允強 (2034)-華南永昌-基隆券商分點個股進出

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

允強

(2034)

可現股當沖

股價
25.00
漲跌
--
漲幅
0.00%
成交量
322張
產業
上市鋼鐵類股▲0.26%
404人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

允強 (2034)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/04/23	0	0.00	2	25.00	25.15	-2	558	-0.36%
2024/04/22	3	25.40	40	25.15	25.20	-37	553	-6.69%
2024/04/19	2	25.20	0	0.00	25.20	2	536	0.37%
2024/04/11	0	0.00	30	25.67	25.70	-30	511	-5.87%
2024/04/10	0	0.00	2	25.90	25.75	-2	509	-0.39%
2024/04/09	0	0.00	10	26.00	26.00	-10	509	-1.96%
2024/04/03	2	25.75	0	0.00	25.35	2	498	0.40%
2024/03/29	2	25.00	0	0.00	25.10	2	494	0.40%
2024/03/28	0.3	25.20	0	0.00	25.10	0.3	504	0.06%
2024/03/20	2	24.53	0	0.00	24.55	2	574	0.35%
2024/03/19	2	24.78	10	24.75	24.75	-8	565	-1.41%
2024/03/15	0	0.00	1	24.85	24.90	-1	563	-0.18%
2024/03/14	1	24.65	0	0.00	24.85	1	561	0.18%
2024/03/13	0	0.00	1	24.80	24.80	-1	555	-0.18%
2024/03/12	2	24.90	0	0.00	24.90	2	546	0.37%
2024/03/11	0	0.00	1	24.80	24.90	-1	542	-0.18%
2024/03/08	1	24.90	0	0.00	24.95	1	538	0.19%
2024/03/05	10	25.10	0	0.00	25.15	10	519	1.93%
2024/03/04	2.2	25.26	0	0.00	25.20	2.2	512	0.42%
2024/02/27	1	25.70	2	25.80	25.60	-1	490	-0.20%
2024/02/26	0	0.00	30	26.00	25.95	-30	475	-6.30%
2024/02/23	8	26.10	0	0.00	26.05	8	477	1.68%
2024/02/22	5	26.10	1	26.10	26.10	4	480	0.83%
2024/02/20	3	26.13	2.1	26.26	26.05	0.9	477	0.19%
2024/02/19	1	26.15	0	0.00	26.25	1	474	0.21%
2024/02/05	0.1	26.15	0	0.00	26.05	0.1	479	0.02%
2024/01/31	0	0.00	3	26.10	26.05	-3	479	-0.63%
2024/01/30	2	26.15	0	0.00	26.10	2	475	0.42%
2024/01/29	0	0.00	26.2	26.40	26.40	-26.2	472	-5.54%
2024/01/26	0	0.00	45	26.36	26.45	-45	474	-9.49%
2024/01/23	1	26.35	1	26.40	26.45	0	470	0.00%
2024/01/19	0.1	26.25	0	0.00	26.30	0.1	459	0.02%
2024/01/18	2	26.23	0	0.00	26.15	2	455	0.44%
2024/01/16	4	26.55	0	0.00	26.55	4	444	0.90%
2024/01/11	2	26.78	0	0.00	26.75	2	453	0.44%
2023/12/29	0	0.00	1	27.15	27.35	-1	495	-0.20%
2023/12/21	0	0.00	1	27.40	27.20	-1	480	-0.21%
2023/12/15	1	27.45	0	0.00	27.30	1	447	0.22%
2023/12/08	1	26.70	20	26.65	26.75	-19	393	-4.82%
2023/12/05	20	27.00	0	0.00	27.15	20	388	5.15%
2023/11/22	1	26.80	0	0.00	26.85	1	381	0.26%
2023/11/17	2	26.58	0	0.00	26.65	2	372	0.54%
2023/11/15	0	0.00	1	26.50	26.60	-1	374	-0.27%
2023/11/07	0	0.00	10	26.50	26.55	-10	372	-2.69%
2023/11/02	0	0.00	7	26.55	26.65	-7	382	-1.83%
2023/10/30	20	26.30	0	0.00	26.25	20	406	4.92%
2023/10/26	20	26.30	0	0.00	26.35	20	422	4.73%
2023/10/25	13	26.30	0	0.00	26.40	13	432	3.01%
2023/10/19	0	0.00	50	26.50	26.45	-50	452	-11.06%
2023/10/06	1	26.85	0	0.00	26.95	1	499	0.20%
2023/09/27	1	27.25	0	0.00	27.25	1	529	0.19%
2023/09/19	30	28.00	0	0.00	27.95	30	563	5.32%
2023/09/14	20	27.70	0	0.00	27.70	20	570	3.51%
2023/09/13	12	27.60	0	0.00	27.60	12	573	2.09%
2023/09/11	8.1	27.30	0	0.00	27.50	8.1	595	1.36%
2023/09/08	20	27.10	0	0.00	27.15	20	597	3.35%
2023/09/07	10	27.20	0	0.00	27.30	10	600	1.67%
2023/09/05	0	0.00	0.2	27.60	27.55	-0.2	615	-0.03%
2023/09/04	1	27.65	1	27.70	27.60	0	620	0.00%
2023/09/01	0	0.00	100	27.66	27.75	-100	622	-16.06%
2023/08/29	2	27.15	0	0.00	27.10	2	630	0.32%
2023/08/23	0	0.00	1	26.95	26.95	-1	652	-0.15%
2023/08/21	0	0.00	1	27.25	27.30	-1	658	-0.15%
2023/08/14	0	0.00	1	26.90	26.90	-1	668	-0.15%
2023/08/04	1	27.65	0	0.00	27.70	1	697	0.14%
2023/08/02	1	27.85	0	0.00	27.70	1	696	0.14%
2023/07/27	0	0.00	2	27.75	27.70	-2	670	-0.30%
2023/07/25	50	27.49	3	27.45	27.65	47	662	7.10%
2023/07/21	2	27.63	0	0.00	27.80	2	658	0.30%
2023/07/19	0	0.00	56	29.04	29.05	-56	635	-8.81%
2023/07/18	2	29.00	37	29.00	29.00	-35	629	-5.56%
2023/07/14	1	28.85	0	0.00	28.90	1	619	0.16%
2023/07/10	1	28.85	1	29.05	28.90	0	633	0.00%
2023/07/07	3	29.02	0	0.00	28.90	3	638	0.47%
2023/07/05	1	29.45	0	0.00	29.40	1	638	0.16%
2023/07/03	0	0.00	1	29.75	29.70	-1	643	-0.16%
2023/06/26	1	29.30	16	29.25	29.50	-15	639	-2.34%
2023/06/21	0	0.00	51	28.95	29.05	-51	635	-8.03%
2023/06/20	16	29.05	30	29.05	29.05	-14	638	-2.19%
2023/06/15	1	28.85	0	0.00	28.95	1	639	0.16%
2023/06/14	10	28.85	0	0.00	28.85	10	647	1.54%
2023/06/13	17	28.85	0	0.00	28.85	17	664	2.56%
2023/06/12	20	28.80	0	0.00	28.80	20	692	2.89%
2023/06/09	1	28.75	0	0.00	28.80	1	706	0.14%
2023/06/08	2	28.95	0	0.00	29.00	2	736	0.27%
2023/06/06	0	0.00	1	28.95	29.00	-1	776	-0.13%
2023/06/05	2	29.35	1	29.05	28.90	1	785	0.13%
2023/06/02	21	28.87	0	0.00	28.75	21	791	2.65%
2023/05/26	6	28.89	0	0.00	28.75	6	845	0.71%
2023/05/25	40	29.00	0	0.00	28.90	40	863	4.63%
2023/05/24	14	29.00	0	0.00	29.10	14	882	1.59%
2023/05/22	3	28.85	0	0.00	28.95	3	919	0.33%
2023/05/17	72	28.54	0	0.00	28.65	72	957	7.52%
2023/05/16	0	0.00	15	28.55	28.50	-15	969	-1.55%
2023/05/15	50.1	28.57	0	0.00	28.60	50.1	1,012	4.95%
2023/05/12	2	28.70	0	0.00	28.85	2	1,028	0.19%
