永豐餘 (1907)-凱基-豐中券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
30.80
漲跌
▲0.50
漲幅
+1.65%
成交量
3,136張
產業
上市造紙類股
721人加入追蹤

立即追蹤
本地時間:13:35(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

永豐餘 (1907)籌碼相關－凱基-豐中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	1	30.70	0	0.00	30.80	1	1,562	0.06%
2024/06/21	0	0.00	1	30.75	30.70	-1	1,574	-0.06%
2024/06/12	2	29.73	0	0.00	29.70	2	1,612	0.12%
2024/06/06	2	29.70	26	29.72	29.80	-24	1,610	-1.49%
2024/06/05	2	29.75	0	29.85	29.75	2	1,616	0.12%
2024/05/27	0	0.00	21	30.29	30.05	-21	1,712	-1.23%
2024/05/24	1	29.80	0	0.00	29.85	1	1,706	0.06%
2024/05/23	20	30.05	0	0.00	29.95	20	1,701	1.18%
2024/05/22	20	30.15	3	30.20	30.15	17	1,697	1.00%
2024/05/20	0	0.00	0	30.70	30.60	0	1,688	0.00%
2024/05/16	0	0.00	1	30.60	30.70	-1	1,705	-0.06%
2024/05/13	3	30.60	0	30.60	30.60	3	1,742	0.17%
2024/05/07	2	30.50	0	0.00	30.65	2	1,736	0.12%
2024/05/06	0	0.00	1	31.45	31.40	-1	1,713	-0.06%
2024/05/03	0	0.00	0	31.35	31.35	0	1,697	0.00%
2024/05/02	0	0.00	6	31.20	31.45	-6	1,683	-0.36%
2024/04/29	1	31.90	12	31.48	31.65	-11	1,658	-0.66%
2024/04/26	6	30.45	0	0.00	30.60	6	1,577	0.38%
2024/04/25	0	0.00	0	30.55	30.60	0	1,570	0.00%
2024/04/22	0	0.00	2.2	30.82	30.60	-2.2	1,595	-0.14%
2024/04/19	0	0.00	0	29.65	29.40	0	1,518	0.00%
2024/04/18	0	0.00	2	30.00	30.05	-2	1,487	-0.13%
2024/04/15	0	0.00	0	30.50	30.00	0	1,433	0.00%
2024/04/11	5	30.00	0	0.00	30.00	5	1,415	0.35%
2024/04/08	0	0.00	3	30.00	29.90	-3	1,442	-0.21%
2024/03/29	1	29.90	0	0.00	30.00	1	1,386	0.07%
2024/03/27	3	30.17	0	0.00	30.00	3	1,447	0.21%
2024/03/26	3.1	29.67	0	0.00	29.65	3.1	1,803	0.17%
2024/03/22	0	0.00	1	30.55	30.40	-1	2,373	-0.04%
2024/03/19	2.2	29.75	0	0.00	29.65	2.2	3,166	0.07%
2024/03/18	6	29.95	0	30.00	29.90	6	3,214	0.19%
2024/03/07	1.2	29.82	0	0.00	29.80	1.2	3,625	0.03%
2024/03/06	1	30.00	0.1	30.10	30.00	0.9	3,671	0.02%
2024/03/04	0	0.00	4	30.93	30.15	-4	3,701	-0.11%
2024/03/01	1	30.00	0	0.00	29.95	1	3,686	0.03%
2024/02/23	1	30.00	4.4	30.07	30.00	-3.4	3,727	-0.09%
2024/02/22	0	0.00	0	30.40	30.25	0	3,741	0.00%
2024/02/21	4	30.50	0	0.00	30.35	4	3,767	0.11%
2024/02/20	0.3	30.35	0	0.00	30.30	0.3	3,792	0.01%
2024/02/19	0	0.00	10	30.75	30.80	-10	3,831	-0.26%
2024/02/16	0	30.20	0.5	30.50	30.30	-0.5	3,864	-0.01%
2024/02/15	2	29.70	0	0.00	29.55	2	3,917	0.05%
2024/02/05	10	29.65	0	0.00	29.55	10	3,916	0.26%
2024/01/30	2	29.95	0	0.00	29.90	2	3,917	0.05%
2024/01/24	1	30.50	0	0.00	30.25	1	4,017	0.02%
2024/01/18	0	0.00	10	30.00	29.95	-10	4,151	-0.24%
2024/01/17	1	30.30	0	0.00	30.00	1	4,146	0.02%
2024/01/16	0	0.00	300	30.55	30.40	-300	4,126	-7.27%	大賣/鉅額交易
2024/01/15	0	0.00	3	31.50	31.45	-3	4,107	-0.07%
2024/01/09	0	0.00	8	31.70	31.55	-8	4,312	-0.19%
2024/01/08	0	0.00	10	31.95	31.95	-10	4,391	-0.23%
2024/01/05	0	0.00	4	32.00	31.95	-4	4,436	-0.09%
2024/01/03	2	32.28	0	0.00	32.25	2	4,511	0.04%
2023/12/25	2	32.60	0	0.00	32.50	2	4,680	0.04%
2023/12/22	4	33.33	1	33.10	33.25	3	4,662	0.06%
2023/12/21	27	32.92	28	33.25	32.75	-1	4,624	-0.02%
2023/12/20	3	31.83	0	0.00	32.40	3	4,275	0.07%
2023/12/19	5	31.90	2	31.90	32.15	3	3,963	0.08%
2023/12/18	4	32.78	0	0.00	32.65	4	3,663	0.11%
2023/12/15	1	33.80	4	34.45	34.20	-3	3,281	-0.09%
2023/12/13	0	0.00	5	34.70	35.00	-5	2,904	-0.17%
2023/12/12	0	0.00	1.5	34.40	34.55	-1.5	2,870	-0.05%
2023/12/11	5	34.50	5	34.70	34.55	0	2,869	0.00%
2023/12/06	2	34.70	0	34.55	34.40	2	2,738	0.07%
2023/12/05	0	0.00	10	34.99	34.95	-10	2,699	-0.37%
2023/12/04	2	33.65	3	33.35	34.55	-1	2,550	-0.04%
2023/12/01	0	0.00	1.2	32.11	32.75	-1.2	2,434	-0.05%
2023/11/29	50	31.52	0	0.00	31.30	50	2,353	2.12%
2023/11/27	1	31.00	0	0.00	31.05	1	2,320	0.04%
2023/11/21	0	0.00	0.1	30.70	30.65	-0.1	2,296	0.00%
2023/11/14	0	0.00	10	29.65	29.65	-10	2,250	-0.44%
2023/11/13	1	29.00	0	0.00	29.05	1	2,236	0.04%
2023/11/07	2	29.65	0	0.00	29.45	2	2,373	0.08%
2023/11/06	20	29.65	0	0.00	29.60	20	2,453	0.82%
2023/11/03	110	29.68	0	0.00	29.55	110	2,491	4.41%	大買/鉅額交易
2023/11/01	10	29.35	0	0.00	29.05	10	2,616	0.38%
2023/10/30	2.1	29.78	14	29.29	29.80	-11.9	2,847	-0.42%
2023/10/27	14	29.67	4	29.93	29.70	10	2,871	0.35%
2023/10/26	2	30.30	0	0.00	30.20	2	3,023	0.07%
2023/10/25	2	30.55	2	30.70	30.75	0	3,409	0.00%
2023/10/24	2	30.45	0	0.00	30.40	2	4,037	0.05%
2023/10/23	2	30.40	2	30.53	30.45	0	4,163	0.00%
2023/10/20	0	0.00	4	31.11	30.95	-4	4,276	-0.09%
2023/10/18	0	0.00	1	32.00	31.90	-1	4,530	-0.02%
2023/10/17	12	31.30	12	31.55	31.65	0	4,530	0.00%
2023/10/16	0	0.00	20	31.90	32.05	-20	4,585	-0.44%
2023/10/11	30	31.76	10	31.63	31.55	20	4,711	0.42%
2023/10/06	100	32.65	30	32.49	32.80	70	4,730	1.48%
2023/10/05	38	31.76	0	0.00	31.85	38	4,740	0.80%
2023/10/04	0	0.00	2	32.00	31.90	-2	4,775	-0.04%
2023/10/03	12	32.50	14	33.01	32.70	-2	4,843	-0.04%
2023/09/28	16	32.59	32	32.51	32.55	-16	4,895	-0.33%
2023/09/26	10	30.40	10	30.85	30.70	0	5,071	0.00%
2023/09/22	10	30.35	0	0.00	30.45	10	5,302	0.19%
2023/09/21	0.1	30.50	0	0.00	30.40	0.1	5,501	0.00%
