13	29.78	29	30.80	30.80	-16	6,993	-0.23%
2021/06/25	73	28.27	77	28.61	28.00	-4	6,803	-0.06%
2021/06/24	7	27.49	11	27.43	27.00	-4	6,046	-0.07%
2021/06/23	26	27.82	14	26.90	26.65	12	5,968	0.20%
2021/06/22	15	27.75	21	27.78	28.20	-6	5,823	-0.10%
2021/06/21	8	25.78	0	0.00	25.90	8	5,652	0.14%
2021/06/18	23	27.57	13	27.45	27.05	10	5,594	0.18%
2021/06/17	38	28.59	36	28.80	28.10	2	5,500	0.04%
2021/06/16	2	27.25	12	27.47	27.90	-10	5,206	-0.19%
2021/06/15	3	27.00	7	26.56	27.25	-4	5,067	-0.08%
2021/06/11	0	0.00	5	26.96	26.65	-5	5,013	-0.10%
2021/06/10	23	27.42	11	27.31	27.20	12	4,947	0.24%
2021/06/09	54.2	28.70	55	28.01	28.00	-0.8	4,789	-0.02%
2021/06/08	0	0.00	7	27.33	27.35	-7	4,323	-0.16%
2021/06/07	1	25.20	7.1	24.48	24.90	-6.1	4,120	-0.15%
2021/06/04	5	25.90	7	26.29	25.40	-2	4,091	-0.05%
2021/06/03	3	25.52	2	25.75	25.75	1	4,030	0.02%
2021/06/02	8	25.98	18	25.94	25.75	-10	3,997	-0.25%
2021/06/01	5.1	25.22	9	25.15	25.55	-3.9	3,898	-0.10%
2021/05/31	15	25.71	12	25.96	24.10	3	3,822	0.08%
2021/05/28	0	0.00	12	24.53	24.55	-12	3,667	-0.33%
2021/05/26	3	22.10	6	22.28	22.10	-3	3,536	-0.08%
2021/05/25	0	0.00	0.1	22.55	22.30	-0.1	3,521	0.00%
2021/05/24	8.1	23.11	16	22.36	22.30	-8	3,504	-0.23%
2021/05/21	0	0.00	12	22.80	22.90	-12	3,481	-0.34%
2021/05/20	23	22.54	19	22.60	22.40	4	3,438	0.12%
2021/05/19	4	22.44	7	22.26	22.55	-3	3,374	-0.09%
2021/05/18	0	0.00	1	20.50	20.50	-1	3,322	-0.03%
2021/05/17	10	18.78	29	18.79	18.65	-19	3,295	-0.58%
2021/05/14	6	21.21	2	20.33	20.70	4	3,255	0.12%
2021/05/13	3	21.77	1	21.60	21.70	2	3,206	0.06%
2021/05/12	14	23.82	15	23.85	23.05	-1	3,145	-0.03%
2021/05/11	21	26.33	21	27.79	25.35	0	3,017	0.00%
2021/05/10	35	26.96	37	26.63	27.30	-2	2,734	-0.07%
2021/05/07	9	24.48	3	24.75	25.00	6	2,372	0.25%
2021/05/06	7	24.96	3	25.60	25.00	4	2,295	0.17%
2021/05/05	21	24.95	23	24.75	24.70	-2	2,116	-0.09%
2021/05/04	15	23.61	7	23.83	23.50	8	1,960	0.41%
2021/05/03	79	27.20	37	26.79	25.60	42	1,796	2.34%
2021/04/29	4	24.80	28	24.85	25.70	-24	1,294	-1.85%
2021/04/28	12	23.94	0	0.00	23.40	12	1,155	1.04%
2021/04/27	7	24.14	3	24.20	24.20	4	1,131	0.35%
2021/04/26	0	0.00	8	24.48	24.60	-8	1,100	-0.73%
2021/04/23	5	23.61	4	23.24	23.90	1	1,072	0.09%
2021/04/22	17	25.73	4	25.13	24.25	13	1,034	1.26%
2021/04/21	5	24.61	13	24.83	24.55	-8	885	-0.90%
2021/04/20	6	25.21	5	24.45	25.50	1	823	0.12%
2021/04/19	13	25.25	10	25.94	26.00	3	728	0.41%