2023/05/11	2	28.70	0	0.00	28.70	2	1,056	0.19%
2023/05/05	0	0.00	1	29.25	29.25	-1	1,142	-0.09%
2023/04/27	0.1	29.15	0	0.00	29.05	0.1	1,297	0.00%
2023/04/25	1	28.80	0	0.00	28.95	1	1,325	0.08%
2023/04/24	0	0.00	30	28.85	28.85	-30	1,327	-2.26%
2023/04/21	0	0.00	35	28.89	28.85	-35	1,329	-2.63%
2023/04/19	0	0.00	104	29.46	29.50	-104	1,324	-7.85%	大賣/鉅額交易
2023/04/18	1	29.50	0	0.00	29.55	1	1,329	0.08%
2023/04/14	1	29.65	0	0.00	29.80	1	1,337	0.07%
2023/04/13	0	0.00	1	29.80	29.75	-1	1,340	-0.07%
2023/04/10	2	29.43	30	29.55	29.35	-28	1,357	-2.06%
2023/03/31	2	29.30	0	0.00	29.50	2	1,409	0.14%
2023/03/30	0	0.00	60	29.30	29.30	-60	1,558	-3.85%
2023/03/29	0	0.00	16	29.20	29.20	-16	1,643	-0.97%
2023/03/28	0	0.00	30	29.10	29.10	-30	1,651	-1.82%
2023/03/27	1	29.35	4	29.30	29.30	-3	1,658	-0.18%
2023/03/24	2	29.18	0	0.00	29.20	2	1,680	0.12%
2023/03/17	0	0.00	94	29.26	29.45	-94	1,746	-5.38%
2023/03/16	6	28.98	1	29.25	28.95	5	1,743	0.29%
2023/03/15	0	0.00	463	29.42	29.35	-463	1,738	-26.63%	大賣/鉅額交易
2023/03/14	50	29.76	2	29.70	29.70	48	1,717	2.79%
2023/03/13	11	29.51	3	29.30	29.90	8	1,719	0.47%
2023/03/10	1	30.25	0	0.00	30.20	1	1,689	0.06%
2023/03/09	50	31.35	50	31.04	31.00	0	1,690	0.00%
2023/03/07	20	31.15	8	31.25	31.25	12	1,681	0.71%
2023/03/06	30	31.09	16	31.09	31.05	14	1,666	0.84%
2023/03/03	0	0.00	2	31.05	31.05	-2	1,664	-0.12%
2023/03/02	16	30.60	6	30.65	30.65	10	1,661	0.60%
2023/02/23	25	31.26	0	0.00	31.40	25	1,705	1.47%
2023/02/21	35	30.99	2	31.05	31.10	33	1,714	1.92%
2023/02/20	50	31.07	0	0.00	31.20	50	1,716	2.91%
2023/02/17	51	31.07	2	30.85	31.10	49	1,728	2.84%
2023/02/16	90	30.82	2	30.70	30.70	88	1,714	5.13%
2023/02/15	1	30.85	50	30.49	30.70	-49	1,713	-2.86%
2023/02/14	1	30.95	22	30.75	30.80	-21	1,705	-1.23%
2023/02/13	0	0.00	50	30.60	30.75	-50	1,689	-2.96%
2023/02/10	10	30.50	90	30.20	30.20	-80	1,650	-4.85%
2023/02/09	60	31.08	2	30.90	30.75	58	1,641	3.53%
2023/02/08	72	30.91	5	31.10	31.10	67	1,614	4.15%
2023/02/07	20	30.60	0	0.00	30.75	20	1,563	1.28%
2023/02/06	0	0.00	6	30.43	30.35	-6	1,536	-0.39%
2023/02/02	0	0.00	332	30.55	30.70	-332	1,509	-21.99%	大賣/鉅額交易
2023/02/01	40	30.80	16	30.95	30.95	24	1,485	1.62%
2023/01/31	20	30.30	8	30.44	30.45	12	1,444	0.83%
2023/01/30	60	29.83	2	30.03	29.95	58	1,419	4.09%
2023/01/17	5	29.60	4	29.60	29.65	1	1,392	0.07%
2023/01/16	2	29.23	20	29.15	29.45	-18	1,379	-1.30%
2023/01/12	10	29.15	0	0.00	28.95	10	1,407	0.71%
2023/01/11	100	29.08	0	0.00	28.90	100	1,431	6.98%
2023/01/09	4	28.95	251	29.09	29.00	-247	1,467	-16.83%	大賣/鉅額交易
2023/01/06	0	0.00	30	29.10	29.00	-30	1,475	-2.03%
2023/01/04	50	29.33	0	0.00	29.30	50	1,497	3.34%
2023/01/03	2	29.35	4	29.30	29.30	-2	1,497	-0.13%
2022/12/30	34	29.27	4	29.35	28.95	30	1,499	2.00%
2022/12/28	8	28.90	0	0.00	28.50	8	1,476	0.54%
2022/12/27	3	28.92	10.1	29.00	29.00	-7.1	1,460	-0.49%
2022/12/26	0	0.00	1	29.10	29.10	-1	1,462	-0.07%
2022/12/23	62	29.74	8	29.77	29.60	54	1,455	3.71%
2022/12/22	142	29.48	170	29.87	29.75	-28	1,413	-1.98%	大買/大賣/
2022/12/21	176	29.19	69	28.99	28.95	107	1,274	8.39%	大買/鉅額交易
2022/12/20	1	28.25	0	0.00	27.80	1	1,197	0.08%
2022/12/19	0	0.00	1	27.90	27.95	-1	1,221	-0.08%
2022/12/16	4	28.25	0	0.00	28.20	4	1,222	0.33%
2022/12/15	65	29.02	4	28.90	28.70	61	1,210	5.04%
2022/12/14	25	28.30	0	0.00	28.40	25	1,169	2.14%
2022/12/13	3	28.25	3	28.65	28.20	0	1,158	0.00%
2022/12/12	4	27.58	0	0.00	27.60	4	1,129	0.35%
2022/12/09	0	0.00	20	27.85	27.85	-20	1,139	-1.75%
2022/12/07	25	28.41	16	27.95	27.95	9	1,148	0.78%
2022/12/06	15	28.58	15	28.10	28.10	0	1,157	0.00%
2022/12/05	77	28.58	32	28.55	28.55	45	1,171	3.84%
2022/12/02	12	28.23	6	28.20	28.20	6	1,193	0.50%
2022/12/01	55	28.28	3	28.45	28.45	52	1,206	4.31%
2022/11/30	35	28.00	20	27.95	27.90	15	1,232	1.22%
2022/11/29	1	27.70	0	0.00	27.70	1	1,257	0.08%
2022/11/28	1	27.25	0	0.00	27.30	1	1,268	0.08%
2022/11/25	20	27.59	8	27.35	27.35	12	1,292	0.93%
2022/11/23	20	27.55	8	27.50	27.50	12	1,352	0.89%
2022/11/22	36	28.16	9	27.70	27.65	27	1,366	1.98%
2022/11/21	22	28.45	3	28.55	28.55	19	1,332	1.43%
2022/11/18	2	27.85	28	28.19	27.65	-26	1,301	-2.00%
2022/11/17	55	28.17	20	28.05	28.05	35	1,290	2.71%
2022/11/16	22	27.85	0	0.00	27.70	22	1,281	1.72%
2022/11/15	134	27.92	53	27.85	27.85	81	1,285	6.30%	大買/
2022/11/14	100	27.19	0	0.00	27.20	100	1,273	7.85%
2022/11/08	2	26.55	0	0.00	26.60	2	1,760	0.11%
2022/11/07	2	26.35	0	0.00	26.40	2	1,821	0.11%
2022/11/04	5	25.80	0	0.00	25.80	5	1,873	0.27%
2022/11/03	5	25.75	0	0.00	25.75	5	1,889	0.26%
2022/11/01	10	25.65	0	0.00	25.60	10	1,960	0.51%
2022/10/28	1	25.30	1	25.70	25.30	0	2,100	0.00%
2022/10/27	6	25.65	0	0.00	25.70	6	2,166	0.28%
2022/10/26	35	25.34	0	0.00	25.35	35	2,241	1.56%
2022/10/24	35	25.81	0.1	26.00	25.75	34.9	2,567	1.36%
2022/10/20	5	25.25	2	25.30	25.05	3	2,672	0.11%