2023/09/01	2	31.28	0	0.00	31.35	2	9,519	0.02%
2023/08/30	0	0.00	1	30.95	31.45	-1	10,465	-0.01%
2023/08/29	16	30.76	0	0.00	30.95	16	10,618	0.15%
2023/08/28	10	30.05	0	0.00	30.00	10	10,915	0.09%
2023/08/24	0	0.00	1	30.25	29.95	-1	11,030	-0.01%
2023/08/23	0	0.00	1	29.95	30.20	-1	11,069	-0.01%
2023/08/18	0	30.70	0	0.00	30.10	0	11,370	0.00%
2023/08/17	0.4	30.05	0	0.00	30.30	0.4	11,598	0.00%
2023/08/16	5.1	30.45	0	0.00	30.25	5.1	11,618	0.04%
2023/08/14	13.2	31.12	0	0.00	31.00	13.2	11,677	0.11%
2023/08/10	7.1	32.65	1	33.10	32.55	6.1	11,687	0.05%
2023/08/09	11	34.04	2	33.90	33.95	9	11,637	0.08%
2023/08/08	11.4	34.54	1	34.70	34.35	10.4	11,614	0.09%
2023/08/07	24	35.24	1	35.80	34.95	23	11,590	0.20%
2023/08/04	0	0.00	1	36.70	36.45	-1	11,574	-0.01%
2023/08/02	18	36.93	36	37.90	36.60	-18	11,849	-0.15%
2023/07/31	11	36.49	20	37.08	36.85	-9	11,678	-0.08%
2023/07/28	36.1	37.17	8	37.70	37.05	28.1	11,688	0.24%
2023/07/27	19.1	39.12	24.1	38.61	39.05	-5	11,390	-0.04%
2023/07/26	6	37.03	2	36.80	36.60	4	10,871	0.04%
2023/07/25	9	36.07	9	36.13	36.10	0	10,871	0.00%
2023/07/24	2	35.60	2	36.25	35.90	0	10,924	0.00%
2023/07/21	3	35.43	5	35.45	34.75	-2	11,068	-0.02%
2023/07/20	8	35.49	6	35.52	35.70	2	11,225	0.02%
2023/07/19	3	34.23	1	34.55	33.75	2	11,672	0.02%
2023/07/18	14	35.28	50	35.14	34.80	-36	12,347	-0.29%
2023/07/17	0	0.00	1	36.80	36.75	-1	12,675	-0.01%
2023/07/14	1	36.20	7	36.18	36.15	-6	12,620	-0.05%
2023/07/13	2	35.33	1	35.50	35.35	1	12,584	0.01%
2023/07/11	0	0.00	1	36.35	36.70	-1	12,513	-0.01%
2023/07/07	2	36.83	0	0.00	36.85	2	12,419	0.02%
2023/07/06	3	37.03	15	37.62	36.95	-12	12,387	-0.10%
2023/07/05	1	37.75	2	37.85	37.70	-1	12,319	-0.01%
2023/07/04	3	38.50	5	38.78	38.20	-2	12,252	-0.02%
2023/07/03	57.1	37.84	0	0.00	37.95	57.1	12,029	0.47%
2023/06/30	0	0.00	9	36.91	37.25	-9	11,850	-0.08%
2023/06/29	0	0.00	1	37.60	37.50	-1	11,757	-0.01%
2023/06/28	5	35.98	1	35.95	35.85	4	11,551	0.03%
2023/06/27	6	36.74	23	37.22	36.50	-17	11,452	-0.15%
2023/06/26	27	39.84	32	39.71	39.40	-5	11,122	-0.04%
2023/06/21	21	36.60	14	36.76	37.50	7	10,287	0.07%
2023/06/20	4	34.48	4	34.78	35.20	0	9,759	0.00%
2023/06/19	4	33.49	78.9	34.22	33.75	-74.9	9,387	-0.80%
2023/06/16	9	36.50	5	35.30	35.00	4	8,869	0.05%
2023/06/15	1	35.90	0	0.00	36.15	1	8,396	0.01%
2023/06/14	1	35.85	1	35.50	35.60	0	8,340	0.00%
2023/06/13	2	36.05	1	36.00	36.20	1	8,236	0.01%
2023/06/12	5	36.70	1	37.00	36.70	4	8,118	0.05%
2023/06/08	0	0.00	3	36.75	36.90	-3	7,872	-0.04%
2023/06/07	2	37.03	1	37.10	37.00	1	7,782	0.01%
2023/06/06	15	37.40	33.2	36.96	37.00	-18.2	7,693	-0.24%
2023/06/05	35.2	35.40	43	35.60	36.50	-7.8	7,207	-0.11%
2023/06/02	1	33.00	5	33.20	33.30	-4	6,786	-0.06%
2023/06/01	12	32.66	6	33.11	33.05	6	6,640	0.09%
2023/05/30	0	0.00	1	31.95	32.10	-1	6,304	-0.02%
2023/05/29	6	32.65	8	32.52	32.50	-2	6,287	-0.03%
2023/05/26	3	32.20	0	0.00	32.20	3	6,281	0.05%
2023/05/25	1	33.45	4	33.35	33.50	-3	6,216	-0.05%
2023/05/24	3	33.68	20	33.68	33.95	-17	6,123	-0.28%
2023/05/23	13	33.37	0	0.00	33.40	13	5,965	0.22%
2023/05/22	8	31.90	0	0.00	32.05	8	5,696	0.14%
2023/05/19	10	31.20	0	0.00	31.45	10	5,632	0.18%
2023/05/17	5	31.50	1.1	31.28	31.40	3.9	5,510	0.07%
2023/05/16	2	30.90	0	0.00	30.75	2	5,444	0.04%
2023/05/12	0	0.00	3	30.70	30.90	-3	5,376	-0.06%
2023/05/11	0	0.00	3	30.70	30.75	-3	5,361	-0.06%
2023/05/10	3	31.15	1	31.85	31.25	2	5,316	0.04%
2023/05/09	5	32.57	3	32.90	32.15	2	5,226	0.04%
2023/05/08	0	0.00	1	31.55	31.75	-1	4,906	-0.02%
2023/05/05	3	31.60	2	31.75	31.50	1	4,874	0.02%
2023/05/04	0	0.00	2	31.83	32.25	-2	4,796	-0.04%
2023/05/03	3	31.20	2	31.18	30.90	1	4,601	0.02%
2023/05/02	0	0.00	1	30.60	31.35	-1	4,518	-0.02%
2023/04/28	4	31.10	6	30.99	30.80	-2	4,414	-0.05%
2023/04/27	5	31.02	1	31.10	31.05	4	4,282	0.09%
2023/04/26	3	30.70	2	31.43	31.75	1	4,100	0.02%
2023/04/25	26.1	31.00	32	29.98	30.40	-5.9	3,748	-0.16%
2023/04/24	21	31.52	14	31.25	31.45	7	3,508	0.20%
2023/04/21	19	32.17	32	32.25	30.25	-13	2,970	-0.44%
2023/04/20	28	29.95	31	30.11	30.00	-3	2,203	-0.14%
2023/04/18	0	0.00	3	27.92	27.95	-3	1,743	-0.17%
2023/04/14	0	0.00	9	27.46	27.80	-9	1,703	-0.53%
2023/04/13	0	0.00	3	27.65	27.55	-3	1,677	-0.18%
2023/04/06	0	0.00	1	26.65	26.75	-1	1,595	-0.06%
2023/03/30	1	26.55	0	0.00	26.55	1	1,606	0.06%
2023/03/28	7	26.68	0	0.00	26.70	7	1,620	0.43%
2023/03/24	2.1	26.05	0	0.00	25.90	2.1	1,564	0.13%
2023/03/23	0	26.05	0	0.00	26.00	0	1,562	0.00%
2023/03/21	0	0.00	10	26.25	26.10	-10	1,571	-0.64%
2023/03/17	0	0.00	4	26.40	26.30	-4	1,596	-0.25%
2023/03/15	0	0.00	4	27.15	27.05	-4	1,624	-0.25%
2023/03/14	0	0.00	0.3	26.95	27.00	-0.3	1,670	-0.02%
2023/03/10	9	27.15	1	27.15	27.30	8	1,817	0.44%
2023/03/09	8	28.05	1	27.10	28.00	7	1,802	0.39%
2023/03/08	0	0.00	60	27.07	27.15	-60	1,753	-3.42%
2023/03/06	3	27.65	23.1	27.60	27.60	-20.1	1,711	-1.17%
2023/03/03	20	27.37	0	0.00	27.50	20	1,682	1.19%
2023/03/02	60	27.03	0	0.00	27.10	60	1,660	3.61%
2023/02/24	2	26.85	24	26.98	27.15	-22	1,694	-1.30%
