欣陸 (3703)-永豐金-市政券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
31.40
漲跌
▲0.45
漲幅
+1.45%
成交量
4,450張
產業
上市營建類股
343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

欣陸 (3703)籌碼相關－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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	0	0.00	3	31.30	31.40	-3	1,980	-0.15%
2024/11/21	5	30.25	0	0.00	30.95	5	1,926	0.26%
2024/11/19	2	29.90	3	30.87	30.90	-1	1,780	-0.06%
2024/11/14	0	0.00	2	29.20	29.05	-2	1,587	-0.13%
2024/11/13	8	29.35	1	29.70	29.60	7	1,562	0.45%
2024/11/12	11.1	29.77	0	0.00	29.80	11.1	1,546	0.72%
2024/11/11	0	0.00	5	30.80	31.75	-5	1,506	-0.33%
2024/11/08	0	0.00	1	29.50	29.50	-1	1,491	-0.07%
2024/11/07	12	29.30	6.5	29.93	29.70	5.5	1,486	0.37%
2024/11/06	6	29.04	0	0.00	29.05	6	1,461	0.41%
2024/11/04	0.1	29.15	2.1	29.44	29.30	-2	1,535	-0.13%
2024/11/01	0	0.00	1	28.40	29.20	-1	1,593	-0.06%
2024/10/30	1	28.30	0	0.00	28.15	1	1,626	0.06%
2024/10/29	0	0.00	2	28.25	28.25	-2	1,694	-0.12%
2024/10/25	1	28.15	2	28.15	28.25	-1	1,729	-0.06%
2024/10/24	0	0.00	3	28.10	28.10	-3	1,756	-0.17%
2024/10/23	1	28.25	0	0.00	28.25	1	1,771	0.06%
2024/10/22	3	28.47	0	0.00	28.30	3	1,816	0.17%
2024/10/21	1	28.50	0	0.00	28.55	1	1,842	0.05%
2024/10/18	5	28.79	0	0.00	28.60	5	1,894	0.26%
2024/10/17	3	29.13	0	0.00	29.00	3	2,027	0.15%
2024/10/16	1	28.85	0	0.00	29.30	1	2,080	0.05%
2024/10/15	2	29.10	0	0.00	29.05	2	2,054	0.10%
2024/10/14	3.5	29.57	0	0.00	29.40	3.5	2,055	0.17%
2024/10/09	0	0.00	22	30.11	30.05	-22	2,060	-1.07%
2024/10/08	1	30.75	0.1	30.60	30.50	1	2,090	0.05%
2024/10/07	0.1	30.95	0	0.00	31.30	0.1	2,144	0.00%
2024/09/27	0	0.00	9	31.50	31.25	-9	2,440	-0.37%
2024/09/26	1	31.20	0	0.00	30.85	1	2,558	0.04%
2024/09/25	0	0.00	2	31.20	30.85	-2	2,628	-0.08%
2024/09/24	1	30.75	3.2	30.90	30.85	-2.2	2,661	-0.08%
2024/09/23	8	30.80	2.1	30.83	30.90	5.9	2,692	0.22%
2024/09/20	6.1	31.09	0.2	31.27	31.20	5.9	2,692	0.22%
2024/09/16	0	0.00	3	32.50	32.45	-3	2,749	-0.11%
2024/09/11	1	31.45	0	0.00	31.60	1	2,835	0.04%
2024/09/06	0	0.00	10	31.70	31.65	-10	2,929	-0.34%
2024/09/05	3	31.75	2	31.50	31.30	1	2,938	0.03%
2024/09/04	3	31.92	0	32.20	31.80	3	2,963	0.10%
2024/09/03	6	33.53	4	33.43	33.10	2	3,024	0.07%
2024/09/02	3	34.30	0	0.00	34.15	3	3,072	0.10%
2024/08/30	4	34.63	0	0.00	34.70	4	3,141	0.13%
2024/08/29	0	0.00	1	34.20	34.20	-1	3,254	-0.03%
2024/08/27	0	0.00	1	34.65	34.65	-1	3,407	-0.03%
2024/08/26	0	0.00	2	34.45	34.55	-2	3,445	-0.06%
2024/08/23	0	0.00	1	33.30	33.80	-1	3,474	-0.03%
2024/08/22	2	33.08	21	33.10	33.80	-19	3,496	-0.54%
2024/08/19	1	34.25	4	34.60	34.60	-3	3,642	-0.08%
2024/08/14	2	33.55	0	0.00	34.15	2	4,160	0.05%
2024/08/12	1	32.85	2	33.30	33.20	-1	4,307	-0.02%
2024/08/09	3	32.40	0	0.00	32.30	3	4,328	0.07%
2024/08/08	0	0.00	0.1	32.57	32.15	-0.1	4,379	0.00%
2024/08/07	0	32.93	0	0.00	33.00	0	4,535	0.00%
2024/08/06	12	30.50	2	30.95	30.80	10	4,570	0.22%
2024/08/05	6	32.07	7.4	31.52	31.70	-1.4	4,569	-0.03%
2024/08/02	3	35.00	0	0.00	34.70	3	4,563	0.07%
2024/08/01	5.1	35.50	4.2	35.41	35.80	0.9	4,708	0.02%
2024/07/31	1	35.20	1.2	35.14	35.45	-0.2	4,798	0.00%
2024/07/30	1.1	34.96	5	35.20	35.60	-3.9	5,081	-0.08%
2024/07/29	0	35.20	1	35.30	35.25	-1	5,581	-0.02%
2024/07/23	0	0.00	5	35.53	35.50	-5	5,910	-0.08%
2024/07/22	0	0.00	11.1	34.74	34.55	-11.1	6,179	-0.18%
2024/07/19	1.1	35.04	1	35.00	34.75	0.1	6,631	0.00%
2024/07/18	5	35.15	16.2	35.32	35.20	-11.2	7,129	-0.16%
2024/07/17	5	34.70	0	0.00	34.30	5	7,357	0.07%
2024/07/16	1.1	34.25	3	34.35	34.10	-2	8,477	-0.02%
2024/07/12	1	33.65	0	0.00	33.85	1	9,470	0.01%
2024/07/11	1	33.80	6	33.92	33.75	-5	9,504	-0.05%
2024/07/10	3	33.47	10	33.90	33.20	-7	9,546	-0.07%
2024/07/09	11.5	33.24	4	33.13	32.75	7.5	9,574	0.08%
2024/07/08	18	33.99	28	34.25	33.50	-10	9,530	-0.10%
2024/07/05	5.1	35.80	20	36.05	35.75	-14.9	9,453	-0.16%
2024/07/04	0	0.00	43	35.93	36.05	-43	9,479	-0.45%
2024/07/03	67	37.14	38	37.21	37.25	29	9,508	0.31%
2024/07/02	115	37.53	153.3	37.61	37.80	-38.3	9,440	-0.41%	大買/大賣/
2024/07/01	45.1	36.95	24	36.85	37.25	21.1	9,356	0.23%
2024/06/28	5.1	36.49	5	36.49	36.65	0.1	9,328	0.00%
2024/06/27	5	36.05	10	35.85	36.45	-5	9,306	-0.05%
2024/06/26	6	36.25	1	36.50	36.40	5	9,363	0.05%
2024/06/25	3	36.17	0	0.00	36.35	3	9,404	0.03%
2024/06/24	2	36.00	17	36.29	36.75	-15	9,436	-0.16%
2024/06/21	0	0.00	2	36.80	36.25	-2	9,472	-0.02%
2024/06/20	0.1	36.90	0	0.00	36.95	0.1	9,444	0.00%
2024/06/19	0	0.00	4	36.76	36.90	-4	9,426	-0.04%
2024/06/18	5	36.50	0	0.00	36.65	5	9,411	0.05%
2024/06/17	1	35.85	6	36.25	36.50	-5	9,392	-0.05%
2024/06/14	2	36.30	9	36.37	36.05	-7	9,363	-0.07%
2024/06/13	7.1	35.79	2	35.75	35.65	5.1	9,332	0.05%
2024/06/12	1	35.65	0	0.00	36.05	1	9,331	0.01%