2021/04/16	0	0.00	8	23.64	23.65	-8	546	-1.46%
2021/04/15	10	21.82	3	21.45	21.50	7	447	1.57%
2021/04/14	6	21.06	21	21.03	21.20	-15	384	-3.90%
2021/04/13	4	20.75	5	20.61	20.25	-1	309	-0.32%
2021/04/12	1	20.55	20	21.01	21.50	-19	282	-6.73%
2021/04/09	3	19.85	19	19.97	20.05	-16	243	-6.57%
2021/04/08	0	0.00	2	19.50	19.55	-2	205	-0.97%
2021/04/07	1	18.25	0	0.00	18.85	1	183	0.54%
2021/04/06	5	18.09	14	18.03	18.25	-9	169	-5.32%
2021/04/01	1	16.90	0	0.00	17.10	1	142	0.70%
2021/03/25	1	16.95	0	0.00	16.90	1	164	0.61%
2021/03/24	2	16.80	0	0.00	16.75	2	165	1.21%
2021/03/23	0	0.00	2	16.70	16.70	-2	184	-1.08%
2021/03/10	0	0.00	2	17.20	17.10	-2	215	-0.93%
2021/02/24	3	17.87	9	17.60	17.45	-6	218	-2.75%
2021/02/23	1	17.75	10	17.78	17.80	-9	213	-4.21%
2021/02/18	0	0.00	4	16.25	16.40	-4	202	-1.98%
2021/02/17	10	15.50	0	0.00	15.65	10	200	5.00%
2021/02/04	1	15.15	1	15.05	15.05	0	205	0.00%
2021/02/02	1	15.15	0	0.00	15.25	1	206	0.48%
2021/01/29	1	15.10	0	0.00	15.05	1	205	0.49%
2021/01/26	10	15.65	0	0.00	15.55	10	202	4.93%
2021/01/25	1	16.00	0	0.00	15.95	1	201	0.50%
2021/01/20	1	16.00	0	0.00	15.55	1	199	0.50%
2021/01/12	1	17.00	0	0.00	17.05	1	193	0.52%
2020/12/25	0	0.00	2	18.20	18.00	-2	163	-1.22%
2020/12/23	2	17.80	0	0.00	18.00	2	158	1.26%
2020/12/22	3	18.58	2	19.40	17.80	1	156	0.64%
2020/12/21	2	18.90	10	18.90	19.35	-8	143	-5.58%
2020/12/18	3	18.10	2	18.25	18.50	1	126	0.79%
2020/12/17	10	18.77	7	18.92	18.70	3	122	2.46%
2020/12/16	17	17.79	35	17.71	18.10	-18	101	-17.67%
2020/12/11	2	16.60	2	17.00	16.90	0	76	0.00%
2020/12/10	0	0.00	3	17.00	16.90	-3	71	-4.21%
2020/12/07	2	16.18	0	0.00	15.85	2	63	3.17%
2020/12/03	0	0.00	1	16.70	16.60	-1	61	-1.63%
2020/11/26	0	0.00	1	16.65	16.50	-1	59	-1.67%
2020/11/25	0	0.00	2	17.00	16.35	-2	59	-3.37%
2020/11/24	2	16.35	4	16.50	16.90	-2	59	-3.35%
2020/11/23	0	0.00	4	15.45	15.80	-4	53	-7.47%
2020/11/20	4	15.05	0	0.00	15.40	4	51	7.80%
2020/09/25	1	14.40	0	0.00	14.70	1	45	2.22%
2020/09/21	10	14.80	0	0.00	14.95	10	43	22.74%
2020/09/11	0	0.00	1	15.15	15.15	-1	45	-2.21%
2020/08/31	10	14.75	0	0.00	14.70	10	46	21.47%
2020/08/19	0	0.00	1	14.70	14.70	-1	44	-2.26%
2020/07/24	0	0.00	2	15.00	15.05	-2	70	-2.82%
2020/07/15	2	15.00	0	0.00	14.90	2	74	2.69%
2020/06/16	0	0.00	1	15.70	15.55	-1	101	-0.98%
2020/06/04	1	15.35	0	0.00	15.40	1	137	0.73%
2020/05/19	0	0.00	5	16.55	16.30	-5	147	-3.39%
