台嘉碩 (3221)-永豐金-中壢券商分點個股進出

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

台嘉碩

(3221)

可現股當沖

股價
25.10
漲跌
▲0.05
漲幅
+0.20%
成交量
116張
產業
上櫃通信網路類股
249人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台嘉碩 (3221)籌碼相關－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/11/25	0	0.00	1	25.30	25.05	-1	187	-0.54%
2024/11/08	1	26.30	0	0.00	26.10	1	210	0.47%
2024/10/23	1	27.40	0	0.00	27.25	1	274	0.36%
2024/08/29	1	26.80	0	0.00	27.00	1	571	0.18%
2024/08/15	1	27.00	0	0.00	26.80	1	704	0.14%
2024/08/08	0	0.00	3	25.15	25.15	-3	741	-0.40%
2024/08/01	1	28.15	0	0.00	28.35	1	719	0.14%
2024/07/19	0	0.00	2	29.15	28.80	-2	756	-0.26%
2024/07/18	4	30.84	0	0.00	30.45	4	735	0.54%
2024/07/17	2	32.25	3	31.80	31.60	-1	725	-0.14%
2024/07/16	0	0.00	1	31.30	31.15	-1	677	-0.15%
2024/07/15	1	30.75	0	0.00	30.90	1	669	0.15%
2024/07/12	9	31.15	0	0.00	30.90	9	664	1.35%
2024/07/11	2	31.10	0.1	30.85	31.20	1.9	658	0.29%
2024/07/05	1	31.15	0	0.00	31.35	1	635	0.16%
2024/07/04	0	0.00	2	31.25	31.25	-2	628	-0.32%
2024/07/03	3	30.40	0	0.00	30.45	3	605	0.50%
2024/06/19	0	0.00	2	29.85	29.60	-2	578	-0.35%
2024/06/13	0	29.10	0	0.00	29.40	0	594	0.00%
2024/06/12	0.1	29.00	0	0.00	29.10	0.1	596	0.02%
2024/06/07	1	29.10	0	0.00	29.30	1	610	0.16%
2024/06/06	0	0.00	1	29.25	28.80	-1	618	-0.16%
2024/06/04	0	0.00	5	29.96	29.50	-5	629	-0.79%
2024/05/31	2	29.85	0	0.00	29.35	2	670	0.30%
2024/05/28	5	30.00	1	30.20	30.05	4	696	0.57%
2024/05/27	0	0.00	1	30.45	30.25	-1	714	-0.14%
2024/05/24	0	0.00	1	29.35	30.15	-1	744	-0.13%
2024/05/21	0	0.00	1	29.10	29.15	-1	1,273	-0.08%
2024/05/17	0	0.00	1	29.30	29.15	-1	1,419	-0.07%
2024/05/15	1	28.70	0	0.00	28.65	1	1,395	0.07%
2024/05/10	1	28.30	0	0.00	28.50	1	1,380	0.07%
2024/05/03	6	28.48	0	0.00	28.70	6	1,345	0.45%
2024/05/02	0	0.00	5	26.60	26.65	-5	1,306	-0.38%
2024/04/29	1	26.45	0	0.00	26.65	1	1,304	0.08%
2024/04/19	0	0.00	1	25.90	26.35	-1	1,302	-0.08%
2024/04/16	0	0.00	1	26.35	26.45	-1	1,295	-0.08%
2024/04/15	2	28.05	2	27.60	27.55	0	1,289	0.00%
2024/04/12	1	28.20	0	0.00	28.20	1	1,285	0.08%
2024/04/02	1	28.20	1	28.40	28.10	0	1,330	0.00%
2024/03/28	0	0.00	1.5	28.07	28.15	-1.5	1,317	-0.11%
2024/03/25	0	28.15	0	0.00	28.55	0	1,307	0.00%
2024/03/22	0	28.00	0	0.00	27.95	0	1,300	0.00%
2024/03/18	0	28.05	0	0.00	27.40	0	1,280	0.00%
2024/03/14	1	28.20	0	0.00	28.20	1	1,264	0.08%
2024/03/13	2	29.35	0	0.00	28.40	2	1,258	0.16%
2024/03/12	1	29.20	2	29.35	29.40	-1	1,246	-0.08%
2024/03/11	1	28.65	0	0.00	28.75	1	1,244	0.08%
2024/03/08	1	28.85	1	28.15	28.05	0	1,246	0.00%
2024/03/06	0	0.00	1	29.75	29.75	-1	1,221	-0.08%
2024/03/05	1	28.70	0	0.00	28.95	1	1,188	0.08%
2024/03/04	1	29.15	0	0.00	29.00	1	1,175	0.09%
2024/03/01	0.2	29.85	0	0.00	29.20	0.2	1,157	0.02%
2024/02/29	1	30.00	0	0.00	30.00	1	1,149	0.09%
2024/02/27	1.1	31.52	0	0.00	30.40	1.1	1,134	0.10%
2024/02/26	4	32.13	0	0.00	31.60	4	1,090	0.37%
2024/02/23	8	33.28	0	0.00	33.00	8	1,030	0.78%
2024/02/22	13	34.26	4	34.65	34.05	9	899	1.00%
2024/02/21	0	0.00	13	31.50	31.50	-13	513	-2.53%
2024/02/20	4	28.10	0	0.00	28.65	4	412	0.97%
2024/02/15	0.2	26.30	0	0.00	25.85	0.2	362	0.06%
2024/01/10	1	26.85	0	0.00	26.60	1	607	0.16%
2024/01/05	0	0.00	1	28.15	27.95	-1	607	-0.16%
2023/12/25	0	0.00	1	27.40	27.20	-1	550	-0.18%
2023/12/19	1	27.30	0	0.00	27.20	1	545	0.18%
2023/12/13	0	0.00	0.5	27.80	28.00	-0.5	539	-0.09%
2023/12/12	0	0.00	2	27.70	28.00	-2	537	-0.37%
2023/12/06	0	0.00	2	29.25	28.90	-2	532	-0.38%
2023/12/05	0.5	28.70	0	0.00	28.85	0.5	523	0.10%
2023/11/29	5	28.73	0	0.00	28.65	5	507	0.98%
2023/11/27	1	28.35	0.1	28.85	28.00	0.9	500	0.18%
2023/11/24	0.1	28.75	0	0.00	28.80	0.1	480	0.02%
2023/11/21	1	27.90	0	0.00	27.80	1	457	0.22%
2023/11/20	1	27.75	0	0.00	27.90	1	454	0.22%
2023/11/16	1	27.35	0	0.00	27.30	1	450	0.22%
2023/11/13	1	27.30	0	0.00	26.95	1	445	0.22%
2023/11/08	2	30.05	5	29.31	29.05	-3	429	-0.70%
2023/11/07	0	0.00	1	29.25	29.15	-1	357	-0.28%
2023/10/25	0	0.00	2	27.73	27.60	-2	326	-0.61%
2023/10/23	1	28.40	0	0.00	28.30	1	343	0.29%
2023/10/20	1	28.15	0	0.00	27.95	1	369	0.27%
2023/10/19	1	27.90	0	0.00	27.75	1	468	0.21%