2024/06/11	6.1	36.20	1	36.90	36.00	5.1	9,326	0.05%
2024/06/07	3	36.78	5	36.75	36.75	-2	9,323	-0.02%
2024/06/06	2	36.00	0.5	35.55	36.20	1.5	9,295	0.02%
2024/06/05	1	36.25	31	36.21	36.50	-30	9,347	-0.32%
2024/06/04	45	35.93	25	36.42	36.70	20	9,296	0.22%
2024/06/03	15.1	35.01	7	35.89	36.35	8.1	9,188	0.09%
2024/05/31	2	34.63	2	34.85	34.80	0	9,130	0.00%
2024/05/30	4.1	34.15	2	34.30	33.85	2.1	9,076	0.02%
2024/05/29	6	34.32	5	34.67	34.30	1	9,054	0.01%
2024/05/28	6.4	34.37	2	34.70	34.55	4.4	9,014	0.05%
2024/05/27	1	34.05	1	34.30	34.00	0	8,989	0.00%
2024/05/24	3	34.40	1	34.45	34.25	2	8,964	0.02%
2024/05/23	1.7	34.43	4.1	34.23	34.15	-2.5	8,913	-0.03%
2024/05/22	11	35.42	27	35.16	35.00	-16	8,832	-0.18%
2024/05/21	15	36.37	0	0.00	36.00	15	8,714	0.17%
2024/05/20	54.3	37.00	27.1	37.06	37.20	27.1	8,582	0.32%
2024/05/17	19.4	34.56	10	35.21	35.55	9.4	8,291	0.11%
2024/05/16	11.5	34.10	3.7	34.06	33.90	7.8	8,196	0.10%
2024/05/15	0	0.00	1	33.65	33.55	-1	8,134	-0.01%
2024/05/14	10	34.03	2.1	33.81	33.60	7.9	8,106	0.10%
2024/05/13	12.8	33.57	10.5	33.66	33.85	2.3	8,042	0.03%
2024/05/10	2	35.90	11.1	36.13	35.80	-9.1	7,872	-0.11%
2024/05/09	7.3	36.33	3	36.67	35.95	4.3	7,804	0.06%
2024/05/08	32.3	36.72	28	36.56	36.45	4.3	7,726	0.06%
2024/05/07	15.4	37.44	163	37.84	37.20	-147.6	7,642	-1.93%	大賣/鉅額交易
2024/05/06	57.3	38.90	138	38.71	38.65	-80.7	7,436	-1.09%	大賣/
2024/05/03	74.3	39.35	70.5	39.79	39.60	3.7	7,264	0.05%
2024/05/02	222.9	40.18	340.9	39.42	39.60	-118	6,958	-1.70%	大買/大賣/鉅額交易
2024/04/30	40	38.33	24.3	38.06	38.00	15.7	6,418	0.24%
2024/04/29	22.5	38.92	33	39.05	39.10	-10.5	6,263	-0.17%
2024/04/26	55.4	38.48	23	38.62	39.00	32.4	6,023	0.54%
2024/04/25	65	38.91	40.6	39.05	38.60	24.5	5,696	0.43%
2024/04/24	378.6	38.55	25.3	38.01	38.05	353.2	5,197	6.80%	大買/鉅額交易
2024/04/23	128.3	37.30	144.2	37.05	36.80	-15.9	4,652	-0.34%	大買/大賣/
2024/04/22	368	38.51	342.7	38.77	37.25	25.3	4,275	0.59%	大買/大賣/
2024/04/19	84.1	38.53	30.3	38.75	39.10	53.8	3,090	1.74%
2024/04/18	8	33.88	13	34.53	35.55	-5	2,307	-0.22%
2024/04/17	6	32.34	11	32.08	32.35	-5	2,037	-0.25%
2024/04/16	2	31.98	1	31.95	31.75	1	1,995	0.05%
2024/04/15	3	33.02	9	33.13	32.95	-6	1,919	-0.31%
2024/04/12	0	0.00	100	32.50	32.55	-100	1,844	-5.42%
2024/04/11	2	32.35	6	32.43	32.50	-4	1,816	-0.22%
2024/04/10	0	0.00	65	32.85	32.75	-65	1,767	-3.68%
2024/04/09	11.1	32.74	83	32.74	32.65	-72	1,720	-4.18%
2024/04/08	4	31.80	1	31.69	31.80	3	1,623	0.18%
2024/04/03	3	31.53	13	31.37	31.60	-10	1,564	-0.64%
2024/04/02	2	30.75	2	31.00	31.00	0	1,506	0.00%
2024/04/01	1	30.65	3	30.75	30.85	-2	1,460	-0.14%
2024/03/29	6.2	30.61	13	30.84	30.55	-6.8	1,429	-0.48%
2024/03/28	6.1	30.49	11.1	30.76	30.20	-5	1,329	-0.38%
2024/03/27	6	29.99	16.1	29.88	30.10	-10.1	1,258	-0.80%
2024/03/26	0	0.00	22.1	29.66	29.70	-22.1	1,202	-1.83%
2024/03/25	1	28.80	0	0.00	28.95	1	1,119	0.09%
2024/03/22	1	28.85	1	28.75	28.85	0	1,111	0.00%
2024/03/21	3	29.02	4.2	28.94	29.00	-1.2	1,107	-0.11%
2024/03/20	1	28.75	2	28.73	28.70	-1	1,103	-0.09%
2024/03/19	4.1	28.75	1	28.70	28.70	3.1	1,120	0.28%
2024/03/18	6	28.59	0	0.00	28.70	6	1,138	0.53%
2024/03/15	0	0.00	5	28.74	28.65	-5	1,130	-0.44%
2024/03/14	0	0.00	11.1	29.05	29.00	-11.1	1,110	-1.00%
2024/03/13	0	0.00	1	29.05	29.10	-1	1,089	-0.09%
2024/03/12	1	28.60	2.3	28.93	29.05	-1.3	1,049	-0.12%
2024/03/11	8	28.53	7.1	28.82	28.50	0.9	996	0.09%
2024/03/08	0	0.00	1.2	28.08	28.15	-1.2	890	-0.13%
2024/03/07	2	27.83	10	27.85	27.80	-8	876	-0.91%
2024/03/06	0	0.00	8.3	28.00	28.05	-8.3	864	-0.96%
2024/03/05	1	27.35	2	27.48	27.45	-1	842	-0.12%
2024/03/04	4.1	27.35	8	27.31	27.25	-4	832	-0.47%
2024/03/01	3	27.00	0	0.00	27.10	3	819	0.37%
2024/02/29	0.1	26.85	1	26.85	26.80	-1	812	-0.12%
2024/02/27	2	26.80	0	0.00	26.70	2	805	0.25%
2024/02/26	1	26.85	0	0.00	26.85	1	801	0.12%
2024/02/23	2	26.95	0	0.00	26.95	2	791	0.25%
2024/02/22	0.1	27.10	2	27.10	27.05	-2	784	-0.25%
2024/02/21	10	27.10	0	0.00	27.05	10	786	1.27%
2024/02/20	0.1	27.20	0	0.00	27.05	0.1	785	0.01%
2024/02/19	6.1	27.20	1	27.20	27.20	5.1	783	0.64%
2024/02/15	0.3	27.29	0	0.00	27.10	0.3	785	0.04%
2024/02/01	0.1	27.41	0	0.00	27.30	0.1	805	0.02%
2024/01/30	4.1	27.19	0	0.00	27.15	4.1	803	0.51%
2024/01/25	1	27.00	0.2	27.10	27.05	0.8	869	0.09%
2024/01/23	1	27.10	0	0.00	27.05	1	873	0.11%
2024/01/18	1.1	26.90	0	0.00	26.90	1.1	881	0.13%
2024/01/17	3.1	26.90	32	27.00	26.75	-28.9	885	-3.27%
2024/01/16	1	27.20	1	27.15	27.20	0	862	0.00%
2024/01/15	0	27.85	0	0.00	27.65	0	842	0.00%
2024/01/12	0	0.00	2.5	27.73	27.75	-2.5	843	-0.30%
2024/01/11	0.2	27.85	0.5	27.90	27.70	-0.3	842	-0.03%
2024/01/10	2.2	27.90	0	0.00	27.85	2.2	862	0.25%
2024/01/04	0	0.00	2	28.20	28.25	-2	895	-0.22%