2020/04/29	1	15.50	0	0.00	15.60	1	151	0.66%
2020/04/21	0	0.00	7	14.79	14.90	-7	153	-4.56%
2020/04/10	0	0.00	5	14.50	14.50	-5	147	-3.39%
2020/03/30	0	0.00	8	13.09	13.50	-8	142	-5.60%
2020/03/27	0	0.00	0.1	13.30	13.25	-0.1	141	-0.08%
2020/03/26	0	0.00	5	13.00	13.05	-5	138	-3.60%
2020/03/25	0	0.00	2	12.60	12.70	-2	138	-1.45%
2020/03/24	5	12.05	0	0.00	12.20	5	137	3.65%
2020/03/20	5	11.12	0	0.00	11.20	5	135	3.69%
2020/03/19	7	10.35	0	0.00	10.35	7	133	5.25%
2020/03/18	2	12.00	8	12.36	11.50	-6	126	-4.73%
2020/03/17	1	12.55	0	0.00	12.55	1	122	0.82%
2020/03/16	1	13.95	2	13.95	13.70	-1	118	-0.84%
2020/03/13	3	13.92	0	0.00	13.85	3	116	2.57%
2020/03/10	0	0.00	1	16.35	16.35	-1	100	-1.00%
2020/03/02	2	15.50	0	0.00	15.75	2	98	2.03%
2020/02/27	4	16.15	0	0.00	16.00	4	95	4.18%
2020/02/13	0	0.00	2	17.00	16.85	-2	121	-1.65%
2020/02/10	0	0.00	7	16.60	16.70	-7	126	-5.55%
2020/02/07	1	16.70	0	0.00	16.65	1	126	0.79%
2020/02/06	11	17.15	1	17.10	17.25	10	124	8.06%
2020/02/05	1	16.20	0	0.00	16.70	1	125	0.80%
2020/02/04	2	16.00	0	0.00	16.15	2	124	1.61%
2020/02/03	4	16.33	0	0.00	16.00	4	123	3.24%
2020/01/31	0	0.00	3	17.13	17.25	-3	115	-2.59%
2020/01/30	4	17.49	4	18.24	17.30	0	115	0.00%
2020/01/13	1	18.75	0	0.00	18.80	1	119	0.84%
2019/12/27	1	18.95	0	0.00	18.95	1	132	0.75%
2019/12/24	5	18.85	0	0.00	18.95	5	134	3.71%
2019/12/18	0	0.00	5	18.92	19.00	-5	138	-3.60%
2019/12/17	0	0.00	7	18.90	18.90	-7	137	-5.11%
2019/12/12	1	18.65	0	0.00	18.80	1	143	0.69%
2019/12/05	0	0.00	2	18.80	18.90	-2	152	-1.32%
2019/12/03	3	18.52	0	0.00	18.60	3	154	1.94%
2019/12/02	8	18.66	0	0.00	18.70	8	157	5.06%
2019/11/29	1	18.75	0	0.00	18.80	1	166	0.60%
2019/11/26	1	18.95	0	0.00	18.95	1	188	0.53%
2019/11/22	0	0.00	1	19.15	19.15	-1	190	-0.53%
2019/11/19	1	18.50	0	0.00	19.00	1	194	0.51%
2019/11/18	1	18.95	0	0.00	18.95	1	193	0.52%
2019/11/15	0	0.00	0.7	19.20	19.15	-0.7	192	-0.34%
2019/11/13	14	19.88	0	0.00	19.80	14	184	7.57%
2019/11/06	1	20.05	0	0.00	20.10	1	186	0.54%
2019/11/04	1	20.10	0	0.00	20.05	1	187	0.53%
2019/11/01	0	0.00	66	20.13	20.05	-66	186	-35.39%
2019/10/24	0	0.00	66	20.10	20.20	-66	205	-32.11%
2019/10/22	1	20.00	0	0.00	20.20	1	236	0.42%
2019/10/21	3	20.10	0	0.00	20.15	3	243	1.23%
2019/10/15	6	19.99	0	0.00	20.15	6	264	2.27%
2019/10/14	0	0.00	1	20.35	20.20	-1	267	-0.37%
2019/10/08	1	20.00	0	0.00	20.20	1	274	0.36%
2019/10/04	0	0.00	1	20.25	20.25	-1	277	-0.36%