2023/10/13	1	27.85	0	0.00	27.85	1	505	0.20%
2023/09/14	1	26.80	0	0.00	26.85	1	715	0.14%
2023/09/12	1	26.35	0	0.00	26.35	1	721	0.14%
2023/09/08	1	27.20	1	26.90	26.90	0	724	0.00%
2023/07/27	0	0.00	2	28.45	28.40	-2	776	-0.26%
2023/07/26	0	0.00	5	28.55	28.45	-5	773	-0.65%
2023/07/25	4	29.30	3	29.40	29.20	1	755	0.13%
2023/07/24	1	29.15	6	29.54	29.65	-5	720	-0.69%
2023/07/21	1	27.95	5	27.14	28.00	-4	604	-0.66%
2023/07/20	1	26.35	0	0.00	26.60	1	568	0.18%
2023/07/19	1	26.75	0	0.00	26.65	1	566	0.18%
2023/07/18	2	27.20	1	27.00	26.95	1	576	0.17%
2023/07/17	5	27.64	0	0.00	27.65	5	590	0.85%
2023/07/14	1	30.35	1	30.20	30.55	0	636	0.00%
2023/07/12	2	30.45	1	29.90	29.90	1	670	0.15%
2023/07/05	0	0.00	2	30.20	30.25	-2	630	-0.32%
2023/06/29	0	0.00	1	29.60	29.65	-1	614	-0.16%
2023/06/15	2	29.50	0	0.00	29.65	2	716	0.28%
2023/06/07	2	29.80	0	0.00	29.80	2	742	0.27%
2023/06/02	1	29.60	1	29.55	29.45	0	773	0.00%
2023/05/29	1	28.75	2	28.75	28.70	-1	814	-0.12%
2023/05/23	0	0.00	2	28.70	28.75	-2	844	-0.24%
2023/05/22	0	0.00	1	28.60	28.75	-1	853	-0.12%
2023/05/19	0	0.00	5	28.20	28.10	-5	859	-0.58%
2023/05/18	1	28.40	0	0.00	28.05	1	887	0.11%
2023/05/09	0	0.00	4	28.10	28.05	-4	1,167	-0.34%
2023/04/20	3	29.77	4	29.90	29.30	-1	1,138	-0.09%
2023/04/19	5	30.30	2	31.05	30.15	3	1,118	0.27%
2023/04/18	4	30.60	0	0.00	30.70	4	1,043	0.38%
2023/04/17	0	0.00	1	29.35	29.40	-1	973	-0.10%
2023/03/29	0	0.00	3	29.65	29.45	-3	942	-0.32%
2023/03/27	0	0.00	1.3	29.91	29.55	-1.3	944	-0.14%
2023/03/24	1	30.20	0	0.00	29.90	1	937	0.11%
2023/03/23	1	30.15	0	0.00	30.00	1	913	0.11%
2023/03/22	1.1	29.45	0	0.00	29.30	1.1	867	0.13%
2023/03/21	0.2	29.20	0	0.00	29.25	0.2	858	0.02%
2023/03/17	0	0.00	2	28.30	28.15	-2	853	-0.23%
2023/03/15	0	29.20	0	0.00	28.90	0	860	0.00%
2023/03/10	0	29.15	0	0.00	28.70	0	872	0.00%
2023/03/07	2	29.93	0	0.00	30.10	2	867	0.23%
2023/03/06	2	30.00	2	30.00	30.00	0	863	0.00%
2023/03/03	2	29.75	0	0.00	29.60	2	840	0.24%
2023/02/24	2	29.08	0	0.00	29.00	2	829	0.24%
2023/02/16	0	0.00	2	29.15	29.40	-2	839	-0.24%
2023/02/15	2	29.65	5.5	30.24	29.60	-3.5	828	-0.42%
2023/02/14	1	28.90	1.6	28.57	29.25	-0.6	619	-0.09%
2023/02/10	0.8	26.95	0	0.00	26.70	0.8	588	0.14%
2023/02/07	0.1	27.30	0	0.00	27.25	0.1	613	0.01%
2023/02/02	1	27.70	0	0.00	27.75	1	614	0.16%
2023/02/01	0.3	27.06	0	0.00	27.20	0.3	606	0.04%
2023/01/13	0	26.30	0	0.00	25.85	0	604	0.00%
2023/01/10	0	26.80	0	0.00	26.60	0	621	0.00%
2023/01/09	0	26.60	5	26.65	26.60	-5	632	-0.79%
2023/01/04	0.1	26.10	0	0.00	25.90	0.1	675	0.01%
2023/01/03	0	0.00	1	25.55	26.00	-1	706	-0.14%
2022/12/30	5	26.25	0	0.00	26.05	5	706	0.71%
2022/12/26	0	0.00	0	25.45	25.50	0	701	0.00%
2022/12/23	0.1	25.20	0	0.00	25.55	0.1	710	0.02%
2022/12/22	0.1	25.35	0	0.00	25.35	0.1	726	0.01%
2022/12/15	2.4	27.26	0	0.00	27.10	2.4	775	0.30%
2022/12/14	0.3	27.00	0	0.00	27.25	0.3	781	0.03%
2022/12/13	0.1	26.85	0	0.00	26.65	0.1	783	0.01%
2022/12/07	0.1	27.40	0	0.00	26.65	0.1	825	0.01%
2022/12/06	0.1	27.95	0	0.00	27.20	0.1	829	0.01%
2022/12/01	0.1	27.80	0	0.00	28.05	0.1	872	0.01%
2022/11/29	0.1	27.00	0.2	27.27	27.20	0	895	0.00%
2022/11/28	1.3	27.23	6	27.35	27.35	-4.7	923	-0.51%
2022/11/24	0.1	26.65	0	0.00	26.85	0.1	1,085	0.01%
2022/11/21	0.1	26.75	0	0.00	26.65	0.1	1,132	0.00%
2022/11/18	1	26.80	0	0.00	26.70	1	1,141	0.09%
2022/11/15	0.1	26.63	1	26.35	26.90	-0.9	1,189	-0.07%
2022/11/08	0	0.00	0.1	26.14	26.05	-0.1	1,278	0.00%
2022/11/03	0.1	25.30	0	0.00	25.50	0.1	1,334	0.00%
2022/10/13	0	0.00	1	23.40	22.75	-1	2,211	-0.05%
2022/10/03	1	26.15	1	26.15	26.30	0	2,525	0.00%
2022/09/28	0	0.00	2	25.25	24.90	-2	2,601	-0.08%
2022/09/23	1	29.50	0	0.00	28.95	1	2,655	0.04%
2022/09/21	1	29.40	0	0.00	29.20	1	2,724	0.04%
2022/09/14	4	30.80	0	0.00	31.50	4	3,301	0.12%
2022/09/13	0	0.00	4	31.70	31.70	-4	3,305	-0.12%
2022/09/12	2	31.70	2	31.30	31.65	0	3,327	0.00%
2022/09/06	9	33.23	0	0.00	33.05	9	3,369	0.27%
2022/09/05	2	33.90	2	33.85	33.95	0	3,421	0.00%
2022/09/02	0	0.00	1	35.00	35.00	-1	3,489	-0.03%
2022/09/01	1	35.95	2	36.25	35.80	-1	3,618	-0.03%
2022/08/31	6	35.15	2	34.70	35.90	4	3,784	0.11%
2022/08/30	2	34.25	0	0.00	34.25	2	3,777	0.05%