2022/10/14	0	0.00	45	26.77	26.60	-45	2,709	-1.66%
2022/10/12	4	26.81	0	0.00	26.95	4	2,885	0.14%
2022/10/06	0	0.00	1	27.70	27.70	-1	2,974	-0.03%
2022/10/05	0	0.00	1	27.65	27.55	-1	2,984	-0.03%
2022/10/03	1	27.25	1	27.40	27.05	0	2,999	0.00%
2022/09/30	1	26.75	0	0.00	27.30	1	3,002	0.03%
2022/09/29	2	26.93	29	27.24	27.10	-27	3,003	-0.90%
2022/09/28	1	26.50	140	26.79	26.55	-139	3,005	-4.62%	大賣/鉅額交易
2022/09/26	0	0.00	4	27.78	27.15	-4	2,992	-0.13%
2022/09/23	31	29.17	0	0.00	28.75	31	2,982	1.04%
2022/09/22	10	28.65	0	0.00	28.70	10	2,988	0.33%
2022/09/21	0	0.00	1	28.85	28.60	-1	2,987	-0.03%
2022/09/19	0	29.15	1	29.20	28.95	-1	2,992	-0.03%
2022/09/16	2	29.18	76	29.15	29.05	-74	2,997	-2.47%
2022/09/14	0	29.60	0	0.00	29.65	0	3,016	0.00%
2022/09/13	0	30.10	0	0.00	29.95	0	3,026	0.00%
2022/09/12	0	30.40	0	0.00	30.20	0	3,047	0.00%
2022/09/08	0	0.00	1	30.40	30.45	-1	3,049	-0.03%
2022/09/07	1	30.25	1	29.85	29.40	0	3,035	0.00%
2022/09/06	82	30.72	81	30.02	30.05	1	3,032	0.03%
2022/09/05	112	30.50	46	30.58	30.55	66	3,010	2.19%	大買/
2022/09/02	32	30.15	12	30.20	30.20	20	3,024	0.66%
2022/09/01	2	30.38	6	30.32	30.30	-4	3,021	-0.13%
2022/08/31	74	30.38	11	30.83	30.85	63	3,007	2.10%
2022/08/30	2	30.20	2	30.05	30.25	0	2,951	0.00%
2022/08/29	1	29.55	21	29.80	29.65	-20	2,938	-0.68%
2022/08/26	4	30.25	2	30.45	30.25	2	2,923	0.07%
2022/08/25	0	0.00	2	30.18	30.15	-2	2,918	-0.07%
2022/08/24	5	30.10	0	0.00	30.10	5	2,910	0.17%
2022/08/23	0	0.00	1	29.95	30.00	-1	2,901	-0.03%
2022/08/22	0	0.00	75	30.14	30.30	-75	2,894	-2.59%
2022/08/19	5	30.30	5	30.20	30.30	0	2,879	0.00%
2022/08/18	12	30.49	72	30.54	30.40	-60	2,865	-2.09%
2022/08/17	286	31.53	79	31.01	30.55	207	2,790	7.42%	大買/鉅額交易
2022/08/16	11	29.60	0	0.00	29.60	11	2,436	0.45%
2022/08/15	3	29.70	1	29.90	29.95	2	2,440	0.08%
2022/08/12	88	29.73	1	29.50	29.50	87	2,411	3.61%
2022/08/10	1	29.90	0	0.00	29.80	1	2,309	0.04%
2022/08/09	0	0.00	20	30.08	29.90	-20	2,303	-0.87%
2022/08/05	0	0.00	25	30.40	30.40	-25	2,265	-1.10%
2022/08/04	4	28.86	1	29.10	29.35	3	2,209	0.14%
2022/08/02	1	29.55	24	29.75	29.70	-23	2,172	-1.06%
2022/08/01	38	30.52	5	30.41	30.55	33	2,132	1.55%
2022/07/29	8	29.22	27	29.27	30.45	-19	1,998	-0.95%
2022/07/28	8	28.30	22	28.47	28.45	-14	1,841	-0.76%
2022/07/27	2	27.53	0	0.00	27.50	2	1,748	0.11%
2022/07/26	7	27.72	0	0.00	27.75	7	1,768	0.40%
2022/07/25	0	0.00	42	28.15	28.05	-42	1,782	-2.36%
2022/07/22	1	27.60	20	28.45	27.50	-19	1,795	-1.06%
2022/07/21	10	28.20	3	27.98	28.00	7	1,836	0.38%
2022/07/20	4	28.48	2	28.33	28.50	2	1,807	0.11%
2022/07/19	1	27.30	2	26.90	27.30	-1	1,767	-0.06%
2022/07/18	8	27.68	5	27.45	27.40	3	1,728	0.17%
2022/07/14	2	26.10	41	26.22	26.25	-39	1,835	-2.13%
2022/07/12	0	0.00	50	25.77	25.85	-50	1,993	-2.51%
2022/07/11	0	0.00	46	26.81	26.60	-46	2,069	-2.22%
2022/07/08	50	27.10	10	27.15	27.10	40	2,129	1.88%
2022/07/06	0	0.00	1	26.25	26.15	-1	2,352	-0.04%
2022/07/04	1	26.15	0	0.00	26.15	1	2,471	0.04%
2022/07/01	0	0.00	1	26.60	26.10	-1	2,526	-0.04%
2022/06/30	0	0.00	40	26.75	26.75	-40	2,531	-1.58%
2022/06/27	1	27.30	0	0.00	27.65	1	2,617	0.04%
2022/06/22	2.7	27.08	0	0.00	26.90	2.7	2,981	0.09%
2022/06/21	0	27.20	50	27.54	27.70	-50	3,219	-1.55%
2022/06/20	6	27.18	12	28.61	27.05	-6	3,331	-0.18%
2022/06/17	2	28.30	30	28.60	28.25	-28	3,444	-0.81%
2022/06/16	1	29.00	0	0.00	28.85	1	3,561	0.03%
2022/06/15	20	29.50	1	29.30	29.30	19	3,583	0.53%
2022/06/14	7	29.10	0	0.00	29.35	7	3,679	0.19%
2022/06/13	13	29.77	50	29.82	29.75	-37	3,922	-0.94%
2022/06/10	23	30.93	0	0.00	31.00	23	3,991	0.58%
2022/06/09	24	30.99	10	31.19	31.25	14	4,000	0.35%
2022/06/08	10	30.90	7	30.91	30.85	3	4,027	0.07%
2022/06/06	0	0.00	3	30.70	30.85	-3	4,205	-0.07%
2022/06/02	1	30.50	3	30.50	30.50	-2	4,514	-0.04%
2022/06/01	1	30.80	0	0.00	30.65	1	4,622	0.02%
2022/05/31	1	30.70	0	0.00	30.70	1	4,670	0.02%
2022/05/30	69	31.03	1	31.05	31.10	68	4,710	1.44%
2022/05/26	4	30.78	0	0.00	30.75	4	4,967	0.08%
2022/05/25	0	0.00	2	31.03	31.10	-2	5,015	-0.04%
2022/05/24	31	31.10	2	30.95	30.80	29	5,059	0.57%
2022/05/23	40	31.06	1	31.30	31.05	39	5,091	0.77%
2022/05/20	38	30.88	1	31.00	30.90	37	5,195	0.71%
2022/05/19	0	0.00	84	30.30	30.45	-84	5,332	-1.58%
2022/05/18	51	31.00	3	31.05	31.15	48	5,332	0.90%
2022/05/17	10	30.65	0	0.00	30.65	10	5,327	0.19%
2022/05/13	32	29.78	0	0.00	30.45	32	5,315	0.60%
2022/05/12	0	0.00	1	29.75	29.65	-1	5,303	-0.02%
2022/05/11	1	30.80	0	0.00	30.60	1	5,279	0.02%
2022/05/10	10	30.15	0	0.00	31.00	10	5,275	0.19%
2022/05/09	3	30.55	2	30.60	30.55	1	5,250	0.02%
2022/05/06	1	31.05	48	31.29	31.30	-47	5,240	-0.90%
2022/05/05	0	0.00	2	32.50	32.05	-2	5,259	-0.04%
2022/05/04	2	31.70	0	0.00	31.45	2	5,260	0.04%
2022/04/29	0	0.00	10	32.60	32.10	-10	5,249	-0.19%
2022/04/28	70	32.57	0	0.00	32.40	70	5,255	1.33%
