協禧 (3071)-富邦-板橋券商分點個股進出

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

協禧

(3071)

可現股當沖

股價
26.80
漲跌
▼0.35
漲幅
-1.29%
成交量
147張
產業
上櫃電腦及週邊類股
144人加入追蹤

立即追蹤
本地時間:14:30(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

協禧 (3071)籌碼相關－富邦-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

富邦-板橋券商分點個股進出
富邦-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
2024/12/19	0	0.00	2	26.85	27.15	-2	364	-0.55%
2024/12/17	2	27.30	0	0.00	27.30	2	366	0.55%
2024/12/16	2	27.50	0	0.00	27.25	2	366	0.55%
2024/12/13	0	0.00	2	28.60	28.10	-2	366	-0.55%
2024/12/06	2	29.90	0	0.00	29.70	2	369	0.54%
2024/12/04	0	0.00	1	29.25	29.85	-1	373	-0.27%
2024/12/02	0	0.00	2	29.20	29.15	-2	376	-0.53%
2024/11/26	1	30.20	0	0.00	29.90	1	380	0.26%
2024/11/14	1	30.00	2	29.40	29.35	-1	382	-0.26%
2024/11/11	1	30.00	0	0.00	30.05	1	377	0.26%
2024/11/08	2	30.10	0.1	30.35	30.05	1.9	379	0.51%
2024/11/06	2	30.25	0	0.00	30.35	2	377	0.53%
2024/11/04	1	29.75	0	0.00	29.70	1	393	0.25%
2024/11/01	1	29.80	1	30.00	30.40	0	402	0.00%
2024/10/30	1	31.60	1	31.35	31.05	0	401	0.00%
2024/10/29	1	31.60	0	0.00	31.00	1	401	0.25%
2024/10/28	3	32.03	0	0.00	31.10	3	399	0.75%
2024/10/25	1	32.55	0	0.00	32.35	1	393	0.25%
2024/10/21	3	32.63	6	32.41	33.25	-3	396	-0.76%
2024/10/18	0	0.00	6	33.05	32.50	-6	398	-1.51%
2024/10/17	6	33.95	7	33.60	33.55	-1	390	-0.26%
2024/10/16	24	35.30	19	35.80	34.15	5	373	1.34%
2024/10/15	2	33.55	3	33.55	33.55	-1	269	-0.37%
2024/10/14	1	29.90	1	29.90	30.50	0	260	0.00%
2024/10/09	5	29.30	0	0.00	29.15	5	276	1.81%
2024/10/07	1	30.05	0	0.00	30.00	1	295	0.34%
2024/09/27	1	30.90	0	0.00	30.90	1	430	0.23%
2024/09/26	4	31.23	3	31.20	31.00	1	441	0.23%
2024/09/25	0	0.00	6	31.07	31.00	-6	448	-1.34%
2024/09/20	0	0.00	2	31.10	31.00	-2	495	-0.40%
2024/09/19	0	0.00	20	31.00	30.90	-20	504	-3.97%
2024/09/18	0	0.00	4	30.85	30.90	-4	514	-0.78%
2024/09/16	0	0.00	7	30.96	30.90	-7	520	-1.34%
2024/09/13	2	30.70	0	0.00	30.75	2	537	0.37%
2024/09/12	3	30.55	3	30.20	30.20	0	552	0.00%
2024/09/05	1	30.40	5	30.25	29.90	-4	624	-0.64%
2024/09/04	12	29.61	0	0.00	30.15	12	640	1.87%
2024/09/03	5	32.05	0	0.00	31.85	5	656	0.76%
2024/09/02	5	32.00	2	32.00	31.95	3	701	0.43%
2024/08/27	0	0.00	1	31.45	31.60	-1	853	-0.12%
2024/08/26	1	31.45	0	0.00	31.25	1	1,025	0.10%
2024/08/23	0	0.00	1	30.80	30.80	-1	1,111	-0.09%
2024/08/20	1	31.40	0	0.00	31.30	1	1,171	0.09%
2024/08/14	10	30.60	0	0.00	30.55	10	1,292	0.77%
2024/08/09	2	30.45	3	30.23	30.10	-1	1,309	-0.08%
2024/08/08	0	0.00	1	29.70	29.60	-1	1,308	-0.08%
2024/08/07	4	30.48	1	30.75	30.70	3	1,308	0.23%
2024/08/06	2	27.68	1	28.15	28.00	1	1,306	0.08%
2024/08/05	0	0.00	1	29.40	29.40	-1	1,297	-0.08%
2024/07/30	2	33.20	0	0.00	33.20	2	1,286	0.16%
2024/07/29	1	32.55	0	0.00	32.65	1	1,285	0.08%
2024/07/26	10	33.70	0	0.00	33.45	10	1,280	0.78%
2024/07/22	11	33.77	0	0.00	33.80	11	1,290	0.85%
2024/07/19	9	35.01	0	0.00	34.70	9	1,285	0.70%
2024/07/18	1	36.10	0	0.00	36.15	1	1,285	0.08%
2024/07/17	6.1	37.83	2.2	37.80	37.90	3.8	1,280	0.30%
2024/07/16	0	0.00	1.1	37.36	37.35	-1.1	1,280	-0.08%
2024/07/15	4	37.90	0	0.00	37.80	4	1,279	0.31%
2024/07/12	1	38.30	0	0.00	38.05	1	1,277	0.08%
2024/07/11	2	38.30	0	0.00	38.10	2	1,270	0.16%
2024/07/10	5	38.76	2	38.65	38.55	3	1,267	0.24%
2024/07/09	24	38.81	3	39.07	38.65	21	1,267	1.66%
2024/07/08	4.3	40.15	2.3	41.25	39.75	2	1,257	0.16%
2024/07/05	4	40.88	32	41.20	41.60	-28	1,225	-2.28%
2024/07/04	1	39.00	1.2	38.48	38.45	-0.2	1,149	-0.01%
2024/07/03	4	38.43	1	38.80	38.35	3	1,147	0.26%
2024/07/02	11	38.49	2	38.50	38.30	9	1,145	0.79%
2024/07/01	2.2	39.00	0	0.00	38.90	2.2	1,140	0.19%
2024/06/28	1	39.05	18	39.95	39.75	-17	1,138	-1.49%
2024/06/27	5.2	38.35	3	38.05	37.85	2.2	1,109	0.20%
2024/06/26	1	38.80	5	39.13	38.75	-4	1,115	-0.36%
2024/06/25	6	37.52	14	37.21	38.55	-8	1,113	-0.72%
2024/06/24	6	38.68	0	0.00	38.20	6	1,109	0.54%
2024/06/21	1	39.30	1	39.15	39.55	0	1,111	0.00%
2024/06/20	1.1	39.78	7	39.70	39.40	-5.9	1,119	-0.53%
2024/06/19	10	38.81	0	0.00	38.55	10	1,115	0.90%
2024/06/18	3	39.62	2	41.58	39.45	1	1,111	0.09%
2024/06/17	4	39.04	11	39.03	39.65	-7	1,102	-0.64%
2024/06/14	9	39.16	2	38.95	39.05	7	1,112	0.63%
2024/06/13	10	39.73	10	39.99	39.50	0	1,132	0.00%
2024/06/12	8	38.66	5.1	38.89	38.90	2.9	1,144	0.25%
2024/06/11	4	39.45	5	39.50	39.35	-1	1,183	-0.08%
2024/06/06	27	40.95	31	40.21	40.00	-4	1,468	-0.27%
2024/06/05	7	39.89	8	39.64	39.15	-1	1,433	-0.07%
2024/06/04	2	40.28	15	40.60	40.50	-13	1,432	-0.91%
2024/06/03	34	40.40	2	40.33	40.00	32	1,487	2.15%
2024/05/31	24	41.23	28	40.89	40.55	-4	1,556	-0.26%
2024/05/30	39.3	41.16	41	41.13	39.95	-1.7	1,512	-0.11%
2024/05/29	34	39.68	37	39.49	39.65	-3	1,370	-0.22%
2024/05/28	3	38.02	3	38.17	37.20	0	1,413	0.00%