2022/08/29	4	33.75	0	0.00	33.60	4	3,805	0.11%
2022/08/26	1	35.10	0	0.00	35.25	1	3,843	0.03%
2022/08/22	5	36.00	0	0.00	35.60	5	4,117	0.12%
2022/08/19	7	36.86	0	0.00	36.80	7	4,111	0.17%
2022/08/16	0	0.00	1	36.10	35.90	-1	4,087	-0.02%
2022/08/15	1	35.80	1	35.90	35.90	0	4,116	0.00%
2022/08/10	2	34.73	0	35.35	34.90	2	4,206	0.05%
2022/08/09	7	34.86	2	34.90	34.75	5	4,199	0.12%
2022/08/08	1	38.25	2	38.38	38.25	-1	4,067	-0.02%
2022/08/05	0	0.00	1	39.45	39.55	-1	4,022	-0.02%
2022/07/29	2	39.00	0	0.00	39.15	2	4,145	0.05%
2022/07/28	0	0.00	20	39.49	39.70	-20	4,102	-0.49%
2022/07/27	0	0.00	2	39.20	39.25	-2	4,272	-0.05%
2022/07/25	2	39.00	13	38.93	39.00	-11	5,027	-0.22%
2022/07/22	2	39.00	1	39.10	39.00	1	5,141	0.02%
2022/07/21	0	0.00	4	38.86	39.15	-4	5,174	-0.08%
2022/07/20	1	38.30	1	38.75	38.05	0	5,165	0.00%
2022/07/19	1	38.15	2	37.75	37.70	-1	5,115	-0.02%
2022/07/15	1	36.25	3	36.10	36.55	-2	5,000	-0.04%
2022/07/14	1	34.85	0	0.00	35.10	1	4,898	0.02%
2022/07/13	3	34.67	2	34.53	34.20	1	4,863	0.02%
2022/07/12	2	33.55	3	33.68	33.50	-1	4,810	-0.02%
2022/07/11	1	34.50	3	34.05	33.85	-2	4,781	-0.04%
2022/07/08	1	35.40	3	35.42	35.55	-2	4,727	-0.04%
2022/07/06	1	33.45	0	0.00	32.70	1	4,659	0.02%
2022/07/04	6	33.34	0	0.00	33.05	6	4,614	0.13%
2022/07/01	2	33.30	1	35.00	33.30	1	4,597	0.02%
2022/06/29	2	38.20	0	0.00	37.90	2	4,509	0.04%
2022/06/28	2	39.68	12	39.27	39.35	-10	4,477	-0.22%
2022/06/27	4	39.41	14	39.19	39.30	-10	4,431	-0.23%
2022/06/24	166	38.97	162	39.11	39.55	4	4,348	0.09%	大買/大賣/
2022/06/23	20	38.56	4	38.48	39.25	16	4,055	0.39%
2022/06/22	9	36.28	9	35.26	35.70	0	3,914	0.00%
2022/06/21	1	36.65	0	0.00	36.70	1	3,899	0.03%
2022/06/20	10	37.13	0	0.00	35.20	10	3,899	0.26%
2022/06/17	6	37.55	5	37.60	37.60	1	3,885	0.03%
2022/06/16	2	39.00	3	38.05	38.05	-1	3,870	-0.03%
2022/06/15	3	39.80	10	39.69	39.70	-7	3,863	-0.18%
2022/06/14	2	38.90	9	39.48	40.50	-7	3,827	-0.18%
2022/06/10	5	41.50	2	41.43	41.25	3	3,657	0.08%
2022/06/09	4	41.14	7	41.44	40.05	-3	3,487	-0.09%
2022/06/07	1	38.90	1	39.10	39.10	0	3,155	0.00%
2022/06/06	1	38.55	20	39.06	38.30	-19	3,116	-0.61%
2022/06/02	2	39.38	1	39.45	39.40	1	3,051	0.03%
2022/06/01	1	38.80	10	38.83	39.30	-9	2,992	-0.30%
2022/05/31	15	38.58	6	38.58	38.50	9	2,936	0.31%
2022/05/30	8	37.88	8.2	38.21	38.75	-0.2	2,867	-0.01%
2022/05/27	9	36.56	1	36.70	36.75	8	2,737	0.29%
2022/05/25	5	35.85	0	0.00	35.70	5	2,693	0.19%
2022/05/24	0	0.00	1.3	36.35	35.70	-1.3	2,694	-0.05%
2022/05/23	1	37.40	0	0.00	37.40	1	2,664	0.04%
2022/05/19	10	36.13	1	36.20	36.65	9	2,521	0.36%
2022/05/18	0	0.00	1	36.35	36.35	-1	2,486	-0.04%
2022/05/17	0	0.00	1	34.60	35.85	-1	2,448	-0.04%
2022/05/16	1	34.65	1	34.05	34.05	0	2,426	0.00%
2022/05/12	1	33.60	0	0.00	33.30	1	2,405	0.04%
2022/05/10	3	36.70	1	35.10	35.10	2	2,345	0.09%
2022/05/09	0	0.00	4	36.85	36.10	-4	2,215	-0.18%
2022/05/06	4	37.15	0	0.00	36.75	4	2,153	0.19%
2022/05/05	0	0.00	9	37.96	38.20	-9	2,085	-0.43%
2022/05/04	5	38.04	3	37.55	37.75	2	1,991	0.10%
2022/05/03	52	39.30	50	39.59	39.00	2	1,766	0.11%
2022/04/29	6	37.37	5	37.73	38.05	1	1,252	0.08%
2022/04/28	1	34.25	2	34.25	35.60	-1	963	-0.10%
2022/04/27	3	33.53	1	33.60	33.40	2	834	0.24%
2022/04/26	0	0.00	5.5	35.95	35.95	-5.5	729	-0.75%
2022/04/14	0	33.85	0	0.00	33.65	0	795	0.00%
2022/03/31	1	36.05	1	36.70	35.85	0	965	0.00%
2022/03/29	1	36.10	0	0.00	35.90	1	984	0.10%
2022/03/24	1	36.25	0	0.00	35.70	1	1,096	0.09%
2022/03/23	5	35.80	0	0.00	36.05	5	1,163	0.43%
2022/03/21	3	34.60	1	34.20	34.30	2	1,750	0.11%
2022/03/18	1	34.20	5	34.55	34.25	-4	1,804	-0.22%
2022/03/10	0	0.00	5	32.50	32.60	-5	2,453	-0.20%
2022/03/08	5	31.00	0	0.00	31.25	5	3,387	0.15%
2022/03/07	5	31.70	0	0.00	31.85	5	3,600	0.14%
2022/02/08	0	0.00	2	34.10	34.50	-2	5,857	-0.03%
2022/01/21	2	33.80	0	0.00	33.65	2	5,925	0.03%
2022/01/18	2	36.10	4	36.20	35.60	-2	5,973	-0.03%
2022/01/17	2	35.05	0	0.00	35.80	2	5,975	0.03%
2022/01/14	2	34.40	0	0.00	34.20	2	5,989	0.03%
2022/01/13	1	34.90	1	34.80	35.00	0	5,997	0.00%
2022/01/11	2	35.75	0	0.00	35.65	2	5,999	0.03%
2022/01/07	5	37.36	2	37.05	36.95	3	6,028	0.05%