2024/01/03	2.1	28.25	0	0.00	28.30	2.1	925	0.23%
2024/01/02	0.3	28.36	0	0.00	28.50	0.3	930	0.03%
2023/12/28	0.1	28.15	1	28.20	28.25	-0.9	918	-0.10%
2023/12/27	0.3	28.18	0	0.00	28.10	0.3	918	0.03%
2023/12/26	0.1	28.15	2	28.20	28.20	-1.9	918	-0.21%
2023/12/25	1	28.15	0	28.50	28.15	1	927	0.11%
2023/12/19	1.1	28.18	0	0.00	28.10	1.1	923	0.12%
2023/12/18	1	28.40	0	0.00	28.35	1	925	0.11%
2023/12/15	0	0.00	12.4	28.54	28.50	-12.4	938	-1.32%
2023/12/14	0	0.00	6	28.50	28.45	-6	928	-0.65%
2023/12/13	12	28.23	1	28.25	28.25	11	910	1.21%
2023/12/12	0	0.00	3	27.82	28.00	-3	883	-0.34%
2023/12/11	0	0.00	2	27.75	27.75	-2	873	-0.23%
2023/12/07	9	27.77	4	27.66	27.60	5	890	0.56%
2023/12/06	0	0.00	1	27.90	27.85	-1	894	-0.11%
2023/12/05	0	0.00	0.2	27.95	27.90	-0.2	890	-0.02%
2023/12/04	0	0.00	3	27.80	27.80	-3	884	-0.34%
2023/12/01	5	27.70	1	27.70	27.65	4	886	0.45%
2023/11/30	0	0.00	13	27.64	27.80	-13	885	-1.47%
2023/11/29	0	0.00	1	27.50	27.45	-1	873	-0.11%
2023/11/28	0.1	27.40	1	27.40	27.40	-1	887	-0.11%
2023/11/24	1.1	27.51	0	0.00	27.50	1.1	903	0.12%
2023/11/22	2	27.45	0	0.00	27.45	2	892	0.22%
2023/11/21	0.1	27.42	14	27.35	27.35	-13.9	897	-1.55%
2023/11/17	0.5	27.50	4	27.41	27.30	-3.5	890	-0.39%
2023/11/15	0	0.00	2	27.30	27.45	-2	909	-0.22%
2023/11/14	3	27.10	20	27.43	27.10	-17	901	-1.88%
2023/11/13	9.1	27.51	0	0.00	27.25	9.1	903	1.00%
2023/11/10	9.2	27.94	4	28.10	28.00	5.2	897	0.58%
2023/11/09	1.8	27.79	9	27.95	27.90	-7.2	906	-0.79%
2023/11/03	8	27.91	5	28.25	27.70	3	993	0.30%
2023/11/02	1	27.20	0	0.00	27.50	1	978	0.10%
2023/11/01	1	26.90	0	0.00	27.00	1	982	0.10%
2023/10/31	0	0.00	1	26.95	26.90	-1	995	-0.10%
2023/10/30	0	0.00	4	26.94	26.90	-4	1,035	-0.39%
2023/10/26	0	0.00	1	27.00	26.85	-1	1,063	-0.09%
2023/10/19	1	26.90	0	0.00	26.95	1	1,181	0.08%
2023/10/17	2	27.45	0	0.00	27.35	2	1,194	0.17%
2023/10/13	2	27.40	0	0.00	27.30	2	1,245	0.16%
2023/10/11	0	0.00	2	27.15	27.40	-2	1,281	-0.16%
2023/10/05	1	26.85	0	0.00	26.85	1	1,290	0.08%
2023/10/04	0	0.00	2	26.80	26.75	-2	1,300	-0.15%
2023/09/28	2	26.75	0	0.00	26.80	2	1,424	0.14%
2023/09/22	1	26.80	0	0.00	26.90	1	1,616	0.06%
2023/09/21	2	26.88	0	0.00	26.95	2	1,679	0.12%
2023/09/20	1	27.20	0	0.00	27.20	1	1,718	0.06%
2023/09/18	1	26.80	1	27.00	27.00	0	1,772	0.00%
2023/09/12	0	0.00	1	27.00	26.95	-1	1,834	-0.05%
2023/09/11	1	26.60	0	0.00	26.60	1	1,824	0.05%
2023/09/07	2	26.43	0	0.00	26.55	2	1,864	0.11%
2023/09/06	1	26.50	0	0.00	26.65	1	1,877	0.05%
2023/08/30	0	0.00	1.1	26.38	26.40	-1.1	1,935	-0.06%
2023/08/23	2.1	25.75	0.1	25.90	25.80	2	2,000	0.10%
2023/08/21	1	26.00	0	0.00	25.90	1	2,018	0.05%
2023/08/16	1.1	25.36	11	25.79	25.75	-9.9	2,042	-0.48%
2023/08/15	1	25.90	3	25.90	25.90	-2	2,054	-0.10%
2023/08/14	4	25.96	0	0.00	25.80	4	2,051	0.19%
2023/08/11	1	26.75	7	26.63	26.70	-6	2,001	-0.30%
2023/08/10	6	26.69	0	0.00	26.70	6	2,005	0.30%
2023/08/09	4	26.70	0	0.00	26.70	4	2,007	0.20%
2023/08/08	5	26.98	0	0.00	26.95	5	2,005	0.25%
2023/08/07	2	27.00	0	0.00	27.25	2	2,005	0.10%
2023/08/01	0	0.00	2	27.05	27.05	-2	2,185	-0.09%
2023/07/31	5	26.81	0	0.00	26.80	5	2,230	0.22%
2023/07/28	1	26.85	1	26.85	26.85	0	2,238	0.00%
2023/07/27	0	0.00	1	26.75	26.85	-1	2,239	-0.04%
2023/07/26	1	26.50	2	26.63	26.55	-1	2,239	-0.04%
2023/07/25	5	26.29	0	0.00	26.30	5	2,223	0.22%
2023/07/24	6	26.53	3	26.55	26.50	3	2,186	0.14%
2023/07/21	0	0.00	3	27.13	26.95	-3	2,164	-0.14%
2023/07/20	1	26.75	0	0.00	26.85	1	2,166	0.05%
2023/07/19	5	26.65	0	0.00	26.65	5	2,157	0.23%
2023/07/18	5	26.66	1	26.90	26.90	4	2,144	0.19%
2023/07/17	0	26.90	0	0.00	26.90	0	2,124	0.00%
2023/07/14	2	27.00	0	0.00	27.05	2	2,114	0.10%
2023/07/13	0	0.00	0.3	27.20	27.00	-0.3	2,121	-0.01%
2023/07/12	2	27.05	1	27.20	27.15	1	2,156	0.05%
2023/07/07	0	0.00	16	26.70	27.10	-16	2,221	-0.72%
2023/07/06	0	0.00	12	27.22	27.30	-12	2,220	-0.54%
2023/07/05	0	28.20	2	28.03	28.05	-2	2,163	-0.09%
2023/07/04	0	0.00	1	28.50	28.50	-1	2,139	-0.05%
2023/07/03	2	28.83	15	28.75	28.75	-13	2,124	-0.61%
2023/06/30	2	28.73	4	28.69	28.80	-2	2,122	-0.09%
2023/06/29	24	30.92	10	30.95	30.85	14	2,059	0.68%
2023/06/28	1	31.00	0	0.00	30.85	1	2,020	0.05%
2023/06/27	4	30.91	4	30.85	30.95	0	2,007	0.00%
2023/06/26	3.6	31.06	0	0.00	31.00	3.6	2,005	0.18%
2023/06/21	1	31.05	0	0.00	31.10	1	1,988	0.05%
2023/06/20	2	31.25	10	31.21	31.20	-8	1,998	-0.40%
2023/06/19	0	31.40	25	31.44	31.35	-25	2,001	-1.25%
2023/06/16	0	31.60	1	31.65	31.45	-1	2,065	-0.05%
2023/06/14	0	0.00	1	31.35	31.30	-1	2,096	-0.05%
2023/06/13	0	31.50	0	0.00	31.45	0	2,183	0.00%
2023/06/08	1	31.74	2	31.48	31.45	-1	2,283	-0.04%
2023/06/05	1	31.10	0	0.00	31.05	1	2,298	0.04%
2023/06/02	7	31.10	0	0.00	31.00	7	2,344	0.30%
2023/06/01	0	31.00	1	31.00	31.10	-1	2,351	-0.04%