2024/05/27	14	37.32	12	37.48	37.60	2	1,441	0.14%
2024/05/24	4	37.40	1	37.00	36.80	3	1,456	0.21%
2024/05/23	4	38.51	14	38.18	37.45	-10	1,448	-0.69%
2024/05/22	2	36.63	3	36.73	36.70	-1	1,380	-0.07%
2024/05/21	0	0.00	5	36.08	36.20	-5	1,363	-0.37%
2024/05/20	1	35.20	1	35.50	34.90	0	1,346	0.00%
2024/05/17	2	35.10	2	35.10	34.85	0	1,340	0.00%
2024/05/16	8	33.91	3	33.90	33.60	5	1,333	0.37%
2024/05/15	0	0.00	2	34.00	33.90	-2	1,343	-0.15%
2024/05/14	1	34.40	2	34.15	34.20	-1	1,353	-0.07%
2024/05/13	0	0.00	3	33.93	34.20	-3	1,359	-0.22%
2024/05/10	5	33.42	0	0.00	33.70	5	1,369	0.37%
2024/05/08	1	34.40	5	34.60	34.35	-4	1,365	-0.29%
2024/05/07	0	0.00	1	33.90	33.95	-1	1,373	-0.07%
2024/05/06	1	34.10	0	0.00	34.05	1	1,371	0.07%
2024/05/03	2	34.05	0	0.00	34.10	2	1,371	0.15%
2024/05/02	0	0.00	1	34.80	34.60	-1	1,369	-0.07%
2024/04/26	0	0.00	3	34.83	34.45	-3	1,368	-0.22%
2024/04/24	1	34.00	1	34.50	34.50	0	1,364	0.00%
2024/04/19	0	0.00	0.2	33.10	33.25	-0.2	1,352	-0.01%
2024/04/18	3	34.10	0	0.00	34.10	3	1,343	0.22%
2024/04/17	2	34.60	0	0.00	34.75	2	1,339	0.15%
2024/04/16	0	0.00	4	33.85	33.50	-4	1,343	-0.30%
2024/04/15	2	35.60	2	35.45	35.20	0	1,338	0.00%
2024/04/12	1	36.30	2	35.93	35.85	-1	1,333	-0.08%
2024/04/11	12	36.11	0	0.00	35.70	12	1,329	0.90%
2024/04/10	0	0.00	2	36.88	36.70	-2	1,326	-0.15%
2024/04/09	8	36.56	5	36.85	36.85	3	1,322	0.23%
2024/04/08	4	36.85	0	0.00	36.90	4	1,318	0.30%
2024/04/03	3	36.70	0	0.00	36.95	3	1,318	0.23%
2024/04/02	4	37.05	1	37.05	36.70	3	1,322	0.23%
2024/04/01	1	37.45	1	37.40	37.20	0	1,327	0.00%
2024/03/29	2	37.90	0	0.00	37.15	2	1,325	0.15%
2024/03/28	0	0.00	3	37.10	36.95	-3	1,327	-0.23%
2024/03/27	4	37.34	0.2	37.25	37.25	3.8	1,364	0.28%
2024/03/26	16	37.79	6	37.30	37.30	10	1,359	0.74%
2024/03/25	0.2	38.10	2	38.55	38.45	-1.8	1,347	-0.13%
2024/03/22	2	38.35	4	38.09	38.00	-2	1,336	-0.15%
2024/03/21	0	0.00	1	38.35	38.40	-1	1,326	-0.08%
2024/03/20	15	37.99	9	37.68	37.60	6	1,318	0.45%
2024/03/19	7	38.31	9	38.42	38.15	-2	1,309	-0.15%
2024/03/18	14	38.94	10	39.00	38.95	4	1,293	0.31%
2024/03/15	6	38.18	16	38.19	37.95	-10	1,266	-0.79%
2024/03/14	11	38.53	15	38.20	38.05	-4	1,238	-0.32%
2024/03/13	47.7	41.74	29.1	41.39	40.50	18.6	1,184	1.57%
2024/03/12	5	38.76	12	39.13	39.75	-7	930	-0.75%
2024/03/11	1	36.25	12	36.67	36.15	-11	866	-1.27%
2024/03/08	8	36.75	36	35.98	35.70	-28	857	-3.27%
2024/03/07	34	38.45	4.1	39.60	37.40	29.9	834	3.58%
2024/03/06	25	39.03	30.5	38.98	38.55	-5.5	760	-0.72%
2024/03/05	3	37.68	4	37.39	37.35	-1	665	-0.15%
2024/03/04	10	37.12	1	37.20	36.85	9	640	1.41%
2024/03/01	26	38.10	10	39.98	37.80	16	610	2.62%
2024/02/29	6	40.00	25	40.00	40.00	-19	483	-3.93%
2024/02/27	12	34.63	13.2	35.91	36.40	-1.2	434	-0.28%
2024/02/26	2	35.45	5	35.58	35.50	-3	414	-0.72%
2024/02/23	5	34.75	3	35.02	34.50	2	410	0.49%
2024/02/22	2	34.10	0	0.00	34.10	2	408	0.49%
2024/02/20	5	34.16	1	34.35	34.05	4	415	0.96%
2024/02/19	0	0.00	7	35.24	35.10	-7	413	-1.69%
2024/02/16	0	0.00	1	34.80	35.00	-1	413	-0.24%
2024/02/15	0	0.00	3	34.27	34.50	-3	403	-0.74%
2024/02/05	1	33.00	0	0.00	32.85	1	393	0.25%
2024/02/02	3	33.18	3	33.57	33.70	0	393	0.00%
2024/01/30	0	0.00	1	33.10	33.00	-1	386	-0.26%
2024/01/29	1	32.30	0	0.00	32.65	1	382	0.26%
2024/01/23	0	0.00	2	33.28	33.20	-2	402	-0.50%
2024/01/22	0	0.00	1	33.80	33.60	-1	405	-0.25%
2024/01/19	0	0.00	3	32.80	32.75	-3	402	-0.75%
2024/01/18	3	31.65	0	0.00	31.60	3	398	0.75%
2024/01/12	0	0.00	1	32.45	32.40	-1	411	-0.24%
2024/01/11	1	32.15	0	0.00	32.70	1	414	0.24%
2024/01/10	1	32.50	2	32.50	32.10	-1	434	-0.23%
2024/01/08	2	33.65	11	33.59	33.45	-9	439	-2.05%
2024/01/04	3	34.27	0	0.00	33.75	3	453	0.66%
2024/01/02	2	34.80	0	0.00	35.20	2	533	0.37%
2023/12/28	0	0.00	2	35.88	35.50	-2	536	-0.37%
2023/12/27	0	0.00	2	35.45	35.40	-2	531	-0.38%
2023/12/26	2	34.40	0	0.00	34.40	2	532	0.38%
2023/12/25	0	0.00	1	35.90	34.65	-1	532	-0.19%
2023/12/22	9	35.73	14	35.54	35.35	-5	523	-0.96%
2023/12/20	0	0.00	2	33.50	33.95	-2	489	-0.41%
2023/12/18	0	0.00	0.2	33.65	33.70	-0.2	500	-0.04%
2023/12/15	2.1	33.65	1	33.60	33.50	1.1	503	0.22%
2023/12/14	0	0.00	4	33.65	33.70	-4	506	-0.79%
2023/12/13	1	34.35	1	33.90	33.80	0	512	0.00%
2023/12/12	6	34.17	0	0.00	34.10	6	519	1.16%
2023/12/11	4	34.70	0.1	34.50	34.55	3.9	527	0.74%
2023/12/08	1	34.85	3	35.40	34.90	-2	537	-0.37%
2023/12/07	0.1	34.75	0	0.00	34.95	0.1	552	0.02%
2023/12/06	0	0.00	1	35.00	34.95	-1	574	-0.17%
2023/12/05	0	0.00	2	35.35	34.95	-2	597	-0.33%
2023/12/04	3	35.57	2	36.00	35.45	1	622	0.16%
2023/12/01	0	0.00	4	35.40	35.50	-4	633	-0.63%
2023/11/30	0	0.00	0.1	35.00	35.00	-0.1	651	-0.02%
2023/11/29	0	0.00	2.2	35.20	35.05	-2.2	730	-0.30%
2023/11/27	2	34.05	1	34.35	34.10	1	778	0.13%
2023/11/24	4	34.58	1	34.90	34.55	3	863	0.35%