2022/01/06	5	38.65	0	0.00	38.80	5	6,001	0.08%
2022/01/05	7	38.21	8	38.17	38.25	-1	5,991	-0.02%
2022/01/04	9	39.09	0	0.00	39.05	9	5,988	0.15%
2021/12/30	0	0.00	1	40.15	40.15	-1	5,957	-0.02%
2021/12/29	3	40.82	6	40.83	40.50	-3	5,953	-0.05%
2021/12/28	3	40.07	1	40.40	39.70	2	5,923	0.03%
2021/12/27	1	40.40	0	0.00	40.50	1	5,913	0.02%
2021/12/24	3	40.80	3	40.20	40.20	0	5,919	0.00%
2021/12/22	2	40.90	2	40.80	40.80	0	5,914	0.00%
2021/12/21	2	40.73	2	40.40	40.40	0	5,898	0.00%
2021/12/20	1	40.50	0	0.00	40.15	1	5,869	0.02%
2021/12/17	2	41.30	0	0.00	41.40	2	5,839	0.03%
2021/12/16	7	43.57	6	44.56	42.75	1	5,812	0.02%
2021/12/15	2	43.95	4	43.56	44.20	-2	5,577	-0.04%
2021/12/14	1	41.00	0	0.00	40.60	1	5,355	0.02%
2021/12/13	1	42.20	2	42.55	42.20	-1	5,309	-0.02%
2021/12/10	1	42.35	1	42.95	42.15	0	5,308	0.00%
2021/12/09	4	42.95	2	42.53	42.80	2	5,358	0.04%
2021/12/08	2	42.90	2	42.83	42.85	0	5,273	0.00%
2021/12/07	2	43.03	1	42.70	41.80	1	5,228	0.02%
2021/12/06	4	42.33	0	0.00	43.50	4	5,125	0.08%
2021/12/03	9	41.96	13	43.04	43.45	-4	4,973	-0.08%
2021/12/02	33	44.95	27	43.42	41.10	6	4,752	0.13%
2021/12/01	2	42.80	7	42.43	43.70	-5	4,109	-0.12%
2021/11/29	1	39.25	1	37.30	39.25	0	3,925	0.00%
2021/11/26	0	0.00	1	38.20	37.80	-1	3,900	-0.03%
2021/11/25	0	0.00	2	40.25	40.30	-2	3,860	-0.05%
2021/11/24	1	39.40	10	39.85	40.25	-9	3,902	-0.23%
2021/11/23	5	39.57	1	41.00	39.20	4	3,854	0.10%
2021/11/22	7	41.14	4	41.70	41.40	3	3,805	0.08%
2021/11/19	5	41.60	2	40.30	40.35	3	3,741	0.08%
2021/11/18	17	42.61	24	41.28	41.40	-7	3,650	-0.19%
2021/11/17	27	43.01	33	42.66	43.05	-6	3,501	-0.17%
2021/11/16	1	41.90	2	42.35	43.10	-1	2,904	-0.03%
2021/11/15	14	38.11	10	37.86	39.20	4	2,650	0.15%
2021/11/12	2	36.15	3	36.40	35.65	-1	2,572	-0.04%
2021/11/11	4	35.40	4	35.68	35.60	0	2,612	0.00%
2021/11/08	2	34.00	4	34.45	34.60	-2	3,001	-0.07%
2021/11/05	2	33.10	0	0.00	33.00	2	3,060	0.07%
2021/11/02	3	32.77	1	31.70	31.80	2	3,258	0.06%
2021/11/01	0	0.00	5	33.15	33.00	-5	3,416	-0.15%
2021/10/29	1	32.15	32	31.91	31.80	-31	3,488	-0.89%
2021/10/28	0	0.00	25	31.76	32.20	-25	3,586	-0.70%
2021/10/27	3	31.43	1	31.10	32.00	2	3,673	0.05%
2021/10/25	3	30.48	0	0.00	31.10	3	4,187	0.07%
2021/10/22	1	30.65	0	0.00	30.70	1	4,317	0.02%
2021/10/19	0	0.00	21	29.90	29.70	-21	5,112	-0.41%
2021/10/18	36	29.90	0	0.00	29.20	36	5,200	0.69%
2021/10/12	1	28.30	0	0.00	27.85	1	5,725	0.02%
2021/10/07	1	27.70	0	0.00	27.95	1	5,766	0.02%
2021/10/04	0.3	27.50	0	0.00	26.65	0.3	5,912	0.00%
2021/09/30	0.3	28.70	0	0.00	28.70	0.3	5,897	0.01%
2021/09/29	10	28.15	0	0.00	28.30	10	5,895	0.17%
2021/09/27	0	0.00	1	30.25	30.50	-1	5,870	-0.02%
2021/09/24	5	30.12	1	29.95	30.00	4	5,873	0.07%
2021/09/23	15	30.31	6	30.03	30.00	9	5,868	0.15%
2021/09/22	2	31.90	1	32.55	31.05	1	5,884	0.02%
2021/09/17	1	33.70	0	0.00	33.60	1	5,929	0.02%
2021/09/15	4	33.54	7	33.07	32.85	-3	6,030	-0.05%
2021/09/14	3	33.87	3	32.70	32.60	0	6,166	0.00%
2021/09/13	3	33.92	4	33.61	34.00	-1	6,102	-0.02%
2021/09/10	36	33.62	4	33.53	33.40	32	6,097	0.52%
2021/09/09	6	33.28	6	32.91	34.15	0	6,234	0.00%
2021/09/08	3	31.72	3	31.65	31.05	0	6,267	0.00%
2021/09/07	2	32.03	4	31.94	32.20	-2	6,247	-0.03%
2021/09/06	1	33.30	1	31.75	31.65	0	6,233	0.00%
2021/09/03	0	0.00	1	34.00	33.60	-1	6,189	-0.02%
2021/09/02	0	0.00	2	34.93	33.35	-2	6,155	-0.03%
2021/09/01	24	34.14	8	34.35	34.50	16	6,085	0.26%
2021/08/31	3	33.40	22	34.16	34.20	-19	6,026	-0.32%
2021/08/30	4	33.70	0	0.00	33.90	4	5,926	0.07%
2021/08/19	2	30.53	2	30.28	29.50	0	5,650	0.00%
2021/08/18	0	0.00	1	29.50	30.95	-1	5,618	-0.02%
2021/08/17	0	0.00	2	29.20	28.80	-2	5,581	-0.04%
2021/08/16	1	30.05	0	0.00	30.45	1	5,487	0.02%
2021/08/13	6	34.90	3	34.60	32.00	3	5,264	0.06%
2021/08/11	6	34.63	6	34.73	33.70	0	4,918	0.00%
2021/08/10	2	33.98	1	34.40	35.40	1	4,800	0.02%
2021/08/09	1	34.35	1	35.10	33.65	0	4,711	0.00%
2021/08/06	1	33.60	4	33.78	33.75	-3	4,640	-0.06%
2021/08/05	3	34.97	7	34.56	34.55	-4	4,596	-0.09%
2021/08/04	1	34.15	20	34.01	33.85	-19	4,448	-0.43%
2021/08/03	4	36.08	2	35.90	35.10	2	4,373	0.05%
2021/08/02	2	34.70	2	35.10	35.05	0	4,267	0.00%