2023/05/31	1	30.65	0	0.00	30.65	1	2,344	0.04%
2023/05/30	2	30.70	0	0.00	30.70	2	2,347	0.09%
2023/05/26	0	30.70	0	0.00	30.55	0	2,398	0.00%
2023/05/25	1	30.65	1	30.60	30.55	0	2,392	0.00%
2023/05/23	0.1	30.90	0	0.00	30.85	0.1	2,393	0.00%
2023/05/22	1	30.65	0	0.00	30.65	1	2,411	0.04%
2023/05/19	2	30.77	5	30.95	30.70	-3	2,390	-0.12%
2023/05/17	1	31.00	2	30.90	31.00	-1	2,381	-0.04%
2023/05/16	0	0.00	6	30.75	30.70	-6	2,368	-0.25%
2023/05/15	0	30.55	0	0.00	30.55	0	2,366	0.00%
2023/05/11	1	30.25	0	0.00	30.25	1	2,367	0.04%
2023/05/10	3	30.50	0	0.00	30.40	3	2,355	0.13%
2023/05/09	2	30.45	0	0.00	30.40	2	2,345	0.09%
2023/05/08	39	30.89	11	31.25	30.80	28	2,310	1.21%
2023/05/05	3	32.47	3	32.55	32.35	0	2,141	0.00%
2023/05/04	0	0.00	2	31.85	32.00	-2	2,098	-0.10%
2023/05/03	3	31.50	0	0.00	31.45	3	2,081	0.14%
2023/05/02	0	31.50	0	0.00	31.45	0	2,089	0.00%
2023/04/28	0	31.20	6	31.13	31.20	-6	2,083	-0.29%
2023/04/27	0.1	30.99	0	0.00	30.90	0.1	2,083	0.00%
2023/04/25	8	30.79	0	0.00	30.80	8	2,087	0.38%
2023/04/24	2	30.80	0	0.00	31.20	2	2,067	0.10%
2023/04/21	7	31.14	0	30.95	30.95	7	2,076	0.34%
2023/04/20	0	0.00	0	31.60	31.40	0	2,064	0.00%
2023/04/19	0	0.00	3	31.90	31.75	-3	2,055	-0.15%
2023/04/18	1	32.10	7	32.24	32.05	-6	2,052	-0.29%
2023/04/17	0	0.00	6.1	32.05	32.15	-6.1	2,026	-0.30%
2023/04/14	0	0.00	0	31.80	31.60	0	1,963	0.00%
2023/04/13	0	0.00	3.1	31.93	31.70	-3.1	1,948	-0.16%
2023/04/12	0	31.65	4	31.71	31.80	-4	1,892	-0.21%
2023/04/11	3	31.50	1	31.60	31.60	2	1,864	0.11%
2023/04/10	0	0.00	4	31.30	31.30	-4	1,834	-0.22%
2023/04/07	7	30.99	5	31.24	31.30	2	1,813	0.11%
2023/04/06	0	30.91	0	0.00	30.65	0	1,782	0.00%
2023/03/31	1	30.80	0	0.00	30.80	1	1,763	0.06%
2023/03/29	1	30.65	2	30.80	30.90	-1	1,726	-0.06%
2023/03/28	3	31.05	0	0.00	31.05	3	1,717	0.17%
2023/03/27	0	31.75	0	0.00	31.40	0	1,685	0.00%
2023/03/23	0	0.00	10	31.20	31.05	-10	1,642	-0.61%
2023/03/22	11	31.40	0	0.00	31.35	11	1,626	0.68%
2023/03/21	0	31.30	0	0.00	31.25	0	1,673	0.00%
2023/03/20	8	30.38	0	0.00	30.50	8	1,603	0.50%
2023/03/16	4.1	30.24	0	0.00	29.85	4.1	1,568	0.26%
2023/03/15	2.2	30.97	0	0.00	30.90	2.2	1,477	0.15%
2023/03/14	7	31.07	0	0.00	31.15	7	1,449	0.48%
2023/03/13	9	31.07	0	0.00	31.15	9	1,420	0.63%
2023/03/09	1	31.35	0	0.00	31.50	1	1,349	0.07%
2023/03/08	0	31.89	0	0.00	31.75	0	1,339	0.00%
2023/03/07	20	31.96	2	32.35	32.00	18	1,334	1.35%
2023/03/06	2	31.23	3	31.27	31.30	-1	1,320	-0.08%
2023/03/02	3	31.13	0	0.00	31.20	3	1,305	0.23%
2023/03/01	0	31.30	3	31.58	31.50	-3	1,302	-0.23%
2023/02/24	0	0.00	2	31.18	31.20	-2	1,277	-0.16%
2023/02/23	1	30.75	0	0.00	30.70	1	1,257	0.08%
2023/02/21	1	30.60	0	0.00	30.70	1	1,258	0.08%
2023/02/20	1	30.70	0	0.00	30.60	1	1,265	0.08%
2023/02/16	0	0.00	1	29.90	30.10	-1	1,286	-0.08%
2023/02/10	2	30.15	1	30.25	30.35	1	1,296	0.08%
2023/02/09	3	30.48	0	0.00	30.25	3	1,304	0.23%
2023/02/07	1.5	30.05	0	0.00	30.10	1.5	1,317	0.11%
2023/02/06	1	29.95	0	0.00	30.00	1	1,340	0.07%
2023/02/01	0	0.00	10	29.50	29.55	-10	1,354	-0.74%
2023/01/30	0	28.75	1	29.15	29.00	-1	1,369	-0.07%
2023/01/16	0	28.75	0	0.00	28.55	0	1,440	0.00%
2023/01/13	10	28.45	0	0.00	28.45	10	1,494	0.67%
2023/01/11	0	0.00	7	28.96	29.05	-7	1,532	-0.46%
2023/01/09	0	28.90	0	0.00	28.85	0	1,581	0.00%
2023/01/06	0	28.40	0	0.00	28.85	0	1,582	0.00%
2023/01/04	0	28.05	0	0.00	27.80	0	1,703	0.00%
2023/01/03	0	0.00	8.6	27.81	27.75	-8.6	1,738	-0.50%
2022/12/30	0.2	28.10	0	0.00	28.00	0.2	1,755	0.01%
2022/12/29	0	0.00	3.7	27.84	27.90	-3.7	1,785	-0.20%
2022/12/28	5	28.07	1.2	27.92	27.90	3.8	1,816	0.21%
2022/12/27	0	28.30	5	28.25	28.20	-5	1,841	-0.27%
2022/12/26	1	28.20	1	28.15	28.15	0	1,896	0.00%
2022/12/23	0.2	28.20	0	0.00	28.15	0.2	1,957	0.01%
2022/12/20	5	27.89	0.5	27.90	27.75	4.5	2,188	0.21%
2022/12/19	3	28.17	2.2	28.13	28.15	0.8	2,275	0.04%
2022/12/16	2	28.33	6.3	28.25	28.20	-4.3	2,355	-0.18%
2022/12/15	0.2	28.70	4	28.53	28.50	-3.8	2,415	-0.16%
2022/12/14	3	28.58	0.3	28.40	28.40	2.8	2,456	0.11%
2022/12/13	10.2	28.71	3	28.97	28.35	7.2	2,559	0.28%
2022/12/12	1	29.65	0	0.00	29.65	1	2,541	0.04%
2022/12/09	3.4	29.96	0	0.00	29.80	3.4	2,589	0.13%
2022/12/08	3.2	29.69	0	0.00	29.80	3.2	2,629	0.12%
2022/12/07	0.2	29.40	1	29.60	29.30	-0.8	2,657	-0.03%
2022/12/06	3	29.48	0	0.00	29.25	3	2,698	0.11%
2022/11/29	0	29.50	1	29.75	29.70	-1	3,644	-0.03%
2022/11/28	0	28.90	4	28.75	29.55	-4	3,816	-0.10%
2022/11/17	2	28.50	0	0.00	28.45	2	3,738	0.05%
2022/11/16	1	28.15	2	28.25	28.10	-1	3,732	-0.03%
2022/11/15	0	0.00	1	28.30	28.35	-1	3,718	-0.03%
2022/11/14	2	28.15	3	28.50	28.65	-1	3,711	-0.03%
2022/11/11	1	28.15	2	28.25	28.15	-1	3,691	-0.03%
2022/11/10	1	27.95	0	0.00	27.85	1	3,690	0.03%
2022/11/09	7	27.66	1	27.60	27.70	6	3,709	0.16%