2023/11/21	0	0.00	2	34.85	34.80	-2	915	-0.22%
2023/11/20	0	0.00	3	34.40	34.95	-3	1,041	-0.29%
2023/11/17	0	0.00	6	33.77	34.25	-6	1,394	-0.43%
2023/11/16	0	0.00	2	33.85	33.85	-2	1,548	-0.13%
2023/11/15	1	33.65	1	33.65	33.55	0	1,572	0.00%
2023/11/14	0	0.00	70	32.81	33.00	-70	1,589	-4.40%
2023/11/13	3	32.95	0	0.00	33.00	3	1,617	0.19%
2023/11/10	2	32.20	0	0.00	32.65	2	1,658	0.12%
2023/11/09	9	33.27	0	0.00	33.20	9	1,668	0.54%
2023/11/08	0	0.00	1	34.45	34.15	-1	1,689	-0.06%
2023/11/07	0	0.00	1	34.35	33.65	-1	1,714	-0.06%
2023/11/06	1	33.90	2	34.15	33.95	-1	1,748	-0.06%
2023/11/02	2	33.20	1	33.35	33.50	1	1,804	0.06%
2023/11/01	0.2	32.65	0	0.00	32.05	0.2	1,849	0.01%
2023/10/31	2	33.35	0	0.00	32.50	2	1,890	0.11%
2023/10/27	0	0.00	1	33.95	33.80	-1	2,022	-0.05%
2023/10/26	0	0.00	1	34.50	34.20	-1	2,091	-0.05%
2023/10/25	3	35.00	1	34.85	35.00	2	2,158	0.09%
2023/10/24	3	34.22	0	0.00	34.40	3	2,291	0.13%
2023/10/23	2	33.78	2	33.53	33.45	0	2,470	0.00%
2023/10/20	0	0.00	2	33.05	33.30	-2	2,923	-0.07%
2023/10/18	10	34.76	1	34.00	33.90	9	3,538	0.25%
2023/10/17	12	36.70	16	36.08	36.00	-4	3,715	-0.11%
2023/10/16	5	37.16	6	37.00	37.00	-1	3,846	-0.03%
2023/10/13	0	0.00	1	38.00	37.60	-1	4,270	-0.02%
2023/10/12	0	0.00	8	38.16	38.40	-8	4,329	-0.18%
2023/10/11	17	37.59	10	37.66	37.70	7	4,561	0.15%
2023/10/06	11	38.77	19	38.69	38.85	-8	4,728	-0.17%
2023/10/05	1	36.95	0	0.00	36.95	1	4,819	0.02%
2023/10/03	13	37.83	0	0.00	37.25	13	4,892	0.27%
2023/10/02	0	0.00	4	37.90	37.95	-4	5,032	-0.08%
2023/09/28	3	37.20	0	0.00	37.20	3	5,267	0.06%
2023/09/27	0	0.00	1	36.80	36.85	-1	5,505	-0.02%
2023/09/26	4	37.38	2	37.33	36.90	2	5,649	0.04%
2023/09/25	1	36.65	2	36.80	36.70	-1	5,711	-0.02%
2023/09/22	2	36.30	3	36.62	36.75	-1	5,728	-0.02%
2023/09/21	4	36.60	8	36.55	36.55	-4	5,738	-0.07%
2023/09/20	5	37.11	3	37.05	36.95	2	5,761	0.03%
2023/09/19	9	37.52	4	37.05	37.05	5	5,849	0.09%
2023/09/18	1	37.90	0	0.00	37.65	1	5,925	0.02%
2023/09/15	3	38.42	3	38.43	38.65	0	6,003	0.00%
2023/09/14	2	39.08	2	38.53	38.85	0	6,089	0.00%
2023/09/13	1	37.80	20	37.76	37.75	-19	6,212	-0.31%
2023/09/12	4	37.80	1	37.60	37.60	3	6,235	0.05%
2023/09/11	23	38.50	1	38.90	38.35	22	6,355	0.35%
2023/09/08	9	40.34	10	40.17	40.05	-1	6,345	-0.02%
2023/09/07	5	40.37	12	40.98	41.10	-7	6,333	-0.11%
2023/09/06	7	40.78	5	40.63	40.65	2	6,337	0.03%
2023/09/05	3	40.93	7	40.94	41.15	-4	6,362	-0.06%
2023/09/04	10	40.44	34	39.89	41.30	-24	6,384	-0.38%
2023/09/01	12	39.60	6	39.35	39.35	6	6,432	0.09%
2023/08/31	31	40.20	13	40.29	40.55	18	6,442	0.28%
2023/08/30	7	40.70	25	40.28	40.70	-18	6,452	-0.28%
2023/08/29	4	38.20	3	38.60	38.60	1	6,400	0.02%
2023/08/28	23	38.34	5	38.66	38.35	18	6,407	0.28%
2023/08/25	2	39.35	22	39.53	39.35	-20	6,413	-0.31%
2023/08/24	36	40.98	38	41.34	40.85	-2	6,429	-0.03%
2023/08/23	50.4	41.89	55	42.17	41.95	-4.7	6,340	-0.07%
2023/08/22	9	39.56	18	40.11	40.90	-9	6,095	-0.15%
2023/08/21	2	36.88	2	37.18	37.20	0	6,102	0.00%
2023/08/18	15	36.72	0	0.00	35.75	15	6,095	0.25%
2023/08/17	0	0.00	7	36.54	37.00	-7	6,117	-0.11%
2023/08/16	7	36.94	2	37.00	36.85	5	6,166	0.08%
2023/08/15	1	35.85	1	35.75	35.80	0	6,148	0.00%
2023/08/14	7	35.54	29	35.20	35.50	-22	6,163	-0.36%
2023/08/11	16	36.93	4	37.44	36.45	12	6,170	0.19%
2023/08/10	17	37.15	18	36.99	37.00	-1	6,175	-0.02%
2023/08/09	13	39.05	15	39.23	38.85	-2	6,175	-0.03%
2023/08/08	15	39.75	10	39.82	39.80	5	6,221	0.08%
2023/08/07	9	40.11	14	40.60	40.85	-5	6,277	-0.08%
2023/08/04	20	38.77	14	39.03	39.10	6	6,351	0.09%
2023/08/02	27	39.88	25	39.07	38.35	2	6,581	0.03%
2023/08/01	19	41.14	17	41.09	41.00	2	6,603	0.03%
2023/07/31	26	42.88	42	42.22	42.50	-16	6,746	-0.24%
2023/07/28	9	43.41	8	43.13	43.50	1	6,748	0.01%
2023/07/27	28	45.32	9	45.12	44.10	19	6,777	0.28%
2023/07/26	18	46.35	14	45.71	44.75	4	6,710	0.06%
2023/07/25	57	49.97	43	50.35	48.85	14	6,687	0.21%
2023/07/24	47	46.24	51	45.92	47.50	-4	6,408	-0.06%
2023/07/21	10	43.36	13	43.75	43.20	-3	6,315	-0.05%
2023/07/20	9	42.62	31	42.41	41.25	-22	6,503	-0.34%
2023/07/19	12	41.35	136	40.07	39.90	-124	6,556	-1.89%	大賣/鉅額交易
2023/07/18	59	45.56	29.1	44.06	42.05	30	6,503	0.46%
2023/07/17	5	45.20	11	45.35	45.35	-6	6,117	-0.10%
2023/07/14	16	39.21	25.1	40.68	41.25	-9.1	6,094	-0.15%
2023/07/13	24	37.97	17	37.39	37.50	7	5,984	0.12%
2023/07/12	16	36.89	16.1	37.01	37.65	-0.1	5,884	0.00%
2023/07/11	3	35.45	2	34.60	34.60	1	5,744	0.02%
2023/07/10	10	35.23	12.4	35.64	35.25	-2.4	5,717	-0.04%
2023/07/07	24	36.99	13	36.79	36.85	11	5,675	0.19%
2023/07/06	45.4	39.52	54	39.86	39.35	-8.7	5,536	-0.16%
2023/07/05	9	38.17	18	38.42	37.60	-9	5,292	-0.17%
2023/07/04	126	36.38	12.2	36.13	36.70	113.8	5,052	2.25%	大買/鉅額交易
2023/07/03	3	35.13	8.1	35.30	34.95	-5.1	4,912	-0.10%