2021/07/30	4.4	36.43	0	0.00	36.05	4.4	4,183	0.11%
2021/07/29	6	35.83	24.1	36.13	37.40	-18.1	3,906	-0.46%
2021/07/28	2	33.00	5	32.42	34.00	-3	3,650	-0.08%
2021/07/27	4	34.89	7	35.12	35.15	-3	3,548	-0.08%
2021/07/26	6	34.59	1	35.20	35.50	5	3,458	0.15%
2021/07/23	15	34.08	10	33.76	34.80	5	3,332	0.15%
2021/07/22	0	0.00	1	33.10	33.10	-1	2,881	-0.03%
2021/07/21	25	29.94	8	29.67	30.10	17	2,879	0.59%
2021/07/20	1.1	27.97	3	27.92	27.40	-1.9	2,737	-0.07%
2021/07/19	1	28.10	4	28.06	28.50	-3	2,959	-0.10%
2021/07/16	3	27.77	1	27.40	27.20	2	3,211	0.06%
2021/07/15	0	0.00	3	26.97	27.00	-3	3,137	-0.10%
2021/07/13	7	26.37	1	27.85	26.00	6	3,099	0.19%
2021/07/12	0.2	26.95	10	26.90	27.00	-9.8	3,047	-0.32%
2021/07/09	10	26.25	0	0.00	26.15	10	3,006	0.33%
2021/07/08	0	0.00	1	25.60	25.65	-1	3,015	-0.03%
2021/07/07	1	25.94	1	25.95	25.65	0	3,105	0.00%
2021/07/06	0	0.00	0.1	25.05	25.20	-0.1	3,100	0.00%
2021/07/05	0	25.80	0	0.00	25.80	0	3,104	0.00%
2021/07/01	0	0.00	2	24.90	24.25	-2	3,092	-0.06%
2021/06/29	3	25.60	0	0.00	25.55	3	3,138	0.10%
2021/06/28	3	26.60	2	26.68	27.10	1	3,074	0.03%
2021/06/25	1	26.80	3	26.45	25.85	-2	2,985	-0.07%
2021/06/24	31	25.88	33	26.36	25.85	-2	2,897	-0.07%
2021/06/23	3	25.07	7	25.43	26.25	-4	2,768	-0.14%
2021/06/22	5	24.10	0	0.00	23.90	5	2,578	0.19%
2021/06/21	0.1	24.80	0	0.00	24.90	0.1	2,553	0.00%
2021/06/18	11	25.50	0	0.00	26.05	11	2,517	0.44%
2021/06/17	1	24.65	2	24.13	24.85	-1	2,304	-0.04%
2021/06/09	6.1	22.37	6	22.34	22.20	0.1	2,198	0.00%
2021/06/04	0.1	21.55	0	0.00	21.70	0.1	2,225	0.00%
2021/05/31	2	22.30	5	22.20	22.05	-3	2,372	-0.13%
2021/05/25	8	22.46	8	22.52	22.30	0	2,377	0.00%
2021/05/14	1	20.00	0	0.00	19.70	1	2,434	0.04%
2021/05/12	2	20.45	0	0.00	19.85	2	2,401	0.08%
2021/05/11	2	21.68	0	0.00	21.90	2	2,363	0.08%
2021/05/06	0	0.00	5	23.50	23.70	-5	2,304	-0.22%
2021/05/04	1	24.80	0	0.00	24.10	1	2,272	0.04%
2021/04/28	0	0.00	1	27.40	26.90	-1	2,110	-0.05%
2021/04/27	61	28.43	0	0.00	28.00	61	2,045	2.98%
2021/04/26	13	28.62	8	28.71	28.80	5	1,943	0.26%
2021/04/23	65	26.81	64	27.77	28.00	1	1,717	0.06%
2021/04/22	20	26.55	79	26.99	27.20	-59	1,459	-4.04%
2021/04/19	0	0.00	11	24.33	24.35	-11	1,077	-1.02%
2021/04/16	11	25.17	0	0.00	24.95	11	1,064	1.03%
2021/04/13	6	26.18	7.1	26.09	24.65	-1.1	971	-0.12%
2021/04/06	1	24.60	0	0.00	24.35	1	829	0.12%
2021/04/01	5	24.30	2	24.70	25.30	3	803	0.37%
2021/03/31	0.1	24.00	0	0.00	24.15	0.1	747	0.01%
2021/03/26	0	0.00	10	23.20	23.25	-10	720	-1.39%
2021/03/23	0.1	23.40	0	0.00	23.40	0.1	713	0.01%
2021/03/18	0	0.00	3	23.60	23.45	-3	709	-0.42%
2021/03/16	0	24.00	0	0.00	23.65	0	709	0.00%
2021/03/11	0.1	23.50	0	0.00	23.50	0.1	699	0.01%
2021/03/08	15	25.51	14	25.32	25.00	1	649	0.15%
2021/03/05	10	24.49	3	24.37	24.30	7	545	1.28%
2021/03/02	0	0.00	1	24.30	23.10	-1	526	-0.19%
2021/02/26	0.1	24.01	0	0.00	24.00	0.1	519	0.02%
2021/02/25	0	26.95	0	0.00	24.50	0	516	0.00%
2021/02/24	5	24.73	5	24.71	24.50	0	506	0.00%
2021/02/23	1	24.55	8	24.33	24.30	-7	447	-1.56%
2021/02/22	4	24.10	10	24.10	24.10	-6	398	-1.51%
2021/02/19	0	0.00	2	21.88	21.95	-2	369	-0.54%
2021/02/18	5	21.32	1	21.75	21.75	4	366	1.09%
2021/02/17	1	21.40	0	0.00	21.90	1	343	0.29%
2021/02/01	2	19.55	0	0.00	19.75	2	333	0.60%
2021/01/29	2	20.35	0	0.00	19.85	2	327	0.61%
2021/01/25	0.2	20.10	0	0.00	20.15	0.2	321	0.06%
2021/01/13	0	0.00	18	22.00	22.40	-18	306	-5.88%
2021/01/12	2	22.33	12	22.31	21.85	-10	304	-3.29%
2021/01/11	1	22.90	1	22.90	22.55	0	298	0.00%
2021/01/08	10	22.80	0	0.00	22.70	10	297	3.36%
2021/01/05	0	0.00	1	22.65	22.70	-1	295	-0.34%
2020/12/18	2	22.48	0	0.00	22.40	2	301	0.66%
2020/12/17	0	0.00	1	22.70	22.65	-1	304	-0.33%
2020/12/15	3	21.92	0	0.00	21.95	3	303	0.99%
2020/12/14	0	0.00	1	22.75	22.65	-1	300	-0.33%
2020/12/11	2	22.25	0	0.00	22.20	2	299	0.67%
2020/12/10	0	0.00	10	23.05	22.85	-10	297	-3.36%
2020/12/09	0	0.00	3	23.22	23.25	-3	296	-1.01%
2020/12/08	5	22.95	0	0.00	22.85	5	296	1.69%
2020/12/07	1	22.85	0	0.00	22.85	1	299	0.33%
2020/12/03	15	23.23	2	23.45	22.95	13	303	4.28%
2020/11/27	2	23.05	2	23.05	23.30	0	330	0.00%
2020/11/26	20	22.65	0	0.00	22.55	20	369	5.41%
