福懋 (1434)-永豐金-台南券商分點個股進出

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

福懋

(1434)

可現股當沖

股價
22.70
漲跌
▲0.10
漲幅
+0.44%
成交量
1,188張
產業
上市紡織類股
437人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

福懋 (1434)籌碼相關－永豐金-台南券商分點個股進出

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-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	52	22.08	0	0.00	22.05	52	1,277	4.07%
2024/04/18	30	22.20	5	22.15	22.15	25	1,248	2.00%
2024/04/17	31	22.20	0	0.00	22.20	31	1,241	2.50%
2024/04/16	30	22.25	0	0.00	22.25	30	1,229	2.44%
2024/04/15	0.5	22.55	0	0.00	22.55	0.5	1,206	0.05%
2024/04/11	10.1	22.55	0	0.00	22.45	10.1	1,186	0.85%
2024/04/10	1.2	22.71	0	0.00	22.75	1.2	1,175	0.10%
2024/04/02	0.1	22.50	0	0.00	22.45	0.1	1,203	0.00%
2024/03/29	0	0.00	2	22.20	22.20	-2	1,244	-0.16%
2024/03/28	0	0.00	10	22.07	22.10	-10	1,248	-0.80%
2024/03/27	0.1	22.25	8	22.14	22.20	-7.9	1,250	-0.63%
2024/03/25	0.1	22.19	0	0.00	22.15	0.1	1,252	0.01%
2024/03/22	0.1	22.15	0	0.00	22.10	0.1	1,252	0.01%
2024/03/21	0	22.15	0	0.00	22.20	0	1,245	0.00%
2024/03/20	0.2	22.20	0	0.00	22.05	0.2	1,253	0.02%
2024/03/19	0.1	22.35	0	0.00	22.30	0.1	1,243	0.01%
2024/03/18	0.1	22.35	0	0.00	22.35	0.1	1,240	0.00%
2024/03/15	0.3	22.36	4	22.45	22.45	-3.7	1,230	-0.30%
2024/03/14	0	0.00	7.6	22.45	22.55	-7.6	1,199	-0.63%
2024/03/13	0.2	22.70	0	0.00	22.55	0.2	1,187	0.02%
2024/03/11	3.3	22.57	0	0.00	22.65	3.3	1,173	0.28%
2024/03/07	10.2	23.05	0	0.00	23.05	10.2	1,131	0.90%
2024/03/05	4.1	23.39	2	23.45	23.35	2.1	1,116	0.18%
2024/03/04	5	23.50	0	0.00	23.50	5	1,115	0.45%
2024/02/27	0.2	23.70	0	0.00	23.60	0.2	1,105	0.02%
2024/02/26	2	23.70	0	0.00	23.75	2	1,104	0.18%
2024/02/23	0.1	23.95	0	0.00	23.85	0.1	1,106	0.01%
2024/02/19	0.1	23.97	0	0.00	24.05	0.1	1,151	0.01%
2024/02/15	0	0.00	1	23.70	23.80	-1	1,170	-0.09%
2024/02/05	0.1	23.95	0	0.00	23.85	0.1	1,169	0.00%
2024/02/02	1	24.05	0	0.00	24.15	1	1,167	0.09%
2024/02/01	0	0.00	2	24.15	24.20	-2	1,179	-0.17%
2024/01/30	0	24.20	0	0.00	24.30	0	1,189	0.00%
2024/01/29	0	24.30	0	0.00	24.20	0	1,190	0.00%
2024/01/26	3	24.20	0	0.00	24.25	3	1,198	0.25%
2024/01/23	24	23.58	0	0.00	23.70	24	1,187	2.02%
2024/01/19	0	23.85	0	0.00	23.75	0	1,168	0.00%
2024/01/18	1.3	23.78	0	0.00	23.80	1.3	1,160	0.11%
2024/01/17	6.1	24.07	10	24.00	24.00	-3.9	1,130	-0.34%
2024/01/16	7.1	24.58	0	0.00	24.50	7.1	1,081	0.66%
2024/01/15	0.1	25.10	0	0.00	25.00	0.1	1,025	0.01%
2024/01/12	2	25.05	0	0.00	25.05	2	1,026	0.19%