2022/04/27	1	32.50	0	0.00	32.30	1	5,242	0.02%
2022/04/26	1	33.80	0	0.00	33.70	1	5,162	0.02%
2022/04/25	5	34.80	5	34.40	34.40	0	5,120	0.00%
2022/04/22	21	35.81	3	35.88	36.30	18	5,041	0.36%
2022/04/21	13	36.11	1	36.00	36.00	12	5,000	0.24%
2022/04/20	0	0.00	1	36.65	37.00	-1	4,922	-0.02%
2022/04/19	3	36.08	203	36.34	36.65	-200	4,840	-4.13%	大賣/鉅額交易
2022/04/18	3	36.00	586	35.58	35.50	-583	4,816	-12.10%	大賣/鉅額交易
2022/04/15	101	36.93	40	36.68	36.60	61	4,780	1.28%	大買/
2022/04/14	40	36.80	12	36.60	36.60	28	4,730	0.59%
2022/04/13	60	36.95	33	37.00	37.00	27	4,668	0.58%
2022/04/12	82	36.10	54	35.92	35.75	28	4,483	0.62%
2022/04/11	35	35.57	5	35.55	35.55	30	4,442	0.68%
2022/04/08	1	36.00	3	35.83	35.90	-2	4,375	-0.05%
2022/04/07	153	35.81	64	34.63	34.55	89	4,318	2.06%	大買/
2022/04/06	61	35.62	6	35.18	35.75	55	4,261	1.29%
2022/04/01	1	35.30	224	35.35	35.25	-223	4,239	-5.26%	大賣/鉅額交易
2022/03/31	31	35.79	1	35.40	35.10	30	4,225	0.71%
2022/03/30	42	35.64	5	36.06	35.90	37	4,197	0.88%
2022/03/29	15	35.50	0	0.00	35.30	15	4,152	0.36%
2022/03/28	5	36.28	230	36.15	35.95	-225	4,106	-5.48%	大賣/鉅額交易
2022/03/25	193	37.26	97	37.60	37.55	96	4,016	2.39%	大買/
2022/03/24	101	36.94	45	37.11	37.15	56	3,857	1.45%	大買/
2022/03/23	2	35.70	11	35.90	36.05	-9	3,659	-0.25%
2022/03/22	80	35.57	43	35.74	35.80	37	3,539	1.05%
2022/03/21	129	34.56	33	34.99	35.00	96	3,392	2.83%	大買/
2022/03/18	1	34.00	0	0.00	33.80	1	3,285	0.03%
2022/03/17	13	34.24	17	34.31	34.30	-4	3,313	-0.12%
2022/03/16	201	35.02	13	35.00	35.15	188	3,211	5.85%	大買/鉅額交易
2022/03/15	126	34.13	0	0.00	34.00	126	2,959	4.26%	大買/鉅額交易
2022/03/14	30	33.70	0	0.00	33.95	30	2,891	1.04%
2022/03/11	1	34.10	1	33.75	33.75	0	2,910	0.00%
2022/03/09	21	34.36	222	33.72	34.50	-201	2,824	-7.12%	大賣/鉅額交易
2022/03/08	205	35.00	566	32.85	32.80	-361	2,734	-13.20%	大買/大賣/鉅額交易
2022/03/07	200	34.11	202	33.86	33.80	-2	2,428	-0.08%	大買/大賣/
2022/03/04	100	34.05	82	33.74	33.70	18	2,335	0.77%
2022/03/03	0	0.00	12	33.60	33.65	-12	2,314	-0.52%
2022/03/02	51	33.61	22	33.75	33.75	29	2,291	1.27%
2022/03/01	173	33.80	73	33.49	33.45	100	2,264	4.42%	大買/
2022/02/25	55	32.70	23	33.00	33.00	32	2,142	1.49%
2022/02/24	36	32.60	19	32.46	32.15	17	2,130	0.80%
2022/02/23	41	32.57	41	32.76	32.80	0	2,090	0.00%
2022/02/22	36	32.86	28	32.36	32.25	8	2,067	0.39%
2022/02/21	56	32.88	29	32.73	32.75	27	1,970	1.37%
2022/02/18	20	31.65	13	31.65	31.70	7	1,829	0.38%
2022/02/17	0	0.00	2	31.40	31.30	-2	1,830	-0.11%
2022/02/15	1.3	30.96	0	0.00	30.95	1.3	1,874	0.07%
2022/02/11	11	31.29	4.1	31.40	31.40	6.9	1,974	0.35%
2022/02/10	90	31.18	38	31.21	31.20	52	2,003	2.60%
2022/02/09	21.2	30.97	9	31.03	31.05	12.2	2,137	0.57%
2022/02/08	10	30.70	8	30.87	30.95	2	2,137	0.09%
2022/02/07	0	0.00	2	30.60	30.50	-2	2,136	-0.09%
2022/01/25	5	29.88	2	29.90	29.90	3	2,141	0.14%
2022/01/24	30	29.95	0	0.00	30.15	30	2,145	1.40%
2022/01/18	2	30.20	1	30.20	30.20	1	2,142	0.05%
2022/01/17	1	30.10	2	30.08	30.15	-1	2,161	-0.05%
2022/01/14	5	30.11	10	30.15	30.25	-5	2,228	-0.22%
2022/01/13	50	30.79	2	30.78	30.65	48	2,264	2.12%
2022/01/12	43	30.14	3	30.23	30.25	40	2,261	1.77%
2022/01/11	9.3	30.11	82	30.19	30.10	-72.7	2,257	-3.22%
2022/01/10	0	0.00	22	31.11	30.95	-22	2,213	-0.99%
2022/01/07	0.1	31.60	11	31.42	31.35	-10.9	2,196	-0.50%
2022/01/06	3	31.93	0.1	31.95	31.90	2.9	2,189	0.13%
2022/01/03	0	0.00	5	32.10	32.20	-5	2,322	-0.22%
2021/12/29	0	0.00	0	32.15	32.30	0	2,432	0.00%
2021/12/27	1	32.40	1	32.20	32.20	0	2,605	0.00%
2021/12/22	1	32.70	20	32.73	32.70	-19	2,864	-0.66%
2021/12/20	4	33.19	2	33.08	33.15	2	2,886	0.07%
2021/12/17	20	32.46	1	32.80	32.85	19	2,856	0.67%
2021/12/14	1	32.10	2	32.20	32.05	-1	2,924	-0.03%
2021/12/13	1	33.10	1	33.00	32.85	0	2,928	0.00%
2021/12/10	0.9	32.40	0	0.00	31.80	0.9	2,913	0.03%
2021/12/09	1	31.90	0	0.00	31.80	1	3,029	0.03%
2021/12/08	132	32.64	60	32.28	32.25	72	3,152	2.28%	大買/
2021/12/07	0	0.00	1	32.20	32.45	-1	3,185	-0.03%
2021/12/03	0	0.00	2	31.85	31.65	-2	3,292	-0.06%
2021/12/02	1	31.45	4	31.50	31.60	-3	3,350	-0.09%
2021/11/30	1	31.45	0	0.00	31.40	1	3,520	0.03%
2021/11/29	40	31.65	40	31.40	31.40	0	3,568	0.00%
2021/11/26	3	32.52	1	32.30	32.30	2	3,679	0.05%
2021/11/25	60	32.99	60	32.68	32.70	0	3,836	0.00%
2021/11/24	0	0.00	4	32.66	32.60	-4	3,867	-0.10%
2021/11/23	114	31.93	34	31.71	31.65	80	3,887	2.06%	大買/
2021/11/19	0.1	31.30	0	0.00	31.10	0.1	4,277	0.00%
2021/11/18	0.1	31.40	0	0.00	31.30	0.1	4,390	0.00%
2021/11/17	3	31.60	0	0.00	31.55	3	4,493	0.07%
2021/11/16	1	31.90	0	0.00	31.85	1	4,570	0.02%
2021/11/15	1	32.05	0	0.00	32.05	1	4,667	0.02%
2021/11/12	3	32.50	0	0.00	32.60	3	4,829	0.06%
2021/11/11	12	33.55	11	32.81	32.65	1	5,042	0.02%
2021/11/10	1	32.80	0	0.00	32.60	1	5,145	0.02%
2021/11/09	0	0.00	1	32.75	32.80	-1	5,219	-0.02%
2021/11/08	41	33.04	1	33.30	33.05	40	5,328	0.75%