2020/11/25	3	22.45	3	22.67	22.60	0	476	0.00%
2020/10/26	2	22.15	0	0.00	22.05	2	1,017	0.20%
2020/10/21	3	22.52	2	22.60	22.55	1	1,166	0.09%
2020/10/16	2	22.40	1	22.30	22.30	1	1,687	0.06%
2020/10/15	1	22.70	0	0.00	22.70	1	1,739	0.06%
2020/10/08	1	22.70	0	0.00	22.70	1	1,788	0.06%
2020/09/17	1	24.55	0	0.00	24.55	1	2,457	0.04%
2020/09/16	1	24.70	0	0.00	24.65	1	2,500	0.04%
2020/09/15	1	24.90	0	0.00	24.85	1	2,506	0.04%
2020/09/11	0	0.00	2	24.10	24.15	-2	2,518	-0.08%
2020/09/08	0	0.00	1	25.40	25.00	-1	2,517	-0.04%
2020/09/07	2	25.50	0	0.00	25.30	2	2,523	0.08%
2020/09/04	0	0.00	1	25.20	25.60	-1	2,559	-0.04%
2020/09/03	0	0.00	2	25.93	26.00	-2	2,584	-0.08%
2020/09/01	2	26.33	1	26.30	26.35	1	2,577	0.04%
2020/08/31	4	27.55	2	27.55	27.55	2	2,534	0.08%
2020/08/28	0	0.00	2	25.20	25.05	-2	2,430	-0.08%
2020/08/21	0	0.00	1	23.80	24.00	-1	2,483	-0.04%
2020/08/20	1	23.20	0	0.00	23.25	1	2,484	0.04%
2020/08/13	2	26.00	5	26.06	26.00	-3	2,442	-0.12%
2020/08/11	0	0.00	1	26.95	26.85	-1	2,417	-0.04%
2020/08/10	0	0.00	3	26.65	26.60	-3	2,406	-0.12%
2020/08/07	0	0.00	2	27.10	27.00	-2	2,415	-0.08%
2020/08/06	3	27.38	1	27.30	27.40	2	2,406	0.08%
2020/08/05	5	27.97	8	27.99	27.80	-3	2,436	-0.12%
2020/08/04	6	28.65	0	0.00	28.25	6	2,410	0.25%
2020/08/03	26	28.76	22	28.65	28.50	4	2,364	0.17%
2020/07/30	4	27.96	5	28.10	27.80	-1	2,320	-0.04%
2020/07/28	0	0.00	5	26.64	25.55	-5	2,186	-0.23%
2020/07/27	0	0.00	1	27.60	27.30	-1	2,146	-0.05%
2020/07/24	13	28.17	6.2	27.67	27.00	6.8	2,102	0.32%
2020/07/23	0	0.00	2	25.95	26.40	-2	1,932	-0.10%
2020/07/22	3	25.83	0	0.00	25.85	3	1,791	0.17%
2020/07/21	1	24.95	0	0.00	25.30	1	1,685	0.06%
2020/07/14	0	0.00	1	24.00	24.05	-1	1,672	-0.06%
2020/07/10	0	0.00	2	24.90	24.50	-2	1,690	-0.12%
2020/07/09	4	25.93	14	25.95	25.90	-10	1,670	-0.60%
2020/07/08	11	26.62	5	25.98	26.85	6	1,621	0.37%
2020/07/07	7	26.37	3	25.53	24.90	4	1,473	0.27%
2020/07/06	0	0.00	7	25.10	25.10	-7	1,331	-0.53%
2020/07/03	3	22.83	0	0.00	22.85	3	1,199	0.25%
2020/07/02	0	0.00	2	22.00	21.95	-2	1,144	-0.17%
2020/06/19	0	0.00	1	21.45	21.30	-1	1,081	-0.09%
2020/06/12	1	20.30	0	0.00	20.65	1	1,135	0.09%
2020/06/11	0	0.00	1	21.95	21.20	-1	1,141	-0.09%
2020/06/10	1	23.45	0	0.00	23.55	1	1,122	0.09%
2020/06/09	0	0.00	2	22.43	22.35	-2	1,119	-0.18%
2020/06/08	0	0.00	1	22.95	23.00	-1	1,131	-0.09%
2020/06/05	2	23.20	0	0.00	23.20	2	1,179	0.17%
2020/06/04	1	22.95	0	0.00	23.00	1	1,179	0.08%
2020/06/03	4	22.90	0	0.00	22.80	4	1,181	0.34%
2020/05/29	0	0.00	4	23.30	22.85	-4	1,161	-0.34%
2020/05/22	4	21.70	0	0.00	22.15	4	1,112	0.36%
2020/05/21	0	0.00	4	22.10	22.15	-4	1,119	-0.36%
2020/05/15	0	0.00	1	20.90	21.05	-1	1,191	-0.08%
2020/05/13	0	0.00	2	22.25	22.25	-2	1,165	-0.17%
2020/04/28	58	21.35	58	21.50	21.35	0	1,007	0.00%
2020/04/17	1	19.75	0	0.00	19.30	1	855	0.12%
2020/04/14	2	18.40	0	0.00	18.50	2	829	0.24%
2020/04/09	1	17.80	1	18.35	17.90	0	855	0.00%
2020/04/08	1	17.85	0	0.00	17.90	1	861	0.12%
2020/04/07	0	0.00	3	17.30	17.30	-3	848	-0.35%
2020/04/06	1	16.10	0	0.00	16.50	1	839	0.12%
2020/03/31	0	0.00	2	16.15	16.15	-2	848	-0.24%
2020/03/25	2	16.10	3	15.83	15.80	-1	872	-0.11%
2020/03/24	5	14.76	5	15.04	15.10	0	869	0.00%
2020/03/23	3	14.02	0	0.00	14.05	3	864	0.35%
2020/03/20	0	0.00	2	14.60	14.60	-2	864	-0.23%
2020/03/17	20	16.00	20	16.46	16.00	0	910	0.00%
2020/03/16	5	18.70	7	17.69	17.35	-2	916	-0.22%
2020/03/13	3	18.83	2	19.00	19.20	1	985	0.10%
2020/03/11	1	23.40	0	0.00	22.60	1	996	0.10%
2020/03/04	5	21.90	0	0.00	21.90	5	1,595	0.31%
2020/03/03	0	0.00	1	22.15	22.15	-1	1,618	-0.06%
2020/02/27	1	21.90	2	22.35	21.90	-1	1,705	-0.06%
2020/02/21	2	24.20	0	0.00	23.70	2	2,214	0.09%
2020/02/20	4	23.48	2	23.70	23.70	2	2,211	0.09%
2020/02/05	0	0.00	19	21.70	22.20	-19	2,754	-0.69%
2020/01/31	0	0.00	4	22.30	21.80	-4	2,814	-0.14%
2020/01/30	0	0.00	1	22.15	22.05	-1	2,809	-0.04%
2020/01/20	11	24.47	0	0.00	24.50	11	2,796	0.39%
2020/01/15	0	0.00	1	24.30	24.00	-1	2,797	-0.04%
2020/01/14	2	24.28	0	0.00	24.50	2	2,794	0.07%
2020/01/13	1	24.00	0	0.00	24.10	1	2,789	0.04%
2020/01/10	0	0.00	1	23.55	23.75	-1	2,787	-0.04%
