運錩 (2069)-國泰-板橋券商分點個股進出

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
16.30
漲跌
▼0.20
漲幅
-1.21%
成交量
539張
產業
上市鋼鐵類股
199人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/12/11	10	16.60	0	0.00	16.50	10	807	1.24%
2024/11/29	1	18.40	1	18.35	18.35	0	800	0.00%
2024/11/25	0	0.00	0.2	18.70	18.85	-0.2	801	-0.03%
2024/11/21	0.1	18.60	0	0.00	18.60	0.1	811	0.01%
2024/11/15	1	19.10	2	19.05	19.30	-1	861	-0.12%
2024/11/14	1	18.85	0	0.00	18.70	1	858	0.12%
2024/11/12	1	19.55	2	19.90	19.35	-1	882	-0.11%
2024/11/08	0	0.00	1	18.50	18.60	-1	888	-0.11%
2024/11/07	1	17.75	1	17.55	17.35	0	872	0.00%
2024/11/01	1	17.35	0	0.00	17.20	1	885	0.11%
2024/10/30	1	16.90	0	0.00	16.75	1	878	0.11%
2024/10/29	0	0.00	3	16.77	16.85	-3	869	-0.35%
2024/10/28	0	0.00	1	16.95	16.90	-1	867	-0.12%
2024/10/23	0	0.00	0.3	16.99	16.95	-0.3	856	-0.03%
2024/10/22	0	0.00	150	16.82	16.90	-150	852	-17.60%	大賣/鉅額交易
2024/10/14	1	17.15	0	0.00	17.20	1	825	0.12%
2024/10/11	0	16.99	1	17.14	17.20	-1	816	-0.12%
2024/10/09	0	0.00	1.1	18.61	18.55	-1.1	757	-0.15%
2024/10/08	1	19.70	1	20.15	19.45	0	739	0.00%
2024/10/04	2	20.03	0	0.00	20.10	2	718	0.28%
2024/10/01	0	0.00	2	19.95	20.00	-2	701	-0.29%
2024/09/30	17	19.85	3	19.95	20.00	14	694	2.02%
2024/09/27	7	19.84	9	19.97	20.35	-2	665	-0.30%
2024/09/26	120.1	19.27	2	19.10	19.00	118.1	617	19.11%	大買/鉅額交易
2024/09/25	0	0.00	2	19.55	19.45	-2	608	-0.33%
2024/09/23	24.2	19.43	2.1	19.65	19.60	22.1	564	3.91%
2024/09/19	0	0.00	2.3	18.09	18.25	-2.3	501	-0.46%
2024/09/06	2	16.75	0	0.00	16.85	2	458	0.44%
2024/09/03	0	0.00	4	17.83	17.90	-4	437	-0.91%
2024/08/30	3	18.20	5	18.20	18.05	-2	428	-0.47%
2024/08/28	0	0.00	2	17.85	17.85	-2	419	-0.48%
2024/08/27	0	0.00	1	17.70	17.85	-1	418	-0.24%
2024/08/26	0	0.00	0.2	18.45	18.25	-0.2	411	-0.05%
2024/08/23	4	18.28	2	18.20	18.45	2	407	0.49%
2024/08/22	1	18.20	3	18.38	18.40	-2	401	-0.50%
2024/08/21	4	18.38	6	18.11	18.20	-2	380	-0.53%
2024/08/20	5	17.30	0	0.00	17.40	5	352	1.42%
2024/08/19	5	17.70	5	17.45	17.35	0	348	0.00%
2024/08/16	0	0.00	12	18.15	18.00	-12	337	-3.56%
2024/08/14	19	17.89	7	18.01	17.70	12	319	3.76%
2024/08/13	11	18.06	12	18.34	18.50	-1	286	-0.36%
2024/08/09	11	16.14	1	16.75	16.75	10	210	4.76%
2024/08/06	0.1	14.60	0	0.00	14.60	0.1	138	0.05%
2024/08/05	0	15.00	0	0.00	14.65	0	137	0.02%
2024/07/31	0.1	15.80	0	0.00	15.95	0.1	141	0.07%
2024/07/19	10.1	16.00	0	0.00	15.75	10.1	144	6.96%
2024/07/12	0	0.00	3	15.95	15.95	-3	150	-1.99%
2024/07/09	10	15.90	0	0.00	15.90	10	152	6.58%
2024/07/04	0	0.00	10	15.95	16.00	-10	152	-6.55%
2024/06/27	1	16.30	0	0.00	16.45	1	177	0.56%
2024/06/20	0	0.00	1	16.40	16.35	-1	172	-0.58%
2024/06/19	0	0.00	8	16.41	16.25	-8	172	-4.63%
2024/06/14	0	0.00	10	16.55	16.55	-10	173	-5.76%
2024/06/11	1	16.55	1	16.60	16.60	0	174	0.00%
2024/05/31	1	16.85	1	16.80	16.95	0	181	0.00%
2024/05/29	0	0.00	10	16.80	16.90	-10	179	-5.57%
2024/05/27	0	0.00	10	16.40	16.50	-10	178	-5.61%
2024/05/21	1	17.00	2	16.93	16.85	-1	183	-0.54%
2024/05/20	1	17.20	1	17.20	16.95	0	183	0.00%
2024/05/16	0.5	16.90	0	0.00	16.75	0.5	180	0.28%
2024/05/06	0	0.00	1	16.60	16.75	-1	173	-0.58%
2024/04/29	1	16.50	1	16.50	16.60	0	176	0.00%
2024/04/22	1	16.50	1	16.50	16.40	0	173	0.00%
2024/04/18	3	16.55	3	16.58	16.60	0	168	-0.02%
2024/04/15	1	16.45	1	16.60	16.40	0	163	0.00%
2024/04/10	0	0.00	1	16.70	16.65	-1	159	-0.63%
2024/04/09	4.1	16.92	3	17.00	16.90	1.1	155	0.69%
2024/04/08	1	16.35	1	16.15	16.15	0	134	0.00%
2024/04/03	2	16.55	1	16.25	16.05	1	133	0.75%
2024/04/02	1	15.70	0	0.00	15.70	1	129	0.77%
2024/03/28	1	15.95	0	0.00	15.95	1	137	0.73%
2024/03/22	1	16.10	5	16.10	16.05	-4	164	-2.43%
2024/03/20	0	0.00	7	16.20	16.20	-7	242	-2.89%
2024/03/14	1	15.85	1	16.05	16.00	0	239	0.00%
2024/03/11	1	15.85	0	0.00	15.80	1	235	0.43%
2024/02/27	0	0.00	1	16.00	15.95	-1	226	-0.44%
2024/02/26	1	16.05	0	0.00	16.05	1	223	0.45%
2024/02/23	0	0.00	1	16.15	16.10	-1	221	-0.45%
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	0.01%
2024/02/19	0	0.00	4	16.00	16.05	-4	219	-1.82%
2024/02/15	1	15.90	0	0.00	15.90	1	215	0.46%
2024/01/18	0	0.00	3	16.30	16.40	-3	206	-1.46%
2024/01/16	1	16.45	0	0.00	16.40	1	206	0.48%
2024/01/08	1	17.65	2	17.55	17.55	-1	209	-0.48%
2024/01/04	1	17.70	1	17.60	17.70	0	212	0.00%
2024/01/02	0	0.00	0.2	18.00	17.80	-0.2	212	-0.09%
2023/12/25	1	17.80	1	18.10	17.90	0	211	0.00%
2023/12/21	0	0.00	0.1	17.95	18.00	-0.1	196	-0.07%
2023/12/20	2	18.15	50.4	17.95	17.95	-48.4	191	-25.24%
2023/12/19	1	17.80	33	17.65	17.75	-32	184	-17.32%
2023/12/18	84	18.12	4.9	18.06	17.90	79.1	174	45.36%
2023/12/15	3	17.45	5	17.81	17.95	-2	128	-1.56%
2023/12/14	0	0.00	3	16.30	16.35	-3	96	-3.10%
2023/12/11	1	16.45	0	0.00	16.30	1	101	0.98%
2023/12/06	0	0.00	1	16.45	16.55	-1	102	-0.98%
2023/12/04	3	16.43	0	0.00	16.40	3	101	2.95%
