尖點 (8021)-富邦-高雄券商分點個股進出

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

尖點

(8021)

可現股當沖

股價
34.25
漲跌
▼0.45
漲幅
-1.30%
成交量
1,309張
產業
上市其他電子類股
293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

尖點 (8021)籌碼相關－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	21	34.53	12	34.45	34.25	9	3,538	0.25%
2024/11/21	2	34.70	0	0.00	34.70	2	3,885	0.05%
2024/11/20	0	0.00	25	34.20	34.05	-25	3,969	-0.63%
2024/11/19	17	33.98	1	34.45	34.20	16	4,022	0.40%
2024/11/18	11	33.95	2	34.10	33.50	9	4,049	0.22%
2024/11/15	1	34.20	0	0.00	34.10	1	4,102	0.02%
2024/11/14	0	0.00	26	35.05	34.50	-26	4,223	-0.62%
2024/11/13	15	35.88	0	0.00	34.95	15	4,264	0.35%
2024/11/12	10	34.76	6	34.37	35.10	4	4,283	0.09%
2024/11/11	4	37.70	19	36.42	36.05	-15	4,229	-0.35%
2024/11/08	1	40.10	1	40.75	39.40	0	4,142	0.00%
2024/11/07	1	39.30	3	39.65	39.60	-2	4,065	-0.05%
2024/11/06	0	0.00	3	39.48	39.15	-3	4,113	-0.07%
2024/11/05	2	39.95	0	0.00	39.70	2	4,101	0.05%
2024/11/04	2	40.78	4	40.81	40.20	-2	4,098	-0.05%
2024/11/01	21	38.94	21	39.87	39.90	0	4,009	0.00%
2024/10/30	29	39.58	33	39.87	39.45	-4	3,995	-0.10%
2024/10/29	4	39.05	18.3	38.96	39.05	-14.3	3,928	-0.36%
2024/10/28	40	40.54	1	40.40	40.20	39	3,881	1.00%
2024/10/25	23	40.93	17	40.84	40.55	6	3,763	0.16%
2024/10/24	1	39.79	3	39.50	38.75	-2	3,560	-0.06%
2024/10/23	4	39.66	7	39.52	39.35	-3	3,546	-0.08%
2024/10/22	42	39.66	34	39.61	39.90	8	3,531	0.23%
2024/10/21	6	37.47	1	37.70	37.50	5	3,293	0.15%
2024/10/18	12	36.99	0	0.00	37.00	12	3,315	0.36%
2024/10/17	7	37.49	7	37.44	37.20	0	3,327	0.00%
2024/10/16	9	36.09	0	0.00	36.50	9	3,276	0.27%
2024/10/14	0	0.00	1	34.80	35.15	-1	3,480	-0.03%
2024/10/11	1	34.55	0	0.00	34.15	1	3,495	0.03%
2024/10/09	6	34.78	9	34.79	34.55	-3	3,591	-0.08%
2024/10/07	6	34.29	4	34.40	34.55	2	3,605	0.06%
2024/10/01	7.1	35.14	0	0.00	35.00	7.1	3,735	0.19%
2024/09/30	1	35.00	0	0.00	35.15	1	3,824	0.03%
2024/09/27	2	36.20	2	36.10	36.00	0	3,822	0.00%
2024/09/26	0.1	37.00	0	0.00	36.65	0.1	3,803	0.00%
2024/09/25	15	38.00	0	0.00	37.40	15	3,778	0.40%
2024/09/24	12	37.88	12	37.25	37.10	0	3,717	0.00%
2024/09/23	2	36.88	62	36.93	37.40	-60	3,678	-1.63%
2024/09/19	0	0.00	50	35.22	36.00	-50	3,633	-1.38%
2024/09/18	0.1	36.15	0	0.00	35.20	0.1	3,624	0.00%
2024/09/12	1	35.30	1	35.30	35.00	0	3,695	0.00%
2024/09/10	22	34.51	0	0.00	34.45	22	3,656	0.60%
2024/09/09	1	36.10	0	0.00	36.30	1	3,605	0.03%
2024/09/06	1	36.80	2	37.43	37.30	-1	3,599	-0.03%
2024/09/05	10	36.67	1	36.90	36.70	9	3,624	0.25%
2024/09/04	12	36.13	1	35.65	35.55	11	3,583	0.31%
2024/09/03	0	0.00	1	39.40	37.90	-1	3,551	-0.03%
2024/09/02	22	37.43	0	0.00	37.35	22	3,554	0.62%
2024/08/30	12	37.90	2	37.95	37.80	10	3,518	0.28%
2024/08/29	6	38.69	6	38.73	38.80	0	3,471	0.00%
2024/08/28	7	39.10	10	39.49	39.25	-3	3,428	-0.09%
2024/08/27	17	39.77	15	39.66	40.00	2	3,362	0.06%
2024/08/26	10	40.23	8	39.56	38.80	2	3,232	0.06%
2024/08/23	67	40.17	27	40.65	40.60	40	3,066	1.30%
2024/08/22	0	0.00	8	38.20	38.10	-8	2,710	-0.30%
2024/08/21	7	37.69	3	38.00	37.45	4	2,635	0.15%
2024/08/20	1	37.10	72	37.15	37.10	-71	2,572	-2.76%
2024/08/19	9	37.55	7	37.09	37.00	2	2,533	0.08%
2024/08/16	18	37.27	4	37.14	37.20	14	2,464	0.57%
2024/08/15	2	35.05	1.1	34.89	34.65	0.9	2,315	0.04%
2024/08/14	2	34.05	4	33.61	33.30	-2	2,256	-0.09%
2024/08/13	1	33.10	1	32.89	33.25	0	2,213	0.00%
2024/08/12	1	33.10	0.1	33.00	33.00	0.9	2,200	0.04%
2024/08/09	6.1	32.89	5	33.14	32.90	1.1	2,185	0.05%
2024/08/08	3	32.68	3	32.42	32.00	0	2,138	0.00%
2024/08/06	0	0.00	10	27.75	28.95	-10	2,046	-0.49%
2024/08/05	0.1	31.35	5	31.00	30.80	-4.9	1,989	-0.25%
2024/08/02	15	34.20	0	0.00	34.20	15	1,953	0.77%
2024/08/01	0	0.00	0	36.20	36.00	0	1,930	0.00%
2024/07/30	1.1	35.63	1	36.20	36.45	0.1	1,889	0.00%
2024/07/29	2	36.38	4	35.98	35.70	-2	1,852	-0.11%
2024/07/26	30	35.72	0	0.00	36.20	30	1,809	1.66%
2024/07/23	5	35.87	8	36.68	36.40	-3	1,752	-0.17%
2024/07/22	1	34.00	0	0.00	33.90	1	1,665	0.06%
2024/07/19	5	35.51	13	35.35	35.15	-8	1,628	-0.49%
2024/07/17	0	0.00	4	37.00	37.55	-4	1,539	-0.26%
2024/07/16	2	36.75	22	37.15	37.20	-20	1,503	-1.33%
2024/07/15	25	36.82	8	37.47	37.35	17	1,365	1.24%
2024/07/12	0	0.00	1	35.30	35.60	-1	1,225	-0.08%
2024/07/11	15	36.71	16	35.90	35.95	-1	1,201	-0.08%
2024/07/10	3	33.75	4	34.41	34.25	-1	1,102	-0.09%
2024/07/09	5	33.55	2	33.40	33.00	3	1,078	0.28%