2022/11/08	1	27.80	0	0.00	27.80	1	3,697	0.03%
2022/11/07	3	27.83	0	0.00	27.85	3	3,709	0.08%
2022/11/03	0	28.20	0	0.00	28.25	0	3,746	0.00%
2022/11/02	1	28.05	1	28.25	28.20	0	3,733	0.00%
2022/11/01	1	27.85	0	0.00	27.85	1	3,717	0.03%
2022/10/31	0	27.80	0	0.00	27.90	0	3,722	0.00%
2022/10/28	0	0.00	2	27.95	27.45	-2	3,749	-0.05%
2022/10/27	0	27.25	0	0.00	27.30	0	3,858	0.00%
2022/10/26	2	26.43	1	26.40	26.45	1	3,830	0.03%
2022/10/24	0	27.30	0	0.00	26.50	0	3,812	0.00%
2022/10/21	1	27.10	0	0.00	26.95	1	3,761	0.03%
2022/10/20	1	27.35	1	26.95	27.15	0	3,711	0.00%
2022/10/19	2	27.60	0	0.00	27.50	2	3,674	0.05%
2022/10/17	1	27.55	1	27.35	27.80	0	3,640	0.00%
2022/10/13	1	28.00	0	0.00	28.00	1	3,597	0.03%
2022/10/12	1	29.30	6	29.19	29.80	-5	3,535	-0.14%
2022/10/11	3	29.73	4.1	29.65	29.65	-1.1	3,502	-0.03%
2022/10/07	0	0.00	3	29.92	30.20	-3	3,507	-0.09%
2022/10/06	5	29.83	0	0.00	29.60	5	3,530	0.14%
2022/10/05	1	30.00	0.4	30.10	30.05	0.6	3,505	0.02%
2022/10/04	5	30.07	3.3	30.36	30.00	1.7	3,482	0.05%
2022/10/03	12	30.34	0	0.00	30.00	12	3,469	0.35%
2022/09/30	3	29.87	4	29.65	30.15	-1	3,421	-0.03%
2022/09/29	6	29.30	0	0.00	29.40	6	3,372	0.18%
2022/09/28	5.3	29.48	7	29.47	28.60	-1.7	3,346	-0.05%
2022/09/27	2.5	30.45	3	30.47	30.80	-0.5	3,217	-0.02%
2022/09/26	3	31.37	3	30.83	30.80	0	3,171	0.00%
2022/09/23	2	32.35	5	32.45	32.25	-3	3,099	-0.10%
2022/09/22	6	31.69	22	31.35	31.95	-16	3,060	-0.52%
2022/09/21	2	31.65	13	31.94	31.70	-11	3,047	-0.36%
2022/09/20	19	31.66	9	31.81	31.85	10	3,022	0.33%
2022/09/19	11	31.91	0	0.00	31.65	11	2,923	0.38%
2022/09/16	5	32.47	13	32.63	32.40	-8	2,905	-0.28%
2022/09/15	2	32.75	3	32.78	32.90	-1	2,894	-0.03%
2022/09/14	15	31.89	0	0.00	32.05	15	2,880	0.52%
2022/09/13	3	32.17	0	0.00	32.20	3	2,867	0.10%
2022/09/12	38	32.60	32	32.11	32.10	6	2,861	0.21%
2022/09/08	45	33.04	27	32.54	33.00	18	2,756	0.65%
2022/09/07	1	32.75	1	32.25	32.90	0	2,549	0.00%
2022/09/06	66	32.74	70	32.97	32.80	-4	2,474	-0.16%
2022/09/05	17.5	31.70	4.3	31.72	32.60	13.2	2,304	0.57%
2022/09/02	1.2	30.04	0	0.00	30.00	1.2	1,958	0.06%
2022/08/29	5	28.98	0	0.00	29.25	5	1,787	0.28%
2022/08/26	0	0.00	1	29.65	29.65	-1	1,781	-0.06%
2022/08/22	0	30.25	0	0.00	30.15	0	1,854	0.00%
2022/08/16	1	29.45	0	0.00	29.45	1	1,921	0.05%
2022/08/12	2	30.08	0	0.00	30.05	2	1,925	0.10%
2022/08/11	1	31.00	0.1	30.45	30.10	0.9	1,922	0.05%
2022/08/10	1	29.95	0	0.00	30.85	1	1,901	0.05%
2022/08/08	1	29.20	0	0.00	29.70	1	1,963	0.05%
2022/08/04	2	29.60	0	0.00	29.55	2	2,127	0.09%
2022/08/03	11	30.88	5.1	30.94	29.95	5.9	2,231	0.26%
2022/08/01	1	29.70	0	0.00	29.30	1	2,674	0.04%
2022/07/28	0	0.00	10	29.28	29.15	-10	3,412	-0.29%
2022/07/21	1	27.85	0	0.00	28.20	1	3,684	0.03%
2022/07/18	0	27.55	2	27.70	27.80	-2	3,703	-0.05%
2022/07/15	5	27.45	0	0.00	27.55	5	3,700	0.14%
2022/07/13	5	26.72	0	0.00	26.65	5	3,649	0.14%
2022/07/12	0	26.70	0	0.00	26.80	0	3,649	0.00%
2022/06/30	6	26.53	2	26.35	26.10	4	3,693	0.11%
2022/06/28	0	0.00	1	28.35	28.35	-1	3,673	-0.03%
2022/06/14	0	0.00	5	28.40	28.80	-5	3,564	-0.14%
2022/06/08	1	29.75	0	0.00	29.85	1	3,547	0.03%
2022/06/07	4	29.83	0	0.00	29.65	4	3,535	0.11%
2022/06/06	0	0.00	1	29.40	29.30	-1	3,533	-0.03%
2022/05/31	1	28.95	0	0.00	29.70	1	3,531	0.03%
2022/05/17	2	29.50	6	29.40	29.45	-4	3,260	-0.12%
2022/05/16	2	28.90	0	0.00	28.85	2	3,213	0.06%
2022/05/13	6	29.10	6	29.78	29.45	0	3,167	0.00%
2022/05/12	0	0.00	7	28.60	28.10	-7	3,065	-0.23%
2022/05/11	5	29.12	0	0.00	29.35	5	2,967	0.17%
2022/05/10	32	30.50	30.2	29.89	30.50	1.8	2,811	0.06%
2022/05/09	9	30.83	8.2	30.12	30.20	0.8	2,409	0.03%
2022/05/06	3	30.37	15	30.68	31.20	-12	2,221	-0.54%
2022/05/05	45.2	29.88	32.3	29.73	30.80	12.9	1,962	0.66%
2022/05/04	0.5	28.85	3	27.93	28.85	-2.5	1,461	-0.17%
2022/05/03	1	25.85	1	26.30	26.25	0	1,244	0.00%
2022/04/29	0	0.00	3	27.00	26.70	-3	1,222	-0.25%
2022/04/20	1	27.30	0	0.00	27.50	1	1,098	0.09%
2022/04/19	4	27.43	0	0.00	27.40	4	1,098	0.36%
2022/04/15	0	0.00	1	27.10	27.00	-1	1,084	-0.09%
2022/04/07	0	0.00	1	26.55	26.05	-1	979	-0.10%
2022/03/31	1	26.45	1	26.20	26.40	0	941	0.00%
2022/03/28	1	26.15	1	26.10	26.05	0	859	0.00%
2022/03/23	0	0.00	2	25.93	25.80	-2	811	-0.25%
2022/03/22	1	25.35	5	25.34	25.55	-4	788	-0.51%
2022/03/17	1	24.75	0	0.00	24.85	1	784	0.13%
2022/03/15	0	0.00	1	23.65	23.60	-1	732	-0.14%
2022/03/08	0.1	22.55	2	22.25	22.15	-2	736	-0.26%
2022/03/02	1	23.50	0	0.00	23.60	1	756	0.13%
2022/01/24	0	0.00	2	23.50	23.60	-2	1,078	-0.19%
2022/01/10	1	24.50	0	0.00	24.60	1	1,216	0.08%
2021/12/29	2	25.30	0	0.00	25.30	2	1,286	0.16%
2021/12/08	4	25.35	0	0.00	25.45	4	1,527	0.26%
2021/11/29	1	24.65	0	0.00	25.00	1	1,612	0.06%
2021/11/16	1	26.40	0	0.00	26.20	1	1,693	0.06%