2024/01/11	1	25.05	0	0.00	25.10	1	1,025	0.10%
2024/01/10	1	25.05	0	0.00	25.05	1	1,027	0.10%
2024/01/08	0	25.25	0	25.25	25.20	0	1,031	0.00%
2024/01/03	2	25.05	9	25.05	25.10	-7	1,053	-0.66%
2024/01/02	1	25.10	0	0.00	25.10	1	1,038	0.10%
2023/12/29	4	25.13	0	0.00	25.20	4	1,023	0.39%
2023/12/28	2	25.10	0	0.00	25.15	2	1,034	0.19%
2023/12/27	0	0.00	1	25.20	25.15	-1	1,013	-0.10%
2023/12/26	3	25.12	0	0.00	25.25	3	984	0.30%
2023/12/25	10.1	25.16	1	25.15	25.15	9.1	960	0.95%
2023/12/22	2	25.20	1	25.20	25.20	1	959	0.10%
2023/12/21	1	25.25	0	0.00	25.25	1	956	0.11%
2023/12/20	1	25.25	0	0.00	25.40	1	953	0.10%
2023/12/19	2	25.28	0	0.00	25.30	2	949	0.21%
2023/12/18	0.1	25.50	0	0.00	25.50	0.1	952	0.01%
2023/12/14	5	25.40	0	0.00	25.30	5	936	0.53%
2023/12/13	3	25.30	0	0.00	25.30	3	920	0.33%
2023/12/12	2	25.35	0	0.00	25.40	2	930	0.22%
2023/12/07	1	25.45	0	0.00	25.45	1	932	0.11%
2023/12/05	5	25.55	2	25.60	25.50	3	921	0.33%
2023/12/04	1	25.55	0	0.00	25.70	1	922	0.11%
2023/11/30	2	25.40	0	0.00	25.35	2	895	0.22%
2023/11/27	2	25.33	2	25.50	25.45	0	884	0.00%
2023/11/24	1	25.40	0	0.00	25.45	1	887	0.11%
2023/11/22	0	0.00	1.3	25.56	25.60	-1.3	890	-0.15%
2023/11/21	1.2	25.48	0	0.00	25.55	1.2	897	0.13%
2023/11/20	1.1	25.35	0	0.00	25.40	1.1	894	0.12%
2023/11/14	0.1	25.30	0	0.00	25.30	0.1	866	0.01%
2023/11/06	0	0.00	1	25.50	25.30	-1	850	-0.12%
2023/11/01	1	25.10	0	0.00	25.10	1	838	0.12%
2023/10/27	1	25.05	0	0.00	25.45	1	872	0.11%
2023/10/26	0.1	25.15	0	0.00	25.10	0.1	894	0.01%
2023/10/20	0	25.20	0	0.00	25.35	0	1,002	0.00%
2023/10/18	1	25.45	0	0.00	25.45	1	1,076	0.09%
2023/10/13	3	25.50	0	0.00	25.55	3	1,175	0.26%
2023/10/11	0.2	25.65	0	0.00	25.80	0.2	1,228	0.02%
2023/10/04	3.1	25.14	0	0.00	25.20	3.1	1,246	0.24%
2023/09/27	1	25.40	0	0.00	25.45	1	1,302	0.08%
2023/09/26	1	25.40	0	0.00	25.60	1	1,298	0.08%
2023/09/25	0	0.00	1	25.50	25.45	-1	1,295	-0.08%
2023/09/22	1	25.50	0	0.00	25.50	1	1,293	0.08%
2023/09/21	2.2	25.51	0	0.00	25.50	2.2	1,298	0.17%
2023/09/20	6	25.56	0	0.00	25.55	6	1,285	0.47%
2023/09/19	1	25.75	0	0.00	25.65	1	1,282	0.08%
2023/09/13	1	25.65	0	0.00	25.65	1	1,261	0.08%
2023/09/11	1	25.80	0	0.00	25.65	1	1,293	0.08%
2023/09/06	0.1	25.75	0	0.00	25.65	0.1	1,289	0.01%
2023/09/04	0	0.00	0.4	25.85	25.85	-0.4	1,289	-0.03%
2023/08/31	2.3	25.56	0	0.00	25.50	2.3	1,275	0.18%
2023/08/30	3	25.57	0	0.00	25.65	3	1,274	0.24%
2023/08/29	1	25.50	0	0.00	25.60	1	1,272	0.08%
2023/08/28	0.4	25.60	0	0.00	25.50	0.4	1,265	0.03%