2023/02/23	1	26.60	54	26.36	26.55	-53	1,676	-3.16%
2023/02/22	15	25.85	0	0.00	26.10	15	1,667	0.90%
2023/02/21	0	0.00	12	25.92	25.95	-12	1,682	-0.71%
2023/02/20	10	26.13	0	0.00	26.10	10	1,746	0.57%
2023/02/17	0	0.00	2	26.00	26.05	-2	1,827	-0.11%
2023/02/15	0	0.00	1	25.95	25.75	-1	1,974	-0.05%
2023/02/07	0	0.00	11	26.02	26.05	-11	2,123	-0.52%
2023/02/06	2	25.85	0	0.00	25.85	2	2,154	0.09%
2023/02/02	0	0.00	6	26.00	26.05	-6	2,227	-0.27%
2023/01/30	1	25.25	5	25.33	25.30	-4	2,369	-0.17%
2023/01/16	3	25.00	0	0.00	24.85	3	2,370	0.13%
2023/01/10	0	0.00	1	25.20	25.20	-1	2,411	-0.04%
2022/12/22	1	24.80	0	0.00	24.75	1	2,465	0.04%
2022/12/21	5	24.31	0	0.00	24.15	5	2,479	0.20%
2022/12/19	3	24.65	0	0.00	24.80	3	2,485	0.12%
2022/12/14	2	25.00	0	0.00	25.10	2	2,455	0.08%
2022/12/13	0	0.00	10	25.20	25.15	-10	2,427	-0.41%
2022/12/09	10	25.00	0	0.00	25.00	10	2,443	0.41%
2022/12/08	12	24.85	0	0.00	24.90	12	2,393	0.50%
2022/12/06	11	25.50	0	0.00	25.45	11	2,326	0.47%
2022/12/05	19	26.05	156	26.06	25.95	-137	2,274	-6.02%	大賣/鉅額交易
2022/12/02	5	27.15	0	0.00	27.15	5	2,113	0.24%
2022/12/01	1	27.45	0	27.40	27.50	1	2,098	0.05%
2022/11/30	0	0.00	3	27.25	27.40	-3	2,073	-0.14%
2022/11/29	0	0.00	65	26.75	26.90	-65	2,061	-3.15%
2022/11/24	7	26.95	0	0.00	27.10	7	2,043	0.34%
2022/11/23	15	27.94	12	27.40	27.35	3	2,026	0.15%
2022/11/18	6	27.30	5	27.23	27.15	1	1,908	0.05%
2022/11/17	0	28.00	0	0.00	27.65	0	1,877	0.00%
2022/11/16	0	0.00	3	28.45	28.00	-3	1,868	-0.16%
2022/11/14	5	27.70	5	27.80	27.85	0	1,791	0.00%
2022/11/11	50	27.00	0	26.75	26.95	50	1,734	2.88%
2022/11/10	0	0.00	0	26.30	26.45	0	1,698	0.00%
2022/11/08	5	26.30	8	26.35	26.35	-3	1,686	-0.18%
2022/11/07	5	25.40	0	0.00	26.00	5	1,636	0.31%
2022/11/04	1	24.70	0	0.00	24.75	1	1,601	0.06%
2022/11/03	1	24.65	0	0.00	24.60	1	1,586	0.06%
2022/11/02	0	25.35	0	0.00	25.20	0	1,547	0.00%
2022/11/01	160	26.34	0	0.00	25.75	160	1,513	10.57%	大買/鉅額交易
2022/10/31	0	25.81	10	25.87	25.55	-10	1,463	-0.68%
2022/10/28	0	0.00	0	26.41	26.55	0	1,413	0.00%
2022/10/27	30	26.17	32	26.40	26.75	-2	1,327	-0.15%
2022/10/20	0	0.00	1	23.85	24.40	-1	1,196	-0.08%
2022/10/18	1	24.80	0	0.00	25.00	1	1,144	0.09%
2022/10/12	0	24.04	0	0.00	24.00	0	1,107	0.00%
2022/10/11	0	0.00	0	24.40	24.40	0	1,133	0.00%
2022/10/07	0	0.00	0	24.75	24.80	0	1,178	0.00%
2022/10/05	1	23.85	0	0.00	23.85	1	1,221	0.08%
2022/09/29	0	0.00	1	23.20	23.70	-1	1,266	-0.08%
2022/09/28	1	23.79	8	23.15	22.90	-7	1,259	-0.55%
2022/09/26	0	0.00	0	23.95	24.15	0	1,242	0.00%
2022/09/23	0	0.00	2	24.70	24.75	-2	1,254	-0.16%
2022/09/16	10	24.85	0	0.00	24.95	10	1,282	0.78%
2022/09/12	0	0.00	1	24.00	24.10	-1	1,294	-0.08%
2022/09/08	5	23.60	0	0.00	23.70	5	1,323	0.38%
2022/09/07	2	23.60	0	23.75	23.45	2	1,342	0.15%
2022/09/06	0	0.00	8	24.02	23.85	-8	1,352	-0.59%
2022/09/02	3	24.30	0	0.00	24.25	3	1,376	0.22%
2022/08/30	2	24.20	0	0.00	24.20	2	1,375	0.15%
2022/08/26	0	0.00	0	24.70	24.85	0	1,388	0.00%
2022/08/24	6	24.75	0	0.00	24.75	6	1,397	0.43%
2022/08/23	12	24.70	0	0.00	24.65	12	1,439	0.84%
2022/08/22	2	25.85	2.1	25.46	25.40	0	1,443	0.00%
2022/08/19	1	24.40	2.1	24.60	24.70	-1.1	1,394	-0.08%
2022/08/18	7	24.34	6	24.75	24.55	1	1,404	0.07%
2022/08/12	0	0.00	3	23.80	23.80	-3	1,346	-0.22%
2022/08/09	1	23.10	0	0.00	23.35	1	1,475	0.07%
2022/07/29	0	24.10	0	0.00	24.10	0	1,699	0.00%
2022/07/21	0	0.00	1	23.50	23.55	-1	1,871	-0.05%
2022/07/19	0	0.00	4	23.70	23.45	-4	1,874	-0.21%
2022/07/15	0	0.00	0	22.20	22.05	0	1,822	0.00%
2022/07/08	0	0.00	3	24.60	24.60	-3	1,681	-0.18%
2022/07/07	1	24.60	0	0.00	24.80	1	1,674	0.06%
2022/07/04	2	24.40	0	0.00	24.30	2	1,676	0.12%
2022/07/01	0	0.00	0.6	24.65	24.40	-0.6	1,677	-0.04%
2022/06/22	0	26.00	0	0.00	26.00	0	1,681	0.00%
2022/06/20	11	25.73	0	0.00	25.45	11	1,672	0.66%
2022/06/17	4	26.11	0	0.00	26.10	4	1,658	0.24%
2022/06/15	5	26.90	0	0.00	27.25	5	1,637	0.31%
2022/06/13	2	26.55	0	0.00	26.60	2	1,722	0.12%
2022/06/07	1	27.10	0	0.00	27.05	1	1,780	0.06%
2022/05/30	1	28.00	3	27.85	28.15	-2	1,800	-0.11%
2022/05/27	0	0.00	2	27.10	27.35	-2	1,782	-0.11%
2022/05/23	5	26.80	0	0.00	26.95	5	1,819	0.27%
2022/05/18	1	26.75	0	0.00	27.05	1	1,844	0.05%
2022/05/17	1	26.70	0	0.00	26.35	1	1,791	0.06%
2022/05/16	2	26.40	0	0.00	26.25	2	1,763	0.11%
2022/05/13	0	28.30	0	0.00	28.35	0	1,643	0.00%
2022/05/11	6	30.00	0	0.00	29.80	6	1,605	0.37%
2022/05/09	5	30.90	0	0.00	30.55	5	1,643	0.30%
2022/05/04	1	32.50	1	32.10	31.85	0	1,736	0.00%
2022/05/03	1	33.60	1	33.20	32.45	0	1,736	0.00%
2022/04/18	1	32.50	0	0.00	32.25	1	1,782	0.06%
2022/03/31	0	0.00	10	34.20	34.20	-10	2,428	-0.41%
2022/03/30	0	0.00	4	34.10	34.10	-4	2,574	-0.16%
2022/03/24	0	0.00	9	33.16	33.40	-9	2,599	-0.35%
2022/03/22	8	33.27	0	0.00	33.30	8	2,661	0.30%
2022/03/21	0	0.00	1	33.20	33.25	-1	2,714	-0.04%
2022/03/18	0	32.45	0	0.00	32.60	0	3,021	0.00%
2022/03/17	1	32.35	0	0.00	32.40	1	3,042	0.03%
2022/03/16	10	31.90	0	0.00	32.10	10	3,046	0.33%
2022/03/09	0	32.25	0	0.00	32.40	0	3,156	0.00%
2022/03/08	4	32.35	0	0.00	32.00	4	3,189	0.13%