2021/11/10	1	24.35	0	0.00	24.40	1	1,668	0.06%
2021/11/08	1	24.75	0	0.00	24.60	1	1,652	0.06%
2021/11/03	0	0.00	5	24.97	25.10	-5	1,742	-0.29%
2021/11/02	1	25.05	0	0.00	24.90	1	1,798	0.06%
2021/10/29	0.1	25.10	2	25.10	25.20	-1.9	1,791	-0.11%
2021/10/28	1.2	25.33	0	0.00	25.20	1.2	1,792	0.07%
2021/10/27	0.2	25.35	0	0.00	25.50	0.2	1,795	0.01%
2021/10/26	3.2	25.12	0	0.00	25.00	3.2	1,781	0.18%
2021/10/25	0.2	25.05	0	0.00	24.80	0.2	1,790	0.01%
2021/10/22	4	24.91	0	0.00	24.80	4	1,813	0.22%
2021/10/18	0	0.00	1	25.00	24.90	-1	1,740	-0.06%
2021/10/14	0	0.00	1	24.20	24.40	-1	1,774	-0.06%
2021/10/13	2	24.10	1	24.25	24.10	1	1,802	0.06%
2021/10/12	2	24.55	0	0.00	24.45	2	1,810	0.11%
2021/10/06	1	23.30	0	0.00	23.30	1	1,838	0.05%
2021/10/05	1	22.80	0	0.00	23.20	1	1,856	0.05%
2021/10/04	2	23.15	0	0.00	22.90	2	1,867	0.11%
2021/10/01	1	23.35	0	0.00	23.10	1	1,874	0.05%
2021/09/30	4	23.53	0	0.00	23.60	4	1,892	0.21%
2021/09/28	1	23.10	0	0.00	23.15	1	1,943	0.05%
2021/09/07	0	0.00	2	24.60	24.35	-2	2,332	-0.09%
2021/08/24	0	0.00	1	22.55	23.35	-1	2,360	-0.04%
2021/08/19	2	22.13	2	22.00	22.00	0	2,297	0.00%
2021/08/09	0	0.00	2	24.85	24.50	-2	2,490	-0.08%
2021/08/06	0	0.00	1	24.70	25.40	-1	2,548	-0.04%
2021/07/28	3	23.00	0	0.00	23.75	3	3,195	0.09%
2021/07/26	1	23.45	0	0.00	23.50	1	3,424	0.03%
2021/07/19	0	0.00	1	24.50	24.55	-1	3,683	-0.03%
2021/07/15	2	24.05	0	0.00	24.25	2	3,843	0.05%
2021/07/08	6	24.63	0	0.00	24.85	6	4,269	0.14%
2021/07/01	2	26.05	3	25.30	25.30	-1	4,530	-0.02%
2021/06/30	1	27.25	0	0.00	27.30	1	4,539	0.02%
2021/06/29	0	0.00	5	26.80	26.80	-5	4,508	-0.11%
2021/06/22	0	0.00	0.3	27.10	26.90	-0.3	4,458	-0.01%
2021/06/21	1.1	26.00	4	26.25	25.90	-2.9	4,408	-0.07%
2021/06/18	2.1	26.03	0	0.00	26.75	2.1	4,397	0.05%
2021/06/17	2.1	25.97	2	26.30	26.45	0.1	4,536	0.00%
2021/06/16	2	25.13	2.1	25.25	25.20	-0.1	4,562	0.00%
2021/06/15	1	25.20	0	0.00	25.15	1	4,619	0.02%
2021/06/11	2.1	25.15	0	0.00	25.50	2.1	4,766	0.04%
2021/06/10	1	24.85	0	0.00	24.90	1	4,764	0.02%
2021/06/03	0	0.00	0.1	25.05	25.00	-0.1	5,123	0.00%
2021/06/02	0.1	25.50	0	0.00	25.10	0.1	5,249	0.00%
2021/06/01	1	25.10	0	0.00	25.15	1	5,284	0.02%
2021/05/28	0	0.00	2	24.90	24.95	-2	5,541	-0.04%
2021/05/20	0	0.00	10	23.65	23.60	-10	5,967	-0.17%
2021/05/18	4	24.05	0	0.00	24.40	4	5,931	0.07%
2021/05/14	0	0.00	1	24.65	24.65	-1	5,818	-0.02%
2021/05/13	0	0.00	7	25.00	25.30	-7	5,731	-0.12%
2021/05/12	0	0.00	2	26.55	26.55	-2	5,625	-0.04%
2021/05/11	1	29.00	5.4	29.32	28.40	-4.4	5,444	-0.08%
2021/05/10	6	29.00	0	0.00	29.00	6	5,340	0.11%
2021/05/07	6	28.00	0	0.00	28.45	6	5,305	0.11%
2021/05/06	3	28.82	11	28.11	28.65	-8	5,278	-0.15%
2021/05/05	4	27.85	0	28.25	27.95	4	5,208	0.08%
2021/05/04	2	28.25	4	28.33	27.55	-2	5,144	-0.04%
2021/05/03	10	28.57	0	0.00	27.85	10	5,030	0.20%
2021/04/29	0	0.00	1	29.80	28.90	-1	4,979	-0.02%
2021/04/27	0	0.00	1.1	28.69	28.80	-1.1	4,970	-0.02%
2021/04/26	1	28.90	0	0.00	28.70	1	4,961	0.02%
2021/04/23	1	28.20	0	0.00	28.05	1	4,953	0.02%
2021/04/22	33	27.92	34	29.41	27.95	-1	4,921	-0.02%
2021/04/21	2	29.05	4	29.30	29.05	-2	4,816	-0.04%
2021/04/20	0	0.00	13	28.41	28.60	-13	4,773	-0.27%
2021/04/19	14	28.63	0	0.00	28.55	14	4,751	0.29%
2021/04/16	0	0.00	8	27.44	27.40	-8	4,674	-0.17%
2021/04/15	6	26.65	0	0.00	26.85	6	4,582	0.13%
2021/04/14	1	26.15	13	25.72	26.00	-12	4,463	-0.27%
2021/04/13	0	0.00	1	25.75	25.30	-1	4,443	-0.02%
2021/04/12	5	25.72	5	25.68	25.70	0	4,515	0.00%
2021/04/09	13	25.29	14	25.38	25.70	-1	4,497	-0.02%
2021/04/08	10	25.36	30	25.39	25.50	-20	4,438	-0.45%
2021/04/07	10	25.35	0	0.00	25.65	10	4,409	0.23%
2021/04/06	10	25.00	10	24.82	24.65	0	4,336	0.00%
2021/04/01	0.1	24.00	0	0.00	23.90	0.1	4,263	0.00%
2021/03/31	0	0.00	0	24.20	24.35	0	4,242	0.00%
2021/03/30	0	0.00	16	24.08	24.10	-16	4,231	-0.38%
2021/03/26	0	0.00	2	24.45	24.40	-2	4,238	-0.05%
2021/03/25	0	0.00	8	23.97	24.05	-8	4,207	-0.19%
2021/03/24	0	0.00	2	23.95	23.95	-2	4,207	-0.05%
2021/03/22	0	0.00	9	24.40	24.40	-9	4,185	-0.22%
2021/03/19	1	23.35	2	23.40	23.25	-1	4,050	-0.02%
2021/03/17	16	24.19	10	24.32	24.10	6	4,040	0.15%
2021/03/16	0	0.00	16	23.60	23.40	-16	3,958	-0.40%
2021/03/15	19	22.80	8	23.04	23.40	11	4,094	0.27%
2021/03/12	0	0.00	2	22.55	22.55	-2	4,409	-0.05%
2021/03/09	0	0.00	8	23.93	23.45	-8	4,741	-0.17%
2021/03/08	2	23.75	3	23.07	23.00	-1	5,020	-0.02%
2021/03/04	0	0.00	7	23.55	23.25	-7	5,055	-0.14%
2021/03/03	2	22.65	5	22.89	23.25	-3	4,989	-0.06%
2021/03/02	0	0.00	16	22.63	22.00	-16	4,866	-0.33%
2021/02/26	0	0.00	3	22.10	21.95	-3	4,989	-0.06%
2021/02/25	4	21.80	10	22.10	22.00	-6	4,989	-0.12%
2021/02/24	2	21.85	12	21.82	21.95	-10	4,990	-0.20%
2021/02/23	0	0.00	9	21.68	22.05	-9	4,905	-0.18%
2021/02/22	1	20.80	5	20.90	21.35	-4	4,813	-0.08%