2021/11/03	2	32.15	2	32.15	32.15	0	5,736	0.00%
2021/11/02	7.1	31.72	0	0.00	31.30	7.1	5,916	0.12%
2021/10/29	0.1	31.60	1	31.55	31.55	-0.9	6,361	-0.01%
2021/10/27	1.1	31.54	2	31.40	31.50	-0.9	6,805	-0.01%
2021/10/26	0	0.00	2	31.85	31.85	-2	7,562	-0.03%
2021/10/22	4.3	31.07	0	0.00	30.95	4.3	9,368	0.05%
2021/10/21	0	0.00	4	32.33	32.30	-4	9,616	-0.04%
2021/10/12	20	31.20	21	30.89	30.85	-1	15,037	-0.01%
2021/10/08	51	32.31	50	31.40	31.40	1	15,397	0.01%
2021/10/07	65	31.64	65	31.95	32.05	0	15,688	0.00%
2021/10/06	1	32.80	1	32.30	31.50	0	16,020	0.00%
2021/10/05	2	32.55	1	32.70	32.70	1	16,721	0.01%
2021/10/04	3	34.73	15	34.32	34.20	-12	17,013	-0.07%
2021/10/01	2.1	36.21	2	36.08	35.90	0.1	17,460	0.00%
2021/09/30	0.1	36.00	7	37.10	37.30	-7	17,745	-0.04%
2021/09/29	1	35.60	0	0.00	35.40	1	18,052	0.01%
2021/09/28	11	35.80	10	35.90	35.90	1	18,833	0.01%
2021/09/23	26	35.80	20	35.50	35.50	6	23,034	0.03%
2021/09/22	1	36.10	0	0.00	35.75	1	24,254	0.00%
2021/09/17	0	0.00	2	37.00	36.90	-2	24,927	-0.01%
2021/09/16	10	37.13	21	36.65	36.70	-11	25,772	-0.04%
2021/09/15	16	37.35	11	37.12	37.35	5	25,845	0.02%
2021/09/14	16	36.78	0	0.00	36.80	16	25,948	0.06%
2021/09/13	50	37.35	55	37.86	37.90	-5	26,030	-0.02%
2021/09/10	2	37.10	16	36.80	36.80	-14	25,962	-0.05%
2021/09/09	16	36.46	10	35.75	36.75	6	25,934	0.02%
2021/09/08	0	0.00	10	36.10	35.90	-10	25,897	-0.04%
2021/09/07	42	37.10	36	36.68	36.45	6	25,887	0.02%
2021/09/06	1	36.95	24	36.67	36.90	-23	25,875	-0.09%
2021/09/03	24	36.99	40	36.74	36.35	-16	25,799	-0.06%
2021/09/02	4	36.25	32	36.85	36.25	-28	25,783	-0.11%
2021/09/01	49	37.34	5	37.28	37.10	44	25,758	0.17%
2021/08/31	38	36.66	3	37.00	37.15	35	25,661	0.14%
2021/08/30	9	36.42	1	36.25	36.25	8	25,607	0.03%
2021/08/27	12	36.13	0	0.00	36.45	12	25,669	0.05%
2021/08/26	55	37.30	2	37.98	36.35	53	25,731	0.21%
2021/08/25	2	35.23	21	35.18	35.80	-19	25,618	-0.07%
2021/08/24	23	35.30	9	35.23	35.70	14	25,661	0.05%
2021/08/23	3	35.72	1	35.35	35.35	2	25,959	0.01%
2021/08/20	8	35.20	16	34.36	34.85	-8	26,140	-0.03%
2021/08/19	10	34.80	1	34.70	34.65	9	26,172	0.03%
2021/08/18	1	36.40	12	36.05	36.45	-11	26,109	-0.04%
2021/08/17	15	34.95	0	0.00	34.70	15	25,982	0.06%
2021/08/16	11	36.86	9	37.16	36.70	2	25,820	0.01%
2021/08/13	0	0.00	2	39.00	38.55	-2	25,750	-0.01%
2021/08/12	2	38.90	17	38.68	39.80	-15	25,781	-0.06%
2021/08/11	39	38.48	5	38.35	38.00	34	25,969	0.13%
2021/08/10	33	39.25	26	39.62	38.55	7	25,933	0.03%
2021/08/09	120	40.78	3.3	40.39	39.75	116.7	25,992	0.45%	大買/鉅額交易
2021/08/06	61	40.55	5.2	41.04	40.00	55.8	26,067	0.21%
2021/08/05	33.2	41.08	5	41.00	40.50	28.2	26,225	0.11%
2021/08/04	6.1	43.09	1	42.40	42.65	5.1	26,340	0.02%
2021/08/03	7.1	43.83	1.2	43.57	43.70	5.9	27,730	0.02%
2021/08/02	21	43.80	42	43.75	44.20	-21	28,021	-0.07%
2021/07/30	175.3	44.74	26	44.86	43.35	149.3	28,144	0.53%	大買/鉅額交易
2021/07/29	141	43.53	123	43.91	44.35	18	27,534	0.07%	大買/大賣/
2021/07/28	19	43.41	150	44.10	42.20	-131	27,075	-0.48%	大賣/鉅額交易
2021/07/27	20	41.45	62	41.67	41.20	-42	26,056	-0.16%
2021/07/26	23	42.80	9	42.54	42.30	14	26,116	0.05%
2021/07/23	248	43.82	805	43.58	43.35	-557	26,337	-2.11%	大買/大賣/鉅額交易
2021/07/22	127	42.71	118	42.35	41.75	9	25,857	0.03%	大買/大賣/
2021/07/21	832	44.26	164.2	45.12	42.40	667.8	25,485	2.62%	大買/大賣/鉅額交易
2021/07/20	400.9	44.10	388	44.59	44.35	12.9	24,466	0.05%	大買/大賣/
2021/07/19	10	43.10	585	44.48	44.95	-575	22,479	-2.56%	大賣/鉅額交易
2021/07/16	98	40.35	346.1	40.69	40.90	-248.1	22,115	-1.12%	大賣/鉅額交易
2021/07/15	132	38.82	39	38.73	40.00	93	21,834	0.43%	大買/
2021/07/14	16.1	37.68	15	37.14	37.10	1.1	21,628	0.01%
2021/07/13	197	41.97	150	39.53	39.20	47	21,783	0.22%	大買/大賣/
2021/07/12	88	43.62	45	43.45	42.90	43	21,936	0.20%
2021/07/09	184	42.31	217	42.10	41.65	-33	21,268	-0.16%	大買/大賣/
2021/07/08	47	41.73	222.8	41.64	41.65	-175.8	21,017	-0.84%	大賣/鉅額交易
2021/07/07	156	41.69	146	40.24	39.95	10	20,511	0.05%	大買/大賣/
2021/07/06	422	43.16	411	41.85	41.70	11	20,219	0.05%	大買/大賣/
2021/07/05	831	43.92	232.1	43.74	43.50	598.9	19,851	3.02%	大買/大賣/鉅額交易
2021/07/02	703	41.71	889.3	43.32	43.10	-186.3	19,256	-0.97%	大買/大賣/鉅額交易
2021/07/01	581.4	43.75	41.7	42.41	41.30	539.8	18,476	2.92%	大買/鉅額交易
2021/06/30	298.6	44.48	273	44.58	43.00	25.6	17,484	0.15%	大買/大賣/
2021/06/29	225.1	39.76	263	41.41	41.55	-38	15,148	-0.25%	大買/大賣/
2021/06/28	21	35.58	152	36.89	37.80	-131	13,918	-0.94%	大賣/鉅額交易
2021/06/25	160	33.72	34.7	33.99	34.40	125.3	13,210	0.95%	大買/鉅額交易
2021/06/24	1	31.30	1	31.45	31.30	0	12,428	0.00%
2021/06/23	7	31.10	0	0.00	30.60	7	12,329	0.06%
2021/06/22	4	31.13	3	30.52	30.90	1	12,196	0.01%
2021/06/21	2	29.30	3	29.80	29.50	-1	12,003	-0.01%
2021/06/18	0	0.00	3	30.40	30.30	-3	11,934	-0.03%
2021/06/17	0	0.00	1	30.70	30.65	-1	11,890	-0.01%
2021/06/16	2	31.65	2	30.95	30.75	0	11,855	0.00%