2023/08/25	1	25.45	0	0.00	25.50	1	1,274	0.08%
2023/08/24	0.1	25.60	0	0.00	25.60	0.1	1,271	0.01%
2023/08/23	1.1	25.55	0	0.00	25.50	1.1	1,269	0.08%
2023/08/22	7	25.60	0	0.00	25.60	7	1,256	0.56%
2023/08/21	0	0.00	1	25.70	25.75	-1	1,250	-0.08%
2023/08/18	1	25.50	0	25.70	25.70	1	1,253	0.08%
2023/08/17	2	25.58	0	0.00	25.55	2	1,249	0.16%
2023/08/16	1	25.70	0	0.00	25.70	1	1,230	0.08%
2023/08/14	2.3	25.91	0	25.95	25.85	2.3	1,240	0.18%
2023/08/11	0	0.00	10	26.05	26.05	-10	1,259	-0.79%
2023/08/09	0.1	26.15	15	26.03	26.00	-14.9	1,258	-1.18%
2023/08/07	0	0.00	5	26.05	26.10	-5	1,259	-0.40%
2023/08/02	1	25.85	0	0.00	25.85	1	1,251	0.08%
2023/07/31	0.1	26.10	0	0.00	25.75	0.1	1,299	0.01%
2023/07/27	5	25.75	0	0.00	25.80	5	1,251	0.40%
2023/07/26	5.1	25.71	0	0.00	25.75	5.1	1,217	0.42%
2023/07/25	0	25.95	0	0.00	25.85	0	1,201	0.00%
2023/07/24	2	25.75	1	25.80	25.70	1	1,175	0.09%
2023/07/21	7	26.01	0	0.00	26.00	7	1,139	0.62%
2023/07/20	0	26.23	0	0.00	26.15	0	1,104	0.00%
2023/07/19	3	26.27	0	0.00	26.20	3	1,081	0.28%
2023/07/18	1	26.40	12	26.44	26.35	-11	1,073	-1.03%
2023/07/17	1	27.65	0	0.00	27.70	1	1,023	0.10%
2023/07/14	1	27.65	0	0.00	27.60	1	990	0.10%
2023/07/12	0	0.00	2	27.70	27.50	-2	962	-0.21%
2023/07/11	1.1	27.52	0	0.00	27.60	1.1	958	0.11%
2023/07/10	2.2	27.52	0	0.00	27.45	2.2	960	0.23%
2023/07/07	11	27.51	7	27.45	27.65	4	941	0.42%
2023/07/06	5	27.80	0	0.00	27.70	5	934	0.53%
2023/07/05	4	27.95	0	0.00	27.90	4	914	0.44%
2023/07/04	1	28.00	0	0.00	27.95	1	912	0.11%
2023/06/19	0.1	28.20	0	0.00	28.00	0.1	957	0.01%
2023/06/16	1	27.85	0	0.00	27.85	1	962	0.10%
2023/06/15	0	0.00	15	28.05	28.15	-15	940	-1.59%
2023/06/14	0	0.00	1	28.00	28.10	-1	959	-0.10%
2023/06/13	0	28.10	10	28.03	28.00	-10	967	-1.03%
2023/06/12	0	0.00	8	28.00	28.00	-8	966	-0.83%
2023/06/08	3	28.05	0	0.00	28.00	3	994	0.30%
2023/06/06	1	28.10	0	0.00	28.10	1	1,032	0.10%
2023/06/05	0	0.00	1	28.00	28.00	-1	1,049	-0.10%
2023/06/02	9	28.12	0	0.00	28.15	9	1,055	0.85%
2023/05/30	9	27.99	10	27.95	28.00	-1	1,099	-0.09%
2023/05/29	7	27.94	0	0.00	28.00	7	1,106	0.63%
2023/05/26	0.1	28.00	0	0.00	27.95	0.1	1,114	0.01%
2023/05/23	1	28.10	0	0.00	28.10	1	1,120	0.09%
2023/05/17	1	27.75	0	0.00	27.85	1	1,112	0.09%
2023/05/15	2	27.48	0	0.00	27.55	2	1,089	0.18%
2023/05/12	0	0.00	2.1	27.60	27.55	-2.1	1,094	-0.19%
2023/05/11	0	0.00	2.1	27.60	27.60	-2.1	1,093	-0.19%
2023/05/09	1	27.70	10	27.65	27.65	-9	1,109	-0.81%