2023/06/30	3	33.57	2	33.88	33.75	1	4,843	0.02%
2023/06/29	1	33.30	7	33.38	33.40	-6	4,825	-0.12%
2023/06/28	15	34.51	4.4	34.59	34.50	10.6	4,814	0.22%
2023/06/27	13	35.27	4	35.83	34.20	9	4,796	0.19%
2023/06/26	8.4	36.01	10	35.98	36.50	-1.6	4,725	-0.03%
2023/06/21	26	35.93	4	35.68	35.85	22	4,648	0.47%
2023/06/20	10.1	35.16	16	35.11	35.00	-6	4,567	-0.13%
2023/06/19	2	34.55	7.4	35.34	34.60	-5.4	4,478	-0.12%
2023/06/16	6	33.85	0	0.00	33.70	6	4,345	0.14%
2023/06/15	25	34.28	29	34.52	34.70	-4	4,310	-0.09%
2023/06/14	12	32.18	2	32.00	32.00	10	4,173	0.24%
2023/06/13	1	32.50	0	0.00	32.35	1	4,158	0.02%
2023/06/12	1	32.25	10	32.20	32.15	-9	4,146	-0.22%
2023/06/09	4	33.23	3	33.52	33.40	1	4,114	0.02%
2023/06/08	4	34.29	5	34.12	34.10	-1	4,073	-0.02%
2023/06/07	50	35.34	10	35.08	35.35	40	4,028	0.99%
2023/06/06	5	34.09	3	34.18	33.70	2	3,899	0.05%
2023/06/05	0	0.00	15	34.93	34.95	-15	3,865	-0.39%
2023/06/02	1	34.55	1	34.45	34.25	0	3,829	0.00%
2023/06/01	1	33.80	7	34.04	34.20	-6	3,794	-0.16%
2023/05/31	3.1	34.16	27	34.01	33.90	-24	3,777	-0.63%
2023/05/30	7	33.43	3	34.50	33.05	4	3,739	0.11%
2023/05/29	9	34.17	4	34.26	34.00	5	3,692	0.14%
2023/05/26	16	34.82	29	34.51	33.95	-13	3,649	-0.36%
2023/05/25	28	34.92	30.4	34.59	35.15	-2.4	3,535	-0.07%
2023/05/24	6	33.01	5	33.04	33.00	1	3,370	0.03%
2023/05/23	17	33.68	7	33.59	33.45	10	3,352	0.30%
2023/05/22	7	33.59	10	33.39	33.45	-3	3,306	-0.09%
2023/05/19	3	32.13	9.3	32.19	31.60	-6.3	3,227	-0.20%
2023/05/18	5	32.06	1.1	32.09	32.00	3.9	3,201	0.12%
2023/05/17	1	31.50	4	31.63	31.65	-3	3,171	-0.09%
2023/05/16	10.1	31.19	3	31.18	30.85	7.1	3,137	0.23%
2023/05/15	10	30.00	0	0.00	30.30	10	3,105	0.32%
2023/05/12	31.2	30.03	66	29.98	30.20	-34.8	3,070	-1.13%
2023/05/11	9	32.43	3	31.23	31.05	6	2,991	0.20%
2023/05/10	47.1	33.97	10	34.02	33.65	37.1	2,936	1.26%
2023/05/09	41	36.36	8	37.11	36.50	33	2,808	1.17%
2023/05/08	18	34.45	22	34.55	35.10	-4	2,532	-0.16%
2023/05/05	22	34.98	34	34.62	34.00	-12	2,425	-0.49%
2023/05/04	9	33.78	11	33.70	33.60	-2	2,222	-0.09%
2023/05/03	2	33.65	8	33.64	33.10	-6	2,148	-0.28%
2023/05/02	14	33.16	15	33.14	32.85	-1	2,048	-0.05%
2023/04/28	14	33.64	24	33.89	33.35	-10	1,980	-0.50%
2023/04/27	13	34.32	3.1	34.70	34.25	9.9	1,817	0.55%
2023/04/26	44	33.77	22.1	33.10	35.50	21.9	1,639	1.34%
2023/04/25	37.1	34.30	23.1	34.42	34.20	14.1	1,376	1.02%
2023/04/24	8.1	32.59	35	32.86	33.10	-26.9	916	-2.94%
2023/04/21	42	31.92	39	32.10	30.10	3	667	0.45%
2023/04/20	11	31.21	36	31.72	31.30	-25	579	-4.31%
2023/04/19	10	31.44	0	0.00	31.15	10	536	1.86%
2023/04/18	11	32.12	5	32.08	32.00	6	492	1.22%
2023/04/17	9	29.41	1	30.55	30.70	8	359	2.22%
2023/04/12	2	27.60	0	0.00	27.65	2	246	0.81%
2023/04/06	1	27.45	0	0.00	27.50	1	221	0.45%
2023/03/28	0	0.00	9	27.35	27.35	-9	203	-4.42%
2023/03/27	2	27.50	4	27.50	27.50	-2	190	-1.05%
2023/03/22	2	26.85	0	0.00	26.55	2	153	1.30%
2023/03/16	0	25.95	0	0.00	25.60	0	144	0.02%
2023/03/08	1	26.50	0	0.00	26.60	1	167	0.60%
2023/03/07	0	0.00	3	26.70	26.65	-3	166	-1.80%
2023/03/06	0.1	26.25	0	0.00	26.35	0.1	163	0.03%
2023/03/01	3	25.97	0	0.00	26.00	3	168	1.78%
2023/02/20	0	0.00	2	25.35	25.35	-2	203	-0.98%
2023/02/10	0	0.00	2	25.15	25.15	-2	210	-0.95%
2023/02/09	2	25.70	0	0.00	25.55	2	210	0.95%
2023/02/08	2	26.00	0	0.00	25.40	2	208	0.96%
2023/01/05	1	24.75	0	0.00	24.80	1	181	0.55%
2022/11/22	1	25.95	0	0.00	25.60	1	278	0.36%
2022/11/03	0	0.00	4	24.50	24.75	-4	335	-1.19%
2022/10/11	0	0.00	3	24.40	24.35	-3	388	-0.77%
2022/09/15	2	27.90	3	28.00	28.10	-1	466	-0.21%
2022/08/11	0	0.00	1	28.50	28.60	-1	393	-0.25%
2022/08/09	0	0.00	1	27.55	27.45	-1	355	-0.28%
2022/08/02	1	26.60	0	0.00	26.70	1	357	0.28%
2022/07/27	1	26.30	1	26.40	26.70	0	376	0.00%
2022/07/25	0	0.00	1	26.45	26.45	-1	375	-0.27%
2022/07/22	0	0.00	5	26.74	26.35	-5	373	-1.34%
2022/07/18	5	26.00	0	0.00	26.25	5	365	1.37%
2022/07/15	3	25.95	0	0.00	26.20	3	360	0.83%
2022/07/14	1	26.85	5.4	26.73	26.40	-4.4	350	-1.26%
2022/06/20	0	0.00	2	24.95	24.20	-2	255	-0.78%
2022/05/05	0	0.00	2	24.20	24.25	-2	359	-0.56%
2022/04/28	0	0.00	2	23.80	23.85	-2	387	-0.52%
2022/04/27	0	0.00	4	23.15	23.05	-4	390	-1.02%
2022/04/11	0	0.00	1	26.65	26.35	-1	628	-0.16%
2022/04/07	1	26.55	0	0.00	25.80	1	700	0.14%
2022/03/31	0	0.00	2	26.85	26.80	-2	1,006	-0.20%
2022/03/10	1	27.15	0	0.00	27.30	1	1,468	0.07%
2022/03/07	7	26.76	0	0.00	26.90	7	1,624	0.43%
2022/03/04	0	0.00	7	27.90	27.95	-7	1,617	-0.43%
2022/03/03	8	28.19	3	28.87	28.15	5	1,614	0.31%
2022/03/02	2	28.85	0	0.00	28.85	2	1,596	0.13%
2022/03/01	1	28.05	0	0.00	28.00	1	1,586	0.06%
2022/02/24	0	0.00	1	27.00	26.85	-1	1,577	-0.06%
2022/02/23	0	0.00	6	28.02	28.05	-6	1,568	-0.38%
2022/02/22	2	27.80	0	0.00	27.95	2	1,564	0.13%