2023/11/27	0	0.00	0.1	16.30	16.20	-0.1	101	-0.10%
2023/11/21	1	16.15	1	16.20	16.35	0	101	0.00%
2023/11/17	0	0.00	2	15.95	15.95	-2	100	-2.00%
2023/11/03	0	0.00	1	15.75	15.75	-1	118	-0.84%
2023/11/02	1	15.70	1	15.80	15.70	0	118	0.00%
2023/10/31	2	15.75	0	0.00	15.65	2	119	1.67%
2023/10/27	0	0.00	0	15.65	15.55	0	123	-0.02%
2023/10/26	0	0.00	1	15.50	15.40	-1	124	-0.80%
2023/10/19	1	15.50	0	0.00	15.60	1	127	0.78%
2023/10/13	1	16.10	0	0.00	16.05	1	138	0.72%
2023/10/04	2	16.15	0	0.00	16.15	2	155	1.28%
2023/10/02	0	0.00	5	16.50	16.60	-5	159	-3.14%
2023/09/27	0	0.00	0.1	16.70	16.65	-0.1	161	-0.06%
2023/09/22	1	16.85	0	0.00	17.05	1	167	0.60%
2023/09/19	1	17.65	0	0.00	17.40	1	173	0.57%
2023/09/15	0	0.00	3	17.05	17.05	-3	171	-1.75%
2023/09/14	0	0.00	8	16.94	16.95	-8	170	-4.70%
2023/09/13	0	0.00	10	16.85	16.80	-10	169	-5.90%
2023/09/11	0	0.00	2	16.80	16.75	-2	173	-1.15%
2023/09/08	1	16.90	0	0.00	16.90	1	174	0.57%
2023/09/05	0.7	17.05	0	0.00	17.05	0.7	177	0.40%
2023/09/04	0	0.00	2	17.00	17.05	-2	179	-1.12%
2023/08/31	0	0.00	1	16.95	16.90	-1	178	-0.56%
2023/08/24	0	0.00	0.2	16.60	16.60	-0.2	189	-0.10%
2023/08/21	1	17.00	1	17.00	16.95	0	191	0.00%
2023/08/14	0	16.80	0	0.00	16.70	0	189	0.01%
2023/08/11	2	17.48	0	0.00	17.35	2	188	1.06%
2023/08/09	0	18.10	0	0.00	18.00	0	185	0.01%
2023/08/02	4	18.40	2	18.50	18.30	2	190	1.05%
2023/07/31	1	18.10	0	0.00	18.05	1	188	0.53%
2023/07/27	0	0.00	1	18.20	18.25	-1	186	-0.54%
2023/07/26	1	18.00	0	0.00	18.05	1	186	0.54%
2023/07/25	10	17.90	0	0.00	17.90	10	185	5.38%
2023/07/21	0	0.00	3	17.90	17.90	-3	183	-1.63%
2023/07/19	0	0.00	12	17.91	17.85	-12	182	-6.59%
2023/07/18	2	18.10	1	17.95	18.00	1	182	0.56%
2023/07/13	1	18.20	1	18.60	18.10	0	175	0.00%
2023/07/12	3.1	18.61	0	0.00	18.65	3.1	169	1.83%
2023/07/04	0	20.20	0	0.00	20.10	0	172	0.01%
2023/06/30	1	19.90	0	0.00	19.90	1	170	0.59%
2023/06/29	4	20.05	0	0.00	20.05	4	169	2.36%
2023/06/28	0	0.00	1	20.00	20.00	-1	170	-0.59%
2023/06/27	1	19.95	0	0.00	19.90	1	171	0.58%
2023/06/19	1	19.75	0	0.00	19.75	1	173	0.58%
2023/06/02	2	19.25	0	0.00	19.20	2	208	0.96%
2023/05/30	1	19.10	0	0.00	19.10	1	209	0.48%
2023/05/26	1	19.15	0	0.00	19.10	1	216	0.46%
2023/05/25	1.1	19.40	0	0.00	19.35	1.1	217	0.48%
2023/05/23	1	19.45	5	19.40	19.40	-4	225	-1.78%
2023/05/22	1	19.15	0	0.00	19.30	1	231	0.43%
2023/05/18	1	19.20	2	19.20	19.20	-1	234	-0.43%
2023/05/17	1	19.20	0	0.00	19.20	1	237	0.42%
2023/05/16	0	19.20	0	0.00	19.10	0	234	0.00%
2023/05/15	0	0.00	1	19.00	19.10	-1	236	-0.42%
2023/05/12	1	19.50	0	0.00	19.30	1	237	0.42%
2023/05/11	1	19.50	0	0.00	19.40	1	239	0.42%
2023/05/10	1	19.75	0	0.00	19.70	1	242	0.41%
2023/05/08	0	19.85	5	19.75	19.75	-5	250	-1.99%
2023/05/04	0.1	19.80	0	0.00	19.95	0.1	261	0.04%
2023/04/24	0	20.00	0	0.00	19.90	0	304	0.01%
2023/04/21	1	19.90	0	0.00	19.90	1	308	0.32%
2023/04/20	3	20.00	0	0.00	20.05	3	306	0.98%
2023/04/14	0	20.50	1	20.60	20.35	-1	326	-0.30%
2023/04/13	1	20.60	0	0.00	20.55	1	332	0.30%
2023/04/12	3	20.35	0	0.00	20.40	3	381	0.79%
2023/04/06	0	20.50	0	0.00	20.00	0	435	0.00%
2023/03/31	1	20.15	0	0.00	20.15	1	450	0.22%
2023/03/30	0	0.00	2	20.10	20.15	-2	488	-0.41%
2023/03/28	2	20.10	0	0.00	20.10	2	552	0.36%
2023/03/24	1	20.05	0	0.00	20.10	1	568	0.18%
2023/03/20	1	20.10	0	0.00	20.10	1	617	0.16%
2023/03/16	0	20.00	0	0.00	19.85	0	614	0.00%
2023/03/15	0	20.85	0	0.00	20.50	0	606	0.00%
2023/03/09	1	21.50	0	0.00	21.45	1	609	0.16%
2023/03/06	2	21.55	1	21.55	21.55	1	611	0.16%
2023/03/03	0	21.30	0	0.00	21.35	0	612	0.00%
2023/03/02	0	0.00	1	21.25	21.30	-1	614	-0.16%
2023/02/24	1	21.65	1	21.45	21.40	0	610	0.00%
2023/02/23	3	21.62	3	21.65	21.65	0	610	0.00%
2023/02/22	1	21.40	2	21.40	21.35	-1	614	-0.16%
2023/02/20	0	0.00	1	21.65	21.75	-1	627	-0.16%
2023/02/14	0	21.35	0	0.00	21.30	0	699	0.00%
2023/02/10	0	21.30	0	0.00	21.25	0	714	0.00%
2023/02/09	0	21.50	0	0.00	21.55	0	714	0.00%
2023/02/08	0	21.60	0	0.00	21.55	0	712	0.00%
2023/02/07	1	21.30	0	0.00	21.45	1	709	0.14%
2023/02/06	0.1	21.34	0	0.00	21.25	0.1	707	0.01%
2023/02/03	4	21.53	0	0.00	21.55	4	704	0.57%
2023/02/02	3	21.75	1	21.65	21.85	2	703	0.28%
2023/02/01	5	21.69	4	21.73	21.55	1	696	0.14%
2023/01/31	1	21.30	0	0.00	21.40	1	683	0.15%
2023/01/30	1	20.90	0	0.00	21.00	1	677	0.15%
2023/01/17	1	20.40	6	20.58	20.65	-5	672	-0.74%
2023/01/16	1	20.60	3	20.53	20.45	-2	667	-0.30%
2023/01/12	6	20.66	8	20.89	20.65	-2	665	-0.30%
2023/01/11	5	20.66	4	20.84	20.60	1	664	0.15%
2023/01/10	4	20.86	3	20.83	20.65	1	662	0.15%
2023/01/09	7	20.92	4	21.15	20.85	3	663	0.45%
2023/01/06	4	21.15	1	21.10	21.10	3	663	0.45%
2023/01/05	4	21.50	5	21.35	21.10	-1	672	-0.15%
2023/01/03	0	21.26	0	0.00	21.30	0	663	0.00%
2022/12/30	53	21.87	56	22.10	21.45	-3	659	-0.45%
2022/12/29	0	21.15	0	0.00	21.05	0	611	0.00%