2019/10/03	4	20.08	0	0.00	20.20	4	278	1.44%
2019/09/27	1	20.75	0	0.00	20.80	1	276	0.36%
2019/09/25	3	20.95	0	0.00	20.90	3	277	1.08%
2019/09/18	0	0.00	1	21.20	21.40	-1	288	-0.35%
2019/09/16	0	0.00	1	21.10	20.90	-1	286	-0.35%
2019/09/12	1	20.90	0	0.00	20.90	1	287	0.35%
2019/09/10	1	21.00	0	0.00	21.05	1	285	0.35%
2019/09/09	0	0.00	1	21.50	21.15	-1	284	-0.35%
2019/09/06	5	21.19	0	0.00	21.30	5	283	1.76%
2019/09/05	10	21.35	5	21.37	21.30	5	282	1.77%
2019/09/03	5	21.60	0	0.00	21.60	5	277	1.80%
2019/09/02	1	20.90	0	0.00	21.50	1	269	0.37%
2019/08/30	1	20.70	0	0.00	20.70	1	251	0.40%
2019/08/29	0	0.00	5	20.60	20.65	-5	250	-2.00%
2019/08/28	5	20.55	0	0.00	20.60	5	249	2.00%
2019/08/23	10	20.85	0	0.00	20.70	10	255	3.92%
2019/08/20	1	20.70	0	0.00	20.70	1	261	0.38%
2019/08/16	1	20.90	0	0.00	20.90	1	263	0.38%
2019/08/15	1	20.45	0	0.00	20.55	1	264	0.38%
2019/08/13	1	20.75	0	0.00	21.10	1	268	0.37%
2019/08/06	1	20.00	1	20.10	20.25	0	282	0.00%
2019/08/02	4	20.65	0	0.00	20.55	4	317	1.26%
2019/08/01	9	21.10	0	0.00	21.10	9	322	2.79%
2019/07/31	1	21.50	1	21.40	21.40	0	322	0.00%
2019/07/29	3	21.65	0	0.00	21.65	3	330	0.91%
2019/07/26	5	21.75	0	0.00	21.70	5	334	1.50%
2019/07/25	39	22.02	0	0.00	21.90	39	334	11.66%
2019/07/24	7	24.78	0	0.00	24.70	7	327	2.13%
2019/07/23	6	24.76	0	0.00	24.80	6	312	1.92%
2019/07/22	2	24.75	0	0.00	24.75	2	307	0.65%
2019/07/17	1	24.80	1	25.00	24.95	0	329	0.00%
2019/07/12	1	24.55	0	0.00	24.55	1	360	0.28%
2019/07/09	4	24.38	0	0.00	24.40	4	391	1.02%
2019/07/05	1	24.30	0	0.00	24.35	1	402	0.25%
2019/07/03	4	24.41	0	0.00	24.30	4	419	0.95%
2019/07/02	0	0.00	1	24.60	24.60	-1	433	-0.23%
2019/07/01	0	0.00	1	24.60	24.55	-1	439	-0.23%
2019/06/27	3	24.18	0	0.00	24.20	3	453	0.66%
2019/06/20	1	23.80	0	0.00	23.85	1	602	0.17%
2019/06/17	1	23.75	0	0.00	23.75	1	753	0.13%
2019/06/13	0	0.00	2	23.60	23.55	-2	880	-0.23%
2019/06/12	3	23.52	0	0.00	23.50	3	969	0.31%
2019/06/11	1	23.50	0	0.00	23.60	1	981	0.10%
2019/06/05	1	23.75	0	0.00	23.65	1	998	0.10%
2019/05/24	1	23.45	0	0.00	23.55	1	1,046	0.10%
2019/05/23	1	23.50	0	0.00	23.50	1	1,051	0.10%
2019/05/22	0	0.00	1	23.65	23.65	-1	1,063	-0.09%
2019/05/20	1	23.65	0	0.00	23.60	1	1,066	0.09%
2019/05/17	3	23.88	0	0.00	23.80	3	1,067	0.28%
2019/05/14	1	23.80	1	23.40	23.90	0	1,066	0.00%
2019/05/08	1	24.85	0	0.00	24.85	1	1,014	0.10%
2019/05/06	2	24.95	0	0.00	24.95	2	1,012	0.20%