2022/03/01	1	33.95	0	0.00	34.00	1	3,529	0.03%
2022/02/25	5	34.28	0	0.00	33.60	5	3,572	0.14%
2022/02/24	0	0.00	14	34.52	34.20	-14	3,596	-0.39%
2022/02/23	0	0.00	0	35.00	34.75	0	3,619	0.00%
2022/02/22	0	34.50	0	0.00	34.75	0	3,841	0.00%
2022/02/21	0	0.00	0	35.40	35.40	0	4,151	0.00%
2022/02/17	0	0.00	1	34.94	34.80	-1	4,216	-0.02%
2022/02/16	0	0.00	7	34.60	34.65	-7	4,257	-0.16%
2022/02/14	4	34.40	4	34.50	34.50	0	4,352	0.00%
2022/02/10	0	0.00	4.7	35.01	35.30	-4.7	4,440	-0.11%
2022/02/08	1	34.25	0	0.00	34.40	1	4,433	0.02%
2022/02/07	0	0.00	1	34.30	34.40	-1	4,405	-0.02%
2022/01/26	0	0.00	1	32.85	32.85	-1	4,392	-0.02%
2022/01/25	1	32.71	2	32.85	32.70	-1	4,489	-0.02%
2022/01/24	10	33.05	0	0.00	33.40	10	4,563	0.22%
2022/01/21	0	0.00	57	33.76	33.40	-57	4,601	-1.24%
2022/01/20	8	33.96	1	34.00	34.15	7	4,598	0.15%
2022/01/19	8	33.84	0	0.00	33.90	8	4,607	0.17%
2022/01/18	4	34.50	0	0.00	34.45	4	4,590	0.09%
2022/01/17	20	34.65	0	0.00	34.55	20	4,597	0.44%
2022/01/13	15	35.07	0	0.00	35.10	15	4,669	0.32%
2022/01/12	2	34.38	0	0.00	34.60	2	4,666	0.04%
2022/01/11	1	34.40	0	0.00	34.40	1	4,692	0.02%
2022/01/07	0	34.35	0	0.00	34.20	0	4,776	0.00%
2022/01/06	1	34.30	0	0.00	34.25	1	4,782	0.02%
2022/01/05	2	34.15	20	34.10	34.10	-18	4,803	-0.37%
2022/01/04	11	34.50	3	34.55	34.45	8	4,813	0.17%
2021/12/30	14	35.57	0	0.00	35.55	14	4,826	0.29%
2021/12/28	6	35.91	0	0.00	36.10	6	4,902	0.12%
2021/12/27	3	36.70	3	36.50	36.15	0	4,874	0.00%
2021/12/24	2	35.15	2	35.33	35.60	0	4,667	0.00%
2021/12/22	1	33.90	0	0.00	33.85	1	4,826	0.02%
2021/12/14	4	35.58	15	35.30	33.75	-11	6,455	-0.17%
2021/12/10	1	34.50	0	0.00	34.60	1	6,147	0.02%
2021/12/09	0	0.00	0	34.85	34.90	0	6,171	0.00%
2021/12/08	1	35.00	10	34.70	34.85	-9	6,168	-0.15%
2021/12/07	0	0.00	1	35.00	35.10	-1	6,094	-0.02%
2021/12/06	1	34.60	0	0.00	34.60	1	6,066	0.02%
2021/12/03	3	34.97	1	34.90	34.90	2	6,062	0.03%
2021/12/02	0	0.00	0.9	34.50	34.40	-0.9	6,009	-0.01%
2021/12/01	0	0.00	8	34.56	34.65	-8	5,990	-0.13%
2021/11/30	4	34.59	3	34.90	34.55	1	5,961	0.02%
2021/11/26	5.1	33.75	2	34.08	34.30	3.1	5,814	0.05%
2021/11/25	9	34.54	3	34.62	34.75	6	5,776	0.10%
2021/11/24	1	33.80	4	34.11	34.20	-3	5,734	-0.05%
2021/11/23	3.2	33.71	0	0.00	33.30	3.2	5,723	0.06%
2021/11/22	2.1	34.07	1	34.00	33.80	1.1	5,735	0.02%
2021/11/19	6.1	33.75	0	0.00	33.80	6.1	5,728	0.11%
2021/11/18	4	34.81	17	34.61	35.25	-13	5,544	-0.23%
2021/11/17	2	32.80	0	0.00	33.05	2	5,242	0.04%
2021/11/16	2	33.28	3	33.35	33.20	-1	5,253	-0.02%
2021/11/15	0	0.00	0	33.20	33.45	0	5,270	0.00%
2021/11/12	4	33.48	0	0.00	33.10	4	5,331	0.08%
2021/11/10	3	33.62	0	33.50	33.70	3	5,452	0.05%
2021/11/08	3	33.03	5	32.99	33.25	-2	5,503	-0.04%
2021/11/01	1	32.30	0	0.00	32.35	1	5,570	0.02%
2021/10/29	0	0.00	1	32.05	32.00	-1	5,522	-0.02%
2021/10/28	4	31.20	0	0.00	31.20	4	5,486	0.07%
2021/10/27	0	0.00	1	31.45	31.45	-1	5,540	-0.02%
2021/10/18	1	31.50	0	0.00	31.55	1	5,880	0.02%
2021/10/14	20	30.80	0	0.00	30.95	20	6,064	0.33%
2021/10/13	5	30.65	5	30.62	30.55	0	6,146	0.00%
2021/10/07	1	31.25	0	0.00	31.25	1	6,482	0.02%
2021/10/06	16	30.56	28.5	30.72	30.25	-12.5	6,712	-0.19%
2021/10/05	18.5	31.05	3	31.20	31.50	15.5	6,932	0.22%
2021/10/04	1	32.60	10	32.71	31.50	-9	7,035	-0.13%
2021/10/01	12	33.50	0	0.00	32.85	12	7,208	0.17%
2021/09/30	6	34.05	0.3	34.15	34.15	5.7	7,973	0.07%
2021/09/29	35	34.50	22	34.64	34.10	13	8,086	0.16%
2021/09/28	59	37.66	61	37.14	36.30	-2	8,003	-0.02%
2021/09/27	8	36.59	9.1	35.61	36.90	-1.1	7,601	-0.02%
2021/09/24	7	34.89	12	35.43	33.55	-5	7,983	-0.06%
2021/09/23	1	32.70	0	0.00	33.30	1	8,390	0.01%
2021/09/22	4	32.90	0	0.00	32.90	4	8,599	0.05%
2021/09/17	5	33.50	0	0.00	32.95	5	8,810	0.06%
2021/09/15	0	0.00	1.1	34.58	34.20	-1.1	9,090	-0.01%
2021/09/14	0	35.00	0	0.00	34.25	0	9,541	0.00%
2021/09/10	0	0.00	8	34.79	34.85	-8	11,009	-0.07%
2021/09/09	3	34.55	13	34.80	34.80	-10	11,238	-0.09%
2021/09/08	18.1	34.59	0	0.00	33.85	18.1	11,667	0.16%
2021/09/01	0	0.00	1	35.95	35.80	-1	14,553	-0.01%
2021/08/25	0	0.00	1	36.20	36.25	-1	20,785	0.00%
2021/08/24	2	35.50	1	35.90	36.10	1	20,917	0.00%
2021/08/20	18	34.50	38	34.51	34.65	-20	21,317	-0.09%
2021/08/19	3	35.30	0	0.00	34.10	3	21,680	0.01%
2021/08/18	17	34.00	34	35.26	35.60	-17	21,780	-0.08%
2021/08/17	19	35.15	19	35.73	34.60	0	21,890	0.00%
2021/08/16	18	36.59	4	36.05	36.05	14	21,946	0.06%
2021/08/12	10	38.00	10	38.75	38.20	0	21,997	0.00%
2021/08/10	2	38.13	0	0.00	37.80	2	22,189	0.01%
2021/08/09	1	39.40	0	0.00	39.20	1	22,301	0.00%
2021/08/05	2	38.65	1	38.65	38.70	1	22,587	0.00%
2021/08/04	1	39.20	1.6	39.75	39.30	-0.6	22,778	0.00%
2021/08/03	0	0.00	23	39.50	39.75	-23	23,283	-0.10%
2021/08/02	1	39.50	0	0.00	39.60	1	23,541	0.00%
2021/07/30	0	0.00	5	39.90	39.75	-5	23,547	-0.02%
2021/07/29	0	0.00	12	39.68	40.00	-12	23,595	-0.05%
2021/07/28	0	0.00	30	38.37	38.85	-30	23,615	-0.13%
2021/07/27	2	39.20	10	39.47	39.00	-8	23,682	-0.03%
2021/07/26	0	0.00	4	39.85	39.90	-4	23,804	-0.02%
2021/07/23	3.1	40.32	4	40.40	40.85	-0.9	23,935	0.00%