2024/07/08	17	35.27	4	35.10	34.75	13	1,044	1.24%
2024/07/05	7	32.88	12.9	33.12	33.20	-5.9	945	-0.62%
2024/07/04	5	32.78	4	32.98	33.05	1	935	0.11%
2024/07/03	1	31.25	1	31.10	30.90	0	840	0.00%
2024/07/02	1	31.35	1	31.15	31.05	0	823	0.00%
2024/07/01	1	31.45	3	31.30	31.30	-2	820	-0.24%
2024/06/27	0	0.00	1	31.45	31.20	-1	821	-0.12%
2024/06/26	0	0.00	1	31.60	31.55	-1	817	-0.12%
2024/06/25	1	31.85	0	0.00	31.50	1	814	0.12%
2024/06/20	1	32.20	0	0.00	31.65	1	796	0.13%
2024/06/19	3	31.40	0	0.00	31.70	3	762	0.39%
2024/06/18	0	0.00	5	31.50	31.85	-5	701	-0.71%
2024/06/14	1	32.80	0	0.00	32.10	1	683	0.15%
2024/06/13	3	32.40	0	0.00	32.35	3	676	0.44%
2024/06/12	11	33.53	14	33.17	32.80	-3	664	-0.45%
2024/06/11	1	32.40	0	0.00	32.00	1	604	0.17%
2024/06/07	3	32.05	8	32.27	31.85	-5	596	-0.84%
2024/06/06	5	32.30	2	32.40	32.00	3	567	0.53%
2024/06/05	0	0.00	1	30.05	30.00	-1	499	-0.20%
2024/06/04	0	0.00	1	30.50	30.25	-1	503	-0.20%
2024/06/03	1	31.15	1	30.95	30.85	0	504	0.00%
2024/05/31	1	31.00	0	0.00	31.00	1	505	0.20%
2024/05/28	0	31.30	0	0.00	31.40	0	498	0.00%
2024/05/27	1	31.20	3	31.23	31.45	-2	493	-0.41%
2024/05/24	4	30.54	0	0.00	30.75	4	474	0.85%
2024/05/21	0	30.00	0	0.00	30.20	0	501	0.00%
2024/05/20	0	30.15	0	0.00	30.00	0	503	0.00%
2024/05/17	0	30.15	2	30.15	30.25	-2	506	-0.39%
2024/05/16	2	30.50	2	30.35	30.30	0	509	0.00%
2024/05/15	2	30.27	2	30.10	30.15	0	518	0.00%
2024/05/14	2	30.60	2	30.15	30.10	0	519	0.00%
2024/05/13	2	30.80	11	30.64	30.55	-9	517	-1.74%
2024/05/10	2	30.50	0	0.00	30.70	2	512	0.39%
2024/05/09	1	30.60	0	0.00	30.50	1	509	0.20%
2024/05/07	1	29.90	0	0.00	30.05	1	495	0.20%
2024/05/06	1	30.05	0	0.00	30.05	1	491	0.20%
2024/04/26	19	29.39	0	0.00	29.35	19	508	3.74%
2024/04/22	1	29.20	0	0.00	29.05	1	809	0.12%
2024/04/19	0	0.00	1	29.20	29.25	-1	802	-0.12%
2024/04/18	0	0.00	8	30.05	30.10	-8	791	-1.01%
2024/04/12	1	30.90	0	0.00	30.60	1	770	0.13%
2024/04/11	2	30.35	0	0.00	30.40	2	755	0.26%
2024/04/10	1	31.25	2	30.70	30.65	-1	736	-0.14%
2024/04/09	0	0.00	0	29.45	29.60	0	683	0.00%
2024/03/29	0	0.00	1	28.55	28.60	-1	659	-0.15%
2024/03/28	1	28.70	0	0.00	28.70	1	658	0.15%
2024/03/27	1	28.90	0	29.00	28.85	1	657	0.15%
2024/03/26	2	28.90	0	0.00	28.80	2	651	0.31%
2024/03/18	0	27.50	0	0.00	27.50	0	636	0.00%
2024/03/14	0	0.00	0	28.20	27.85	0	631	0.00%
2024/03/11	0	28.40	0	0.00	28.15	0	627	0.00%
2024/03/08	1	27.90	0	0.00	28.05	1	629	0.16%
2024/03/07	0	28.80	0	0.00	28.40	0	628	0.00%
2024/03/04	0	0.00	14	28.61	28.60	-14	619	-2.26%
2024/02/26	0	0.00	4	29.30	29.40	-4	600	-0.67%
2024/02/23	4	30.00	0	0.00	29.40	4	596	0.67%
2024/02/22	23	29.40	1	29.60	29.40	22	577	3.81%
2024/02/19	0	29.35	0	0.00	29.10	0	572	0.00%
2024/02/05	0	28.10	0	0.00	28.20	0	550	0.00%
2024/01/22	1	27.75	0	0.00	28.05	1	510	0.20%
2024/01/19	2	27.88	2	27.95	27.85	0	505	0.00%
2024/01/17	13	29.77	13	30.08	28.40	0	474	0.00%
2024/01/16	1	29.40	10	29.50	29.50	-9	297	-3.02%
2024/01/10	3	26.90	0	0.00	26.90	3	193	1.55%
2023/12/13	2	28.20	1	28.25	28.30	1	185	0.54%
2023/12/07	1	28.25	0	0.00	28.05	1	184	0.54%
2023/12/06	1	28.25	0	0.00	28.40	1	183	0.54%
2023/12/04	2	28.35	0	0.00	28.45	2	177	1.13%
2023/11/29	1	27.30	0	0.00	27.30	1	168	0.59%
2023/11/13	0	0.00	1	26.55	26.50	-1	170	-0.58%
2023/10/18	1	26.80	0	0.00	26.85	1	619	0.16%
2023/10/06	0	0.00	6	27.10	27.20	-6	997	-0.60%
2023/10/04	0	0.00	3	27.02	27.00	-3	1,009	-0.30%
2023/09/21	0	27.50	0	0.00	27.25	0	1,026	0.00%
2023/09/05	0.2	28.42	0	0.00	28.45	0.2	1,107	0.02%
2023/08/30	0	0.00	1	27.80	27.95	-1	1,161	-0.09%
2023/08/23	0	27.60	0	0.00	27.55	0	1,251	0.00%
2023/08/15	0	0.00	1	27.25	27.25	-1	1,246	-0.08%
2023/08/14	1	26.60	2	26.85	26.85	-1	1,243	-0.08%
2023/08/11	1	27.10	0	0.00	27.10	1	1,238	0.08%
2023/08/07	0	0.00	2	29.40	29.55	-2	1,180	-0.17%
2023/08/02	6	34.90	7	34.16	33.85	-1	1,120	-0.09%
2023/08/01	1	34.10	0	0.00	34.25	1	1,076	0.09%
2023/07/26	0	0.00	2	34.35	33.65	-2	964	-0.21%
2023/07/25	2	34.58	3	34.63	34.70	-1	946	-0.11%
2023/07/24	2	33.60	0	0.00	33.65	2	920	0.22%
2023/07/21	3	35.28	0.1	34.15	34.60	2.9	895	0.32%
2023/07/20	1.1	34.99	3	34.80	34.75	-1.9	843	-0.23%
2023/07/19	0	0.00	1	33.10	33.15	-1	764	-0.13%
2023/07/18	4	34.55	4	33.81	34.00	0	746	0.00%
2023/07/17	4	34.66	6	35.19	34.80	-2	702	-0.28%
2023/07/14	20	33.28	18	33.75	33.95	2	625	0.32%
2023/07/13	2	32.40	1	32.25	31.85	1	525	0.19%
2023/07/11	0	0.00	0.1	30.40	30.40	-0.1	470	-0.01%