2020/01/09	0	0.00	6	23.65	23.55	-6	2,784	-0.22%
2020/01/08	13	23.57	0	0.00	23.05	13	2,776	0.47%
2020/01/07	1	24.60	0	0.00	24.25	1	2,759	0.04%
2020/01/06	0	0.00	3	25.23	24.50	-3	2,753	-0.11%
2020/01/03	2	26.85	9	26.73	25.50	-7	2,757	-0.25%
2020/01/02	2	26.00	0	0.00	26.60	2	2,739	0.07%
2019/12/31	0	0.00	2	25.40	26.00	-2	2,726	-0.07%
2019/12/30	0	0.00	1	25.95	25.60	-1	2,725	-0.04%
2019/12/27	0	0.00	1	26.15	25.90	-1	2,727	-0.04%
2019/12/26	1	25.95	0	0.00	26.05	1	2,731	0.04%
2019/12/25	1	25.80	0	0.00	25.60	1	2,729	0.04%
2019/12/20	10	26.01	4	25.90	25.70	6	2,763	0.22%
2019/12/13	1	26.15	2	26.45	26.05	-1	2,755	-0.04%
2019/12/12	3	27.30	0	0.00	27.15	3	2,709	0.11%
2019/12/10	5	28.14	2	28.05	28.05	3	2,669	0.11%
2019/12/09	1	27.50	0	0.00	27.65	1	2,588	0.04%
2019/12/06	0	0.00	1	27.60	27.65	-1	2,579	-0.04%
2019/12/04	1	28.50	0	0.00	28.30	1	2,541	0.04%
2019/12/03	0	0.00	1	27.55	27.80	-1	2,462	-0.04%
2019/12/02	10	28.57	5	28.72	27.80	5	2,358	0.21%
2019/11/28	1	27.05	0	0.00	26.40	1	2,044	0.05%
2019/11/26	0	0.00	1	26.80	27.00	-1	2,178	-0.05%
2019/11/25	1	27.50	0	0.00	27.40	1	2,179	0.05%
2019/11/22	3	26.77	3	26.60	26.75	0	2,116	0.00%
2019/11/21	8	27.43	6	27.14	27.40	2	2,041	0.10%
2019/11/20	0	0.00	1	25.80	25.80	-1	1,686	-0.06%
2019/11/19	0	0.00	2	26.30	25.70	-2	1,660	-0.12%
2019/11/18	0	0.00	1	27.35	26.25	-1	1,638	-0.06%
2019/11/15	2	25.58	0	0.00	25.45	2	1,575	0.13%
2019/11/14	0	0.00	9	25.13	25.05	-9	1,520	-0.59%
2019/11/13	0	0.00	3	25.20	25.40	-3	1,482	-0.20%
2019/11/12	3	23.62	2	24.35	24.40	1	1,349	0.07%
2019/11/06	2	23.50	1	23.15	23.45	1	1,282	0.08%
2019/11/04	4	24.13	3.2	23.95	24.00	0.8	1,252	0.06%
2019/10/28	0	0.00	10	21.85	21.90	-10	1,123	-0.89%
2019/10/14	0.1	22.30	0	0.00	22.25	0.1	1,270	0.01%
2019/10/01	0.1	23.25	0	0.00	23.10	0.1	1,289	0.01%
2019/09/26	0	0.00	1	23.80	23.75	-1	1,272	-0.08%
2019/09/25	21	23.36	21	23.61	23.30	0	1,227	0.00%
2019/09/18	1	23.05	0	0.00	22.95	1	1,163	0.09%
2019/09/11	3	23.35	0	0.00	23.20	3	1,142	0.26%
2019/09/09	10	24.30	0	0.00	23.60	10	1,119	0.89%
2019/08/30	0	0.00	2	24.15	23.45	-2	944	-0.21%
2019/08/29	5	24.52	5	24.70	24.70	0	900	0.00%
2019/08/23	0	0.00	2	22.60	22.25	-2	711	-0.28%
2019/08/22	1	21.90	0	0.00	22.50	1	703	0.14%
2019/08/20	12	22.56	12	22.90	21.60	0	687	0.00%
2019/08/16	2	22.00	0	0.00	22.00	2	612	0.33%
2019/07/24	28	22.33	0	0.00	22.20	28	609	4.59%
2019/07/23	40	22.40	3	22.60	22.50	37	621	5.96%
2019/07/22	4	22.79	68	22.39	22.60	-64	619	-10.33%
2019/07/19	0	0.00	77	21.35	22.00	-77	543	-14.18%
2019/07/17	0	0.00	10	21.00	21.05	-10	573	-1.74%
2019/07/09	0	0.00	5	20.80	20.65	-5	1,098	-0.46%
2019/07/05	5	20.75	10	20.72	21.05	-5	1,067	-0.47%
2019/07/04	5	20.00	0	0.00	19.95	5	1,053	0.47%
2019/07/02	3	19.57	0	0.00	19.75	3	1,067	0.28%
2019/06/21	12	19.40	0	0.00	19.45	12	1,084	1.11%
2019/06/20	4	19.25	0	0.00	19.45	4	1,091	0.37%
2019/06/17	0	0.00	1	19.05	19.05	-1	1,131	-0.09%
2019/06/10	0	0.00	10	18.55	18.60	-10	1,185	-0.84%
2019/05/30	1	18.10	0	0.00	18.15	1	1,178	0.08%
2019/05/27	2	17.35	0	0.00	17.55	2	1,209	0.17%
2019/05/23	3	18.02	0	0.00	18.10	3	1,266	0.24%
2019/05/17	1	18.40	0	0.00	18.30	1	1,361	0.07%
2019/05/13	12	18.90	0	0.00	18.75	12	1,401	0.86%
2019/05/09	10	20.40	10	20.45	20.50	0	1,368	0.00%
2019/05/06	8	21.30	0	0.00	21.35	8	1,336	0.60%
2019/05/03	1	22.20	0	0.00	22.40	1	1,312	0.08%
2019/04/29	2	20.20	0	0.00	20.30	2	1,291	0.15%
2019/04/25	0	0.00	2	22.40	22.45	-2	1,264	-0.16%
2019/04/22	0	0.00	2	22.45	22.40	-2	1,217	-0.16%
2019/04/19	1	23.30	2	23.45	22.85	-1	1,203	-0.08%
2019/04/18	26	23.13	33	23.63	23.00	-7	1,173	-0.60%
2019/04/17	10	22.45	3	22.50	22.60	7	1,101	0.64%
2019/04/16	19	22.92	25	23.00	22.75	-6	1,072	-0.56%
2019/04/15	7	20.91	16	20.10	21.60	-9	803	-1.12%
2019/04/12	2	19.65	15	19.73	19.65	-13	722	-1.80%
2019/04/11	0	0.00	2	19.90	19.75	-2	730	-0.27%
2019/04/10	0	0.00	1	19.95	20.10	-1	735	-0.14%
2019/04/03	5	19.58	0	0.00	19.60	5	813	0.61%
2019/04/02	2	19.60	0	0.00	19.70	2	838	0.24%
2019/03/28	1	19.65	0	0.00	19.55	1	864	0.12%
2019/03/20	9	20.15	0	0.00	20.35	9	831	1.08%
2019/03/14	2	19.65	0	0.00	19.45	2	797	0.25%