2021/02/19	1	20.25	0	0.00	20.30	1	4,743	0.02%
2021/02/18	0.1	20.00	15	20.15	20.30	-14.9	4,808	-0.31%
2021/02/04	0	0.00	9	19.25	19.25	-9	4,978	-0.18%
2021/02/03	0	0.00	2	19.45	19.45	-2	5,062	-0.04%
2021/02/02	0	0.00	1	19.55	19.50	-1	5,159	-0.02%
2021/02/01	2	18.85	0	0.00	18.80	2	5,278	0.04%
2021/01/29	5	18.90	0	0.00	19.05	5	5,332	0.09%
2021/01/26	2	19.65	0	0.00	19.65	2	5,528	0.04%
2021/01/20	17	19.06	0	0.00	19.10	17	5,789	0.29%
2021/01/19	1	19.95	0	0.00	19.90	1	5,782	0.02%
2021/01/18	0	0.00	1	19.45	20.20	-1	5,865	-0.02%
2021/01/15	5	20.19	0	0.00	20.10	5	5,919	0.08%
2021/01/13	0	0.00	16	20.82	20.75	-16	6,782	-0.24%
2021/01/11	0	0.00	18	20.35	20.60	-18	7,306	-0.25%
2021/01/08	1	20.25	0	0.00	20.20	1	7,459	0.01%
2021/01/06	3	20.43	0	0.00	20.25	3	7,864	0.04%
2021/01/05	53	21.24	4	21.23	21.15	49	8,147	0.60%
2021/01/04	2	20.55	0	0.00	20.90	2	8,550	0.02%
2020/12/30	0.1	20.95	0	0.00	20.90	0.1	10,253	0.00%
2020/12/28	3	20.45	0	0.00	20.65	3	10,833	0.03%
2020/12/25	0	0.00	1	20.85	20.65	-1	10,878	-0.01%
2020/12/21	4	20.45	0	0.00	20.95	4	11,758	0.03%
2020/12/17	0	0.00	2	20.85	20.95	-2	12,009	-0.02%
2020/12/16	12	20.83	61	21.00	21.20	-49	12,256	-0.40%
2020/12/15	12	21.04	62	21.16	20.75	-50	12,239	-0.41%
2020/12/14	3	20.85	6	20.73	20.95	-3	12,271	-0.02%
2020/12/10	30	21.21	4	21.05	21.10	26	12,432	0.21%
2020/12/09	61	20.57	11	20.41	20.95	50	12,602	0.40%
2020/12/08	26	20.46	18	20.49	19.95	8	12,801	0.06%
2020/12/07	20	21.78	0	0.00	21.35	20	12,566	0.16%
2020/12/04	8.1	22.60	1	22.60	22.35	7.1	12,560	0.06%
2020/12/03	11	22.60	2	22.38	22.45	9	12,669	0.07%
2020/12/02	15	23.02	12	22.58	22.80	3	12,936	0.02%
2020/12/01	4	24.26	0	0.00	24.40	4	12,795	0.03%
2020/11/30	9	25.13	3	25.20	24.65	6	12,857	0.05%
2020/11/27	3	24.75	3	25.05	24.90	0	13,060	0.00%
2020/11/26	2	24.60	2	24.70	24.65	0	13,124	0.00%
2020/11/25	3	25.07	1	24.65	24.65	2	13,332	0.02%
2020/11/24	3	24.43	0	0.00	24.45	3	13,324	0.02%
2020/11/20	2	25.00	0	0.00	25.05	2	13,557	0.01%
2020/11/19	3	25.15	0	0.00	25.15	3	13,721	0.02%
2020/11/18	1	25.20	0	0.00	25.10	1	13,962	0.01%
2020/11/16	0	0.00	1	25.15	25.10	-1	14,155	-0.01%
2020/11/13	0	0.00	4	25.78	25.65	-4	14,267	-0.03%
2020/11/12	6	25.15	0	0.00	25.20	6	14,403	0.04%
2020/11/11	2	25.30	6	25.75	25.95	-4	14,712	-0.03%
2020/11/10	3	25.40	5	25.85	25.15	-2	14,886	-0.01%
2020/11/09	0	0.00	11	25.57	25.65	-11	14,826	-0.07%
2020/11/06	0	0.00	5	25.19	25.10	-5	14,745	-0.03%
2020/11/05	7	24.95	10	25.51	24.65	-3	14,708	-0.02%
2020/11/04	5	24.51	3	24.80	24.75	2	14,659	0.01%
2020/11/03	6	25.11	5	25.06	24.85	1	14,676	0.01%
2020/11/02	3	25.02	0	0.00	25.10	3	14,722	0.02%
2020/10/30	11	24.80	1	24.65	24.35	10	14,619	0.07%
2020/10/29	3	24.45	4	24.96	25.00	-1	14,538	-0.01%
2020/10/28	17	25.17	4	25.10	25.00	13	14,434	0.09%
2020/10/27	4	25.38	9	25.98	25.60	-5	14,326	-0.03%
2020/10/26	3	26.08	0	0.00	25.70	3	14,231	0.02%
2020/10/23	1	26.25	5	26.57	26.25	-4	14,136	-0.03%
2020/10/22	9	26.31	33	26.13	26.45	-24	14,038	-0.17%
2020/10/21	346	25.98	332	26.73	26.50	14	13,827	0.10%	大買/大賣/
2020/10/20	4	25.59	5	26.09	26.50	-1	13,147	-0.01%
2020/10/19	2	24.50	0	0.00	24.55	2	12,632	0.02%
2020/10/16	17	24.22	47	24.41	24.40	-30	12,587	-0.24%
2020/10/15	48	24.16	40	25.18	24.15	8	12,407	0.06%
2020/10/14	17	25.08	15	24.90	25.20	2	12,166	0.02%
2020/10/13	19	25.20	9	25.27	25.00	10	11,945	0.08%
2020/10/12	168	26.41	145	25.45	26.35	23	11,568	0.20%	大買/大賣/
2020/10/08	16.5	24.69	52	24.64	25.50	-35.5	11,028	-0.32%
2020/10/07	42	23.48	47	23.50	24.35	-5	10,183	-0.05%
2020/10/06	89	21.25	90	21.58	22.50	-1	9,267	-0.01%
2020/10/05	7.5	20.76	1	21.00	20.95	6.5	8,757	0.07%
2020/09/29	76	20.26	72	20.75	20.45	4	8,546	0.05%
2020/09/28	147	20.46	108	20.06	20.65	39	8,177	0.48%	大買/大賣/
2020/09/25	13	19.36	11	19.57	18.80	2	7,926	0.03%
2020/09/24	1	19.90	0	0.00	19.45	1	7,744	0.01%
2020/09/23	0	0.00	10	20.60	20.20	-10	7,587	-0.13%
2020/09/22	0	0.00	3	20.90	21.00	-3	7,463	-0.04%
2020/09/21	15	21.33	6	21.28	21.35	9	7,273	0.12%
2020/09/16	2	20.35	0	0.00	20.55	2	6,874	0.03%
2020/09/15	2	19.90	10	19.96	20.00	-8	6,767	-0.12%
2020/09/14	5	20.44	1	21.35	20.15	4	6,572	0.06%
2020/09/11	10	22.30	2	21.88	20.75	8	6,309	0.13%
2020/09/10	9	21.95	2	21.85	22.00	7	5,937	0.12%
2020/09/09	2	22.00	2	21.45	21.75	0	5,815	0.00%
2020/09/08	3	21.45	3	21.58	21.75	0	5,615	0.00%
2020/09/07	58	22.28	55	21.21	21.70	3	5,397	0.06%
2020/09/04	0	0.00	52	20.59	20.80	-52	4,944	-1.05%
2020/09/03	54	20.32	2	20.15	20.05	52	4,663	1.12%
2020/09/02	3	19.62	32	19.80	19.70	-29	4,506	-0.64%
2020/08/31	2	19.15	2	18.95	18.85	0	4,091	0.00%
2020/08/28	1	18.75	10	18.55	18.45	-9	3,839	-0.23%
2020/08/27	2	17.85	0	0.00	18.05	2	3,648	0.05%