2023/06/28	0	0.00	10	30.20	30.25	-10	452	-2.21%
2023/06/16	0	0.00	1	31.20	31.00	-1	445	-0.22%
2023/06/15	0	0.00	1	31.55	31.35	-1	434	-0.23%
2023/06/13	7	32.09	1	32.15	31.80	6	426	1.41%
2023/06/12	6	31.72	0	0.00	32.05	6	415	1.44%
2023/06/09	0	0.00	2	30.70	31.20	-2	387	-0.52%
2023/06/08	0	0.00	1	31.10	31.00	-1	377	-0.26%
2023/06/07	0	0.00	1	31.60	31.45	-1	372	-0.27%
2023/06/06	0	0.00	1	31.45	31.65	-1	365	-0.27%
2023/06/05	1	32.40	2	32.00	31.90	-1	352	-0.28%
2023/06/02	8	32.29	16	32.10	32.50	-8	332	-2.40%
2023/06/01	5	30.93	4	30.84	30.60	1	291	0.34%
2023/05/31	0	0.00	3	30.42	30.40	-3	262	-1.14%
2023/05/26	3	29.95	1	29.90	29.90	2	258	0.77%
2023/05/19	0	0.00	1	29.85	29.65	-1	291	-0.34%
2023/05/17	3	29.10	2	29.30	29.45	1	291	0.34%
2023/05/09	0	0.00	5	30.50	29.65	-5	294	-1.70%
2023/04/25	5	28.60	0	0.00	28.35	5	269	1.85%
2023/04/20	1	29.30	0	0.00	29.30	1	260	0.38%
2023/04/19	2	29.73	1	29.75	29.60	1	260	0.38%
2023/04/18	9	30.07	0	0.00	29.90	9	258	3.48%
2023/04/14	0	0.00	0	29.70	29.60	0	253	0.00%
2023/04/12	2	29.85	0	0.00	29.85	2	254	0.78%
2023/03/29	1	29.45	0	0.00	29.35	1	293	0.34%
2023/03/16	3	28.83	0	0.00	28.75	3	296	1.01%
2023/03/03	2	29.65	0	0.00	29.90	2	284	0.70%
2023/03/02	0	29.50	0	0.00	29.55	0	276	0.00%
2023/02/23	0	29.55	0	0.00	29.60	0	269	0.00%
2023/02/21	2	29.40	0	0.00	29.40	2	270	0.74%
2023/02/20	5	29.35	0	0.00	29.35	5	248	2.01%
2023/02/14	7	29.30	0	0.00	29.35	7	253	2.76%
2023/02/09	3	29.90	0	0.00	29.90	3	327	0.92%
2023/01/16	0	0.00	0	29.20	28.85	0	511	0.00%
2022/12/26	1	30.85	1	30.80	30.75	0	519	0.00%
2022/12/23	1	29.95	0	0.00	30.15	1	507	0.20%
2022/12/14	0	0.00	2	29.60	29.55	-2	512	-0.39%
2022/11/18	0	30.00	0	0.00	29.15	0	527	0.00%
2022/11/11	1	29.30	0	0.00	29.20	1	535	0.19%
2022/11/10	0	0.00	1	30.50	29.45	-1	546	-0.18%
2022/11/09	1	30.70	2	30.85	30.25	-1	544	-0.18%
2022/11/07	0	0.00	1	28.30	29.40	-1	502	-0.20%
2022/11/04	1	30.00	0	0.00	29.15	1	486	0.21%
2022/11/03	1	28.50	1	28.75	28.50	0	451	0.00%
2022/11/02	1	29.30	0	0.00	28.55	1	452	0.22%
2022/10/31	0	0.00	3	28.10	28.40	-3	446	-0.67%
2022/10/28	7	28.63	4	27.98	28.00	3	439	0.68%
2022/10/26	1	27.55	1	28.10	28.00	0	382	0.00%
2022/10/11	0	0.00	1	24.75	24.50	-1	328	-0.30%
2022/10/04	1	25.50	0	0.00	25.70	1	358	0.28%
2022/09/28	1	24.75	0	0.00	24.35	1	370	0.27%
2022/09/26	3	26.15	0	0.00	25.35	3	367	0.82%
2022/09/13	0	0.00	1	28.20	28.20	-1	388	-0.26%
2022/08/18	0	0.00	2	29.30	29.65	-2	399	-0.50%
2022/08/17	4	30.00	0	0.00	29.65	4	398	1.00%
2022/08/01	1	28.70	0	0.00	28.60	1	398	0.25%
2022/07/26	0	0.00	1	27.80	27.70	-1	404	-0.25%
2022/07/25	0	0.00	2	28.25	28.25	-2	404	-0.49%
2022/07/18	0	0.00	4	29.45	29.80	-4	429	-0.93%
2022/07/12	1	28.60	0	0.00	28.30	1	419	0.24%
2022/06/23	0	0.00	3	30.25	30.45	-3	443	-0.68%
2022/06/22	1	30.50	0	0.00	30.30	1	442	0.23%
2022/06/20	1	31.55	0	0.00	30.65	1	444	0.22%
2022/06/13	1	33.45	0	0.00	33.45	1	454	0.22%
2022/06/06	1	34.55	0	0.00	34.50	1	502	0.20%
2022/06/01	1	34.80	1	35.10	35.10	0	549	0.00%
2022/05/25	0.1	33.65	0	0.00	33.70	0.1	620	0.01%
2022/05/12	0	0.00	1	32.65	32.05	-1	676	-0.15%
2022/05/09	0	33.35	0	0.00	33.15	0	689	0.00%
2022/05/06	1	34.20	0	0.00	34.20	1	701	0.14%
2022/04/15	1	33.80	0	0.00	33.70	1	856	0.12%
2022/04/12	0.1	34.46	0	0.00	33.95	0.1	903	0.01%
2022/04/11	1	34.50	0	0.00	34.15	1	919	0.11%
2022/04/08	0.1	35.45	0	0.00	35.55	0.1	930	0.01%
2022/04/07	1	35.80	0	0.00	35.20	1	950	0.11%
2022/04/06	0	36.30	0	0.00	36.10	0	950	0.00%
2022/04/01	0	36.50	0	0.00	36.40	0	972	0.00%
2022/03/31	1	36.50	0	0.00	36.60	1	1,012	0.10%
2022/03/30	0	0.00	4	37.00	37.10	-4	1,015	-0.39%
2022/03/25	0	37.50	0	0.00	37.20	0	1,038	0.00%
2022/03/23	2	37.50	0	0.00	37.20	2	1,180	0.17%
2022/03/22	0	0.00	1	37.10	37.25	-1	1,241	-0.08%
2022/03/18	1	36.65	0	0.00	36.65	1	1,265	0.08%
2022/03/17	0	0.00	1	36.40	36.30	-1	1,283	-0.08%
2022/03/15	2	35.90	2	36.05	35.55	0	1,299	0.00%
2022/03/14	3	36.72	0	0.00	36.60	3	1,310	0.23%
2022/03/10	0	0.00	1	36.70	36.70	-1	1,338	-0.07%
2022/03/09	1	36.00	0	0.00	36.00	1	1,342	0.07%
2022/03/08	0.1	37.50	0	0.00	35.90	0.1	1,363	0.01%
2022/03/07	1	37.50	0	0.00	37.00	1	1,393	0.07%
2022/02/25	2	38.80	2	39.10	38.60	0	1,472	0.00%
2022/02/24	2	39.38	2	39.75	39.15	0	1,444	0.00%
2022/02/23	0	0.00	1	39.15	39.45	-1	1,430	-0.07%
2022/02/22	1	39.00	1	38.95	39.00	0	1,452	0.00%
2022/02/21	1	39.85	1	40.10	39.85	0	1,487	0.00%