2022/12/28	0	21.61	1	21.90	21.45	-1	608	-0.16%
2022/12/27	0	21.53	0	0.00	21.60	0	587	0.00%
2022/12/26	0	21.66	1	21.90	21.40	-1	579	-0.17%
2022/12/23	3	21.50	1	21.45	21.35	2	565	0.36%
2022/12/22	3	21.62	3	21.30	21.50	0	555	0.00%
2022/12/21	2	20.73	6	20.98	20.90	-4	528	-0.76%
2022/12/16	0	20.70	0	0.00	20.60	0	481	0.00%
2022/12/15	3	20.78	3	20.87	20.55	0	476	0.00%
2022/12/14	5	20.55	0	0.00	20.20	5	453	1.10%
2022/12/13	1	19.75	1	19.85	20.55	0	447	0.00%
2022/12/09	1	19.85	1	19.75	19.70	0	434	0.00%
2022/12/08	1	19.70	2	19.85	19.80	-1	436	-0.23%
2022/12/07	1	19.80	1	20.10	19.70	0	436	0.00%
2022/12/06	1	20.00	0	0.00	19.90	1	436	0.23%
2022/12/02	1	20.05	6	20.14	20.10	-5	447	-1.12%
2022/12/01	1	20.40	1	20.30	20.15	0	454	0.00%
2022/11/30	0	20.20	0	0.00	20.10	0	452	0.00%
2022/11/28	5	19.45	1	19.55	19.40	4	450	0.89%
2022/11/25	1	19.99	0	0.00	19.50	1	455	0.23%
2022/11/23	1	19.65	1	19.75	19.65	0	453	0.00%
2022/11/21	0	19.90	0	0.00	19.80	0	464	0.00%
2022/11/18	0	20.13	0	0.00	20.00	0	465	0.00%
2022/11/16	0	20.35	30.1	20.32	20.25	-30.1	475	-6.33%
2022/11/15	1	20.50	0	0.00	20.30	1	464	0.22%
2022/11/14	1	19.55	1	19.65	19.80	0	429	0.00%
2022/11/09	0	0.00	6.3	19.73	19.65	-6.3	446	-1.41%
2022/11/08	0	20.37	0	0.00	20.35	0	480	0.00%
2022/11/04	0	19.85	0	0.00	20.00	0	532	0.00%
2022/11/03	0	20.10	0	0.00	20.10	0	549	0.00%
2022/10/31	0	0.00	1	19.25	19.25	-1	571	-0.17%
2022/10/25	0	0.00	5	19.50	19.50	-5	649	-0.77%
2022/10/24	1	19.70	1	19.70	19.70	0	651	0.00%
2022/10/21	0	19.45	0	0.00	19.25	0	655	0.00%
2022/10/20	0	19.40	0	0.00	19.45	0	661	0.00%
2022/10/19	0	20.25	0	0.00	19.75	0	663	0.00%
2022/10/17	0	19.45	0	0.00	19.75	0	700	0.00%
2022/10/14	0	19.90	0	0.00	19.85	0	753	0.00%
2022/10/13	0	19.77	1	19.00	19.05	-1	760	-0.13%
2022/10/12	1	20.50	0	0.00	20.25	1	760	0.13%
2022/10/11	0	20.41	3	20.82	20.40	-3	767	-0.39%
2022/10/07	1	21.45	1	21.50	21.45	0	768	0.00%
2022/10/06	1	21.84	0	0.00	21.45	1	772	0.13%
2022/10/05	1	22.00	1	21.80	21.80	0	776	0.00%
2022/10/04	0	21.63	0	0.00	21.75	0	796	0.00%
2022/10/03	0	21.15	0	0.00	21.00	0	819	0.00%
2022/09/30	0	20.65	0	0.00	20.75	0	846	0.00%
2022/09/29	1	20.20	1	20.45	20.50	0	855	0.00%
2022/09/28	7	19.79	0	0.00	19.85	7	864	0.81%
2022/09/27	0	20.65	0	0.00	20.70	0	858	0.00%
2022/09/26	0	20.78	0	0.00	20.45	0	867	0.00%
2022/09/23	0	22.05	0	0.00	21.75	0	869	0.00%
2022/09/21	2	21.95	0	0.00	21.75	2	873	0.23%
2022/09/20	0	22.05	0	0.00	22.00	0	876	0.00%
2022/09/19	1	22.40	1	22.35	22.00	0	885	0.00%
2022/09/15	1	22.45	1	22.60	22.55	0	894	0.00%
2022/09/14	0	22.30	0	0.00	22.45	0	910	0.00%
2022/09/13	2	22.58	1	22.60	22.65	1	929	0.11%
2022/09/12	1	22.75	1	22.55	22.50	0	955	0.00%
2022/09/08	0	22.66	0	0.00	22.75	0	958	0.00%
2022/09/07	1	22.50	1	22.25	22.10	0	957	0.00%
2022/09/06	0	22.42	0	0.00	22.15	0	956	0.00%
2022/09/05	0	22.55	0	0.00	22.30	0	966	0.00%
2022/09/02	0	22.64	10	23.00	22.50	-10	976	-1.02%
2022/09/01	6	22.83	0	0.00	22.85	6	977	0.61%
2022/08/31	0	23.20	0	0.00	23.30	0	977	0.00%
2022/08/30	2	23.10	0	0.00	23.20	2	978	0.20%
2022/08/29	3	23.00	10	22.98	23.10	-7	979	-0.71%
2022/08/25	0	0.00	2	23.73	23.65	-2	972	-0.21%
2022/08/24	1	23.80	7	24.05	23.65	-6	974	-0.62%
2022/08/23	0	0.00	10	23.53	23.75	-10	966	-1.03%
2022/08/19	0	23.60	0	0.00	23.70	0	965	0.00%
2022/08/18	0	23.45	1	23.85	23.80	-1	959	-0.10%
2022/08/17	1	23.55	0	0.00	23.50	1	949	0.11%
2022/08/16	0	23.25	10	23.31	23.30	-10	931	-1.07%
2022/08/15	5	23.56	1	23.07	23.50	4	922	0.43%
2022/08/12	5	22.62	6	22.61	22.45	-1	879	-0.11%
2022/08/11	3	22.15	0	0.00	22.05	3	849	0.35%
2022/08/10	0	0.00	1	21.80	21.85	-1	846	-0.12%
2022/08/09	0	0.00	3	21.23	21.40	-3	833	-0.36%
2022/08/08	2	21.45	16	21.57	21.50	-14	838	-1.67%
2022/08/05	2	21.05	4	21.09	20.95	-2	832	-0.24%
2022/08/04	0	21.00	0	0.00	20.60	0	846	0.00%
2022/08/03	14	21.21	0	0.00	20.95	14	854	1.64%
2022/08/02	2	21.58	21	21.25	21.45	-19	875	-2.17%
2022/08/01	1	21.50	5	21.28	21.95	-4	902	-0.45%
2022/07/29	2	20.60	1	20.70	20.75	1	966	0.10%
2022/07/28	2	20.53	0	0.00	20.45	2	972	0.21%
2022/07/27	21	20.83	1	20.65	20.55	20	977	2.05%
2022/07/26	4	20.78	0	0.00	20.75	4	982	0.41%
2022/07/25	0	0.00	10	21.05	21.25	-10	988	-1.01%
2022/07/22	0.1	21.79	0	0.00	21.25	0.1	993	0.01%
2022/07/21	3	22.43	0.1	22.25	22.05	2.9	995	0.29%
2022/07/20	8	20.79	1	20.60	20.60	7	974	0.72%
2022/07/19	4	20.61	0	0.00	20.60	4	1,010	0.40%
2022/07/18	15	19.72	8	19.60	19.90	7	1,031	0.68%
2022/07/15	5	19.34	0	0.00	19.40	5	1,057	0.47%
2022/07/14	4	19.40	0	0.00	19.50	4	1,114	0.36%
2022/07/13	1	19.50	0	0.00	19.35	1	1,151	0.09%
2022/07/12	3.1	19.47	0	21.30	19.15	3.1	1,209	0.26%
2022/07/11	4	22.50	0	0.00	22.45	4	1,299	0.31%
2022/07/08	2	22.38	1.1	22.49	22.15	0.9	1,379	0.07%
2022/07/07	5	21.00	6.1	21.10	21.00	-1.1	1,547	-0.07%