2021/06/15	4	30.98	0	0.00	31.55	4	11,813	0.03%
2021/06/11	5	30.30	1	30.30	30.40	4	11,766	0.03%
2021/06/10	5	30.50	5	30.42	30.50	0	11,751	0.00%
2021/06/09	1	30.80	6	30.70	30.45	-5	11,685	-0.04%
2021/06/08	5	30.95	1	31.00	30.90	4	11,651	0.03%
2021/06/07	2	30.73	0	0.00	30.75	2	11,619	0.02%
2021/06/04	0	0.00	1	32.05	31.25	-1	11,513	-0.01%
2021/06/03	12	32.11	1	32.00	31.80	11	11,489	0.10%
2021/06/02	7	31.97	6	32.47	32.45	1	11,342	0.01%
2021/06/01	42	32.14	49	32.19	32.30	-7	11,104	-0.06%
2021/05/31	8	33.24	6.2	33.30	32.20	1.9	11,023	0.02%
2021/05/28	3.2	31.35	11	31.14	32.40	-7.9	10,609	-0.07%
2021/05/27	10	30.30	2	30.00	29.70	8	10,323	0.08%
2021/05/26	1	29.30	10	29.80	29.80	-9	10,223	-0.09%
2021/05/24	0	0.00	0.1	29.70	29.35	-0.1	10,216	0.00%
2021/05/21	12	29.30	1	29.25	29.80	11	10,315	0.11%
2021/05/20	17	29.39	0	0.00	28.60	17	10,243	0.17%
2021/05/19	4	30.09	6	30.41	30.40	-2	10,129	-0.02%
2021/05/18	29	28.63	36	27.78	29.25	-7	9,808	-0.07%
2021/05/17	30	26.75	27.1	27.64	26.60	2.9	9,654	0.03%
2021/05/14	48	28.55	58	29.77	29.25	-10	9,444	-0.11%
2021/05/13	4	31.15	35	30.71	29.75	-31	9,156	-0.34%
2021/05/12	26	33.92	30	35.12	32.95	-4	8,784	-0.05%
2021/05/11	33	37.25	31	36.58	36.60	2	8,381	0.02%
2021/05/10	7	35.05	26	34.65	35.50	-19	6,804	-0.28%
2021/05/07	10	32.05	74	31.47	32.30	-64	6,335	-1.01%
2021/05/06	1	29.40	0	0.00	30.00	1	5,951	0.02%
2021/05/05	0	0.00	44	29.61	29.40	-44	5,795	-0.76%
2021/05/04	49	29.21	40	29.84	28.15	9	5,656	0.16%
2021/05/03	14	31.19	13	31.26	30.30	1	5,487	0.02%
2021/04/29	4	30.53	30	30.49	30.65	-26	5,135	-0.51%
2021/04/28	11	29.30	20	29.49	29.45	-9	4,641	-0.19%
2021/04/27	10	29.40	0	0.00	29.40	10	4,598	0.22%
2021/04/26	4	28.96	15	29.15	29.15	-11	4,546	-0.24%
2021/04/23	15	28.71	0	0.00	28.65	15	4,497	0.33%
2021/04/22	8	29.34	54	30.23	29.10	-46	4,452	-1.03%
2021/04/21	14	29.04	6	28.98	29.20	8	4,098	0.20%
2021/04/20	51	29.43	32	29.32	29.75	19	4,011	0.47%
2021/04/19	73	30.64	44	30.80	30.75	29	3,924	0.74%
2021/04/16	79	29.73	70	29.83	29.80	9	3,519	0.26%
2021/04/15	3	28.40	30	28.32	28.25	-27	3,046	-0.89%
2021/04/14	42	28.10	56	28.24	27.70	-14	3,046	-0.46%
2021/04/13	13	27.85	23	27.77	27.75	-10	3,156	-0.32%
2021/04/12	25	28.15	16	28.18	28.20	9	3,653	0.25%
2021/04/09	33	27.75	18	28.18	27.60	15	3,636	0.41%
2021/04/08	33.3	28.60	122	28.50	28.30	-88.7	3,706	-2.39%	大賣/
2021/04/07	2	27.60	10	27.52	27.55	-8	3,731	-0.21%
2021/04/06	4	27.26	1	27.25	27.10	3	3,751	0.08%
2021/04/01	60	26.95	2	26.95	27.00	58	3,882	1.49%
2021/03/31	2.4	26.79	0	0.00	26.85	2.4	4,117	0.06%
2021/03/30	1	27.05	2	26.95	27.00	-1	4,354	-0.02%
2021/03/29	4	27.20	55	27.20	27.25	-51	4,433	-1.15%
2021/03/26	0	0.00	2	26.83	26.80	-2	4,641	-0.04%
2021/03/25	2	26.68	3	26.95	26.60	-1	4,888	-0.02%
2021/03/24	0.2	26.40	1	26.45	26.50	-0.8	4,886	-0.02%
2021/03/23	0	0.00	1	26.25	26.25	-1	4,902	-0.02%
2021/03/19	11	26.19	0	0.00	26.10	11	5,031	0.22%
2021/03/18	2	26.18	0	0.00	26.20	2	5,096	0.04%
2021/03/17	57	26.25	1	26.25	26.20	56	5,148	1.09%
2021/03/16	50	26.40	0	0.00	26.40	50	5,255	0.95%
2021/03/15	4	26.59	0	0.00	26.50	4	5,262	0.08%
2021/03/12	49	26.50	1	26.55	26.55	48	5,294	0.91%
2021/03/11	1	26.75	0	0.00	26.70	1	5,315	0.02%
2021/03/10	5	26.83	3	26.85	26.80	2	5,316	0.04%
2021/03/09	4	27.30	31	26.99	27.10	-27	5,313	-0.51%
2021/03/05	25	26.54	0	0.00	26.45	25	5,246	0.48%
2021/03/04	2	26.70	1	26.80	26.85	1	5,286	0.02%
2021/03/03	0	0.00	2	26.95	26.90	-2	5,261	-0.04%
2021/03/02	1	27.20	0	0.00	26.90	1	5,288	0.02%
2021/02/26	4	27.33	10	27.50	27.40	-6	5,302	-0.11%
2021/02/25	16	27.80	8	27.59	27.55	8	5,270	0.15%
2021/02/24	12	27.43	21	27.43	27.60	-9	5,219	-0.17%
2021/02/23	9	28.37	29	27.53	27.95	-20	5,159	-0.39%
2021/02/22	2	27.00	0	0.00	26.95	2	4,977	0.04%
2021/02/19	0	0.00	2	26.60	26.65	-2	4,929	-0.04%
2021/02/18	0	0.00	6	26.36	26.45	-6	4,912	-0.12%
2021/02/17	0	0.00	1	25.75	25.80	-1	4,876	-0.02%
2021/02/05	2	25.28	1	25.25	25.25	1	4,846	0.02%
2021/02/04	1	25.20	0	0.00	25.15	1	4,830	0.02%
2021/02/02	0	0.00	0.1	25.10	25.35	-0.1	4,820	0.00%
2021/01/29	1	25.00	2	25.00	25.00	-1	4,789	-0.02%
2021/01/27	2.1	25.05	5	25.00	25.05	-2.9	4,745	-0.06%
2021/01/26	11	24.90	0	0.00	24.90	11	4,737	0.23%
2021/01/25	7	24.94	0	0.00	25.50	7	4,712	0.15%
2021/01/22	2	24.60	0	0.00	25.00	2	4,657	0.04%
2021/01/21	1	24.70	0	0.00	24.80	1	4,626	0.02%
2021/01/20	8	24.87	0	0.00	24.65	8	4,606	0.17%
2021/01/19	2	25.60	0	0.00	25.50	2	4,556	0.04%
2021/01/18	2	25.65	0	0.00	25.60	2	4,527	0.04%
2021/01/15	3	25.92	2.2	25.56	25.45	0.8	4,498	0.02%
2021/01/14	20	26.30	0.5	26.30	26.15	19.5	4,464	0.44%
2021/01/13	1	26.20	4	26.00	26.15	-3	4,438	-0.07%
2021/01/12	9	26.16	0	0.00	26.05	9	4,387	0.21%
2021/01/11	11	27.73	1.5	27.89	27.30	9.5	4,264	0.22%
2021/01/08	2	28.73	2	28.25	28.25	0	4,164	0.00%