2022/02/21	1	28.55	0	0.00	28.60	1	1,558	0.06%
2022/02/18	2	28.43	0	0.00	29.20	2	1,553	0.13%
2022/02/17	0	0.00	2	29.60	29.25	-2	1,535	-0.13%
2022/02/16	0	0.00	2.1	29.51	29.00	-2.1	1,526	-0.13%
2022/02/15	0	0.00	1	29.15	28.90	-1	1,521	-0.07%
2022/02/14	1	28.55	0	0.00	28.50	1	1,514	0.07%
2022/02/11	2	29.30	0	0.00	29.50	2	1,507	0.13%
2022/02/09	4	28.71	2	29.00	28.70	2	1,478	0.14%
2022/02/08	4	28.83	0	0.00	28.80	4	1,465	0.27%
2022/02/07	8	28.28	1	27.85	28.25	7	1,456	0.48%
2022/01/26	0	0.00	1	26.90	26.85	-1	1,446	-0.07%
2022/01/25	1	26.95	2	26.95	26.85	-1	1,443	-0.07%
2022/01/21	0	0.00	1.8	27.58	27.50	-1.8	1,430	-0.13%
2022/01/19	0	0.00	1	27.40	27.40	-1	1,418	-0.07%
2022/01/17	2	27.30	0	0.00	27.75	2	1,404	0.14%
2022/01/14	4	26.40	1	26.55	26.50	3	1,397	0.21%
2022/01/13	0	0.00	4	27.00	26.95	-4	1,390	-0.29%
2022/01/12	5	27.20	4	27.43	27.55	1	1,374	0.07%
2022/01/11	2	28.40	3	27.70	27.40	-1	1,366	-0.07%
2022/01/10	0	0.00	7	28.54	28.60	-7	1,349	-0.52%
2022/01/07	2	28.48	0	0.00	28.10	2	1,336	0.15%
2022/01/06	5	29.05	11	29.11	28.80	-6	1,309	-0.46%
2022/01/05	5	29.90	2	30.20	29.70	3	1,282	0.23%
2022/01/04	7	30.89	15	30.91	31.00	-8	1,236	-0.65%
2022/01/03	4	30.84	3	30.87	30.50	1	1,158	0.09%
2021/12/30	3	30.20	1	30.10	30.15	2	1,108	0.18%
2021/12/29	2	30.35	4.1	30.31	30.20	-2.1	1,083	-0.19%
2021/12/28	2	30.75	18	30.34	30.10	-16	1,045	-1.53%
2021/12/27	39	30.38	16	30.52	30.35	23	962	2.39%
2021/12/24	9	28.71	93	28.87	28.65	-84	778	-10.80%
2021/12/23	9	28.11	5	28.19	27.85	4	700	0.57%
2021/12/22	5	28.08	3	27.98	27.65	2	663	0.30%
2021/12/21	2	27.73	0	0.00	27.65	2	635	0.31%
2021/12/20	5	27.80	1	26.95	28.00	4	620	0.64%
2021/12/17	3	27.97	2	27.60	27.05	1	570	0.18%
2021/12/16	85	26.64	0	0.00	27.10	85	518	16.38%
2021/12/15	1	26.40	0	0.00	26.25	1	507	0.20%
2021/12/14	0	0.00	5	26.10	26.10	-5	499	-1.00%
2021/12/10	4	26.18	1	26.10	26.00	3	394	0.76%
2021/12/09	2	24.60	1	24.50	24.50	1	320	0.31%
2021/12/08	2	24.55	1	24.55	24.55	1	315	0.32%
2021/12/06	1	24.80	4	24.71	24.60	-3	308	-0.97%
2021/12/03	13	26.05	0	0.00	25.25	13	300	4.33%
2021/12/02	8	26.28	7	25.95	25.95	1	265	0.38%
2021/12/01	6	24.38	2	24.85	25.00	4	169	2.36%
2021/11/09	0	0.00	1	22.10	22.15	-1	150	-0.67%
2021/09/16	0	0.00	1	22.55	22.50	-1	238	-0.42%
2021/09/14	0	0.00	2	22.50	22.65	-2	252	-0.79%
2021/09/06	1	23.50	0	0.00	23.30	1	283	0.35%
2021/08/26	2	22.75	0	0.00	22.80	2	295	0.68%
2021/08/18	0	0.00	4	24.80	25.00	-4	311	-1.28%
2021/08/03	0	0.00	1	26.10	26.35	-1	422	-0.24%
2021/07/12	0	0.00	3	27.30	26.80	-3	880	-0.34%
2021/07/09	3	27.38	2	27.35	27.35	1	891	0.11%
2021/07/07	3	27.20	0	0.00	27.10	3	1,133	0.26%
2021/07/06	0	0.00	0.1	27.30	27.20	-0.1	1,152	-0.01%
2021/06/30	1	26.60	1	26.60	26.65	0	1,384	0.00%
2021/06/28	0	0.00	1	26.55	26.70	-1	1,443	-0.07%
2021/06/22	2	26.55	1	26.40	26.40	1	1,793	0.06%
2021/06/18	1	26.15	0	0.00	26.15	1	1,833	0.05%
2021/06/10	2	25.65	0	0.00	25.60	2	2,060	0.10%
2021/06/09	0	0.00	11	25.58	25.35	-11	2,083	-0.53%
2021/06/03	1	25.75	0	0.00	25.75	1	2,228	0.04%
2021/06/02	0	0.00	0.2	25.70	25.65	-0.2	2,231	-0.01%
2021/06/01	0.1	26.00	0	0.00	26.10	0.1	2,230	0.01%
2021/05/25	10	25.50	0	0.00	25.65	10	2,283	0.44%
2021/05/21	1	24.70	1.1	24.64	24.65	-0.1	2,396	0.00%
2021/05/20	0	0.00	0.5	24.10	24.30	-0.5	2,452	-0.02%
2021/05/18	1	24.05	0	0.00	24.65	1	2,528	0.04%
2021/05/17	0	0.00	7	23.00	22.50	-7	2,528	-0.28%
2021/05/12	0	0.00	7	24.94	24.95	-7	2,507	-0.28%
2021/05/11	0	0.00	2	26.70	26.50	-2	2,496	-0.08%
2021/05/06	0	0.00	1	27.20	27.25	-1	2,850	-0.04%
2021/05/05	3	28.55	5	28.46	28.10	-2	2,900	-0.07%
2021/05/04	9	29.81	2	29.90	28.70	7	2,891	0.24%
2021/05/03	9	31.53	8	31.21	31.30	1	2,827	0.04%
2021/04/29	2	31.13	15	31.60	31.90	-13	2,762	-0.47%
2021/04/28	2	31.15	0	0.00	30.85	2	2,750	0.07%
2021/04/27	5	31.06	5	30.80	31.40	0	2,760	0.00%
2021/04/23	5	30.15	4	30.00	30.40	1	2,905	0.03%
2021/04/22	3	30.45	1	30.80	29.95	2	2,914	0.07%
2021/04/21	0	0.00	8	31.16	31.00	-8	2,933	-0.27%
2021/04/20	0	0.00	7	30.37	30.50	-7	2,928	-0.24%
2021/04/19	4	30.26	3	30.15	30.15	1	2,932	0.03%
2021/04/16	2	30.75	0	0.00	30.50	2	2,918	0.07%
2021/04/15	5	30.93	0	30.80	30.85	5	2,908	0.17%
2021/04/14	15	31.49	17	31.15	31.25	-2	2,896	-0.07%
2021/04/13	0	0.00	2	30.30	30.80	-2	2,708	-0.07%
2021/04/12	5	30.68	3	30.35	30.25	2	2,703	0.07%
2021/04/09	3	30.37	8	30.57	30.60	-5	2,834	-0.18%
2021/04/08	7	30.56	2	30.90	30.55	5	2,832	0.18%
2021/04/07	27	30.84	21	30.78	30.75	6	2,802	0.21%
2021/04/06	0	0.00	3	29.13	29.75	-3	2,700	-0.11%
2021/04/01	0	0.00	2	28.80	28.95	-2	2,664	-0.08%
2021/03/31	7	28.65	3	28.42	28.75	4	2,634	0.15%
2021/03/29	14	28.38	2	28.55	28.30	12	2,594	0.46%
2021/03/26	14	29.45	14	29.70	28.30	0	2,556	0.00%
2021/03/25	2	28.40	2	28.25	29.15	0	2,306	0.00%