2019/03/13	0	19.60	2	19.58	19.60	-2	804	-0.25%
2019/03/12	7	19.50	0	0.00	19.60	7	808	0.87%
2019/03/11	1	19.10	4	19.19	19.35	-3	818	-0.37%
2019/03/05	0	0.00	1	19.75	19.75	-1	942	-0.11%
2019/03/04	3	19.75	0	0.00	19.95	3	941	0.32%
2019/02/27	5	19.95	0	0.00	20.00	5	938	0.53%
2019/02/26	1	20.45	3	20.20	20.20	-2	942	-0.21%
2019/02/25	0	0.00	1	20.30	20.80	-1	937	-0.11%
2019/02/22	0	0.00	1	19.75	19.75	-1	889	-0.11%
2019/02/21	26	20.51	2	20.40	20.20	24	872	2.75%
2019/02/20	1	19.80	1	19.90	19.90	0	805	0.00%
2019/02/14	0	0.00	5	19.50	19.35	-5	777	-0.64%
2019/01/28	1	19.35	1	19.10	19.10	0	758	0.00%
2019/01/03	1	19.80	0	0.00	19.30	1	739	0.14%
2018/12/03	0	0.00	2	21.15	20.70	-2	628	-0.32%
2018/11/30	0	0.00	8	19.15	20.30	-8	601	-1.33%
2018/11/29	1	19.80	1	19.60	19.30	0	599	0.00%
2018/11/22	2	17.75	0	0.00	17.40	2	547	0.37%
2018/11/19	10	17.00	0	0.00	17.15	10	571	1.75%
2018/11/16	10	16.80	0	0.00	16.90	10	586	1.70%
2018/11/06	8	17.75	0	0.00	17.75	8	796	1.00%
2018/10/29	10	15.50	0	0.00	15.40	10	890	1.12%
2018/10/23	10	16.80	0	0.00	16.20	10	1,063	0.94%
2018/09/10	0	0.00	10	19.65	19.50	-10	5,397	-0.19%
2018/09/05	10	23.60	0	0.00	23.20	10	5,463	0.18%
2018/08/29	0	0.00	1	24.10	24.35	-1	5,889	-0.02%
2018/08/28	9	24.18	3	24.48	23.95	6	6,060	0.10%
2018/08/24	0	0.00	2	23.50	23.30	-2	6,140	-0.03%
2018/08/22	0	0.00	2	24.05	23.40	-2	6,251	-0.03%
2018/08/20	0	0.00	0.3	24.00	23.70	-0.3	6,618	-0.01%
2018/08/15	0	0.00	1	23.95	24.15	-1	6,628	-0.02%
2018/08/03	1	25.20	1	25.35	25.20	0	6,392	0.00%
2018/08/02	0	0.00	2	26.03	25.00	-2	6,374	-0.03%
2018/08/01	2	26.75	1	26.75	26.85	1	6,341	0.02%
2018/07/30	1	28.40	1	27.15	27.15	0	6,310	0.00%
2018/07/27	1	30.10	0	0.00	29.70	1	6,320	0.02%
2018/07/26	0	0.00	2	29.83	29.65	-2	6,284	-0.03%
2018/07/25	3	30.53	11	30.88	30.05	-8	6,229	-0.13%
2018/07/24	13	30.33	4	30.36	29.80	9	6,025	0.15%
2018/07/23	1	29.40	56	29.40	29.35	-55	5,918	-0.93%
2018/07/20	187	29.57	6	29.30	29.25	181	5,866	3.09%	大買/鉅額交易
2018/07/19	6	30.25	143	30.30	30.20	-137	5,768	-2.38%	大賣/鉅額交易
2018/07/18	1	30.60	11	29.73	31.60	-10	5,553	-0.18%
2018/07/17	1	28.80	0	0.00	28.75	1	5,100	0.02%
2018/07/16	2	28.63	4	29.48	29.40	-2	5,065	-0.04%
2018/07/13	14	29.80	3	29.65	28.65	11	4,977	0.22%
2018/07/10	1	28.70	0	0.00	28.65	1	4,799	0.02%
2018/07/09	19	30.03	5	30.22	29.25	14	4,727	0.30%
2018/07/06	12	27.33	19	27.81	30.45	-7	4,518	-0.15%
2018/07/05	6	28.14	8	28.16	27.70	-2	4,375	-0.05%
2018/07/04	7	29.13	9	29.13	29.45	-2	4,295	-0.05%
2018/07/03	9	30.57	8.1	29.83	28.85	0.9	4,194	0.02%
2018/07/02	135	31.88	135	32.65	31.15	0	3,986	0.00%	大買/大賣/
2018/06/29	7.1	30.38	81	30.37	31.60	-73.9	3,651	-2.02%
2018/06/28	161	29.02	147	29.86	28.95	14	3,221	0.43%	大買/大賣/
2018/06/27	21	28.06	53	28.33	28.70	-32	2,829	-1.13%
2018/06/26	2	24.48	3	25.58	26.10	-1	2,280	-0.04%
2018/06/25	10	24.10	10	23.50	23.75	0	2,080	0.00%
2018/06/21	0	0.00	4	24.35	24.40	-4	2,041	-0.20%
2018/06/19	0	0.00	1	24.20	24.15	-1	2,017	-0.05%
2018/06/14	1	25.20	7	24.72	25.30	-6	1,981	-0.30%
2018/06/13	1	24.80	1	25.15	24.70	0	1,922	0.00%
2018/06/12	5	26.00	10	26.03	25.65	-5	1,876	-0.27%
2018/06/11	1	26.05	0	0.00	25.65	1	1,831	0.05%
2018/06/08	15	26.90	1	27.25	26.60	14	1,752	0.80%
2018/06/06	8	26.05	28	24.98	24.85	-20	1,459	-1.37%
2018/06/05	14	25.94	1.8	25.16	25.20	12.2	1,384	0.88%
2018/06/04	9	24.49	11	23.45	24.95	-2	1,204	-0.17%
2018/06/01	6	22.85	2	23.35	22.70	4	1,131	0.35%
2018/05/31	8	24.50	8	24.44	23.55	0	1,092	0.00%
2018/05/30	8	24.21	7	24.44	24.70	1	1,025	0.10%
2018/05/29	9	25.83	4	25.78	25.40	5	953	0.52%
2018/05/28	0	0.00	7	24.65	24.80	-7	678	-1.03%
2018/05/10	0	0.00	1	21.00	20.70	-1	466	-0.21%
2018/05/09	0	0.00	3	20.05	20.15	-3	457	-0.66%
2018/05/07	0	0.00	1	20.65	19.60	-1	448	-0.22%
2018/05/04	3	21.02	0	0.00	20.30	3	421	0.71%
2018/03/22	5	18.35	0	0.00	18.25	5	435	1.15%
2018/03/20	0	0.00	3	18.45	18.40	-3	432	-0.69%
2018/03/02	0	18.40	0	0.00	18.30	0	432	0.00%
2018/01/16	3	20.90	0	0.00	20.90	3	404	0.74%
2018/01/10	0	0.00	2	21.23	20.35	-2	271	-0.74%
2018/01/09	2	20.68	1	20.60	20.60	1	252	0.40%
2018/01/03	0	0.00	2	18.10	18.10	-2	162	-1.23%