2021/07/22	1	39.60	1	39.30	39.35	0	24,006	0.00%
2021/07/21	9	40.18	18	40.39	39.25	-9	24,056	-0.04%
2021/07/20	0	0.00	1	40.70	40.75	-1	24,035	0.00%
2021/07/15	9	41.49	2	41.58	42.15	7	24,369	0.03%
2021/07/14	0	0.00	1	41.25	41.25	-1	24,454	0.00%
2021/07/13	1	41.24	2	41.28	40.90	-1	24,605	0.00%
2021/07/12	26	42.94	6	42.43	42.10	20	24,583	0.08%
2021/07/09	0	43.90	0	0.00	43.75	0	25,092	0.00%
2021/07/08	11	44.65	3	44.67	44.70	8	25,452	0.03%
2021/07/07	39	45.77	31	46.10	45.25	8	26,102	0.03%
2021/07/06	3	45.22	21	44.78	44.70	-18	25,579	-0.07%
2021/07/05	17	44.39	12	44.35	44.50	5	25,582	0.02%
2021/07/02	48	45.45	9	44.94	44.80	39	25,639	0.15%
2021/07/01	81	46.66	68	46.08	45.60	13	25,279	0.05%
2021/06/30	33	45.21	43	45.44	45.70	-10	24,430	-0.04%
2021/06/29	29	44.31	19	44.80	43.80	10	23,871	0.04%
2021/06/28	31	43.38	28	43.58	44.00	3	23,785	0.01%
2021/06/25	33	44.55	17	44.39	44.30	16	23,683	0.07%
2021/06/24	41	44.73	136	44.50	44.95	-95	23,805	-0.40%	大賣/
2021/06/23	9	45.14	19	44.23	44.00	-10	23,763	-0.04%
2021/06/22	38	45.98	21	45.82	44.45	17	23,479	0.07%
2021/06/21	24	43.53	38	43.02	44.45	-14	22,491	-0.06%
2021/06/18	48	43.48	14	43.33	43.25	34	22,031	0.15%
2021/06/17	59	45.37	41	44.53	44.30	18	21,851	0.08%
2021/06/16	5	44.65	58	44.46	43.95	-53	21,436	-0.25%
2021/06/15	6	44.38	26	44.56	44.95	-20	21,270	-0.09%
2021/06/11	169	48.10	36	47.43	45.60	133	20,880	0.64%	大買/鉅額交易
2021/06/10	15	44.35	8	44.11	45.50	7	19,739	0.04%
2021/06/09	39	47.40	30	46.41	45.45	9	19,438	0.05%
2021/06/08	145	50.92	131	49.05	49.10	14	18,821	0.07%	大買/大賣/
2021/06/07	84	49.15	48	50.21	50.60	36	17,681	0.20%
2021/06/04	55	49.02	64	49.08	46.05	-9	16,159	-0.06%
2021/06/03	61	45.97	34	46.84	47.30	27	15,117	0.18%
2021/06/02	16	41.77	66	41.45	43.00	-50	13,987	-0.36%
2021/06/01	0	0.00	28	38.85	39.10	-28	13,318	-0.21%
2021/05/31	15	38.20	20	38.43	38.25	-5	13,351	-0.04%
2021/05/28	39	38.33	2	37.75	37.75	37	13,267	0.28%
2021/05/27	3	36.57	4	37.81	37.70	-1	13,224	-0.01%
2021/05/26	10	35.55	20	35.90	35.90	-10	12,890	-0.08%
2021/05/25	4	35.81	4	35.33	35.85	0	12,765	0.00%
2021/05/24	15	35.48	6	35.66	35.50	9	12,643	0.07%
2021/05/21	2	33.95	0	0.00	34.20	2	12,564	0.02%
2021/05/20	1	33.05	3	33.78	33.15	-2	12,491	-0.02%
2021/05/19	0	0.00	2	33.23	33.75	-2	12,471	-0.02%
2021/05/18	1	32.50	3	30.95	32.55	-2	12,390	-0.02%
2021/05/17	14	29.90	23	29.12	29.60	-9	12,320	-0.07%
2021/05/14	7	32.42	6	31.30	31.65	1	12,175	0.01%
2021/05/13	7	31.44	15.1	31.91	32.50	-8.1	12,028	-0.07%
2021/05/12	19	33.83	14	32.68	32.55	5	11,875	0.04%
2021/05/11	21	37.80	36	37.61	36.10	-15	11,647	-0.13%
2021/05/10	24	37.68	15	37.24	37.30	9	11,138	0.08%
2021/05/07	0	0.00	2	35.18	35.85	-2	10,910	-0.02%
2021/05/06	13	35.94	8	35.41	35.55	5	10,898	0.05%
2021/05/05	1	35.90	1	36.50	35.80	0	10,841	0.00%
2021/05/04	0	33.75	12	33.95	35.00	-12	10,795	-0.11%
2021/05/03	5	36.50	1	37.00	36.55	4	10,641	0.04%
2021/04/29	15	37.82	1	37.80	38.00	14	10,523	0.13%
2021/04/28	3	39.22	4	38.80	39.15	-1	10,391	-0.01%
2021/04/27	0	38.80	5	38.88	39.00	-5	10,300	-0.05%
2021/04/26	3	38.50	1.1	39.09	39.10	1.9	10,262	0.02%
2021/04/23	1	37.30	7	38.19	38.45	-6	10,189	-0.06%
2021/04/22	19	38.49	1	39.50	37.85	18	10,228	0.18%
2021/04/21	1	38.70	2	39.05	38.70	-1	9,979	-0.01%
2021/04/20	2	38.50	5	38.40	38.40	-3	9,815	-0.03%
2021/04/19	5	39.08	8	38.70	39.20	-3	9,689	-0.03%
2021/04/16	0	0.00	2	38.58	38.85	-2	9,457	-0.02%
2021/04/15	176	38.49	298	40.01	38.35	-122	9,313	-1.31%	大買/大賣/鉅額交易
2021/04/14	6	37.40	28.2	36.12	38.00	-22.2	8,612	-0.26%
2021/04/13	157	37.34	7	37.29	37.10	150	8,244	1.82%	大買/鉅額交易
2021/04/12	13	33.68	5	33.50	34.65	8	7,454	0.11%
2021/04/09	0	0.00	21.1	31.45	31.50	-21.1	7,196	-0.29%
2021/04/08	5	33.11	0	0.00	33.20	5	7,070	0.07%
2021/04/07	3	31.68	0	0.00	31.60	3	7,209	0.04%
2021/04/06	0	0.00	3	31.50	31.55	-3	7,685	-0.04%
2021/04/01	1	31.15	0	0.00	31.25	1	7,829	0.01%
2021/03/31	5	31.65	0	0.00	31.50	5	7,758	0.06%
2021/03/30	3	31.35	0	0.00	31.25	3	7,676	0.04%
2021/03/29	3	30.25	4	31.26	30.95	-1	7,605	-0.01%
2021/03/26	3	29.77	0	29.75	29.60	3	7,504	0.04%
2021/03/25	2	29.35	12	29.81	29.50	-10	7,414	-0.13%
2021/03/24	8.1	28.97	0	0.00	28.95	8.1	7,315	0.11%
2021/03/23	2	28.65	0	0.00	28.55	2	7,354	0.03%
2021/03/22	0	28.75	13.7	28.59	28.80	-13.6	7,630	-0.18%
2021/03/19	0	0.00	5	29.20	28.95	-5	7,698	-0.06%
2021/03/18	1	29.20	6	29.08	29.00	-5	7,750	-0.06%
2021/03/16	1	28.90	0	0.00	29.05	1	7,835	0.01%
2021/03/15	12	29.47	0	0.00	29.35	12	7,745	0.15%
2021/03/12	0	0.00	2	29.65	29.90	-2	7,711	-0.03%
2021/03/11	1	29.80	1	29.95	29.60	0	7,688	0.00%
2021/03/09	0	0.00	2	29.70	29.70	-2	7,508	-0.03%
2021/03/08	2	28.55	12	28.92	28.55	-10	7,339	-0.14%
2021/03/05	21	28.57	0	0.00	28.30	21	7,301	0.29%
2021/03/04	8	27.95	2	27.80	28.85	6	7,205	0.08%
2021/03/03	1	27.70	0	0.00	28.00	1	7,040	0.01%
2021/03/02	0	27.10	0	0.00	27.05	0	6,998	0.00%
2021/02/25	0	0.00	10	26.95	27.05	-10	6,828	-0.15%
2021/02/24	5	27.17	4.1	26.95	26.65	1	6,865	0.01%