2022/02/16	1	39.20	0	0.00	39.10	1	1,710	0.06%
2022/02/14	0	0.00	1	38.45	38.50	-1	1,773	-0.06%
2022/02/11	1	39.05	0	0.00	39.15	1	1,807	0.06%
2022/02/10	3	39.55	0	0.00	39.35	3	1,878	0.16%
2022/02/07	1	39.15	0	0.00	38.90	1	2,351	0.04%
2022/01/26	1	37.80	0	0.00	38.10	1	2,472	0.04%
2022/01/25	1	38.35	1	38.10	38.05	0	2,595	0.00%
2022/01/24	1	39.00	2	39.18	39.05	-1	2,656	-0.04%
2022/01/20	1	40.90	0	0.00	41.00	1	2,733	0.04%
2022/01/18	1	41.60	3	41.47	41.35	-2	2,770	-0.07%
2022/01/17	0	0.00	6	41.11	41.15	-6	2,766	-0.22%
2022/01/14	0	0.00	1	40.40	40.75	-1	2,767	-0.04%
2022/01/13	1	41.50	1	41.40	41.45	0	2,764	0.00%
2022/01/12	1	41.00	0	0.00	41.05	1	2,768	0.04%
2022/01/11	0	0.00	2	41.00	41.05	-2	2,765	-0.07%
2022/01/10	0	40.30	1	41.10	41.00	-1	2,752	-0.04%
2022/01/07	2	40.60	0	0.00	40.30	2	2,749	0.07%
2022/01/03	1	42.75	1	42.60	42.75	0	2,715	0.00%
2021/12/30	0	42.20	0	0.00	42.25	0	2,707	0.00%
2021/12/28	1	42.00	0	0.00	42.25	1	2,719	0.04%
2021/12/27	4	41.88	0.7	41.40	42.00	3.3	2,726	0.12%
2021/12/24	1	41.60	3	41.43	41.10	-2	2,744	-0.07%
2021/12/22	5	40.80	0	0.00	40.65	5	2,777	0.18%
2021/12/21	0.7	40.60	0	0.00	40.40	0.7	2,792	0.03%
2021/12/20	2	39.95	12	39.50	40.50	-10	2,865	-0.35%
2021/12/17	10	40.84	7	41.01	40.75	3	2,897	0.10%
2021/12/16	2	42.85	4	42.74	43.25	-2	2,799	-0.07%
2021/12/13	1	42.30	3	42.35	42.30	-2	2,768	-0.07%
2021/12/10	1	41.85	4	42.03	41.95	-3	2,762	-0.11%
2021/12/07	0	0.00	2	42.55	42.20	-2	2,746	-0.07%
2021/12/06	0	0.00	3	42.13	42.35	-3	2,758	-0.11%
2021/12/02	1	42.45	0	0.00	41.50	1	2,789	0.04%
2021/12/01	3	42.03	0	0.00	42.35	3	2,800	0.11%
2021/11/30	0	0.00	1	41.40	41.75	-1	2,760	-0.04%
2021/11/29	1	40.40	2	40.13	40.35	-1	2,757	-0.04%
2021/11/26	2	40.40	0	0.00	40.30	2	2,782	0.07%
2021/11/25	1	41.70	0	0.00	41.30	1	2,779	0.04%
2021/11/19	0	0.00	0.2	41.40	41.05	-0.2	2,826	-0.01%
2021/11/18	0	0.00	5	41.95	41.35	-5	2,846	-0.18%
2021/11/17	4	42.25	12.1	42.23	42.25	-8.1	2,826	-0.29%
2021/11/16	3	42.90	2	42.60	42.90	1	2,803	0.04%
2021/11/12	0	0.00	3	40.67	40.65	-3	2,662	-0.11%
2021/11/10	1	40.35	0	0.00	40.75	1	2,672	0.04%
2021/11/09	3	40.27	10	40.42	40.35	-7	2,684	-0.26%
2021/11/08	3	41.17	7	41.38	40.85	-4	2,645	-0.15%
2021/11/05	12	44.53	9	44.36	44.50	3	2,557	0.12%
2021/11/04	13.5	45.42	6	45.73	46.20	7.5	2,423	0.31%
2021/11/03	4	44.18	2	44.65	44.15	2	2,327	0.09%
2021/11/02	17.5	44.36	7	43.64	43.50	10.5	2,261	0.46%
2021/11/01	0	0.00	1	43.15	43.15	-1	2,186	-0.05%
2021/10/29	0	0.00	6	41.47	41.55	-6	2,180	-0.28%
2021/10/28	2	41.60	3	41.70	41.50	-1	2,180	-0.05%
2021/10/27	2	40.65	8	39.93	41.00	-6	2,142	-0.28%
2021/10/19	1	39.00	4	38.69	39.10	-3	3,096	-0.10%
2021/10/18	0	0.00	10	37.64	37.55	-10	3,339	-0.30%
2021/10/15	1	37.75	1	37.80	37.70	0	3,588	0.00%
2021/10/14	0	0.00	5	36.70	36.60	-5	3,700	-0.14%
2021/10/13	3	37.32	0	0.00	36.85	3	3,789	0.08%
2021/10/12	0	37.90	2	38.10	37.90	-2	3,826	-0.05%
2021/10/07	9	38.10	3	37.82	38.40	6	4,115	0.15%
2021/10/06	1	37.00	0	0.00	36.50	1	4,506	0.02%
2021/10/05	6	36.07	1	35.95	37.45	5	4,694	0.11%
2021/10/04	1	36.90	8	37.37	36.50	-7	4,840	-0.14%
2021/10/01	3	38.43	0	0.00	37.50	3	4,887	0.06%
2021/09/30	2	39.90	0	0.00	39.90	2	4,885	0.04%
2021/09/29	1	40.40	0	0.00	40.45	1	4,998	0.02%
2021/09/28	6	41.88	1	42.25	41.60	5	5,083	0.10%
2021/09/27	7	42.10	0	0.00	41.80	7	5,109	0.14%
2021/09/24	4	41.60	2	42.10	43.05	2	5,254	0.04%
2021/09/22	3	40.10	0	0.00	40.10	3	5,241	0.06%
2021/09/16	0	0.00	5	41.48	41.40	-5	5,484	-0.09%
2021/09/15	0	0.00	5	40.79	40.75	-5	5,620	-0.09%
2021/09/09	0	0.00	2	42.00	41.95	-2	5,875	-0.03%
2021/09/08	1	40.50	2	41.35	40.40	-1	5,972	-0.02%
2021/09/07	1	41.00	0	0.00	41.30	1	5,972	0.02%
2021/09/06	1	42.15	3	42.52	41.90	-2	6,029	-0.03%
2021/09/02	18	42.04	6	42.61	41.70	12	6,053	0.20%
2021/09/01	2	42.08	4	41.71	42.45	-2	6,129	-0.03%
2021/08/31	1	40.85	6	40.94	41.20	-5	6,125	-0.08%
2021/08/30	1	41.20	0	0.00	40.75	1	6,137	0.02%
2021/08/27	2	40.60	0	0.00	40.25	2	6,143	0.03%
2021/08/26	7	40.23	4	40.39	40.80	3	6,170	0.05%
2021/08/24	1	38.50	0	0.00	38.60	1	6,336	0.02%
2021/08/23	0	0.00	2	39.08	38.90	-2	6,325	-0.03%
2021/08/20	1	38.05	32	37.59	38.05	-31	6,380	-0.49%
2021/08/19	6	38.15	1	38.25	38.00	5	6,386	0.08%
2021/08/18	2	39.25	2	38.23	39.55	0	6,402	0.00%
2021/08/17	3	39.00	3	38.83	37.70	0	6,455	0.00%
2021/08/16	0	0.00	2	39.85	39.40	-2	6,455	-0.03%