2021/03/24	1	28.35	3	28.10	28.20	-2	2,268	-0.09%
2021/03/23	2	27.70	3	27.77	27.60	-1	2,249	-0.04%
2021/03/22	10	28.60	4	28.35	28.30	6	2,227	0.27%
2021/03/19	8	28.58	2	28.65	28.60	6	2,221	0.27%
2021/03/18	11	28.05	19.5	28.20	28.20	-8.5	2,283	-0.37%
2021/03/17	25	28.45	15	28.44	28.00	10	2,297	0.44%
2021/03/16	3	27.60	35	27.76	27.80	-32	2,263	-1.41%
2021/03/15	4	27.24	5	27.72	27.85	-1	2,265	-0.04%
2021/03/12	4	27.16	1	27.15	27.05	3	2,245	0.13%
2021/03/11	48	27.34	9	27.38	27.20	39	2,239	1.74%
2021/03/10	5	26.70	18	27.11	27.20	-13	2,296	-0.57%
2021/03/09	0	0.00	1	25.60	25.95	-1	2,277	-0.04%
2021/03/02	2	26.80	0	0.00	26.30	2	2,413	0.08%
2021/02/26	0	0.00	2	26.35	26.60	-2	2,405	-0.08%
2021/02/24	3	26.45	4.1	26.11	25.90	-1.1	2,391	-0.04%
2021/02/23	10	27.08	7	26.96	26.80	3	2,366	0.13%
2021/02/22	0	0.00	37	25.89	26.70	-37	2,282	-1.62%
2021/02/19	0	0.00	1	25.65	25.85	-1	2,235	-0.04%
2021/02/18	7	25.62	5	25.59	25.90	2	2,247	0.09%
2021/02/17	5	24.20	1	24.15	25.25	4	2,272	0.18%
2021/02/05	0	0.00	2	23.70	23.65	-2	2,324	-0.09%
2021/02/04	0	0.00	1	23.75	23.70	-1	2,353	-0.04%
2021/02/03	0	0.00	1	23.75	23.75	-1	2,412	-0.04%
2021/02/02	4	24.04	0	0.00	23.95	4	2,415	0.17%
2021/02/01	4	24.13	13	24.03	23.90	-9	2,416	-0.37%
2021/01/29	29	26.73	27	26.70	25.05	2	2,360	0.08%
2021/01/28	10.2	26.59	16	26.40	27.45	-5.8	2,127	-0.27%
2021/01/27	5.3	26.51	14	26.19	25.60	-8.7	2,020	-0.43%
2021/01/26	1	25.30	0	0.00	25.25	1	1,947	0.05%
2021/01/22	1	25.50	0	0.00	25.50	1	1,928	0.05%
2021/01/21	14	25.75	2	25.20	25.20	12	1,916	0.63%
2021/01/20	7	25.98	0	0.00	25.60	7	1,906	0.37%
2021/01/19	18	25.50	2	25.68	25.60	16	1,870	0.86%
2021/01/18	25	26.13	23	26.25	25.60	2	1,836	0.11%
2021/01/14	1	25.75	0	0.00	24.90	1	1,660	0.06%
2021/01/12	0.1	24.50	5	24.36	24.50	-4.9	1,589	-0.31%
2021/01/08	5	24.60	0	0.00	24.45	5	1,574	0.32%
2021/01/06	2	24.30	2	24.83	24.30	0	1,576	0.00%
2021/01/05	0	0.00	1	25.40	25.40	-1	1,557	-0.06%
2021/01/04	13	25.89	13	25.89	25.80	0	1,553	0.00%
2020/12/31	0	0.00	1	24.60	25.35	-1	1,405	-0.07%
2020/12/29	0	0.00	3	23.97	23.80	-3	1,352	-0.22%
2020/12/28	0	0.00	1	23.75	23.75	-1	1,343	-0.07%
2020/12/25	4	23.96	3	23.85	23.75	1	1,341	0.07%
2020/12/23	1	23.50	0	0.00	23.60	1	1,348	0.07%
2020/12/22	2	24.15	1	23.90	23.30	1	1,356	0.07%
2020/12/21	1	23.90	0	0.00	23.85	1	1,364	0.07%
2020/12/15	0	0.00	2	24.85	24.55	-2	1,390	-0.14%
2020/12/14	4	25.44	3	25.45	25.30	1	1,392	0.07%
2020/12/11	0	0.00	1	25.25	25.50	-1	1,380	-0.07%
2020/12/10	11	24.82	4	24.40	24.40	7	1,351	0.52%
2020/12/09	0	0.00	2	24.20	24.60	-2	1,285	-0.16%
2020/12/07	1	24.05	1	23.65	23.70	0	1,300	0.00%
2020/12/04	9	24.76	6	24.93	24.35	3	1,292	0.23%
2020/12/03	0	0.00	2	24.75	24.70	-2	1,199	-0.17%
2020/12/02	1	23.75	2	23.80	23.80	-1	1,219	-0.08%
2020/12/01	13	24.91	8	24.30	24.20	5	1,299	0.38%
2020/11/30	0	0.00	1	23.55	24.15	-1	1,298	-0.08%
2020/11/27	1	23.71	2	23.70	23.65	-1	1,361	-0.07%
2020/11/26	0	0.00	2	23.45	24.10	-2	1,362	-0.15%
2020/11/25	2	23.03	1	22.90	22.90	1	1,346	0.07%
2020/11/24	1	23.40	0	0.00	22.85	1	1,368	0.07%
2020/11/23	1	23.50	1	23.25	23.25	0	1,408	0.00%
2020/11/20	2.1	23.46	2	23.40	23.40	0.1	1,446	0.01%
2020/11/19	0	0.00	3	23.42	23.35	-3	1,475	-0.20%
2020/11/18	2	23.40	0	0.00	23.40	2	1,503	0.13%
2020/11/17	6	23.60	1	23.40	23.40	5	1,518	0.33%
2020/11/16	40	24.28	17	24.13	24.15	23	1,639	1.40%
2020/11/13	10	23.28	18	23.34	23.95	-8	1,584	-0.50%
2020/11/11	19.1	22.49	4	22.21	22.20	15.1	1,501	1.01%
2020/11/10	2	21.95	6	22.28	22.50	-4	1,444	-0.28%
2020/10/30	0	0.00	1	20.95	20.85	-1	1,540	-0.06%
2020/10/29	1	21.00	0	0.00	21.00	1	1,537	0.07%
2020/10/28	0	0.00	3	21.68	21.20	-3	1,536	-0.20%
2020/10/20	1	21.65	0	0.00	21.65	1	1,522	0.07%
2020/10/19	4	21.58	0	0.00	21.65	4	1,527	0.26%
2020/10/16	0	0.00	1	21.60	21.75	-1	1,527	-0.07%
2020/10/14	1	22.20	0	0.00	22.20	1	1,523	0.07%
2020/10/12	0	0.00	1	22.25	21.85	-1	1,531	-0.07%
2020/10/06	0	0.00	4	23.43	23.45	-4	1,587	-0.25%
2020/10/05	0	0.00	1	23.15	23.20	-1	1,615	-0.06%
2020/09/28	2	22.80	0	0.00	22.80	2	1,777	0.11%
2020/09/25	6	22.95	1	22.55	22.50	5	1,799	0.28%
2020/09/24	1	23.40	0	0.00	23.30	1	1,815	0.06%
2020/09/23	2	24.43	2	24.63	24.30	0	1,809	0.00%
2020/09/21	1	25.00	0	0.00	24.65	1	1,804	0.06%
2020/09/18	2	25.48	6	25.58	25.30	-4	1,797	-0.22%
2020/09/17	1	24.65	1	25.20	25.20	0	1,840	0.00%
2020/09/16	5	25.50	1	25.15	25.15	4	1,823	0.22%
2020/09/15	0	0.00	6	23.88	24.50	-6	1,744	-0.34%
2020/09/14	0	0.00	2	23.15	23.80	-2	1,727	-0.12%
2020/09/11	2	23.35	0	0.00	23.00	2	1,719	0.12%
2020/09/10	1	24.25	0	0.00	24.20	1	1,693	0.06%
2020/09/09	3	25.00	0	0.00	25.05	3	1,673	0.18%
2020/09/08	1	25.55	5	25.43	24.75	-4	1,678	-0.24%
2020/09/07	11	25.80	2	26.13	25.55	9	1,676	0.54%