2022/07/01	0	0.00	3	20.40	20.10	-3	1,891	-0.16%
2022/06/30	0	21.50	0	0.00	21.30	0	1,880	0.00%
2022/06/29	3	22.45	1	22.50	22.30	2	1,877	0.11%
2022/06/24	2.1	22.28	1	22.55	22.30	1.1	1,913	0.06%
2022/06/21	0	0.00	10	22.60	23.20	-10	1,959	-0.51%
2022/06/20	0	0.00	6	22.33	22.05	-6	1,955	-0.31%
2022/06/13	5	25.72	0	0.00	25.30	5	2,028	0.25%
2022/06/06	0	0.00	22	27.20	27.20	-22	2,247	-0.98%
2022/06/02	0	0.00	1	26.85	26.80	-1	2,379	-0.04%
2022/06/01	0	0.00	1	27.00	27.05	-1	2,448	-0.04%
2022/05/31	23	26.95	0	0.00	26.90	23	2,487	0.92%
2022/05/30	2	27.20	0	0.00	27.30	2	2,513	0.08%
2022/05/27	20	27.00	0.1	26.95	27.00	19.9	2,557	0.78%
2022/05/26	0	27.00	0	0.00	26.65	0	2,724	0.00%
2022/05/25	1	26.80	1	26.90	26.90	0	2,813	0.00%
2022/05/24	2	27.00	0	0.00	26.80	2	2,909	0.07%
2022/05/23	1	27.20	2	27.10	27.10	-1	2,952	-0.03%
2022/05/20	0	0.00	3	26.85	26.95	-3	3,097	-0.10%
2022/05/19	6	26.47	5	26.39	26.65	1	3,289	0.03%
2022/05/18	1.1	27.08	1	27.25	27.20	0.1	3,282	0.00%
2022/05/16	0	0.00	2	26.70	26.80	-2	3,279	-0.06%
2022/05/13	3	26.13	3	26.25	26.50	0	3,278	0.00%
2022/05/12	2	26.98	3	26.80	25.85	-1	3,276	-0.03%
2022/05/11	1	27.65	2	27.38	27.00	-1	3,265	-0.03%
2022/05/10	12	27.08	4	26.99	27.50	8	3,266	0.24%
2022/05/09	4	27.00	0	0.00	26.80	4	3,257	0.12%
2022/05/06	10.1	28.30	4	28.68	28.50	6.1	3,224	0.19%
2022/05/05	1	31.20	1	31.10	31.20	0	3,141	0.00%
2022/05/04	2	30.68	2	30.65	30.55	0	3,141	0.00%
2022/05/03	5	30.46	4	30.41	30.65	1	3,146	0.03%
2022/04/29	1	31.00	1	30.85	30.85	0	3,152	0.00%
2022/04/28	2	31.08	11	31.00	30.80	-9	3,211	-0.28%
2022/04/27	1	30.50	3	30.63	30.70	-2	3,237	-0.06%
2022/04/26	10	32.04	15	32.18	31.75	-5	3,209	-0.16%
2022/04/25	22	32.89	5	33.00	32.45	17	3,183	0.53%
2022/04/22	2.2	34.91	3	35.13	34.75	-0.8	3,142	-0.02%
2022/04/21	3	35.48	4	35.35	34.85	-1	3,133	-0.03%
2022/04/20	14	36.57	22	36.63	35.70	-8	3,152	-0.25%
2022/04/19	6	35.98	5	36.21	36.20	1	3,132	0.03%
2022/04/18	5	36.36	3	36.20	35.80	2	3,112	0.06%
2022/04/15	7	37.96	20.1	37.35	37.10	-13.1	3,065	-0.43%
2022/04/14	12	37.78	11	37.27	37.05	1	2,978	0.03%
2022/04/13	34.1	37.71	47.4	37.51	37.80	-13.3	2,893	-0.46%
2022/04/12	58.3	36.81	69.5	36.97	36.75	-11.2	2,715	-0.41%
2022/04/11	30	35.98	30	35.68	35.65	0	2,459	0.00%
2022/04/08	0	0.00	1	35.50	35.45	-1	2,430	-0.04%
2022/04/07	2	34.85	2	35.20	34.10	0	2,414	0.00%
2022/04/01	0	0.00	1	34.50	34.75	-1	2,421	-0.04%
2022/03/31	4	34.86	20	35.39	34.65	-16	2,421	-0.66%
2022/03/30	20	35.38	6	34.80	35.35	14	2,417	0.58%
2022/03/29	0	0.00	1	34.85	34.80	-1	2,411	-0.04%
2022/03/28	6	34.61	1	34.95	34.95	5	2,421	0.21%
2022/03/25	0	0.00	1	35.65	35.65	-1	2,444	-0.04%
2022/03/24	2	36.03	20	35.94	35.60	-18	2,463	-0.73%
2022/03/23	1	35.80	3	35.40	35.45	-2	2,491	-0.08%
2022/03/22	27	35.86	5	35.81	35.60	22	2,521	0.87%
2022/03/21	4	35.39	2	35.43	35.05	2	2,502	0.08%
2022/03/18	4	34.66	6	34.64	34.45	-2	2,494	-0.08%
2022/03/17	1	34.85	1	34.70	34.70	0	2,524	0.00%
2022/03/16	2	34.90	3	34.77	34.30	-1	2,538	-0.04%
2022/03/15	5	35.27	6	34.99	34.75	-1	2,550	-0.04%
2022/03/14	25	35.79	41.8	35.83	36.10	-16.8	2,590	-0.65%
2022/03/11	13	35.58	3	35.45	35.20	10	2,563	0.39%
2022/03/10	2	34.90	1	35.10	34.85	1	2,527	0.04%
2022/03/09	6	34.53	5	34.88	35.20	1	2,537	0.04%
2022/03/08	18	34.60	30	35.73	33.90	-12	2,553	-0.47%
2022/03/07	8	35.96	4	35.75	35.40	4	2,440	0.16%
2022/03/04	7	35.81	10.2	35.68	35.45	-3.2	2,411	-0.13%
2022/03/03	11	35.96	9	35.40	35.70	2	2,441	0.08%
2022/03/02	13	35.83	13	35.74	35.55	0	2,528	0.00%
2022/03/01	41	36.91	41	37.01	35.90	0	2,671	0.00%
2022/02/25	15	35.31	6.4	35.40	35.20	8.6	2,767	0.31%
2022/02/24	6.6	34.89	7.1	34.56	33.95	-0.5	2,838	-0.02%
2022/02/23	10	34.87	8	34.79	34.80	2	2,860	0.07%
2022/02/22	17	35.45	16	34.73	34.35	1	2,921	0.03%
2022/02/21	26	34.49	20.3	34.87	35.65	5.7	2,883	0.20%
2022/02/18	4	32.41	0	0.00	32.45	4	2,879	0.14%
2022/02/16	0	0.00	1	32.35	32.25	-1	3,053	-0.03%
2022/02/14	1	32.55	1	32.75	32.50	0	3,301	0.00%
2022/02/11	0.5	33.45	0	0.00	33.50	0.5	3,350	0.01%
2022/02/10	1	33.50	0.1	33.65	33.55	1	3,672	0.03%
2022/02/09	0	0.00	1	33.60	33.25	-1	3,799	-0.03%
2022/02/07	1	31.75	1	32.00	32.60	0	3,823	0.00%
2022/01/26	0	0.00	1	31.40	31.20	-1	3,848	-0.03%
2022/01/25	1.5	31.40	0	0.00	31.40	1.5	3,875	0.04%
2022/01/24	0.3	31.75	0	0.00	31.75	0.3	3,905	0.01%
2022/01/21	7.6	33.13	36	33.29	32.15	-28.4	3,919	-0.72%
2022/01/20	31	32.72	0	0.00	33.25	31	3,869	0.80%
2022/01/19	0	0.00	20.5	32.30	32.20	-20.5	3,846	-0.53%
2022/01/18	1	32.60	0	0.00	32.55	1	3,874	0.03%
2022/01/17	0	32.45	0.3	32.50	32.65	-0.3	3,886	-0.01%
2022/01/13	4	33.65	5.1	33.69	33.20	-1.1	4,043	-0.03%
2022/01/12	0	0.00	1	32.10	32.80	-1	4,019	-0.02%
2022/01/11	2	31.95	4	32.05	32.00	-2	4,006	-0.05%
2022/01/10	1	32.30	6.4	32.57	32.60	-5.4	4,022	-0.13%