2021/08/13	6	41.29	1	42.70	40.30	5	6,432	0.08%
2021/08/11	1	42.85	0	0.00	42.85	1	6,389	0.02%
2021/08/10	0	0.00	4	43.50	42.75	-4	6,381	-0.06%
2021/08/09	2	43.80	2	44.08	43.45	0	6,452	0.00%
2021/08/06	2	44.20	1	44.50	44.50	1	6,532	0.02%
2021/08/05	3	44.77	5	44.86	44.85	-2	6,522	-0.03%
2021/08/04	13	45.70	6.1	46.13	45.45	6.9	6,538	0.11%
2021/08/03	3	45.28	1	46.00	45.60	2	6,530	0.03%
2021/08/02	7	45.67	3	45.55	45.60	4	6,565	0.06%
2021/07/30	1	47.00	5	47.61	46.50	-4	6,547	-0.06%
2021/07/29	4	45.86	2	45.55	47.00	2	6,456	0.03%
2021/07/28	0	0.00	8	45.26	45.60	-8	6,410	-0.12%
2021/07/27	6	47.83	5	47.86	46.45	1	6,348	0.02%
2021/07/26	22	48.62	10	48.55	48.80	12	6,272	0.19%
2021/07/23	22	48.40	46	47.19	47.80	-24	6,040	-0.40%
2021/07/22	44	47.23	26	46.51	45.80	18	5,822	0.31%
2021/07/21	33	46.38	7	46.15	46.00	26	5,609	0.46%
2021/07/20	11	44.94	3	45.35	45.50	8	5,552	0.14%
2021/07/19	3	44.67	2	45.02	45.05	1	5,754	0.02%
2021/07/16	2	44.13	0	0.00	43.60	2	5,811	0.03%
2021/07/15	1	43.00	1	43.50	44.15	0	5,825	0.00%
2021/07/14	4	44.28	2	42.73	42.60	2	5,840	0.03%
2021/07/13	4	45.66	37	45.11	44.90	-33	5,689	-0.58%
2021/07/12	30.1	44.19	22	43.01	43.30	8.1	5,349	0.15%
2021/07/09	7	42.96	6	43.03	43.15	1	5,193	0.02%
2021/07/08	1	41.65	2	42.03	41.65	-1	5,136	-0.02%
2021/07/07	6	42.09	2	41.83	41.40	4	5,185	0.08%
2021/07/06	29	42.31	5	42.35	41.75	24	5,515	0.44%
2021/07/05	1	41.45	2	41.60	42.25	-1	5,639	-0.02%
2021/07/02	1	41.00	1	40.40	41.00	0	5,644	0.00%
2021/07/01	15	41.55	11	41.31	40.20	4	5,924	0.07%
2021/06/29	5	39.98	0	0.00	39.90	5	6,070	0.08%
2021/06/25	4	41.13	1	40.70	40.35	3	6,125	0.05%
2021/06/24	3	41.85	5	40.43	41.65	-2	5,904	-0.03%
2021/06/23	5	40.63	7	40.49	40.45	-2	5,781	-0.03%
2021/06/21	0	0.00	5	39.10	39.00	-5	5,890	-0.08%
2021/06/16	0	0.00	2	39.45	39.00	-2	5,791	-0.03%
2021/06/15	5.1	39.50	0	0.00	39.70	5.1	5,826	0.09%
2021/06/11	0	0.00	10	39.07	39.00	-10	5,892	-0.17%
2021/06/10	10	39.80	10	39.90	39.70	0	6,016	0.00%
2021/06/09	4	38.40	4	39.45	40.10	0	6,009	0.00%
2021/06/08	14	39.59	4	39.65	39.75	10	6,042	0.17%
2021/06/07	0	0.00	11	38.20	39.00	-11	6,098	-0.18%
2021/06/03	4	38.75	5	39.43	39.00	-1	6,158	-0.02%
2021/06/02	14	39.45	1	40.00	38.20	13	6,195	0.21%
2021/06/01	15	41.37	2	40.48	41.50	13	6,242	0.21%
2021/05/28	2	40.25	1	40.55	39.65	1	6,600	0.02%
2021/05/27	1	40.40	1	40.40	40.20	0	7,151	0.00%
2021/05/26	2	40.00	1	40.10	40.10	1	7,198	0.01%
2021/05/25	4	40.13	4	40.04	39.50	0	7,230	0.00%
2021/05/24	3.3	38.70	0	0.00	38.75	3.3	7,165	0.05%
2021/05/19	3	36.75	3	37.25	36.95	0	7,199	0.00%
2021/05/18	8	35.94	8	35.93	36.75	0	7,188	0.00%
2021/05/17	10	36.21	10	36.49	34.70	0	7,159	0.00%
2021/05/14	1	36.50	11	36.99	37.65	-10	7,051	-0.14%
2021/05/13	0	0.00	3	34.55	34.25	-3	6,897	-0.04%
2021/05/12	5	35.15	1	36.75	34.40	4	6,851	0.06%
2021/05/11	2	38.00	1	38.65	38.15	1	6,790	0.01%
2021/05/10	1	39.90	0	0.00	38.80	1	6,744	0.01%
2021/05/05	0	0.00	7	38.73	38.30	-7	6,679	-0.10%
2021/05/04	2	37.85	22	37.53	38.05	-20	6,698	-0.30%
2021/05/03	0	0.00	6	40.71	39.50	-6	6,644	-0.09%
2021/04/29	6	41.47	1	41.30	41.15	5	6,675	0.07%
2021/04/28	3	41.90	0	0.00	41.75	3	6,681	0.04%
2021/04/27	1.1	41.82	1	42.00	41.60	0.1	6,649	0.00%
2021/04/26	15	42.55	8	41.63	41.30	7	6,611	0.11%
2021/04/23	10	43.64	3	43.98	41.95	7	6,460	0.11%
2021/04/22	1	42.50	21	44.35	41.80	-20	6,258	-0.32%
2021/04/21	1	43.00	0	0.00	43.00	1	6,157	0.02%
2021/04/20	7	43.68	12	43.82	44.00	-5	6,132	-0.08%
2021/04/16	4	42.63	0	0.00	42.30	4	6,071	0.07%
2021/04/15	0	0.00	3	42.43	42.70	-3	6,066	-0.05%
2021/04/14	0	0.00	1	41.25	41.60	-1	6,045	-0.02%
2021/04/13	10	42.60	3	43.55	42.10	7	6,002	0.12%
2021/04/12	27	45.78	54	45.64	43.40	-27	5,941	-0.45%
2021/04/09	47	43.93	22	43.80	44.20	25	5,925	0.42%
2021/04/08	3	41.00	13	40.76	40.20	-10	5,682	-0.18%
2021/04/07	63	41.68	70	40.27	40.00	-7	5,587	-0.13%
2021/04/06	0	0.00	5.8	36.84	38.55	-5.8	5,310	-0.11%
2021/04/01	12	35.72	6	35.54	35.05	6	5,160	0.12%
2021/03/31	1	34.15	5	33.55	34.00	-4	4,949	-0.08%
2021/03/29	4	32.55	0	0.00	32.65	4	4,845	0.08%
2021/03/25	1	32.85	10	32.55	32.50	-9	4,840	-0.19%
2021/03/24	25	34.02	21	33.46	33.45	4	4,898	0.08%
2021/03/23	0	0.00	2	32.98	33.05	-2	4,769	-0.04%
2021/03/22	4	33.31	2	33.45	33.15	2	4,728	0.04%
2021/03/19	1	32.95	1	32.95	32.95	0	4,703	0.00%
2021/03/18	11	32.65	2	32.65	32.55	9	4,646	0.19%