2020/08/26	0	0.00	11	17.99	17.80	-11	3,489	-0.32%
2020/08/25	102	18.11	103	18.60	18.65	-1	3,292	-0.03%	大買/大賣/
2020/08/24	18	17.91	147	17.78	18.00	-129	3,106	-4.15%	大賣/鉅額交易
2020/08/21	1	17.05	1	17.30	17.30	0	2,820	0.00%
2020/08/19	58	17.40	57	17.25	17.55	1	2,501	0.04%
2020/08/18	90	17.03	1	16.95	17.00	89	2,315	3.84%
2020/08/17	62	16.88	0	0.00	16.90	62	2,117	2.93%
2020/08/14	5	15.47	13	15.27	15.40	-8	1,732	-0.46%
2020/08/07	2	14.45	2	14.40	14.45	0	1,245	0.00%
2020/07/29	10	13.40	0	0.00	13.40	10	1,049	0.95%
2020/07/23	0	0.00	1	13.60	13.65	-1	1,014	-0.10%
2020/06/10	1	13.15	0	0.00	13.20	1	1,004	0.10%
2020/04/09	0	0.00	30	10.23	10.30	-30	727	-4.12%
2020/04/07	30	10.03	5	10.00	10.00	25	719	3.47%
2020/04/01	5	9.80	0	0.00	9.80	5	706	0.71%
2020/03/17	0	0.00	23	9.99	9.91	-23	648	-3.55%
2020/01/30	3	12.75	0	0.00	12.70	3	869	0.35%
2020/01/10	3	12.95	0	0.00	12.95	3	892	0.34%
2020/01/02	10	13.35	0	0.00	13.35	10	897	1.11%
2019/12/04	0	0.00	15	12.95	13.00	-15	1,026	-1.46%
2019/11/28	15	13.15	0	0.00	13.10	15	1,032	1.45%
2019/11/27	5	13.00	0	0.00	13.00	5	1,038	0.48%
2019/11/21	1	13.45	0	0.00	13.10	1	1,056	0.09%
2019/11/15	1	13.40	0	0.00	13.40	1	950	0.11%
2019/11/05	5	15.10	0	0.00	15.15	5	1,189	0.42%
2019/10/18	0	0.00	5	15.05	15.15	-5	1,574	-0.32%
2019/10/02	2	14.53	0	0.00	14.50	2	1,744	0.11%
2019/09/27	2	14.35	0	0.00	14.25	2	1,764	0.11%
2019/08/26	3	15.15	0	0.00	15.20	3	1,970	0.15%
2019/08/22	0	0.00	3	15.55	15.50	-3	2,047	-0.15%
2019/08/14	5	15.18	0	0.00	15.00	5	2,582	0.19%
2019/08/12	0	0.00	5	16.15	16.05	-5	2,711	-0.18%
2019/08/07	5	15.95	3	15.95	15.80	2	2,749	0.07%
2019/07/30	3	17.90	0	0.00	17.50	3	2,630	0.11%
2019/07/05	0	0.00	5	17.20	17.25	-5	2,249	-0.22%
2019/07/02	5	16.95	0	0.00	16.95	5	2,266	0.22%
2019/06/27	0	0.00	5	17.25	17.15	-5	2,232	-0.22%
2019/06/11	0	0.00	2	17.35	17.10	-2	2,293	-0.09%
2019/05/31	0	0.00	3	17.00	17.00	-3	2,190	-0.14%
2019/05/29	3	16.95	3	17.25	16.95	0	2,131	0.00%
2019/05/28	2	17.30	46	17.64	17.40	-44	2,063	-2.13%
2019/05/27	49	17.22	0	0.00	17.85	49	1,976	2.48%
2019/05/21	1	16.25	0	0.00	16.20	1	1,486	0.07%
2019/05/20	3	16.43	1	16.45	16.15	2	1,467	0.14%
2019/05/15	0	0.00	15	16.05	16.00	-15	1,140	-1.31%
2019/05/13	17	15.74	2	15.85	15.70	15	1,108	1.35%
2019/04/23	0	0.00	1	15.15	15.20	-1	1,188	-0.08%
2019/04/11	1	15.60	0	0.00	15.60	1	1,151	0.09%
2019/04/08	0	0.00	1	16.20	16.35	-1	1,118	-0.09%
2019/03/21	0	0.00	14	15.60	15.60	-14	834	-1.68%
2019/02/26	14	15.00	0	0.00	15.00	14	826	1.69%
2019/01/30	0	0.00	5	14.45	14.50	-5	844	-0.59%
2019/01/28	0	0.00	4	14.50	14.50	-4	797	-0.50%
2018/12/13	9	14.33	0	0.00	14.40	9	964	0.93%
2018/12/05	0	0.00	5	14.20	14.30	-5	931	-0.54%
2018/11/30	5	14.20	0	0.00	14.15	5	947	0.53%
2018/11/29	0	0.00	12	14.15	14.15	-12	953	-1.26%
2018/10/24	0	0.00	1	13.50	13.35	-1	1,068	-0.09%
2018/10/23	0	0.00	50	13.50	13.50	-50	1,070	-4.67%
2018/10/22	1	13.80	0	0.00	13.75	1	1,075	0.09%
2018/10/19	0	0.00	1	13.80	14.00	-1	1,071	-0.09%
2018/09/06	0.5	13.80	0	0.00	13.80	0.5	831	0.06%
2018/08/30	0	0.00	10	13.95	13.85	-10	729	-1.37%
2018/08/24	2	13.15	0	0.00	13.10	2	688	0.29%
2018/08/17	1	13.00	0	0.00	12.95	1	723	0.14%
2018/08/14	5	12.95	0	0.00	13.05	5	738	0.68%
2018/08/10	4	12.93	0	0.00	12.85	4	739	0.54%
2018/07/20	0	0.00	4	13.20	13.20	-4	925	-0.43%
2018/07/04	10	13.05	0	0.00	13.00	10	1,244	0.80%
2018/06/20	0	0.00	10	13.10	13.10	-10	1,702	-0.59%
2018/06/11	0	0.00	21	13.65	13.60	-21	1,757	-1.19%
2018/06/07	11	13.54	1	13.55	13.45	10	1,761	0.57%
2018/04/17	4	12.85	0	0.00	12.90	4	1,974	0.20%
2018/04/02	0	0.00	20	13.95	13.85	-20	2,021	-0.99%
2018/03/31	20	13.95	0	0.00	13.90	20	1,986	1.01%
2018/03/30	20	14.58	49	14.58	14.55	-29	1,891	-1.53%
2018/03/27	29	16.20	0	0.00	16.20	29	1,720	1.69%
2018/03/20	1	15.95	0	0.00	15.95	1	1,754	0.06%
2018/03/19	10	16.15	0	0.00	16.10	10	1,815	0.55%
2018/03/13	20	15.93	0	0.00	16.00	20	1,798	1.11%
2018/02/27	0	0.00	10	16.05	15.95	-10	2,147	-0.47%
2018/02/09	0	0.00	5	14.65	14.70	-5	2,139	-0.23%
2018/02/08	1	15.05	0	0.00	15.05	1	2,124	0.05%
2018/01/31	1	16.25	0	0.00	16.30	1	2,195	0.05%
2018/01/25	10	16.70	0	0.00	16.60	10	2,176	0.46%
2018/01/24	0	0.00	0.5	16.50	16.55	-0.5	2,189	-0.02%
2018/01/23	2	16.48	0	0.00	16.45	2	2,199	0.09%
2018/01/22	1	16.70	0	0.00	16.70	1	2,239	0.04%
2018/01/19	2	17.15	2	17.10	17.10	0	2,234	0.00%
2018/01/15	0	0.00	19	17.17	17.10	-19	2,182	-0.87%
2018/01/12	4	17.10	0	0.00	17.20	4	2,159	0.19%
2018/01/11	2	17.25	20	17.10	17.15	-18	2,143	-0.84%
2018/01/10	10	17.38	0	0.00	17.25	10	2,144	0.47%
2018/01/09	3	17.15	27	17.15	17.20	-24	2,128	-1.13%
2018/01/08	28	17.60	0	0.00	17.75	28	2,079	1.35%
2018/01/05	11	17.08	0	0.00	17.20	11	2,025	0.54%
2018/01/02	26	16.48	0	0.00	16.50	26	1,963	1.32%