2020/09/04	8	26.31	13	26.12	26.65	-5	1,629	-0.31%
2020/09/03	8	25.96	6	25.99	26.45	2	1,550	0.13%
2020/09/02	3	25.03	2.8	25.21	25.55	0.2	1,569	0.01%
2020/09/01	1	24.35	1	24.35	24.30	0	1,517	0.00%
2020/08/31	3	24.00	0	0.00	23.90	3	1,503	0.20%
2020/08/28	10	24.16	0	0.00	24.00	10	1,486	0.67%
2020/08/26	0	0.00	9	24.16	24.75	-9	1,422	-0.63%
2020/08/25	11	24.29	11	23.93	23.50	0	1,378	0.00%
2020/08/24	2	23.40	5	23.82	23.65	-3	1,351	-0.22%
2020/08/21	2	23.00	3	22.95	23.20	-1	1,332	-0.08%
2020/08/20	33	23.54	27	23.28	22.60	6	1,383	0.43%
2020/08/19	1	23.10	10.6	23.00	23.10	-9.6	1,266	-0.76%
2020/08/18	2	22.40	0	0.00	22.40	2	1,230	0.16%
2020/08/14	5	22.10	0	0.00	22.15	5	1,212	0.41%
2020/08/12	1	22.10	4	21.95	21.80	-3	1,163	-0.26%
2020/08/11	0	0.00	6	21.91	21.80	-6	1,146	-0.52%
2020/08/04	2	19.70	0	0.00	19.70	2	1,204	0.17%
2020/07/31	0	0.00	1	19.50	19.60	-1	1,206	-0.08%
2020/07/27	10	19.50	1	19.60	19.25	9	1,207	0.75%
2020/07/23	2	20.90	3	20.90	20.80	-1	1,197	-0.08%
2020/07/22	1	20.85	0	0.00	20.80	1	1,193	0.08%
2020/07/20	1	19.70	2	19.95	20.10	-1	1,181	-0.08%
2020/07/15	0	0.00	12	21.91	21.35	-12	1,156	-1.04%
2020/07/14	4	21.91	3	22.10	21.55	1	1,143	0.09%
2020/07/13	1	21.70	16	21.78	22.00	-15	1,113	-1.35%
2020/07/10	4	22.88	3	22.55	23.05	1	1,089	0.09%
2020/07/09	16	23.94	10	24.24	23.10	6	1,056	0.57%
2020/07/08	1	22.75	1	23.20	23.10	0	944	0.00%
2020/07/07	2	22.10	1	22.10	22.10	1	903	0.11%
2020/07/06	1	22.20	2	22.30	22.45	-1	885	-0.11%
2020/07/03	8	22.02	2	21.90	21.90	6	856	0.70%
2020/07/02	1	21.40	0	0.00	21.45	1	826	0.12%
2020/07/01	0	0.00	1	21.15	21.20	-1	814	-0.12%
2020/06/29	3	20.90	0	0.00	20.90	3	800	0.37%
2020/06/23	0	0.00	5	21.00	20.85	-5	729	-0.69%
2020/06/22	5	21.10	0	0.00	21.05	5	728	0.69%
2020/06/19	0	0.00	2	20.90	20.90	-2	720	-0.28%
2020/06/17	2	20.80	0	0.00	20.85	2	711	0.28%
2020/06/15	1	20.90	3	20.80	20.50	-2	709	-0.28%
2020/06/12	3	20.55	3	21.03	21.30	0	693	0.00%
2020/06/10	1	21.20	6	21.23	21.20	-5	666	-0.75%
2020/06/09	22	21.45	11	21.51	21.50	11	662	1.66%
2020/06/03	2	20.60	0	0.00	20.70	2	530	0.38%
2020/05/28	12	20.52	2	20.48	20.20	10	500	2.00%
2020/05/27	16	21.15	10	20.80	20.90	6	481	1.24%
2020/05/26	0	0.00	1	20.15	20.65	-1	404	-0.25%
2020/05/25	1	19.15	0	0.00	19.25	1	372	0.27%
2020/05/15	0	0.00	2	19.10	19.10	-2	341	-0.59%
2020/05/14	0	0.00	20	19.05	19.00	-20	321	-6.22%
2020/05/13	0	0.00	4	19.71	19.60	-4	309	-1.29%
2020/05/11	0	0.00	1	17.90	17.85	-1	228	-0.44%
2020/05/08	8	17.73	0	0.00	17.75	8	223	3.58%
2020/05/07	10	17.70	0	0.00	17.65	10	221	4.52%
2020/05/06	6	17.43	0	0.00	17.40	6	216	2.77%
2020/05/04	1	17.05	0	0.00	17.15	1	212	0.47%
2020/04/30	10	16.80	0	0.00	16.80	10	205	4.86%
2020/04/16	1	17.20	1	17.15	17.15	0	186	0.00%
2020/03/17	0	0.00	0.9	13.60	13.85	-0.9	175	-0.52%
2020/02/07	0	0.00	0.1	18.30	18.30	-0.1	411	-0.01%
2020/02/04	0	0.00	0.5	18.15	18.15	-0.5	429	-0.11%
2020/01/31	0	0.00	2	18.35	18.45	-2	428	-0.47%
2020/01/07	0	0.00	1	19.75	19.75	-1	430	-0.23%
2019/12/23	2	20.00	0	0.00	20.10	2	444	0.45%
2019/12/17	0.2	20.30	0	0.00	20.45	0.2	436	0.04%
2019/12/13	0	0.00	15	20.10	20.05	-15	441	-3.40%
2019/12/06	0.3	20.65	4	20.90	20.80	-3.8	454	-0.83%
2019/12/05	4	21.35	1	21.20	21.05	3	448	0.67%
2019/12/03	3	20.62	2	20.73	20.55	1	419	0.24%
2019/12/02	7	21.19	5	20.87	20.75	2	411	0.49%
2019/11/29	1	19.40	2	19.95	20.50	-1	338	-0.30%
2019/11/28	0	0.00	8	19.22	19.35	-8	314	-2.54%
2019/11/21	3	19.10	0	0.00	19.20	3	319	0.94%
2019/11/19	2	19.60	1	19.70	19.55	1	316	0.32%
2019/11/18	3	20.25	1	20.10	20.15	2	312	0.64%
2019/11/15	0	0.00	0.2	19.45	19.85	-0.2	304	-0.05%
2019/11/11	0	0.00	9	19.25	18.90	-9	288	-3.12%
2019/11/08	1	18.80	1	18.95	18.85	0	280	0.00%
2019/11/07	0.2	18.10	3	18.25	18.20	-2.8	268	-1.05%
2019/11/06	5	18.45	2.9	18.45	18.50	2.1	263	0.79%
2019/10/29	0	0.00	3	17.13	17.05	-3	231	-1.30%
2019/10/23	0	0.00	0.9	17.25	17.25	-0.9	239	-0.38%
2019/10/21	0	0.00	1	17.10	17.05	-1	240	-0.42%
2019/10/09	0.3	17.40	0.8	17.40	17.40	-0.4	239	-0.17%
2019/10/07	2	18.40	2	18.20	18.15	0	247	0.00%
2019/09/24	0	0.00	5	17.15	17.15	-5	243	-2.06%
2019/09/23	0	0.00	1	17.05	17.05	-1	242	-0.41%
2019/09/17	1	17.10	0	0.00	17.05	1	242	0.41%
2019/09/16	3	17.15	0	0.00	17.05	3	244	1.23%
2019/09/12	6	17.20	0	0.00	17.20	6	247	2.42%
2019/09/10	0	0.00	5	16.95	17.25	-5	252	-1.98%
2019/09/06	3	18.50	3	18.17	18.15	0	234	0.00%
2019/09/03	8	17.95	0	0.00	18.40	8	216	3.69%
2019/08/30	0	0.00	2	18.10	17.90	-2	219	-0.91%
2019/08/26	0	0.00	3	17.85	17.95	-3	214	-1.40%
2019/08/15	3	17.15	0	0.00	17.35	3	205	1.46%
2019/08/13	10	17.40	0	0.00	17.30	10	205	4.86%
2019/08/01	0	0.00	2	17.80	17.70	-2	243	-0.82%
2019/07/30	1	18.35	0	0.00	18.00	1	263	0.38%
2019/07/23	1	18.20	0	0.00	18.10	1	299	0.33%