2022/01/07	2	32.55	1	32.55	32.35	1	4,040	0.02%
2022/01/06	1.1	33.23	0	0.00	33.10	1.1	4,053	0.03%
2022/01/05	1.1	33.87	0	0.00	33.65	1.1	4,090	0.03%
2022/01/04	0	33.80	50	33.75	33.65	-50	4,135	-1.21%
2022/01/03	3	34.22	16.8	34.45	34.15	-13.7	4,156	-0.33%
2021/12/30	5	34.83	16	34.82	34.75	-11	4,192	-0.26%
2021/12/29	1	35.15	16	35.15	35.10	-15	4,212	-0.36%
2021/12/28	5	35.18	6	35.19	35.15	-1	4,243	-0.02%
2021/12/27	0	0.00	8	35.36	35.55	-8	4,292	-0.19%
2021/12/24	2	35.33	1	35.50	35.35	1	4,329	0.02%
2021/12/23	1.2	35.45	2	35.45	35.50	-0.8	4,356	-0.02%
2021/12/22	1.1	35.72	4	36.13	35.65	-2.9	4,374	-0.07%
2021/12/21	2	35.63	4	35.54	36.05	-2	4,381	-0.05%
2021/12/20	6	36.37	11	36.40	36.45	-5	4,383	-0.11%
2021/12/17	19	35.92	27	36.10	35.75	-8	4,373	-0.18%
2021/12/16	10	35.10	0	0.00	35.25	10	4,353	0.23%
2021/12/15	7.2	35.17	9	35.06	35.25	-1.8	4,378	-0.04%
2021/12/14	18	35.91	1	36.05	35.20	17	4,390	0.39%
2021/12/13	4	36.35	12.1	36.18	36.30	-8.1	4,421	-0.18%
2021/12/10	4	35.65	4	36.01	35.65	0	4,435	0.00%
2021/12/09	5	35.66	5	36.21	35.70	0	4,562	0.00%
2021/12/08	21	36.67	34	36.47	36.00	-13	4,726	-0.28%
2021/12/07	10	35.34	9	35.35	35.50	1	5,226	0.02%
2021/12/06	1.2	35.20	0	0.00	35.00	1.2	5,415	0.02%
2021/12/03	7	35.46	8	35.68	35.30	-1	5,742	-0.02%
2021/12/02	32.5	35.63	15	35.43	35.10	17.5	5,797	0.30%
2021/12/01	2.2	35.66	5	35.49	35.70	-2.8	5,882	-0.05%
2021/11/30	9	35.96	3	36.08	35.55	6	6,087	0.10%
2021/11/29	11.8	35.60	11.5	35.18	35.75	0.3	6,183	0.00%
2021/11/26	75.3	37.24	14.3	37.22	36.75	61.1	6,705	0.91%
2021/11/25	31.3	38.79	62.1	38.66	38.85	-30.8	7,062	-0.44%
2021/11/24	92.9	39.38	67.5	39.52	38.90	25.3	6,973	0.36%
2021/11/23	52	38.20	12	38.45	37.80	40	6,809	0.59%
2021/11/22	39	37.70	10.3	37.87	37.40	28.7	6,856	0.42%
2021/11/19	11	37.39	75.3	37.38	37.00	-64.3	6,765	-0.95%
2021/11/18	58	37.21	16	37.39	37.25	42	6,718	0.63%
2021/11/17	53.2	36.79	34	36.73	37.00	19.2	6,675	0.29%
2021/11/16	13	35.97	23	35.99	35.90	-10	6,540	-0.15%
2021/11/15	23	35.15	50	35.68	35.85	-27	6,516	-0.41%
2021/11/12	45	35.14	10	35.03	35.55	35	6,518	0.54%
2021/11/11	29.1	35.55	27.1	35.40	35.00	2.1	6,521	0.03%
2021/11/10	3	34.05	32	34.11	34.20	-29	6,421	-0.45%
2021/11/09	133	35.12	97.1	34.76	35.00	35.9	6,493	0.55%	大買/
2021/11/08	72	33.64	22	34.04	34.30	50	6,359	0.79%
2021/11/05	16	31.21	49	31.26	31.20	-33	6,366	-0.52%
2021/11/04	48	30.99	11	31.03	30.70	37	6,414	0.58%
2021/11/03	6	30.53	45	31.16	31.15	-39	6,593	-0.59%
2021/11/02	49	30.94	30	31.23	30.45	19	6,626	0.29%
2021/11/01	21	31.25	19	31.33	31.05	2	6,673	0.03%
2021/10/29	18	31.03	6	30.92	31.10	12	6,692	0.18%
2021/10/28	2	30.83	3	31.20	30.85	-1	6,713	-0.01%
2021/10/27	1	31.10	3	31.47	31.05	-2	6,772	-0.03%
2021/10/26	5	31.46	0	0.00	31.40	5	6,933	0.07%
2021/10/25	1	31.00	1	31.10	31.15	0	7,068	0.00%
2021/10/22	11	31.37	9	31.51	30.90	2	7,224	0.03%
2021/10/21	6	32.53	5.3	31.95	32.60	0.7	7,307	0.01%
2021/10/20	1	30.90	0	0.00	30.90	1	7,315	0.01%
2021/10/19	1	31.65	2.1	31.50	31.40	-1.1	7,502	-0.01%
2021/10/18	2	31.30	3	31.58	31.25	-1	7,751	-0.01%
2021/10/15	1	31.40	27	30.91	31.20	-26	8,311	-0.31%
2021/10/14	1	30.35	8	30.95	30.75	-7	9,066	-0.08%
2021/10/13	8.1	31.21	4	30.85	30.25	4.1	9,291	0.04%
2021/10/12	6	32.38	3	32.23	31.70	3	9,323	0.03%
2021/10/08	11	31.64	1	31.90	31.65	10	9,325	0.11%
2021/10/07	3	31.87	5.1	32.19	32.40	-2.1	9,336	-0.02%
2021/10/06	3	31.28	2	31.13	30.95	1	9,435	0.01%
2021/10/05	1	31.95	0	0.00	31.90	1	9,595	0.01%
2021/10/04	8	32.03	29	31.24	30.80	-21	9,640	-0.22%
2021/10/01	11.2	34.04	5.1	33.98	33.45	6.1	9,715	0.06%
2021/09/30	5	34.71	5	34.77	35.05	0	9,753	0.00%
2021/09/29	2	34.03	0	0.00	33.85	2	9,867	0.02%
2021/09/28	13	34.68	16	35.06	34.55	-3	11,108	-0.03%
2021/09/27	9	35.43	1.1	36.01	35.10	7.9	11,611	0.07%
2021/09/24	5.2	36.55	3	36.18	36.10	2.2	12,580	0.02%
2021/09/23	12.1	36.43	16	36.56	36.00	-3.9	12,757	-0.03%
2021/09/22	9.3	36.44	28	36.41	36.05	-18.7	12,841	-0.15%
2021/09/17	18.1	39.07	10	39.38	39.35	8.1	12,966	0.06%
2021/09/16	6	39.67	14	39.76	39.05	-8	13,675	-0.06%
2021/09/15	19	39.44	20	39.95	39.50	-1	13,686	-0.01%
2021/09/14	34.3	40.26	22	40.45	40.50	12.3	13,776	0.09%
2021/09/13	45	41.29	53.1	41.52	41.10	-8.1	13,791	-0.06%
2021/09/10	179.1	42.03	168	41.75	41.00	11.2	13,651	0.08%	大買/大賣/
2021/09/09	34	39.49	48	39.69	40.50	-14	13,164	-0.11%
2021/09/08	77.4	39.35	78	39.19	38.50	-0.6	13,223	0.00%
2021/09/07	31	37.82	21	37.93	38.00	10	13,004	0.08%
2021/09/06	32	38.48	36	38.77	38.30	-4	12,957	-0.03%
2021/09/03	65.4	39.16	58.9	38.95	38.20	6.6	12,883	0.05%
2021/09/02	40	38.10	46	38.44	38.65	-6	12,814	-0.05%
2021/09/01	118.9	39.97	87	40.16	39.65	31.9	13,140	0.24%	大買/
2021/08/31	37	38.59	66.2	38.99	39.60	-29.2	12,748	-0.23%
2021/08/30	14	35.87	14	35.86	36.00	0	12,300	0.00%