2021/01/07	6	28.68	18	28.77	28.75	-12	4,080	-0.29%
2021/01/06	29	29.32	25.6	29.09	29.10	3.4	3,992	0.09%
2021/01/05	36	29.24	54	29.23	29.30	-18	3,766	-0.48%
2021/01/04	6	28.32	6.5	28.25	28.20	-0.5	3,209	-0.02%
2020/12/31	24	28.63	13	28.57	28.55	11	3,121	0.35%
2020/12/30	2	28.73	12	28.75	28.50	-10	2,972	-0.34%
2020/12/29	23	28.21	24	28.34	28.20	-1	2,716	-0.04%
2020/12/28	4	28.26	6	28.08	28.00	-2	2,580	-0.08%
2020/12/25	38.1	28.18	5	28.20	27.90	33.1	2,394	1.38%
2020/12/24	6	28.02	40	27.90	28.20	-34	2,131	-1.59%
2020/12/23	18	27.05	23	26.70	27.35	-5	1,857	-0.27%
2020/12/22	34	27.90	3	28.50	26.30	31	1,752	1.77%
2020/12/21	21	27.70	13	27.91	27.80	8	1,443	0.55%
2020/12/18	3	26.87	0	0.00	26.75	3	1,182	0.25%
2020/12/17	1	27.30	0	0.00	26.90	1	1,149	0.09%
2020/12/15	0	0.00	5	27.23	26.85	-5	1,045	-0.48%
2020/12/14	3	27.22	5	27.30	26.90	-2	956	-0.21%
2020/12/11	0	0.00	1	27.20	26.65	-1	872	-0.11%
2020/12/10	16	26.79	2	26.65	26.70	14	806	1.74%
2020/12/09	0	0.00	6	25.85	25.90	-6	678	-0.88%
2020/12/08	16	26.06	11	25.97	25.95	5	659	0.76%
2020/12/07	0	0.00	10	25.70	25.75	-10	618	-1.62%
2020/12/04	0	0.00	2	25.55	25.50	-2	587	-0.34%
2020/12/03	2	25.45	0	0.00	25.35	2	576	0.35%
2020/12/01	0	0.00	2	25.55	25.30	-2	563	-0.35%
2020/11/30	3	25.58	1	25.65	25.65	2	521	0.38%
2020/11/27	0	0.00	1	25.20	24.95	-1	460	-0.22%
2020/11/26	0	0.00	1	25.00	25.00	-1	446	-0.22%
2020/11/25	1	24.55	0	0.00	24.50	1	404	0.25%
2020/10/05	0	0.00	0.3	23.30	23.10	-0.3	489	-0.06%
2020/09/25	10	22.85	0	0.00	22.80	10	539	1.85%
2020/09/24	0	0.00	1	23.10	22.95	-1	537	-0.19%
2020/08/27	0	0.00	1	23.50	23.50	-1	530	-0.19%
2020/07/23	1	23.40	0	0.00	23.35	1	565	0.18%
2020/07/20	0	0.00	3	23.70	23.50	-3	539	-0.56%
2020/07/15	0	0.00	2	24.30	24.30	-2	540	-0.37%
2020/07/14	2	25.60	0	0.00	25.50	2	518	0.39%
2020/07/13	1	25.50	0	0.00	25.60	1	488	0.20%
2020/07/01	1	24.90	0	0.00	24.95	1	488	0.20%
2020/06/24	0.4	24.75	2	24.90	24.80	-1.6	501	-0.32%
2020/06/19	1	24.95	0	0.00	24.35	1	534	0.19%
2020/06/18	1	25.00	0	0.00	25.05	1	549	0.18%
2020/06/15	2	24.55	0	0.00	24.50	2	613	0.33%
2020/06/11	0.3	24.70	0	0.00	24.85	0.3	641	0.05%
2020/06/05	0.2	24.65	0	0.00	24.65	0.2	699	0.03%
2020/05/20	0.1	23.60	0	0.00	23.60	0.1	716	0.01%
2020/05/13	0	23.70	0	0.00	23.60	0	706	0.00%
2020/05/11	2	23.80	0	0.00	23.80	2	702	0.28%
2020/05/05	1	23.80	0	0.00	23.95	1	695	0.14%
2020/05/04	1	23.60	0	0.00	23.60	1	695	0.14%
2020/04/30	1	24.00	0	0.00	23.90	1	690	0.14%
2020/04/23	1	22.50	0	0.00	22.55	1	691	0.14%
2020/04/01	4	21.85	0	0.00	21.90	4	588	0.68%
2020/03/24	2	20.45	0	0.00	20.80	2	545	0.37%
2020/03/20	0	0.00	5	21.20	21.35	-5	518	-0.96%
2020/03/17	2	22.95	2	22.90	22.95	0	455	0.00%
2020/03/13	4	23.90	1	23.60	24.05	3	421	0.71%
2020/03/12	2	25.30	3	25.08	25.15	-1	380	-0.26%
2020/03/10	2	25.35	0	0.00	25.55	2	358	0.56%
2020/02/24	10	25.55	1	25.55	25.50	9	320	2.81%
2020/02/13	1	25.55	0	0.00	25.55	1	359	0.28%
2020/02/03	2	25.30	0	0.00	25.35	2	375	0.53%
2020/01/30	1	25.45	2	25.20	25.30	-1	384	-0.26%
2020/01/10	2	25.85	0	0.00	25.85	2	422	0.47%
2019/12/12	2	25.80	0	0.00	25.80	2	532	0.38%
2019/12/10	1	25.80	0	0.00	25.85	1	536	0.19%
2019/11/20	0	0.00	12	25.95	26.00	-12	855	-1.40%
2019/11/18	1	26.00	0	0.00	26.00	1	865	0.12%
2019/11/12	1	26.00	0	0.00	26.05	1	851	0.12%
2019/11/11	1	26.10	2	26.05	26.05	-1	840	-0.12%
2019/11/08	0	0.00	3	26.20	26.20	-3	837	-0.36%
2019/10/31	7	26.20	0	0.00	26.15	7	845	0.83%
2019/10/28	1	26.10	0	0.00	26.15	1	830	0.12%
2019/10/24	1	26.15	0	0.00	26.35	1	833	0.12%
2019/10/23	2	26.25	0	0.00	26.25	2	829	0.24%
2019/10/21	0	0.00	1	26.90	26.70	-1	849	-0.12%
2019/10/15	1	25.95	0	0.00	25.95	1	914	0.11%
2019/10/09	2	26.25	0	0.00	26.25	2	903	0.22%
2019/10/03	1	26.10	0	0.00	26.20	1	906	0.11%
2019/09/27	1	26.15	0	0.00	26.20	1	921	0.11%
2019/09/25	1	26.20	0	0.00	26.25	1	954	0.10%
2019/09/24	2	26.30	10	26.30	26.30	-8	993	-0.81%
2019/09/23	2	26.45	0	0.00	26.40	2	1,005	0.20%
2019/09/17	2	26.20	0	0.00	26.35	2	1,035	0.19%
2019/09/16	2	26.85	0	0.00	26.70	2	1,007	0.20%
2019/09/11	0	0.00	1	26.75	26.60	-1	1,009	-0.10%
2019/09/05	1	27.30	1	27.15	27.15	0	972	0.00%
2019/09/04	20	27.52	3	27.57	27.35	17	948	1.79%
2019/09/03	1	27.00	2	27.25	27.25	-1	876	-0.11%
2019/08/26	2	25.60	0	0.00	25.70	2	743	0.27%
2019/08/22	0	0.00	2	25.93	26.00	-2	700	-0.29%
2019/08/14	0	0.00	2	26.28	26.30	-2	722	-0.28%
2019/07/22	0	0.00	1	27.40	27.00	-1	666	-0.15%
2019/07/19	0	0.00	1	27.20	26.95	-1	632	-0.16%
2019/07/17	0	0.00	20	26.10	26.15	-20	544	-3.67%
2019/07/15	0	0.00	5	25.90	25.90	-5	534	-0.94%
2019/07/11	0	0.00	2	25.70	25.65	-2	530	-0.38%
2019/07/01	3	27.05	5	27.00	27.05	-2	461	-0.43%
2019/06/20	0	0.00	50	26.80	26.90	-50	373	-13.38%
2019/06/14	0	0.00	2	26.70	26.70	-2	376	-0.53%
2019/06/13	0	0.00	1	26.70	26.70	-1	382	-0.26%
2019/06/10	0	0.00	1	26.55	26.60	-1	383	-0.26%