2021/02/23	0	0.00	2	27.60	27.70	-2	6,822	-0.03%
2021/02/19	0	0.00	2	26.20	26.55	-2	6,848	-0.03%
2021/02/18	1	26.65	0	0.00	26.50	1	7,025	0.01%
2021/02/17	0	0.00	0.1	25.85	25.90	-0.1	7,305	0.00%
2021/01/28	2	23.85	0	0.00	23.75	2	8,271	0.02%
2021/01/25	2.1	24.50	0	0.00	24.95	2.1	8,338	0.02%
2021/01/22	0	0.00	4	24.50	24.60	-4	8,431	-0.05%
2021/01/21	2	24.85	4	25.35	24.80	-2	8,456	-0.02%
2021/01/20	14	24.74	0	0.00	24.25	14	8,455	0.17%
2021/01/19	4	25.25	0	0.00	25.50	4	8,541	0.05%
2021/01/18	6	25.55	2	25.50	25.30	4	8,876	0.05%
2021/01/15	0	0.00	4	25.80	25.35	-4	8,817	-0.05%
2021/01/14	0.1	26.75	0	0.00	26.80	0.1	8,867	0.00%
2021/01/12	0	0.00	0	27.20	27.20	0	8,836	0.00%
2021/01/11	2	27.15	0	0.00	27.25	2	8,759	0.02%
2021/01/08	0	0.00	2.6	27.24	27.25	-2.6	8,755	-0.03%
2021/01/07	10.1	27.75	3	27.40	27.40	7.1	8,663	0.08%
2021/01/05	1	28.15	12	28.37	28.40	-11	8,453	-0.13%
2021/01/04	5	29.10	2	29.18	29.30	3	8,379	0.04%
2020/12/31	0	0.00	2	29.50	29.45	-2	8,298	-0.02%
2020/12/30	7	29.93	2	30.45	29.35	5	8,200	0.06%
2020/12/29	28	29.90	7.9	28.94	28.70	20.1	7,881	0.26%
2020/12/28	8	27.44	7	28.00	28.25	1	7,371	0.01%
2020/12/24	0	0.00	0.8	25.70	25.75	-0.8	7,141	-0.01%
2020/12/22	4	25.35	2	25.65	25.30	2	7,089	0.03%
2020/12/21	2	25.20	0	0.00	25.15	2	6,969	0.03%
2020/12/17	2	24.85	1	24.90	24.60	1	6,958	0.01%
2020/12/16	1	25.60	0.1	25.40	25.15	1	6,943	0.01%
2020/12/14	0	0.00	1	24.75	24.45	-1	6,631	-0.02%
2020/12/11	0	0.00	2	23.95	24.40	-2	6,600	-0.03%
2020/12/09	0.1	23.75	0	0.00	23.90	0.1	6,640	0.00%
2020/12/08	1	23.50	0	0.00	23.55	1	6,742	0.01%
2020/12/07	0.1	23.20	2	23.45	23.25	-2	6,757	-0.03%
2020/12/02	2	23.70	0	0.00	23.65	2	6,836	0.03%
2020/12/01	2	24.35	1	24.20	24.45	1	6,805	0.01%
2020/11/30	1	24.30	0	0.00	23.80	1	6,803	0.01%
2020/11/26	1	23.65	2	23.70	23.70	-1	6,975	-0.01%
2020/11/25	1	23.00	0	0.00	23.40	1	7,091	0.01%
2020/11/24	0	0.00	2	23.00	23.00	-2	7,352	-0.03%
2020/11/23	0	22.95	0	0.00	23.00	0	7,431	0.00%
2020/11/20	2	23.00	0	0.00	23.05	2	7,517	0.03%
2020/11/17	0	0.00	7.1	22.93	22.95	-7.1	7,594	-0.09%
2020/11/16	6	23.03	266	22.80	23.15	-260	7,567	-3.44%	大賣/鉅額交易
2020/11/13	508	22.69	249	22.39	22.35	259	7,409	3.50%	大買/大賣/鉅額交易
2020/11/11	0	0.00	0.5	21.00	20.95	-0.5	7,266	-0.01%
2020/11/10	0	0.00	1	20.35	20.25	-1	7,360	-0.01%
2020/11/09	2	21.35	2	21.50	21.40	0	7,359	0.00%
2020/11/06	3	20.30	2	20.30	20.60	1	7,265	0.01%
2020/11/05	10	20.63	0	0.00	20.25	10	7,228	0.14%
2020/11/04	0	0.00	1	20.10	20.15	-1	7,158	-0.01%
2020/11/03	0	0.00	11	20.11	20.10	-11	7,149	-0.15%
2020/11/02	0	0.00	12	20.05	20.20	-12	7,115	-0.17%
2020/10/30	2	19.63	1	20.35	19.40	1	7,023	0.01%
2020/10/28	0	0.00	2.1	19.82	19.80	-2.1	6,822	-0.03%
2020/10/27	14	19.74	0	0.00	19.80	14	6,759	0.21%
2020/10/26	6	20.16	4.7	19.52	19.95	1.3	6,608	0.02%
2020/10/21	0	0.00	2	18.45	18.50	-2	6,011	-0.03%
2020/10/19	1	18.15	0	18.10	18.10	1	5,963	0.02%
2020/10/15	0	0.00	3	18.00	18.05	-3	6,055	-0.05%
2020/10/14	8.1	18.25	0	0.00	18.10	8.1	6,046	0.13%
2020/09/28	0	0.00	10	17.00	17.15	-10	6,430	-0.16%
2020/09/25	2	17.10	0	0.00	16.80	2	6,485	0.03%
2020/09/24	0	0.00	2	16.95	16.80	-2	6,488	-0.03%
2020/09/23	1	17.45	0	0.00	17.45	1	6,492	0.02%
2020/09/22	0	0.00	2	17.70	17.70	-2	6,468	-0.03%
2020/09/18	0	0.00	12	18.67	18.70	-12	6,355	-0.19%
2020/09/17	5	18.40	0	0.00	18.40	5	6,303	0.08%
2020/09/14	3	17.83	3	17.95	17.85	0	6,226	0.00%
2020/09/10	2	18.55	1	18.65	18.50	1	6,251	0.02%
2020/09/07	0	0.00	1	18.70	18.50	-1	6,449	-0.02%
2020/09/03	0	0.00	3	18.52	18.55	-3	6,331	-0.05%
2020/09/02	2	18.35	0	0.00	18.50	2	6,273	0.03%
2020/09/01	10	18.90	15	19.03	18.85	-5	6,185	-0.08%
2020/08/31	3	18.40	5	18.50	18.30	-2	6,018	-0.03%
2020/08/28	4	18.60	0.6	18.00	18.10	3.4	5,847	0.06%
2020/08/27	0	0.00	1	17.25	17.25	-1	5,544	-0.02%
2020/08/26	2	17.10	1	16.90	17.15	1	5,413	0.02%
2020/08/24	2	16.90	0	0.00	16.55	2	5,268	0.04%
2020/08/20	4	15.99	2	15.80	16.00	2	5,169	0.04%
2020/08/19	4	16.38	5	16.42	16.75	-1	5,007	-0.02%
2020/08/18	1	16.10	0	0.00	15.85	1	4,830	0.02%
2020/08/17	0	0.00	17	15.81	16.20	-17	4,566	-0.37%
2020/08/14	0	0.00	1.1	14.70	14.75	-1.1	4,246	-0.03%
2020/08/11	0	0.00	10	14.10	14.05	-10	4,020	-0.25%
2020/08/10	0	0.00	16	14.05	14.10	-16	4,056	-0.39%
2020/08/05	2	13.70	0	0.00	13.75	2	4,015	0.05%
2020/07/29	0	0.00	1	13.65	13.60	-1	4,046	-0.02%
2020/07/24	0	0.00	3.3	13.65	13.65	-3.3	4,037	-0.08%
2020/07/22	1	14.20	1	14.00	14.00	0	4,067	0.00%
2020/07/20	0	0.00	2.1	13.80	13.85	-2.1	3,901	-0.05%
2020/07/17	0	0.00	2	13.80	13.65	-2	3,899	-0.05%
2020/07/16	0	0.00	3	14.00	13.90	-3	3,901	-0.08%
2020/07/13	0	0.00	1	14.60	14.50	-1	3,660	-0.03%
2020/07/09	10	14.55	0	0.00	14.45	10	3,598	0.28%
2020/07/03	6	14.12	1	14.10	14.15	5	3,505	0.14%
2020/07/01	0	0.00	1	13.85	13.95	-1	3,418	-0.03%
2020/06/22	6	13.90	1	13.90	13.85	5	3,516	0.14%
2020/06/19	1	13.85	1	13.85	13.85	0	3,546	0.00%
2020/06/18	1	14.35	2	14.10	14.10	-1	3,555	-0.03%
2020/06/16	4	14.03	0	0.00	14.05	4	3,521	0.11%