2021/03/17	7	32.52	5	32.49	32.50	2	4,626	0.04%
2021/03/16	3	33.18	11	32.75	33.80	-8	4,536	-0.18%
2021/03/15	0	0.00	2	32.03	31.75	-2	4,670	-0.04%
2021/03/12	10	31.60	1	31.65	31.70	9	4,721	0.19%
2021/03/11	4	32.50	4	32.69	32.00	0	4,613	0.00%
2021/03/10	1	32.25	1	31.90	32.20	0	4,560	0.00%
2021/03/09	1	32.10	3	31.90	32.30	-2	4,593	-0.04%
2021/03/08	1	32.15	0.1	31.90	31.40	0.9	4,579	0.02%
2021/03/05	7	32.92	6	33.05	31.80	1	4,544	0.02%
2021/03/04	0	0.00	5	32.80	32.30	-5	4,378	-0.11%
2021/03/03	23.1	32.57	25	31.57	32.35	-1.9	4,301	-0.04%
2021/03/02	48	32.32	52	31.70	32.20	-4	4,079	-0.10%
2021/02/26	1	29.40	1	29.60	29.60	0	3,926	0.00%
2021/02/25	5	28.90	0	0.00	29.15	5	3,942	0.13%
2021/02/23	0	0.00	4	28.63	28.75	-4	3,907	-0.10%
2021/02/22	0	0.00	3	28.50	28.40	-3	3,944	-0.08%
2021/02/19	0	0.00	7	28.00	28.55	-7	3,973	-0.18%
2021/02/18	0	0.00	1	27.80	27.85	-1	4,024	-0.02%
2021/02/05	1	26.30	0	0.00	26.20	1	4,271	0.02%
2021/02/03	1	26.55	0	0.00	26.50	1	5,022	0.02%
2021/02/01	1	26.00	0	0.00	26.05	1	5,035	0.02%
2021/01/29	1	27.40	0	0.00	26.65	1	5,013	0.02%
2021/01/28	1	27.45	0	0.00	27.45	1	4,992	0.02%
2021/01/26	8	27.81	3	27.83	27.70	5	4,961	0.10%
2021/01/25	3	27.37	1	27.45	27.55	2	4,911	0.04%
2021/01/22	17	27.85	10	27.62	27.50	7	4,901	0.14%
2021/01/21	2	27.30	1	27.80	28.80	1	4,811	0.02%
2021/01/20	1	27.25	2	27.75	27.30	-1	4,763	-0.02%
2021/01/19	0	0.00	20	28.75	28.35	-20	4,729	-0.42%
2021/01/18	2	27.55	0	0.00	28.40	2	4,703	0.04%
2021/01/15	18	29.19	0	0.00	28.85	18	4,660	0.39%
2021/01/14	1	29.15	1	29.20	29.10	0	4,542	0.00%
2021/01/13	5	28.90	1	29.25	28.70	4	4,492	0.09%
2021/01/11	5	27.90	1	28.45	29.20	4	4,415	0.09%
2021/01/08	1	27.65	0	0.00	27.75	1	4,369	0.02%
2021/01/06	5	28.70	6	28.83	28.70	-1	4,289	-0.02%
2021/01/05	21	28.96	2	28.70	28.90	19	4,220	0.45%
2021/01/04	41	29.94	38	29.38	29.30	3	4,161	0.07%
2020/12/31	0	0.00	2	27.63	27.65	-2	3,793	-0.05%
2020/12/29	0	0.00	5	27.78	27.75	-5	3,767	-0.13%
2020/12/23	5	26.70	0	0.00	26.65	5	3,697	0.14%
2020/12/18	5	27.44	2	27.75	27.20	3	3,667	0.08%
2020/12/17	2	27.00	1	27.90	27.90	1	3,560	0.03%
2020/12/16	13	27.05	0	0.00	26.90	13	3,503	0.37%
2020/12/10	2	27.70	17	27.90	27.25	-15	3,366	-0.45%
2020/12/09	1	28.10	4	28.95	28.45	-3	3,307	-0.09%
2020/12/08	0	0.00	8	27.71	27.90	-8	3,033	-0.26%
2020/12/04	2	26.45	0	0.00	26.75	2	2,903	0.07%
2020/12/03	5	26.80	4	27.40	26.85	1	2,872	0.03%
2020/12/01	1	26.55	0	0.00	26.50	1	2,768	0.04%
2020/11/26	7	26.53	0	0.00	26.60	7	2,625	0.27%
2020/11/25	343	28.34	320	28.36	27.10	23	2,530	0.91%	大買/大賣/
2020/11/24	1	25.75	6	25.95	26.05	-5	2,057	-0.24%
2020/11/23	1	25.75	2	25.70	25.70	-1	1,977	-0.05%
2020/11/20	3	25.88	12	25.88	25.90	-9	1,946	-0.46%
2020/11/19	1	25.60	2	25.65	25.70	-1	1,923	-0.05%
2020/11/18	1	25.55	3	25.53	25.55	-2	1,863	-0.11%
2020/11/17	4	26.09	0	0.00	25.95	4	1,811	0.22%
2020/11/16	12	26.35	0	0.00	26.65	12	1,745	0.69%
2020/11/13	11	26.06	6	26.11	26.45	5	1,633	0.31%
2020/11/12	13	26.32	75	25.87	26.05	-62	1,480	-4.19%
2020/11/11	67	24.45	6	23.86	24.55	61	1,023	5.96%
2020/10/21	0	0.00	1	22.70	22.70	-1	822	-0.12%
2020/10/19	1	22.90	1	22.95	22.95	0	886	0.00%
2020/10/14	5	22.65	0	0.00	22.75	5	895	0.56%
2020/09/22	1	22.00	17	22.25	22.05	-16	1,238	-1.29%
2020/09/08	0	0.00	1	23.70	23.60	-1	1,448	-0.07%
2020/09/04	2	23.20	9	23.20	23.30	-7	1,474	-0.47%
2020/09/03	4	23.15	20	23.15	23.20	-16	1,489	-1.07%
2020/09/01	5	22.95	0	0.00	22.90	5	1,572	0.32%
2020/08/31	0	0.00	6	22.95	23.00	-6	1,573	-0.38%
2020/08/26	1	22.70	0	0.00	22.65	1	1,561	0.06%
2020/08/19	0	0.00	4	23.64	23.60	-4	1,512	-0.26%
2020/08/17	4	24.25	8	23.98	23.85	-4	1,520	-0.26%
2020/08/14	7	23.78	0	0.00	23.65	7	1,501	0.47%
2020/08/10	0	0.00	7	22.95	23.00	-7	1,496	-0.47%
2020/08/03	0	0.00	1	22.20	21.70	-1	1,736	-0.06%
2020/07/28	1	22.00	0	0.00	21.75	1	1,845	0.05%
2020/07/24	0	0.00	1	23.80	23.85	-1	1,820	-0.05%
2020/07/23	0	0.00	6	24.30	24.20	-6	1,806	-0.33%
2020/07/22	6	23.90	5	24.10	23.95	1	1,785	0.06%
2020/07/17	1	24.50	0	0.00	23.85	1	1,764	0.06%
2020/07/16	1	25.25	6.1	24.39	25.00	-5.1	1,703	-0.30%
2020/07/10	7	23.59	2	23.80	23.50	5	1,553	0.32%
2020/07/09	20	23.85	0	0.00	23.90	20	1,503	1.33%
2020/07/08	0	0.00	21	23.08	23.50	-21	1,464	-1.43%
2020/07/07	2	22.80	7	22.74	22.80	-5	1,424	-0.35%
2020/07/06	13	22.60	10	22.90	22.80	3	1,417	0.21%
2020/07/02	1	22.00	2	22.20	22.10	-1	1,409	-0.07%