2021/08/27	22.1	34.87	11	35.07	34.85	11.1	12,258	0.09%
2021/08/26	23	37.01	20	37.00	36.30	3	12,188	0.02%
2021/08/25	12	34.00	15	34.07	34.00	-3	12,075	-0.02%
2021/08/24	2	34.73	6	34.23	34.15	-4	12,121	-0.03%
2021/08/23	15	35.17	11	35.09	34.70	4	12,209	0.03%
2021/08/20	0	0.00	12	34.00	33.90	-12	12,235	-0.10%
2021/08/19	9	34.48	0	0.00	33.30	9	12,213	0.07%
2021/08/18	6	35.26	3.4	34.16	36.15	2.6	12,162	0.02%
2021/08/17	12.2	36.14	11	36.33	35.00	1.2	12,080	0.01%
2021/08/16	3	39.28	5	39.03	37.55	-2	12,030	-0.02%
2021/08/13	32	39.85	56	39.74	39.05	-24	11,991	-0.20%
2021/08/12	59	40.19	32	40.37	41.20	27	11,924	0.23%
2021/08/11	37	39.14	42.6	38.83	38.20	-5.6	11,779	-0.05%
2021/08/10	16.1	38.34	5.1	38.15	38.00	11	11,656	0.09%
2021/08/09	25	39.41	32	39.50	38.80	-7	11,616	-0.06%
2021/08/06	6	37.76	8	38.23	37.15	-2	11,453	-0.02%
2021/08/05	13	37.92	3	37.82	36.90	10	11,432	0.09%
2021/08/04	17	40.00	9	39.58	39.50	8	11,476	0.07%
2021/08/03	10.1	41.59	6	41.43	41.30	4.1	11,694	0.03%
2021/08/02	27	41.53	13	41.79	41.60	14	12,004	0.12%
2021/07/30	67.3	42.84	59	42.32	40.70	8.3	12,001	0.07%
2021/07/29	43	41.62	39	41.65	42.55	4	11,999	0.03%
2021/07/28	25	39.79	22	39.95	39.00	3	11,986	0.02%
2021/07/27	38	39.64	45	40.03	38.45	-7	11,971	-0.06%
2021/07/26	45	42.37	28	42.23	41.90	17	12,309	0.14%
2021/07/23	23	42.97	30	42.82	42.20	-7	12,332	-0.06%
2021/07/22	33	43.19	26	43.36	41.00	7	12,139	0.06%
2021/07/21	65	46.35	163.7	46.54	43.00	-98.7	11,890	-0.83%	大賣/
2021/07/20	232.9	45.74	136	44.82	45.10	96.9	11,318	0.86%	大買/大賣/
2021/07/19	38	44.67	33.1	44.60	45.00	4.9	10,565	0.05%
2021/07/16	4	39.59	15	39.46	40.95	-11	10,447	-0.11%
2021/07/15	17	38.28	10	38.92	39.05	7	10,417	0.07%
2021/07/14	18	35.91	33	35.68	35.50	-15	10,447	-0.14%
2021/07/13	40	38.28	27	39.09	37.85	13	10,572	0.12%
2021/07/12	28	42.33	57	44.33	42.05	-29	10,512	-0.28%
2021/07/09	20.3	41.06	19	41.25	40.85	1.3	10,374	0.01%
2021/07/08	11	41.67	28	42.53	42.50	-17	10,363	-0.16%
2021/07/07	10	39.82	11	39.93	39.40	-1	10,250	-0.01%
2021/07/06	8	39.94	20	39.82	40.15	-12	10,202	-0.12%
2021/07/05	367	44.89	198.5	44.37	42.00	168.5	10,086	1.67%	大買/大賣/鉅額交易
2021/07/02	74.5	42.43	106.3	43.09	44.95	-31.8	8,836	-0.36%	大賣/
2021/07/01	111.2	39.90	104.4	40.09	40.90	6.8	8,318	0.08%	大買/大賣/
2021/06/30	18	37.20	10.3	37.20	37.20	7.7	7,330	0.10%
2021/06/29	8	33.85	5.1	33.85	33.85	2.9	7,120	0.04%
2021/06/28	10	29.82	15	30.68	30.80	-5	6,993	-0.07%
2021/06/25	33.1	28.40	64	29.09	28.00	-30.9	6,803	-0.45%
2021/06/24	10	27.43	14	27.57	27.00	-4	6,046	-0.07%
2021/06/23	37	27.76	10.2	27.09	26.65	26.8	5,968	0.45%
2021/06/22	22.2	27.84	55.1	27.94	28.20	-32.9	5,823	-0.57%
2021/06/21	4	25.98	13	26.13	25.90	-9	5,652	-0.16%
2021/06/18	4	27.30	7	27.45	27.05	-3	5,594	-0.05%
2021/06/17	31.2	28.39	38	28.42	28.10	-6.8	5,500	-0.12%
2021/06/16	22	27.55	22.1	27.62	27.90	-0.1	5,206	0.00%
2021/06/15	2	26.78	13	26.60	27.25	-11	5,067	-0.22%
2021/06/11	6	27.02	4	26.68	26.65	2	5,013	0.04%
2021/06/10	12	26.76	9	27.33	27.20	3	4,947	0.06%
2021/06/09	119.1	28.34	107.1	27.86	28.00	12	4,789	0.25%	大買/大賣/
2021/06/08	7	26.53	123	27.01	27.35	-116	4,323	-2.68%	大賣/鉅額交易
2021/06/07	2	24.35	14	24.77	24.90	-12	4,120	-0.29%
2021/06/04	13	26.17	12	26.23	25.40	1	4,091	0.02%
2021/06/03	4	25.76	9	25.53	25.75	-5	4,030	-0.12%
2021/06/02	25	25.90	14	25.94	25.75	11	3,997	0.28%
2021/06/01	5	24.87	14	25.07	25.55	-9	3,898	-0.23%
2021/05/31	47	25.70	12	26.19	24.10	35	3,822	0.92%
2021/05/28	9	24.16	25	24.43	24.55	-16	3,667	-0.44%
2021/05/27	1	22.50	0	0.00	22.35	1	3,571	0.03%
2021/05/26	0	0.00	1	22.00	22.10	-1	3,536	-0.03%
2021/05/25	1	22.20	5	22.65	22.30	-4	3,521	-0.11%
2021/05/24	3	22.53	3	22.28	22.30	0	3,504	0.00%
2021/05/21	10	22.49	3	22.27	22.90	7	3,481	0.20%
2021/05/20	11	22.99	16	23.13	22.40	-5	3,438	-0.15%
2021/05/19	12	22.02	1.2	22.00	22.55	10.8	3,374	0.32%
2021/05/18	2	19.60	0	0.00	20.50	2	3,322	0.06%
2021/05/17	6	18.80	4	19.18	18.65	2	3,295	0.06%
2021/05/14	4	21.24	11	20.39	20.70	-7	3,255	-0.22%
2021/05/13	8	21.80	10	22.09	21.70	-2	3,206	-0.06%
2021/05/12	18	24.04	11	23.50	23.05	7	3,145	0.22%
2021/05/11	50.1	27.61	30	26.75	25.35	20.1	3,017	0.67%
2021/05/10	33	26.60	62	26.86	27.30	-29	2,734	-1.06%
2021/05/07	12	24.54	14	24.21	25.00	-2	2,372	-0.08%
2021/05/06	31	25.59	37	24.96	25.00	-6	2,295	-0.26%
2021/05/05	42.1	24.68	20	25.26	24.70	22.1	2,116	1.04%
2021/05/04	55.1	24.10	50	23.68	23.50	5.1	1,960	0.26%
2021/05/03	163.2	26.90	55	27.24	25.60	108.2	1,796	6.02%	大買/鉅額交易
2021/04/29	15	23.90	10	24.94	25.70	5	1,294	0.39%
2021/04/28	6	23.82	14	23.40	23.40	-8	1,155	-0.69%
2021/04/27	1	23.85	12	24.06	24.20	-11	1,131	-0.97%
2021/04/26	0	0.00	2	24.55	24.60	-2	1,100	-0.18%
2021/04/23	11	23.51	13	23.60	23.90	-2	1,072	-0.18%
2021/04/22	36	26.03	14	26.23	24.25	22	1,034	2.13%