2020/06/15	5	13.82	2	13.50	13.75	3	3,443	0.09%
2020/06/12	2	13.10	0	0.00	13.25	2	3,283	0.06%
2020/06/11	1	13.60	0	0.00	13.35	1	3,343	0.03%
2020/06/08	0	0.00	3	13.80	13.80	-3	3,472	-0.09%
2020/05/29	5	13.40	0	0.00	13.20	5	3,569	0.14%
2020/05/28	5	13.50	0	0.00	13.50	5	3,609	0.14%
2020/05/27	0	0.00	2	13.35	13.40	-2	3,619	-0.06%
2020/05/19	0	0.00	2	13.55	13.35	-2	4,513	-0.04%
2020/05/18	0	0.00	4	13.33	13.35	-4	4,524	-0.09%
2020/05/11	0	0.00	3	12.80	12.75	-3	4,426	-0.07%
2020/05/07	2	12.60	0	0.00	12.65	2	4,604	0.04%
2020/05/06	2	12.60	3	12.60	12.50	-1	4,867	-0.02%
2020/05/05	0	0.00	1	12.60	12.60	-1	4,886	-0.02%
2020/05/04	0	0.00	7	12.59	12.50	-7	4,951	-0.14%
2020/04/30	6	12.60	0	0.00	12.80	6	4,944	0.12%
2020/04/29	0	0.00	11	12.56	12.60	-11	4,956	-0.22%
2020/04/28	10	12.45	0	0.00	12.35	10	5,002	0.20%
2020/04/27	0	0.00	2	12.15	12.10	-2	5,278	-0.04%
2020/04/10	0	0.00	5	11.95	11.95	-5	5,067	-0.10%
2020/04/09	0	0.00	0.2	11.90	11.90	-0.2	5,061	0.00%
2020/03/30	0	0.00	5	11.55	11.60	-5	4,971	-0.10%
2020/03/27	10	11.98	53	11.94	11.70	-43	4,981	-0.86%
2020/03/26	50	11.60	4	11.70	11.90	46	4,905	0.94%
2020/03/24	0	0.00	4	11.35	11.25	-4	4,863	-0.08%
2020/03/23	15	11.18	21	11.26	11.10	-6	4,880	-0.12%
2020/03/20	5	10.70	5	10.90	10.70	0	4,784	0.00%
2020/03/19	7	10.20	8	10.48	10.25	-1	4,773	-0.02%
2020/03/18	3	10.75	0	0.00	10.80	3	4,698	0.06%
2020/03/17	5	10.95	20	11.15	10.90	-15	4,632	-0.32%
2020/03/16	3	11.22	2	11.30	11.15	1	4,568	0.02%
2020/03/13	5	11.14	2	11.15	11.45	3	4,522	0.07%
2020/03/12	4	12.25	2	12.10	12.05	2	4,423	0.05%
2020/03/11	7	12.76	2	12.80	12.75	5	4,345	0.12%
2020/03/10	2	12.65	2	12.85	12.90	0	4,311	0.00%
2020/03/09	2	13.10	0	0.00	12.90	2	4,231	0.05%
2020/03/05	2	13.80	2	13.70	13.65	0	4,126	0.00%
2020/03/03	2	13.80	6	13.78	13.75	-4	4,080	-0.10%
2020/03/02	8	13.70	2	13.75	13.55	6	4,019	0.15%
2020/02/27	2	14.53	4	14.43	13.90	-2	3,967	-0.05%
2020/02/26	33	14.19	41	14.38	14.25	-8	3,662	-0.22%
2020/02/25	1	13.85	1	13.85	13.60	0	3,167	0.00%
2020/02/24	2.2	13.85	21	13.86	13.85	-18.8	3,127	-0.60%
2020/02/21	0	0.00	5	13.60	13.65	-5	3,026	-0.17%
2020/02/20	0	0.00	5	13.55	13.50	-5	3,030	-0.16%
2020/02/19	0	0.00	8	13.55	13.60	-8	3,032	-0.26%
2020/02/18	10	13.40	0	0.00	13.35	10	3,098	0.32%
2020/02/17	5	13.35	0	0.00	13.35	5	3,089	0.16%
2020/02/14	5	13.40	0	0.00	13.40	5	3,085	0.16%
2020/02/13	2	13.40	0	0.00	13.30	2	3,063	0.07%
2020/02/11	8	13.38	0	0.00	13.45	8	3,005	0.27%
2020/02/10	2	13.55	0	0.00	13.50	2	2,946	0.07%
2020/02/07	0	0.00	22	13.77	13.95	-22	2,774	-0.79%
2020/02/06	0.2	13.20	0	0.00	13.25	0.2	2,497	0.01%
2020/02/05	5	13.15	0	0.00	12.95	5	2,464	0.20%
2020/01/31	11	13.15	1	13.15	13.10	10	2,287	0.44%
2020/01/30	7	13.70	0	0.00	13.55	7	2,196	0.32%
2020/01/16	0	0.00	2	13.20	13.20	-2	1,924	-0.10%
2020/01/03	0	0.00	0.4	13.50	13.55	-0.4	1,919	-0.02%
2019/12/27	0	0.00	6	13.51	13.60	-6	1,843	-0.33%
2019/12/25	6	13.39	0	0.00	13.45	6	1,787	0.34%
2019/12/23	7	13.49	0	0.00	13.55	7	1,745	0.40%
2019/12/20	10	13.80	4	13.81	13.50	6	1,715	0.35%
2019/12/19	0	0.00	1	13.90	13.95	-1	1,662	-0.06%
2019/12/18	0	0.00	6	13.74	13.85	-6	1,590	-0.38%
2019/12/17	0	0.00	1	13.55	13.60	-1	1,507	-0.07%
2019/12/16	3	13.30	2	13.38	13.40	1	1,446	0.07%
2019/12/13	0	0.00	4	13.11	13.10	-4	1,379	-0.29%
2019/12/06	0	0.00	10	12.90	12.85	-10	1,400	-0.71%
2019/12/05	0	0.00	5	12.90	12.90	-5	1,400	-0.36%
2019/11/28	0	0.00	1	13.10	13.05	-1	1,324	-0.08%
2019/11/27	1	13.20	8	13.23	13.20	-7	1,302	-0.54%
2019/11/26	0	0.00	6	13.05	13.15	-6	1,259	-0.48%
2019/11/25	0	0.00	6	12.95	12.95	-6	1,197	-0.50%
2019/11/21	0	0.00	1	12.75	12.75	-1	1,164	-0.09%
2019/11/20	1	12.80	0	0.00	12.85	1	1,149	0.09%
2019/11/19	0	0.00	21	12.72	12.75	-21	1,122	-1.87%
2019/11/18	0	0.00	20	12.60	12.65	-20	1,089	-1.84%
2019/11/15	34	12.56	0	0.00	12.55	34	1,050	3.24%
2019/11/13	0	0.00	3	11.95	11.95	-3	948	-0.32%
2019/11/08	0	0.00	30	12.05	12.10	-30	940	-3.19%
2019/11/07	0	0.00	0	12.00	12.10	0	939	0.00%
2019/11/04	30	12.00	0	0.00	12.10	30	938	3.20%
2019/10/31	6	11.95	0	0.00	11.95	6	950	0.63%
2019/10/21	14	11.79	2	11.75	11.75	12	904	1.33%
2019/10/17	20	11.68	0	0.00	11.70	20	871	2.29%
2019/09/27	2	11.75	10	11.65	11.65	-8	1,310	-0.61%
2019/09/25	0	0.00	2	11.80	11.80	-2	1,340	-0.15%
2019/09/17	10	11.85	12	11.90	11.85	-2	1,398	-0.14%
2019/09/16	10	11.85	10.7	11.85	11.85	-0.7	1,396	-0.05%
2019/09/11	0	0.00	1	11.80	11.70	-1	1,429	-0.07%
2019/09/10	0	0.00	2	11.90	11.90	-2	1,417	-0.14%
2019/09/09	0	0.00	2	11.75	11.80	-2	1,394	-0.14%
2019/08/30	0.6	11.50	0	0.00	11.55	0.6	1,383	0.05%
2019/08/21	0	0.00	10	11.60	11.60	-10	1,397	-0.72%
2019/08/20	0	0.00	1	11.60	11.60	-1	1,391	-0.07%
2019/08/19	0	0.00	2.1	11.50	11.50	-2.1	1,391	-0.15%
2019/08/16	0.4	11.40	0	0.00	11.35	0.4	1,372	0.03%
2019/08/12	0	0.00	2	11.40	11.35	-2	1,378	-0.15%
2019/08/06	2	11.15	0	0.00	11.25	2	1,400	0.14%
2019/08/02	1	11.35	0	0.00	11.50	1	1,401	0.07%
2019/07/19	0	0.00	22	11.85	11.90	-22	1,311	-1.68%
2019/07/18	1	11.95	0	0.00	11.90	1	1,302	0.08%