2020/07/01	0	0.00	1	22.80	22.40	-1	1,385	-0.07%
2020/06/30	5	22.37	3	22.57	22.60	2	1,368	0.15%
2020/06/29	2	22.35	3	22.10	22.05	-1	1,337	-0.07%
2020/06/24	0	0.00	4	22.03	22.10	-4	1,319	-0.30%
2020/06/18	0	0.00	6	22.08	21.80	-6	1,282	-0.47%
2020/06/17	0	0.00	22	21.83	21.65	-22	1,262	-1.74%
2020/06/16	0	0.00	8	21.66	21.60	-8	1,252	-0.64%
2020/06/15	1	21.85	30	21.72	21.30	-29	1,274	-2.28%
2020/06/12	0	0.00	5	20.75	20.80	-5	1,232	-0.41%
2020/06/11	5	20.00	0	0.00	20.00	5	1,213	0.41%
2020/06/09	10	21.29	13	21.40	21.35	-3	1,207	-0.25%
2020/06/08	8	20.85	0	0.00	20.85	8	1,143	0.70%
2020/06/04	0.2	20.40	1	20.40	20.55	-0.8	1,185	-0.07%
2020/06/03	8.2	20.53	0	0.00	20.55	8.2	1,206	0.68%
2020/06/02	0.2	20.20	0	0.00	20.30	0.2	1,208	0.02%
2020/05/28	0	0.00	10	20.23	20.10	-10	1,274	-0.78%
2020/05/27	0.2	20.30	0	0.00	20.30	0.2	1,278	0.02%
2020/05/22	0	0.00	5	20.05	19.95	-5	1,303	-0.38%
2020/05/21	5	20.55	0	0.00	20.40	5	1,285	0.39%
2020/05/20	0.2	20.35	0	0.00	20.35	0.2	1,337	0.01%
2020/05/15	7	20.54	0	0.00	20.15	7	1,380	0.51%
2020/05/12	5	21.12	0	0.00	20.90	5	1,246	0.40%
2020/05/11	0	0.00	5	21.25	21.00	-5	1,222	-0.41%
2020/05/05	1.2	19.45	0	0.00	19.65	1.2	1,203	0.10%
2020/05/04	0.2	19.50	1	19.40	19.50	-0.8	1,250	-0.06%
2020/04/30	1	19.45	2	19.40	19.50	-1	1,249	-0.08%
2020/04/29	0.2	19.30	2.7	19.30	19.35	-2.5	1,267	-0.20%
2020/04/28	2.2	19.35	0	0.00	19.40	2.2	1,268	0.17%
2020/04/24	0.2	18.80	0	0.00	18.80	0.2	1,287	0.01%
2020/04/20	0.2	18.85	0	0.00	18.95	0.2	1,325	0.02%
2020/04/17	0	0.00	1	18.95	18.90	-1	1,351	-0.07%
2020/04/16	0.2	18.90	1	18.80	18.90	-0.8	1,353	-0.06%
2020/04/15	1	18.90	0	0.00	18.90	1	1,351	0.07%
2020/04/13	1	18.40	0	0.00	18.30	1	1,364	0.07%
2020/04/10	2	18.18	0	0.00	18.45	2	1,365	0.15%
2020/04/09	0	0.00	5	18.45	18.10	-5	1,402	-0.36%
2020/04/07	0.1	17.50	0.4	17.50	17.50	-0.3	1,389	-0.02%
2020/04/01	0	0.00	0.1	18.40	17.05	-0.1	1,387	-0.01%
2020/03/30	0	0.00	0.3	17.00	16.85	-0.3	1,393	-0.02%
2020/03/10	6	19.30	6	19.65	19.80	0	1,519	0.00%
2020/03/09	11	19.84	9	19.85	19.65	2	1,506	0.13%
2020/03/05	5	20.45	0.1	21.50	20.50	4.9	1,504	0.33%
2020/03/04	5	20.40	0	0.00	20.40	5	1,493	0.33%
2020/03/03	5.3	20.71	0	0.00	20.75	5.3	1,529	0.35%
2020/02/21	20	21.30	15	21.50	20.95	5	1,539	0.32%
2020/02/20	1	20.75	20	21.10	21.15	-19	1,490	-1.27%
2020/02/19	5.1	20.41	0	0.00	20.80	5.1	1,485	0.34%
2020/02/18	0.1	20.60	14	20.53	20.60	-13.9	1,490	-0.93%
2020/02/17	0	0.00	16	20.24	20.25	-16	1,512	-1.06%
2020/02/11	1	20.25	5	20.20	20.15	-4	1,832	-0.22%
2020/02/10	6	20.19	0	0.00	20.15	6	1,832	0.33%
2020/02/07	21	20.81	0	0.00	20.55	21	1,837	1.14%
2020/02/06	70.2	21.11	50	21.64	21.30	20.2	1,816	1.11%
2020/02/05	50.2	20.97	55	21.90	21.15	-4.9	1,739	-0.28%
2020/02/04	55	20.73	45	21.13	21.30	10	1,689	0.59%
2020/02/03	20	19.38	10	20.00	20.05	10	1,752	0.57%
2020/01/31	10	21.50	0	0.00	21.35	10	1,769	0.57%
2020/01/30	0	0.00	30	22.22	21.35	-30	1,783	-1.68%
2020/01/20	1	23.65	1.3	23.68	23.70	-0.3	1,796	-0.01%
2020/01/17	20	23.50	0	0.00	23.40	20	1,880	1.06%
2020/01/16	10	23.25	0	0.00	23.25	10	1,946	0.51%
2020/01/14	0.3	23.25	0	0.00	23.30	0.3	2,008	0.01%
2020/01/13	16	23.19	20	23.33	23.30	-4	1,990	-0.20%
2020/01/10	0	0.00	20	22.40	22.80	-20	1,960	-1.02%
2020/01/09	10	22.30	0	0.00	22.35	10	1,948	0.51%
2020/01/08	0	0.00	4	22.05	21.90	-4	1,944	-0.21%
2020/01/07	0	0.00	2	22.25	21.90	-2	1,937	-0.10%
2020/01/06	10	22.48	3	22.65	22.50	7	1,918	0.36%
2020/01/03	2	22.85	20	22.93	22.80	-18	1,909	-0.94%
2020/01/02	30	22.55	10	22.75	22.75	20	1,866	1.07%
2019/12/31	2	22.50	0	0.00	22.55	2	1,859	0.11%
2019/12/30	1	22.70	0	0.00	22.65	1	1,856	0.05%
2019/12/27	10.2	22.74	0	0.00	22.50	10.2	1,852	0.55%
2019/12/24	0.1	22.40	0	0.00	22.50	0.1	1,841	0.01%
2019/12/20	10.2	23.00	0	0.00	22.90	10.2	1,827	0.56%
2019/12/19	0.1	22.95	11	22.95	22.95	-10.9	1,825	-0.60%
2019/12/18	15.2	23.28	5	23.70	23.20	10.2	1,820	0.56%
2019/12/17	4	23.20	13	23.42	23.70	-9	1,799	-0.50%
2019/12/16	0	0.00	10	23.00	22.95	-10	1,766	-0.57%
2019/12/13	0.1	22.85	5.4	22.99	22.90	-5.3	1,763	-0.30%
2019/12/11	0.2	22.70	5	22.90	22.80	-4.9	1,728	-0.28%
2019/12/10	1.3	22.87	2	22.75	22.75	-0.8	1,724	-0.04%
2019/12/09	1	23.05	10	23.10	22.85	-9	1,719	-0.52%
2019/12/06	10	23.10	2	23.15	22.95	8	1,710	0.47%
2019/12/05	49	24.08	39	23.96	23.50	10	1,683	0.59%
2019/12/04	10	22.85	10	23.20	23.30	0	1,548	0.00%