2019/07/19	0	0.00	2	17.65	17.75	-2	301	-0.66%
2019/07/11	0	0.00	4	17.70	17.70	-4	479	-0.84%
2019/07/09	0	0.00	1	17.80	17.75	-1	681	-0.15%
2019/07/03	3	18.97	1	18.95	18.95	2	768	0.26%
2019/07/02	4	18.95	0	0.00	19.05	4	775	0.52%
2019/05/10	0	0.00	1	19.35	19.10	-1	1,473	-0.07%
2019/04/29	5	20.35	0	0.00	20.30	5	1,439	0.35%
2019/04/26	0	0.00	2	21.05	20.80	-2	1,442	-0.14%
2019/04/22	0	0.00	2	21.70	21.50	-2	1,532	-0.13%
2019/04/19	5	22.23	4	22.06	22.00	1	1,563	0.06%
2019/04/18	1	21.05	1	21.80	21.70	0	1,570	0.00%
2019/04/17	0	0.00	8	21.73	21.70	-8	1,561	-0.51%
2019/04/16	9	22.31	6	21.65	21.45	3	1,596	0.19%
2019/04/15	1	21.30	12	21.26	21.75	-11	1,480	-0.74%
2019/04/12	3	20.97	0	0.00	21.05	3	1,410	0.21%
2019/04/11	5	20.40	0	0.00	20.20	5	1,345	0.37%
2019/04/10	0	0.00	6	20.70	20.60	-6	1,335	-0.45%
2019/04/09	0	0.00	4	21.15	20.80	-4	1,334	-0.30%
2019/04/08	13	21.13	2	21.10	20.95	11	1,332	0.83%
2019/04/03	2	21.53	5	21.50	21.30	-3	1,338	-0.22%
2019/03/29	0	0.00	5	21.00	20.70	-5	1,407	-0.36%
2019/03/27	1	20.20	0	0.00	20.10	1	1,357	0.07%
2019/03/26	0	0.00	7	19.86	20.25	-7	1,365	-0.51%
2019/03/25	2	19.78	0	0.00	19.85	2	1,372	0.15%
2019/03/22	6	20.28	0	0.00	20.20	6	1,378	0.44%
2019/03/21	1	20.15	5	20.60	20.60	-4	1,351	-0.30%
2019/03/20	29	20.00	0	0.00	19.85	29	1,303	2.23%
2019/03/18	0	0.00	10	19.30	19.25	-10	1,248	-0.80%
2019/03/13	2	19.15	0	0.00	19.40	2	1,249	0.16%
2019/03/06	2	20.20	0	0.00	20.15	2	1,241	0.16%
2019/02/26	0	0.00	168	19.92	19.75	-168	1,229	-13.66%	大賣/鉅額交易
2019/02/25	10	19.90	1	20.30	20.25	9	1,221	0.74%
2019/02/20	3	19.90	0	0.00	19.75	3	1,267	0.24%
2019/02/18	0	0.00	1	20.15	20.60	-1	1,213	-0.08%
2019/02/15	0	0.00	1	20.05	19.90	-1	1,189	-0.08%
2019/02/13	1	19.70	0	0.00	19.70	1	1,150	0.09%
2019/02/12	0	0.00	1	19.90	19.60	-1	1,135	-0.09%
2019/02/11	8	19.96	3	19.93	19.90	5	1,112	0.45%
2019/01/30	0	0.00	9	18.40	18.50	-9	1,016	-0.89%
2019/01/28	0	0.00	1	18.10	18.00	-1	997	-0.10%
2019/01/24	0	0.00	75	18.06	18.00	-75	993	-7.55%
2019/01/21	1	18.40	48	18.62	18.45	-47	978	-4.80%
2019/01/18	0	0.00	10	18.45	18.30	-10	968	-1.03%
2019/01/16	2	18.15	0	0.00	18.15	2	958	0.21%
2019/01/15	2	18.93	0	0.00	18.85	2	940	0.21%
2019/01/14	8	19.41	6	19.28	19.40	2	927	0.22%
2019/01/11	48	18.73	0	0.00	19.20	48	858	5.59%
2019/01/10	233	18.73	0	0.00	18.90	233	809	28.80%	大買/鉅額交易
2019/01/09	1	18.45	1	18.15	18.10	0	725	0.00%
2019/01/08	1	18.10	1	18.35	18.40	0	711	0.00%
2019/01/04	0	0.00	2	16.60	16.55	-2	630	-0.32%
2018/12/27	2	17.10	0	0.00	17.20	2	654	0.31%
2018/12/26	11	17.55	1	17.60	16.90	10	646	1.55%
2018/12/24	6	18.83	2	18.95	18.55	4	606	0.66%
2018/12/17	5	16.55	0	0.00	16.50	5	419	1.19%
2018/11/30	0	0.00	2	16.53	16.50	-2	375	-0.53%
2018/11/28	1	16.90	0	0.00	16.55	1	370	0.27%
2018/11/26	1	16.15	0	0.00	16.35	1	350	0.29%
2018/11/23	0	0.00	2	16.25	16.30	-2	346	-0.58%
2018/10/02	2	18.10	0	0.00	17.95	2	579	0.34%
2018/09/25	1	17.90	0	0.00	17.90	1	704	0.14%
2018/09/14	0.2	18.10	0	0.00	18.10	0.2	901	0.03%
2018/09/04	0.1	19.00	0	0.00	19.05	0.1	969	0.01%
2018/08/31	0	0.00	0.2	19.25	19.35	-0.2	980	-0.02%
2018/08/14	0	0.00	1	19.50	19.30	-1	1,056	-0.09%
2018/08/13	1	19.90	0	0.00	19.20	1	1,051	0.10%
2018/07/27	0	0.00	1	21.65	22.00	-1	1,003	-0.10%
2018/07/20	0.1	21.50	0	0.00	21.55	0.1	992	0.01%
2018/07/19	0	0.00	2	23.00	22.20	-2	983	-0.20%
2018/07/18	1	22.90	2	23.00	22.65	-1	976	-0.10%
2018/07/16	0	0.00	1	22.20	21.95	-1	940	-0.11%
2018/07/13	2	22.78	1	22.40	22.30	1	941	0.11%
2018/07/12	2	22.23	3	22.45	22.40	-1	914	-0.11%
2018/07/11	1	22.30	0	0.00	22.10	1	894	0.11%
2018/07/10	5	22.80	0	0.00	22.70	5	867	0.58%
2018/07/09	0	0.00	0.1	22.20	22.30	-0.1	790	-0.01%
2018/06/26	0	0.00	1	19.75	19.70	-1	653	-0.15%
2018/06/20	0.1	19.40	0	0.00	19.55	0.1	538	0.02%
2018/06/04	0	0.00	1	19.60	19.40	-1	444	-0.22%
2018/05/31	2	19.15	7	19.20	19.25	-5	537	-0.93%
2018/05/23	0.1	18.90	0	0.00	19.05	0.1	611	0.02%
2018/05/15	0	0.00	1	19.10	19.05	-1	624	-0.16%
2018/04/03	0	0.00	0.4	20.55	20.70	-0.4	979	-0.04%
2018/03/23	0.1	20.80	0	0.00	20.95	0.1	994	0.01%
2018/03/21	0	0.00	1	22.20	22.15	-1	1,045	-0.10%
2018/03/15	1	22.20	0	0.00	22.35	1	1,182	0.08%
2018/03/08	0	0.00	3.4	22.31	22.50	-3.4	1,251	-0.27%
2018/03/07	0.3	22.05	6	22.40	22.05	-5.7	1,276	-0.45%
2018/03/06	0	0.00	1	23.50	22.55	-1	1,297	-0.08%
2018/02/22	0.2	19.15	0	0.00	19.30	0.2	1,772	0.01%
2018/02/02	0	0.00	5	22.60	22.45	-5	2,894	-0.17%
2018/01/22	0	0.00	0.8	22.60	22.70	-0.8	2,761	-0.03%
2018/01/15	0	0.00	10	21.79	21.90	-10	2,809	-0.36%
2018/01/09	0	0.00	53	22.87	22.50	-53	2,832	-1.87%
2018/01/08	3	23.50	38	23.29	23.10	-35	2,848	-1.23%
2018/01/05	1	23.30	4	23.18	22.90	-3	2,831	-0.11%
2018/01/03	38	24.29	0	0.00	23.05	38	2,810	1.35%
2018/01/02	54	23.28	0	0.00	23.70	54	2,736	1.97%