2019/07/17	0	0.00	1	12.10	12.10	-1	1,284	-0.08%
2019/07/11	0	0.00	1	12.60	12.60	-1	1,092	-0.09%
2019/07/10	0	0.00	2	12.50	12.50	-2	1,041	-0.19%
2019/07/09	1	12.30	0	0.00	12.30	1	979	0.10%
2019/07/08	0	0.00	1	12.20	12.20	-1	929	-0.11%
2019/07/01	1	11.95	0	0.00	11.95	1	833	0.12%
2019/05/22	1	11.55	0	0.00	11.55	1	839	0.12%
2019/05/21	0	0.00	5	11.55	11.50	-5	891	-0.56%
2019/05/20	0	0.00	2	11.50	11.50	-2	935	-0.21%
2019/05/17	0	0.00	5	11.45	11.45	-5	942	-0.53%
2019/05/13	3	11.50	0	0.00	11.50	3	936	0.32%
2019/04/29	0	0.00	2	11.90	11.85	-2	921	-0.22%
2019/03/12	0	0.00	1	11.95	11.95	-1	989	-0.10%
2019/03/11	0	11.85	0	0.00	11.85	0	989	0.00%
2019/03/08	0	0.00	3.7	11.91	11.95	-3.7	999	-0.37%
2019/03/06	0	0.00	4	12.00	11.85	-4	993	-0.40%
2019/03/04	2	12.10	0	0.00	12.00	2	983	0.20%
2019/02/26	0	0.00	1	12.15	12.10	-1	971	-0.10%
2019/02/21	0	0.00	3	12.15	12.10	-3	939	-0.32%
2019/02/20	10	12.15	0	0.00	12.25	10	924	1.08%
2019/01/04	1	11.05	0	0.00	11.15	1	1,078	0.09%
2018/12/19	0	0.00	2	11.40	11.45	-2	1,299	-0.15%
2018/12/11	0	0.00	2	11.70	11.65	-2	1,312	-0.15%
2018/12/03	5	11.70	0	0.00	11.70	5	1,326	0.38%
2018/11/22	2	11.45	0	0.00	11.40	2	1,333	0.15%
2018/11/05	0	0.00	3	11.45	11.45	-3	1,648	-0.18%
2018/10/26	3	11.00	1	10.95	11.10	2	1,634	0.12%
2018/10/15	0	0.00	3	11.40	11.40	-3	1,499	-0.20%
2018/10/12	0	0.00	3	11.20	11.20	-3	1,487	-0.20%
2018/10/09	1	12.00	0	0.00	12.30	1	1,387	0.07%
2018/10/03	3	12.35	0	0.00	12.35	3	1,343	0.22%
2018/09/28	3	12.47	0	0.00	12.45	3	1,390	0.22%
2018/09/25	0	0.00	100	12.20	12.20	-100	1,357	-7.37%
2018/09/21	100	12.40	0	0.00	12.20	100	1,359	7.36%
2018/09/14	0	0.00	1	12.45	12.45	-1	1,378	-0.07%
2018/09/13	0	0.00	10	12.20	12.15	-10	1,373	-0.73%
2018/09/10	10	11.75	0	0.00	11.75	10	1,403	0.71%
2018/09/03	0	0.00	1	12.40	12.25	-1	1,410	-0.07%
2018/08/31	1	12.35	0	0.00	12.35	1	1,406	0.07%
2018/08/28	0	0.00	2	12.50	12.50	-2	1,408	-0.14%
2018/08/27	2	12.65	0	0.00	12.70	2	1,457	0.14%
2018/08/23	1	12.35	4.1	12.58	12.90	-3.1	1,459	-0.21%
2018/08/21	0	0.00	2	12.05	12.05	-2	1,285	-0.16%
2018/08/20	2	12.05	0	0.00	12.00	2	1,293	0.15%
2018/08/07	0.3	11.90	0	0.00	11.95	0.3	1,373	0.02%
2018/08/06	2	11.95	0	0.00	11.95	2	1,398	0.14%
2018/07/30	0	0.00	11	12.06	12.20	-11	1,434	-0.77%
2018/07/27	0	0.00	20	11.85	11.90	-20	1,397	-1.43%
2018/07/26	0	0.00	1	11.70	11.70	-1	1,375	-0.07%
2018/07/24	0	0.00	0	11.55	11.60	0	1,406	0.00%
2018/07/17	0	0.00	1	11.75	11.60	-1	1,531	-0.07%
2018/07/13	0	0.00	10	11.55	11.55	-10	1,531	-0.65%
2018/07/12	0	0.00	1	11.50	11.55	-1	1,536	-0.07%
2018/07/11	0	0.00	2	11.90	11.90	-2	1,585	-0.13%
2018/07/10	3	11.65	0	0.00	11.70	3	1,575	0.19%
2018/07/06	12	11.62	0	0.00	11.55	12	1,574	0.76%
2018/07/03	1	11.75	0	0.00	11.85	1	1,699	0.06%
2018/07/02	20	12.05	0	0.00	12.00	20	1,704	1.17%
2018/06/27	10	12.20	0	0.00	12.15	10	1,717	0.58%
2018/06/15	2	12.60	0	0.00	12.75	2	1,831	0.11%
2018/06/14	2	12.60	2	12.75	12.60	0	1,832	0.00%
2018/06/11	2	12.85	0	0.00	12.85	2	1,883	0.11%
2018/06/08	2	12.90	0	0.00	12.85	2	1,905	0.10%
2018/06/04	2	13.40	10	13.30	13.25	-8	2,047	-0.39%
2018/05/24	1	12.75	0	0.00	12.70	1	2,917	0.03%
2018/05/18	11	12.80	0	0.00	12.75	11	3,052	0.36%
2018/05/16	1	12.85	0	0.00	12.85	1	3,086	0.03%
2018/05/14	0	0.00	2	13.20	13.00	-2	3,201	-0.06%
2018/05/11	0	0.00	2	13.15	13.10	-2	3,232	-0.06%
2018/05/09	2	12.85	0	0.00	12.90	2	3,280	0.06%
2018/05/04	0	0.00	1	12.70	12.65	-1	3,748	-0.03%
2018/05/02	1	12.85	0	0.00	12.90	1	3,835	0.03%
2018/04/27	1	12.70	1	12.70	12.60	0	3,890	0.00%
2018/04/25	12	12.57	0	0.00	12.65	12	3,997	0.30%
2018/04/24	2	12.70	0	0.00	12.70	2	4,022	0.05%
2018/04/20	1	13.20	0	0.00	13.20	1	4,081	0.02%
2018/04/18	2	13.25	0	0.00	13.10	2	4,126	0.05%
2018/04/17	0	0.00	1	13.30	13.25	-1	4,177	-0.02%
2018/04/11	3	13.25	0	0.00	13.20	3	4,323	0.07%
2018/04/09	1	13.00	0	0.00	13.05	1	4,407	0.02%
2018/03/30	0	0.00	1	12.95	12.95	-1	5,502	-0.02%
2018/03/29	5	12.98	3	12.95	12.95	2	5,494	0.04%
2018/03/23	5	12.85	0	0.00	12.75	5	5,498	0.09%
2018/03/21	5	13.40	0	0.00	13.30	5	5,457	0.09%
2018/03/12	2	14.10	0	0.00	13.90	2	5,384	0.04%
2018/03/07	0	0.00	11	13.70	13.70	-11	5,343	-0.21%
2018/03/06	1	13.75	2	13.80	13.80	-1	5,345	-0.02%
2018/03/05	0	0.00	1	13.90	13.90	-1	5,351	-0.02%
2018/03/02	0	0.00	1	13.95	13.95	-1	5,379	-0.02%
2018/02/27	23	14.48	6	14.43	14.05	17	5,335	0.32%
2018/02/26	28	14.41	29	14.45	14.50	-1	5,104	-0.02%
2018/02/23	10	13.45	0	0.00	13.50	10	4,704	0.21%
2018/02/08	2	12.65	0	0.00	12.65	2	4,976	0.04%
2018/02/07	5	12.85	0	0.00	12.50	5	5,175	0.10%
2018/02/05	1	13.55	0	0.00	13.60	1	5,105	0.02%
2018/02/02	2	13.78	0	0.00	13.70	2	5,052	0.04%
2018/01/30	14	14.11	0	0.00	13.50	14	4,898	0.29%
2018/01/25	0	0.00	80	13.58	13.40	-80	4,568	-1.75%
2018/01/22	80	13.73	0	0.00	13.90	80	4,441	1.80%
2018/01/05	0	0.00	0	13.50	13.55	0	3,943	0.00%
2018/01/04	2	13.65	0	0.00	13.55	2	3,908	0.05%
2018/01/03	4	13.83	1	13.95	13.80	3	3,879	0.08%
2018/01/02	0	0.00	21	13.92	13.95	-21	3,783	-0.56%