2021/04/21	7	24.73	5	24.69	24.55	2	885	0.23%
2021/04/20	31	24.77	17	24.35	25.50	14	823	1.70%
2021/04/19	22	25.32	32	25.89	26.00	-10	728	-1.37%
2021/04/16	11	22.97	22	23.23	23.65	-11	546	-2.01%
2021/04/15	8	21.50	1	22.00	21.50	7	447	1.57%
2021/04/14	6.2	21.23	14	20.91	21.20	-7.8	384	-2.02%
2021/04/13	10.7	20.65	6	20.76	20.25	4.7	309	1.51%
2021/04/12	15.3	21.19	2	20.73	21.50	13.3	282	4.72%
2021/04/09	14	19.99	1	19.85	20.05	13	243	5.34%
2021/04/08	16	19.68	13	19.55	19.55	3	205	1.46%
2021/04/07	0	0.00	1	18.30	18.85	-1	183	-0.54%
2021/04/06	11	18.09	3	18.20	18.25	8	169	4.73%
2021/03/15	0	0.00	1	17.25	17.25	-1	216	-0.46%
2021/02/18	1	16.30	0	0.00	16.40	1	202	0.49%
2021/01/20	0	0.00	3	15.52	15.55	-3	199	-1.50%
2020/12/31	0	0.00	10	18.10	18.15	-10	174	-5.74%
2020/12/23	1	17.70	0	0.00	18.00	1	158	0.63%
2020/12/22	0	0.00	9	18.95	17.80	-9	156	-5.76%
2020/12/18	5	18.64	0	0.00	18.50	5	126	3.96%
2020/12/17	3	18.73	1	18.60	18.70	2	122	1.64%
2020/12/16	1	17.90	0	0.00	18.10	1	101	0.98%
2020/12/15	0	0.00	4	17.19	16.80	-4	84	-4.73%
2020/12/14	0	0.00	0.4	16.75	17.10	-0.4	78	-0.45%
2020/12/10	1	16.95	1	16.85	16.90	0	71	0.00%
2020/12/09	1	16.65	0	0.00	16.50	1	65	1.52%
2020/11/27	12	16.65	0	0.00	16.65	12	59	20.12%
2020/11/25	10	16.70	1	16.55	16.35	9	59	15.16%
2020/11/17	0	0.00	4	15.16	15.35	-4	50	-7.97%
2020/11/12	0	0.00	1	15.10	15.05	-1	48	-2.08%
2020/11/11	0	0.00	8	14.90	14.95	-8	40	-19.93%
2020/11/10	22	14.96	14	14.79	14.90	8	39	20.03%
2020/09/18	1	14.90	0	0.00	14.85	1	43	2.28%
2020/04/29	0	0.00	2	15.45	15.60	-2	151	-1.32%
2020/04/21	1	14.70	0	0.00	14.90	1	153	0.65%
2020/03/27	0	0.00	1	13.20	13.25	-1	141	-0.71%
2020/03/25	0	0.00	2	12.78	12.70	-2	138	-1.45%
2020/03/23	0	0.00	3	11.43	11.70	-3	136	-2.19%
2020/03/20	0	0.00	2	11.03	11.20	-2	135	-1.48%
2020/03/18	1	11.30	0	0.00	11.50	1	126	0.79%
2020/03/12	0	0.00	1	15.45	15.35	-1	104	-0.96%
2020/03/10	1	16.05	0	0.00	16.35	1	100	1.00%
2020/03/05	0	0.00	2	16.45	16.45	-2	98	-2.03%
2020/02/19	1	16.85	0	0.00	16.85	1	99	1.01%
2020/02/10	0	0.00	1	16.70	16.70	-1	126	-0.79%
2020/02/07	0	0.00	3	16.70	16.65	-3	126	-2.37%
2020/02/05	1	16.15	3	16.30	16.70	-2	125	-1.60%
2020/02/03	1	16.00	0	0.00	16.00	1	123	0.81%
2020/01/30	2	17.65	0	0.00	17.30	2	115	1.73%
2020/01/08	0	0.00	1	18.80	18.75	-1	121	-0.82%
2019/12/31	2	18.90	0	0.00	18.75	2	125	1.59%
2019/12/30	1	18.90	0	0.00	18.85	1	125	0.80%
2019/12/18	1	18.90	0	0.00	19.00	1	138	0.72%
2019/11/18	1	19.05	0	0.00	18.95	1	193	0.52%
2019/11/13	0	0.00	14	19.86	19.80	-14	184	-7.57%
2019/11/04	5	20.05	0	0.00	20.05	5	187	2.66%
2019/10/16	0	0.00	1	20.15	20.30	-1	261	-0.38%
2019/10/08	0	0.00	50	19.99	20.20	-50	274	-18.24%
2019/10/03	2	20.05	0	0.00	20.20	2	278	0.72%
2019/09/27	0	0.00	2	20.80	20.80	-2	276	-0.72%
2019/09/11	0	0.00	1	20.95	21.05	-1	286	-0.35%
2019/09/09	0	0.00	1	21.10	21.15	-1	284	-0.35%
2019/09/06	0	0.00	1	21.15	21.30	-1	283	-0.35%
2019/09/05	1	21.30	1	21.35	21.30	0	282	0.00%
2019/09/04	1	21.70	0	0.00	21.60	1	279	0.36%
2019/09/03	51	21.66	51	21.67	21.60	0	277	0.00%
2019/09/02	50	21.28	0	0.00	21.50	50	269	18.56%
2019/08/19	0	0.00	62	20.78	20.80	-62	262	-23.66%
2019/08/16	0	0.00	2	21.00	20.90	-2	263	-0.76%
2019/08/15	20	20.58	0	0.00	20.55	20	264	7.56%
2019/08/13	17	21.09	0	0.00	21.10	17	268	6.33%
2019/08/12	27	21.27	0	0.00	21.00	27	270	9.99%
2019/08/02	1	20.50	3	20.60	20.55	-2	317	-0.63%
2019/07/31	1	21.40	0	0.00	21.40	1	322	0.31%
2019/07/30	2	21.50	81	21.55	21.50	-79	324	-24.35%
2019/07/25	5	21.87	0	0.00	21.90	5	334	1.49%
2019/07/24	8	24.75	0	0.00	24.70	8	327	2.44%
2019/07/23	3	24.80	1	24.75	24.80	2	312	0.64%
2019/07/22	1	24.85	0	0.00	24.75	1	307	0.32%
2019/07/18	1	24.85	9	24.90	24.85	-8	318	-2.52%
2019/07/17	0	0.00	1	24.95	24.95	-1	329	-0.30%
2019/07/16	1	25.00	24	24.90	25.00	-23	338	-6.80%
2019/07/12	6	24.56	0	0.00	24.55	6	360	1.66%
2019/07/11	0	0.00	37	24.50	24.50	-37	368	-10.05%
2019/07/08	12	24.40	0	0.00	24.50	12	395	3.04%
2019/07/04	1	24.35	0	0.00	24.25	1	410	0.24%
2019/06/28	1	24.20	0	0.00	24.50	1	443	0.23%
2019/06/27	17	24.20	0	0.00	24.20	17	453	3.75%
2019/06/05	1	23.65	0	0.00	23.65	1	998	0.10%
2019/05/31	1	23.60	0	0.00	23.60	1	1,025	0.10%
2019/05/16	0	0.00	2	24.25	24.05	-2	1,065	-0.19%
2019/05/15	1	24.20	38	24.20	24.15	-37	1,068	-3.46%
2019/05/14	31	23.68	12	23.65	23.90	19	1,066	1.78%
2019/05/13	4	24.63	24	24.70	24.55	-20	1,056	-1.89%
2019/05/10	0	0.00	2	24.85	25.30	-2	1,040	-0.19%
2019/05/09	8	24.55	24	24.55	24.50	-16	1,022	-1.56%
2019/05/08	5	24.85	0	0.00	24.85	5	1,014	0.49%
2019/05/07	0	0.00	8	25.13	24.95	-8	1,011	-0.79%
2019/05/06	0	0.00	34	25.00	24.95	-34	1,012	-3.36%
2019/05/03	1	25.65	2	25.60	25.50	-1	1,005	-0.10%
2019/04/24	5	25.20	0	0.00	25.00	5	981	0.51%
2019/04/22	0.4	25.30	2	25.45	25.30	-1.7	949	-0.17%