2019/05/29	0	0.00	1	26.80	26.95	-1	395	-0.25%
2019/05/28	1	27.00	0	0.00	26.95	1	395	0.25%
2019/05/20	0	0.00	12	26.23	26.35	-12	374	-3.20%
2019/05/07	1	26.10	0	0.00	26.10	1	371	0.27%
2019/04/29	2	26.15	0	0.00	26.15	2	363	0.55%
2019/04/16	0	0.00	1	26.20	26.25	-1	350	-0.29%
2019/04/09	0	0.00	10	26.30	26.35	-10	333	-3.00%
2019/04/03	1	26.20	0	0.00	26.15	1	328	0.30%
2019/04/02	0	0.00	2	26.30	26.25	-2	323	-0.62%
2019/03/29	2	26.45	0	0.00	26.25	2	313	0.64%
2019/03/18	0	0.00	1	26.10	26.20	-1	286	-0.35%
2019/03/08	0	0.00	5	26.00	26.15	-5	283	-1.76%
2019/03/07	0	0.00	1	26.35	26.00	-1	279	-0.36%
2019/03/06	0	0.00	1	26.30	26.35	-1	272	-0.37%
2019/02/20	1	25.55	0	0.00	25.60	1	230	0.43%
2019/02/12	15	25.25	0	0.00	25.20	15	231	6.47%
2019/01/30	0	0.00	2	25.00	25.10	-2	236	-0.85%
2019/01/28	0	0.00	13	24.99	24.90	-13	236	-5.50%
2019/01/25	0	0.00	8	25.00	24.90	-8	237	-3.37%
2019/01/24	1	25.00	0	0.00	24.95	1	239	0.42%
2019/01/21	0	0.00	1	24.75	24.80	-1	251	-0.40%
2019/01/03	0	0.00	2	24.45	24.35	-2	419	-0.48%
2018/12/21	5	24.30	0	0.00	24.30	5	485	1.03%
2018/11/29	0	0.00	12	24.85	24.70	-12	539	-2.22%
2018/11/27	0	0.00	1	24.55	24.60	-1	551	-0.18%
2018/11/26	0	0.00	38	24.62	24.60	-38	557	-6.82%
2018/11/19	0	0.00	0.4	24.65	24.80	-0.4	566	-0.07%
2018/10/29	0	0.00	2	24.10	23.85	-2	606	-0.33%
2018/10/05	1	25.80	0	0.00	25.65	1	558	0.18%
2018/09/28	0	0.00	1	26.60	26.35	-1	568	-0.18%
2018/09/18	2	25.65	0.6	25.80	25.80	1.4	553	0.26%
2018/08/23	5	26.45	5	26.30	26.40	0	663	0.00%
2018/08/17	0	0.00	2	26.25	26.05	-2	665	-0.30%
2018/08/06	10	26.20	0	0.00	26.20	10	687	1.45%
2018/07/30	10	25.60	0	0.00	25.55	10	677	1.48%
2018/07/23	5	25.25	0	0.00	25.25	5	673	0.74%
2018/07/20	0	0.00	3	25.35	25.45	-3	675	-0.44%
2018/07/17	0	0.00	2	25.15	25.25	-2	708	-0.28%
2018/07/16	0	0.00	0.4	24.95	25.05	-0.4	723	-0.05%
2018/07/13	2	26.60	0	0.00	26.60	2	735	0.27%
2018/07/04	5	26.25	0	0.00	26.25	5	713	0.70%
2018/07/03	2	26.30	0	0.00	26.25	2	717	0.28%
2018/07/02	3	26.65	0	0.00	26.55	3	710	0.42%
2018/06/26	1	26.50	0	0.00	26.60	1	744	0.13%
2018/06/14	0	0.00	1	27.25	27.25	-1	809	-0.12%
2018/06/13	0	0.00	1	27.30	27.30	-1	811	-0.12%
2018/06/12	0	0.00	0.3	27.00	27.15	-0.3	807	-0.04%
2018/06/06	0	0.00	10	27.23	27.20	-10	804	-1.24%
2018/06/05	40	27.18	0	0.00	27.15	40	796	5.02%
2018/06/04	0	0.00	2	27.20	27.20	-2	792	-0.25%
2018/06/01	5	26.85	0	0.00	26.90	5	780	0.64%
2018/05/24	0	0.00	1	26.70	26.80	-1	861	-0.12%
2018/05/18	0	0.00	2	26.75	26.80	-2	883	-0.23%
2018/05/16	1	26.50	0	0.00	26.55	1	882	0.11%
2018/05/15	6	26.50	0	0.00	26.50	6	890	0.67%
2018/05/14	10	26.35	0	0.00	26.35	10	900	1.11%
2018/05/11	7	26.30	0	0.00	26.40	7	903	0.78%
2018/05/10	11	26.50	0	0.00	26.40	11	897	1.23%
2018/05/09	0	0.00	1	26.60	26.50	-1	897	-0.11%
2018/04/26	0	0.00	1	26.30	26.25	-1	994	-0.10%
2018/04/24	1	26.25	0	0.00	26.55	1	1,008	0.10%
2018/04/23	0	0.00	3	26.98	27.00	-3	1,003	-0.30%
2018/04/20	8	26.69	8	26.99	26.60	0	995	0.00%
2018/04/19	1	27.15	3	27.18	26.85	-2	1,000	-0.20%
2018/04/17	3	26.15	0	0.00	26.15	3	992	0.30%
2018/04/12	0	0.00	20	26.41	26.45	-20	1,120	-1.78%
2018/04/09	1	26.65	0	0.00	26.70	1	1,201	0.08%
2018/03/31	2	26.48	0	0.00	26.35	2	1,251	0.16%
2018/03/30	10	26.25	0	0.00	26.20	10	1,264	0.79%
2018/03/28	0	0.00	1	25.95	25.95	-1	1,257	-0.08%
2018/03/27	1	26.05	0	0.00	25.95	1	1,257	0.08%
2018/03/23	1	25.60	0	0.00	25.85	1	1,241	0.08%
2018/03/21	1	26.00	0	0.00	26.15	1	1,211	0.08%
2018/03/15	3	26.18	0	0.00	26.25	3	1,181	0.25%
2018/03/06	0	0.00	50	26.15	26.15	-50	1,202	-4.16%
2018/03/01	0	0.00	3	26.95	27.00	-3	1,174	-0.26%
2018/02/27	0	0.00	2	26.95	26.55	-2	1,134	-0.18%
2018/02/26	0	0.00	1	26.90	26.65	-1	1,126	-0.09%
2018/02/23	50	26.85	0	0.00	26.55	50	1,125	4.44%
2018/02/22	10	26.30	5	26.33	26.35	5	1,122	0.45%
2018/02/21	0	0.00	6	26.40	26.30	-6	1,121	-0.53%
2018/02/09	4	25.53	0	0.00	25.75	4	1,115	0.36%
2018/02/08	20	25.90	0	0.00	25.90	20	1,110	1.80%
2018/02/07	1	26.05	0	0.00	25.85	1	1,133	0.09%
2018/02/06	9	25.92	0	0.00	25.80	9	1,131	0.80%
2018/02/05	0	0.00	0.1	26.60	26.60	-0.1	1,107	-0.01%
2018/02/01	0	0.00	3	26.65	26.65	-3	1,130	-0.27%
2018/01/31	6	26.59	1	26.75	26.70	5	1,145	0.44%
2018/01/30	3	26.60	0	0.00	26.60	3	1,150	0.26%
2018/01/29	0	0.00	3	26.93	26.90	-3	1,160	-0.26%
2018/01/25	1	27.00	5	27.10	26.80	-4	1,438	-0.28%
2018/01/23	7	26.29	0	0.00	26.20	7	1,454	0.48%
2018/01/22	6	26.32	0	0.00	26.40	6	1,446	0.41%
2018/01/19	3	26.37	0	0.00	26.40	3	1,433	0.21%
2018/01/17	1	26.60	0	0.00	26.60	1	1,429	0.07%
2018/01/15	7	26.67	0	0.00	26.70	7	1,436	0.49%
2018/01/12	0	0.00	2	27.25	27.25	-2	1,472	-0.14%
2018/01/10	0	0.00	1	27.30	27.25	-1	1,457	-0.07%
2018/01/08	0	0.00	5	27.55	27.25	-5	1,443	-0.35%
2018/01/05	7	27.19	0	0.00	27.15	7	1,370	0.51%
2018/01/02	0	0.00	4	27.08	27.10	-4	1,298	-0.31%