2019/05/03	1	25.55	2	25.65	25.50	-1	1,005	-0.10%
2019/05/02	2	25.20	2	25.35	25.55	0	999	0.00%
2019/04/26	2	25.35	1	25.20	25.20	1	988	0.10%
2019/04/24	20	25.13	0	0.00	25.00	20	981	2.04%
2019/04/22	9	25.25	22	25.62	25.30	-13	949	-1.37%
2019/04/19	8	25.40	1	25.60	25.25	7	941	0.74%
2019/04/18	10	25.68	1	26.25	25.65	9	915	0.98%
2019/04/17	7	25.69	1	25.80	26.10	6	915	0.66%
2019/04/16	12	25.82	1	25.75	25.80	11	913	1.20%
2019/04/15	1	26.20	1	26.20	26.20	0	898	0.00%
2019/04/12	6	26.34	0	0.00	26.45	6	890	0.67%
2019/04/11	10	26.62	0	0.00	26.45	10	886	1.13%
2019/04/10	0	0.00	2	26.88	26.75	-2	879	-0.23%
2019/04/09	0	0.00	1	26.90	26.70	-1	871	-0.11%
2019/04/08	2	26.43	1	26.45	26.40	1	861	0.12%
2019/04/01	2	26.68	1	27.10	26.50	1	834	0.12%
2019/03/29	1	26.70	2	26.65	26.75	-1	822	-0.12%
2019/03/28	3	26.13	2	26.75	26.60	1	816	0.12%
2019/03/27	4	26.56	0	0.00	26.55	4	790	0.51%
2019/03/26	4	27.05	3	27.10	27.05	1	764	0.13%
2019/03/25	16	27.50	1.3	27.64	27.65	14.7	712	2.07%
2019/03/22	0	0.00	12	28.21	28.80	-12	672	-1.78%
2019/03/20	3	27.23	0	0.00	27.30	3	555	0.54%
2019/03/19	0	0.00	2	27.75	27.70	-2	523	-0.38%
2019/03/18	8	27.96	22	27.98	28.10	-14	494	-2.83%
2019/03/15	28	27.23	1	27.15	27.05	27	399	6.75%
2019/03/13	2	25.20	1	25.30	25.25	1	307	0.33%
2019/03/08	5	24.65	5	25.20	25.00	0	320	0.00%
2019/03/07	1	25.05	2	24.95	24.95	-1	315	-0.32%
2019/03/06	2	25.08	1	25.10	25.05	1	320	0.31%
2019/03/05	1	24.75	5	24.79	24.80	-4	307	-1.30%
2019/03/04	6	24.77	1	24.80	24.80	5	303	1.65%
2019/02/25	0	0.00	1	24.40	24.50	-1	299	-0.33%
2019/02/22	1	24.25	0	0.00	24.30	1	293	0.34%
2019/02/21	0	0.00	1	23.90	24.30	-1	287	-0.35%
2019/02/18	3	23.35	0	0.00	23.45	3	281	1.06%
2019/02/14	0.6	23.50	0	0.00	23.50	0.6	294	0.19%
2019/02/12	4	23.38	0	0.00	23.50	4	294	1.36%
2019/02/11	2.3	23.60	0	0.00	23.60	2.3	294	0.77%
2019/01/29	3	23.50	14	23.55	23.60	-11	290	-3.79%
2019/01/28	4	23.55	0	0.00	23.65	4	287	1.39%
2019/01/25	9	23.64	0	0.00	23.60	9	290	3.09%
2019/01/24	2	23.65	0	0.00	23.80	2	288	0.69%
2019/01/23	2	23.75	0	0.00	23.80	2	290	0.69%
2019/01/22	1	23.80	0	0.00	23.95	1	289	0.34%
2019/01/18	4	23.90	0	0.00	24.00	4	291	1.37%
2018/12/05	2	24.40	17	24.39	24.40	-15	538	-2.78%
2018/11/20	2	23.60	0	0.00	23.35	2	538	0.37%
2018/11/13	10	23.43	0	0.00	23.10	10	534	1.87%
2018/11/08	1	23.60	5	23.16	23.60	-4	514	-0.78%
2018/11/02	4	22.90	0	0.00	22.90	4	509	0.79%