2019/04/19	4	25.38	5	25.30	25.25	-1	941	-0.11%
2019/04/17	15	25.82	5	25.90	26.10	10	915	1.09%
2019/04/16	11	25.80	1	25.85	25.80	10	913	1.09%
2019/04/15	1	26.25	0	0.00	26.20	1	898	0.11%
2019/04/11	1	26.85	0	0.00	26.45	1	886	0.11%
2019/04/09	1	26.85	1	26.80	26.70	0	871	0.00%
2019/04/08	16	26.40	0	0.00	26.40	16	861	1.86%
2019/04/02	1	26.55	11	26.60	26.70	-10	841	-1.19%
2019/03/29	1	26.70	0	0.00	26.75	1	822	0.12%
2019/03/28	1	26.80	3	26.73	26.60	-2	816	-0.24%
2019/03/27	4	26.55	3	26.60	26.55	1	790	0.13%
2019/03/26	4	27.11	20	27.05	27.05	-16	764	-2.09%
2019/03/25	24	27.60	14	27.63	27.65	10	712	1.40%
2019/03/22	5	28.18	0	0.00	28.80	5	672	0.74%
2019/03/21	5	28.01	0	0.00	27.90	5	594	0.84%
2019/03/20	35	27.41	4	27.24	27.30	31	555	5.58%
2019/03/19	2	27.68	10	27.75	27.70	-8	523	-1.53%
2019/03/18	25	27.86	24.1	27.98	28.10	0.9	494	0.18%
2019/03/15	22	27.05	5	27.18	27.05	17	399	4.25%
2019/03/14	0	0.00	0.4	25.20	25.35	-0.4	314	-0.12%
2019/03/08	0	0.00	7	24.66	25.00	-7	320	-2.18%
2019/03/07	0	0.00	1	24.95	24.95	-1	315	-0.32%
2019/03/06	1	25.10	0	0.00	25.05	1	320	0.31%
2019/03/05	0	0.00	1	24.75	24.80	-1	307	-0.33%
2019/03/04	2	24.50	2	24.48	24.80	0	303	0.00%
2019/02/26	0	0.00	1	24.60	24.45	-1	299	-0.33%
2019/02/25	9	24.55	6	24.60	24.50	3	299	1.00%
2019/02/21	5	23.95	0	0.00	24.30	5	287	1.74%
2019/02/19	0	0.00	24	23.47	23.40	-24	277	-8.66%
2019/02/15	2	23.53	0	0.00	23.50	2	283	0.71%
2019/02/14	2	23.50	0	0.00	23.50	2	294	0.68%
2019/02/13	1	23.50	0	0.00	23.65	1	292	0.34%
2019/02/12	2	23.40	0	0.00	23.50	2	294	0.68%
2019/01/08	1	24.30	0	0.00	24.55	1	336	0.30%
2019/01/07	6	23.95	7	24.00	24.00	-1	335	-0.30%
2019/01/04	3	23.90	0	0.00	23.95	3	336	0.89%
2019/01/03	1	24.10	0	0.00	24.15	1	345	0.29%
2019/01/02	1	24.10	10	24.15	24.25	-9	348	-2.58%
2018/12/28	3	24.13	0	0.00	24.15	3	352	0.85%
2018/12/27	5	24.20	0	0.00	24.15	5	363	1.38%
2018/12/26	5	24.20	0	0.00	24.15	5	378	1.32%
2018/12/25	5	24.15	0	0.00	24.25	5	400	1.25%
2018/12/22	0	0.00	1	24.25	24.25	-1	435	-0.23%
2018/12/20	1	24.25	0	0.00	24.20	1	463	0.22%
2018/12/19	1	24.20	1	24.25	24.15	0	523	0.00%
2018/12/17	1	24.30	0	0.00	24.35	1	536	0.19%
2018/12/10	0	0.00	2	24.20	24.15	-2	547	-0.37%
2018/12/06	7	24.30	0	0.00	24.00	7	543	1.29%
2018/12/05	7	24.27	2	24.23	24.40	5	538	0.93%
2018/12/04	0	0.00	6	24.30	24.20	-6	531	-1.13%
2018/12/03	7	24.17	0	0.00	24.00	7	534	1.31%
2018/11/23	0	0.00	3	23.65	23.60	-3	533	-0.56%
2018/11/22	0	0.00	3	23.60	23.35	-3	530	-0.57%
2018/11/14	1	23.20	0	0.00	23.15	1	539	0.19%
2018/11/13	8	23.43	0	0.00	23.10	8	534	1.50%
2018/11/08	0	0.00	15	23.40	23.60	-15	514	-2.92%
2018/10/26	4	22.60	0	0.00	22.30	4	494	0.81%
2018/10/24	0	0.00	11	23.40	23.40	-11	485	-2.27%
2018/10/23	5	23.60	0	0.00	23.40	5	481	1.04%
2018/10/22	5	24.20	11	24.20	24.10	-6	475	-1.26%
2018/10/18	0	0.00	5	24.00	24.00	-5	444	-1.13%
2018/10/15	10	23.10	0	0.00	23.30	10	439	2.27%
2018/10/12	13	22.52	0	0.00	22.75	13	434	2.99%
2018/10/09	1	24.65	0	0.00	24.30	1	422	0.24%
2018/10/05	5	24.60	1	24.85	24.55	4	414	0.96%
2018/10/04	1	24.90	0	0.00	24.85	1	402	0.25%
2018/10/03	5	24.75	6	24.65	24.75	-1	385	-0.26%
2018/10/02	0	0.00	2	24.85	24.55	-2	362	-0.55%
2018/10/01	5	23.70	4	24.00	24.05	1	334	0.31%
2018/09/28	15	23.84	3	23.90	23.70	12	325	3.69%
2018/09/26	17	24.99	9	24.61	23.85	8	296	2.70%
2018/09/25	4	23.70	25	23.31	23.75	-21	232	-9.02%
2018/09/19	2	22.50	0	0.00	22.45	2	211	0.95%
2018/09/06	0	0.00	1	24.90	24.40	-1	185	-0.54%
2018/07/25	1	22.70	0	0.00	22.75	1	148	0.67%
2018/07/19	2	24.20	0	0.00	24.20	2	134	1.49%
2018/07/06	5	24.20	0	0.00	24.30	5	143	3.48%
2018/07/04	1	24.10	0	0.00	24.60	1	144	0.69%
2018/07/02	5	24.45	0	0.00	24.90	5	143	3.48%
2018/06/22	36	24.35	36	24.35	24.55	0	145	0.00%
2018/06/14	1	24.75	1	24.75	24.65	0	151	0.00%
2018/06/04	13	24.98	13	25.07	25.30	0	121	0.00%
2018/05/31	25	24.45	25	24.45	24.60	0	115	0.00%
2018/05/30	5	24.40	5	24.40	24.55	0	116	0.00%
2018/05/28	0	0.00	10	24.60	24.80	-10	119	-8.34%
2018/05/04	0	0.00	1	24.40	24.40	-1	129	-0.77%
2018/04/27	1	24.10	0	0.00	24.20	1	137	0.73%
2018/04/19	0	0.00	4	24.85	25.00	-4	145	-2.74%
2018/04/10	0	0.00	6	24.45	24.30	-6	164	-3.66%
2018/03/30	0	0.00	2	24.18	24.25	-2	170	-1.18%
2018/03/23	1	23.75	0	0.00	23.70	1	166	0.60%
2018/03/21	0	0.00	1	24.50	24.15	-1	166	-0.60%
2018/03/12	1	23.70	0	0.00	23.85	1	170	0.59%
2018/03/08	3	23.75	0	0.00	23.75	3	173	1.73%
2018/03/05	3	23.83	0	0.00	23.80	3	177	1.69%
2018/03/02	4	23.90	0	0.00	23.85	4	179	2.23%
2018/02/21	1	23.60	0	0.00	24.10	1	188	0.53%
2018/02/07	1	23.95	0	0.00	23.85	1	189	0.53%
2018/02/06	0	0.00	20	24.26	23.80	-20	190	-10.47%
2018/01/15	15	25.60	15	25.40	25.40	0	257	0.00%
2018/01/09	0	0.00	20	24.86	24.85	-20	239	-8.36%
2018/01/08	20	25.20	1	25.00	25.00	19	239	7.95%