2019/12/03	0	0.00	11	22.86	23.20	-11	1,522	-0.72%
2019/11/28	5	23.15	5	23.70	23.00	0	1,488	0.00%
2019/11/26	1	22.75	11	22.52	22.60	-10	1,456	-0.69%
2019/11/21	0	0.00	5	22.25	22.25	-5	1,449	-0.35%
2019/11/18	11	23.18	0	0.00	23.00	11	1,449	0.76%
2019/11/15	0	0.00	5	23.40	23.35	-5	1,422	-0.35%
2019/11/14	15	22.78	10	23.15	23.20	5	1,399	0.36%
2019/11/13	20	23.38	0	0.00	23.50	20	1,354	1.48%
2019/11/12	65	23.69	64	23.74	23.15	1	1,293	0.08%
2019/11/11	20	22.95	24	22.90	22.70	-4	1,120	-0.36%
2019/11/08	15	22.62	20	22.83	22.70	-5	1,080	-0.46%
2019/11/07	0	0.00	10	22.20	22.10	-10	993	-1.01%
2019/11/06	0	0.00	12	22.53	22.20	-12	986	-1.22%
2019/11/05	10	22.05	0	0.00	22.00	10	964	1.04%
2019/11/04	0	0.00	15	22.67	22.35	-15	947	-1.58%
2019/11/01	5	22.30	0	0.00	22.20	5	920	0.54%
2019/10/31	5	23.31	21	22.70	22.45	-16	907	-1.76%
2019/10/30	12	22.81	7	22.76	22.90	5	804	0.62%
2019/10/29	3	22.33	12	22.24	22.15	-9	752	-1.20%
2019/10/28	20	22.68	31	22.53	22.55	-11	719	-1.53%
2019/10/25	52	22.35	22	22.75	22.00	30	669	4.48%
2019/10/24	60	21.35	37	21.74	22.35	23	564	4.07%
2019/10/23	0	0.00	11	20.99	21.00	-11	472	-2.33%
2019/09/25	0	0.00	1	20.25	20.10	-1	406	-0.25%
2019/09/24	1	20.50	0	0.00	20.30	1	407	0.25%
2019/08/30	6	20.35	1	20.45	20.35	5	304	1.64%
2019/08/26	0	0.00	11	19.61	19.80	-11	216	-5.09%
2019/08/23	0	0.00	0.5	19.80	19.90	-0.5	210	-0.24%
2019/08/08	1	19.10	0	0.00	19.10	1	163	0.61%
2019/08/05	0	0.00	4	18.70	18.95	-4	173	-2.30%
2019/07/26	11	19.25	0	0.00	19.20	11	194	5.65%
2019/07/24	10	20.45	0	0.00	20.25	10	201	4.96%
2019/07/23	0	0.00	1	20.40	20.30	-1	208	-0.48%
2019/06/28	0.2	19.40	0	0.00	19.45	0.2	299	0.07%
2019/05/10	0	0.00	3	19.50	19.30	-3	413	-0.73%
2019/05/06	3	20.00	0	0.00	20.05	3	397	0.76%
2019/05/02	1	20.40	0	0.00	20.40	1	388	0.26%
2019/04/11	0	0.00	1	20.85	20.80	-1	311	-0.32%
2019/04/09	1	21.85	0	0.00	21.30	1	298	0.33%
2019/02/20	0	0.00	0.9	19.55	19.70	-0.9	219	-0.41%
2019/01/03	7	17.85	0	0.00	17.70	7	286	2.44%
2018/12/22	13	18.08	0	0.00	17.85	13	355	3.65%
2018/12/04	0	0.00	1	18.85	18.95	-1	360	-0.28%
2018/11/28	0.5	18.20	0	0.00	18.30	0.5	361	0.14%
2018/11/12	0.2	17.80	0	0.00	17.90	0.2	412	0.05%
2018/10/30	0.1	16.85	0	0.00	16.85	0.1	526	0.02%
2018/10/29	0	0.00	10	16.80	16.80	-10	540	-1.85%
2018/10/26	0	0.00	9	17.35	16.80	-9	536	-1.68%
2018/10/25	0	0.00	1	17.30	17.35	-1	522	-0.19%
2018/10/03	8	19.08	3	19.05	19.15	5	492	1.01%
2018/10/02	0	0.00	10	19.40	19.20	-10	551	-1.81%
2018/09/25	0	0.00	1	18.95	18.95	-1	551	-0.18%
2018/09/21	1	18.80	0	0.00	18.80	1	548	0.18%
2018/09/20	15	19.25	1	18.90	18.90	14	545	2.57%
2018/08/09	0	0.00	1	20.35	20.20	-1	636	-0.16%
2018/08/03	1	19.90	0	0.00	20.05	1	636	0.16%
2018/08/02	2	20.10	0	0.00	20.05	2	621	0.32%
2018/08/01	1	20.50	1	20.35	20.35	0	610	0.00%
2018/07/27	2	20.53	1	20.60	20.40	1	601	0.17%
2018/07/26	2	21.33	0	0.00	21.05	2	591	0.34%
2018/07/12	0	0.00	4	20.35	20.65	-4	572	-0.70%
2018/07/10	15	20.85	0	0.00	20.60	15	576	2.60%
2018/07/09	12	20.49	7	20.31	20.40	5	515	0.97%
2018/07/06	7	20.21	0	0.00	20.45	7	509	1.37%
2018/07/04	3	20.50	0	0.00	20.55	3	503	0.60%
2018/07/03	2	20.58	0	0.00	20.70	2	506	0.40%
2018/06/29	1	20.60	0	0.00	20.80	1	518	0.19%
2018/06/28	1	20.50	0	0.00	20.70	1	517	0.19%
2018/06/26	1	20.60	10	20.55	20.65	-9	517	-1.74%
2018/06/25	1	20.90	1	20.95	20.90	0	514	0.00%
2018/06/20	1	20.90	0	0.00	21.00	1	520	0.19%
2018/06/19	2	21.10	0	0.00	21.15	2	516	0.39%
2018/06/12	0	0.00	1	21.95	21.95	-1	513	-0.19%
2018/06/08	1	22.15	1	22.00	21.85	0	501	0.00%
2018/06/07	0	0.00	14	22.35	22.50	-14	481	-2.91%
2018/06/06	3	21.67	0	0.00	21.70	3	483	0.62%
2018/06/05	1	21.75	0	0.00	21.60	1	488	0.20%
2018/06/04	18	21.87	0	0.00	21.75	18	482	3.73%
2018/05/28	0	0.00	2	21.05	21.15	-2	453	-0.44%
2018/05/15	0	0.00	36	20.70	20.70	-36	532	-6.76%
2018/04/24	10	20.00	0	0.00	20.10	10	551	1.81%
2018/04/18	0	0.00	10	20.35	20.65	-10	549	-1.82%
2018/04/17	10	20.05	0	0.00	20.25	10	533	1.88%
2018/03/12	0	0.00	1	21.00	21.15	-1	676	-0.15%
2018/03/09	1	20.60	0	0.00	21.10	1	644	0.16%
2018/02/23	2	19.85	0	0.00	19.90	2	613	0.33%
2018/02/06	0	0.00	1	19.85	19.30	-1	608	-0.16%
2018/01/26	0	0.00	25	20.90	20.90	-25	764	-3.27%
2018/01/19	1	21.35	0	0.00	21.25	1	816	0.12%
2018/01/15	0	0.00	9	21.13	21.15	-9	910	-0.99%
2018/01/10	0	0.00	1	21.05	21.00	-1	907	-0.11%
2018/01/02	0	0.00	1	21.50	21.80	-1	930	-0.11%