2018/10/29	0	0.00	1	22.35	22.30	-1	497	-0.20%
2018/10/18	0	0.00	10	24.10	24.00	-10	444	-2.25%
2018/10/17	10	23.80	0	0.00	23.65	10	441	2.26%
2018/10/05	0	0.00	2	24.65	24.55	-2	414	-0.48%
2018/10/04	1	24.60	1	24.90	24.85	0	402	0.00%
2018/10/02	0	0.00	10	24.85	24.55	-10	362	-2.76%
2018/10/01	0	0.00	2	24.05	24.05	-2	334	-0.60%
2018/09/28	2	24.15	3	24.07	23.70	-1	325	-0.31%
2018/09/26	1	25.10	1	24.50	23.85	0	296	0.00%
2018/09/25	1	22.20	10	22.15	23.75	-9	232	-3.86%
2018/09/21	0	0.00	1	22.00	22.00	-1	220	-0.45%
2018/09/18	0	0.00	1	22.85	22.70	-1	203	-0.49%
2018/09/13	0	0.00	1	23.10	22.85	-1	203	-0.49%
2018/09/12	1	23.25	8	23.10	22.95	-7	202	-3.46%
2018/09/07	1	23.95	0	0.00	23.85	1	193	0.52%
2018/09/06	2	24.65	0	0.00	24.40	2	185	1.08%
2018/08/31	0	0.00	7	24.00	24.00	-7	172	-4.05%
2018/08/28	5	23.34	0	0.00	23.90	5	174	2.87%
2018/08/13	5	22.55	0	0.00	22.30	5	138	3.62%
2018/08/09	4	22.80	0	0.00	22.90	4	136	2.94%
2018/07/31	4	22.85	0	0.00	23.00	4	150	2.66%
2018/07/11	2	24.05	0	0.00	24.05	2	146	1.37%
2018/07/06	5	24.40	0	0.00	24.30	5	143	3.48%
2018/06/27	2	24.20	0	0.00	24.60	2	145	1.37%
2018/06/20	2	24.40	0	0.00	24.45	2	147	1.36%
2018/06/19	2	24.55	0	0.00	24.40	2	148	1.35%
2018/06/15	1	24.65	7	24.70	24.70	-6	151	-3.96%
2018/06/14	2	24.55	0	0.00	24.65	2	151	1.32%
2018/06/07	8	24.69	0	0.00	24.65	8	129	6.20%
2018/06/06	1	24.55	6	25.20	24.95	-5	129	-3.87%
2018/06/05	0	0.00	4	25.20	25.20	-4	124	-3.21%
2018/06/04	3	25.30	0	0.00	25.30	3	121	2.47%
2018/06/01	0	0.00	5	24.72	24.70	-5	116	-4.29%
2018/05/31	0	0.00	3	24.75	24.60	-3	115	-2.60%
2018/05/25	1	24.55	0	0.00	24.55	1	119	0.84%
2018/05/15	9	24.80	0	0.00	24.80	9	129	6.92%
2018/05/10	0	0.00	9	25.61	25.60	-9	132	-6.79%
2018/05/09	2	25.15	0	0.00	25.15	2	130	1.54%
2018/04/30	0	0.00	3	24.20	24.20	-3	135	-2.22%
2018/04/25	0	0.00	1	24.00	24.60	-1	138	-0.72%
2018/04/23	2	25.10	0	0.00	24.80	2	138	1.44%
2018/04/19	6	25.07	0	0.00	25.00	6	145	4.12%
2018/04/10	1	24.30	0	0.00	24.30	1	164	0.61%
2018/04/03	4	24.20	0	0.00	24.45	4	168	2.37%
2018/03/30	2	24.25	0	0.00	24.25	2	170	1.18%
2018/03/28	4	23.80	0	0.00	23.90	4	167	2.38%
2018/03/23	10	23.70	0	0.00	23.70	10	166	6.01%
2018/03/19	4	23.90	0	0.00	24.15	4	164	2.44%
2018/02/09	2	23.40	2	22.95	23.25	0	186	0.00%
2018/02/02	0	0.00	3	25.20	25.00	-3	192	-1.56%
2018/02/01	3	25.05	0	0.00	24.90	3	196	1.52%
2018/01/02	0	0.00	9	24.80	24.70	-9	232	-3.87%