2023/05/08	13.1	27.56	1	27.70	27.75	12.1	1,116	1.09%
2023/04/26	0.1	28.15	29	28.20	28.10	-28.9	1,098	-2.63%
2023/04/20	0.1	28.20	1	28.15	28.15	-0.9	1,077	-0.09%
2023/04/17	0	0.00	2	28.40	28.35	-2	1,090	-0.18%
2023/04/13	0.1	28.35	0	0.00	28.25	0.1	1,081	0.01%
2023/04/12	0	0.00	5	28.20	28.30	-5	1,090	-0.46%
2023/03/28	0	0.00	3	28.00	28.00	-3	1,050	-0.29%
2023/03/24	0	0.00	2	27.85	27.85	-2	1,089	-0.18%
2023/03/21	5	27.60	0	0.00	27.60	5	1,065	0.47%
2023/03/14	1	27.50	0	0.00	27.55	1	1,013	0.10%
2023/03/10	5	27.80	0	0.00	27.80	5	997	0.50%
2023/03/08	0	0.00	4	28.26	28.25	-4	980	-0.41%
2023/03/07	0	0.00	1	28.10	28.15	-1	968	-0.10%
2023/03/06	0.1	28.10	59	28.03	28.05	-59	959	-6.14%
2023/03/03	2	27.35	0	0.00	27.40	2	902	0.22%
2023/02/23	0.1	27.55	87	27.47	27.45	-86.9	876	-9.92%
2023/02/22	1	27.20	0	0.00	27.35	1	871	0.11%
2023/02/21	1	27.40	1	27.35	27.45	0	867	0.00%
2023/02/20	0	0.00	24	27.45	27.45	-24	885	-2.71%
2023/02/08	0.1	27.55	4	27.53	27.65	-3.9	940	-0.42%
2023/02/07	0	0.00	3	27.40	27.50	-3	929	-0.32%
2023/02/01	0	0.00	1	27.20	27.20	-1	912	-0.11%
2023/01/30	0	0.00	2	27.15	27.05	-2	905	-0.22%
2023/01/11	0	26.95	0	0.00	26.80	0	910	0.00%
2023/01/09	0	0.00	2	26.90	26.95	-2	911	-0.22%
2022/12/28	2	26.35	0	0.00	26.35	2	910	0.22%
2022/12/27	0.1	26.40	0	0.00	26.40	0.1	911	0.01%
2022/12/21	1	26.25	0	0.00	26.20	1	1,026	0.10%
2022/12/19	0	0.00	2	26.55	26.70	-2	1,038	-0.19%
2022/12/14	0	0.00	3	26.45	26.45	-3	1,000	-0.30%
2022/12/13	1	26.35	0	0.00	26.45	1	991	0.10%
2022/12/08	1	26.40	0	0.00	26.30	1	1,027	0.10%
2022/12/07	2	26.38	0	0.00	26.55	2	1,030	0.19%
2022/12/06	3	26.48	0	0.00	26.60	3	1,034	0.29%
2022/12/02	6	26.64	0	0.00	26.50	6	1,068	0.56%
2022/12/01	1	26.65	0	0.00	26.70	1	1,078	0.09%
2022/11/30	0	0.00	1	26.60	26.70	-1	1,066	-0.09%
2022/11/29	1	26.30	0	0.00	26.60	1	1,067	0.09%
2022/11/24	1	26.40	0.5	26.35	26.40	0.5	1,082	0.05%
2022/11/23	0.5	26.25	0	0.00	26.20	0.5	1,089	0.05%
2022/11/18	5	26.15	0.8	26.35	26.20	4.3	1,145	0.37%
2022/11/17	0	26.35	3.3	26.33	26.30	-3.2	1,146	-0.28%
2022/11/16	0	26.55	0	0.00	26.15	0	1,155	0.00%
2022/11/15	0.6	26.60	0	0.00	26.55	0.6	1,157	0.05%
2022/11/14	2	26.58	0	0.00	26.70	2	1,151	0.17%
2022/11/11	0	0.00	1	26.38	26.45	-1	1,136	-0.09%
2022/11/10	1	26.05	0	0.00	26.10	1	1,132	0.09%
2022/11/09	2	26.18	0	0.00	26.15	2	1,140	0.18%
2022/11/08	1	26.20	0	0.00	26.15	1	1,158	0.09%
2022/11/07	2	25.95	1	26.00	26.00	1	1,190	0.08%
2022/10/27	1	25.90	0	0.00	25.90	1	1,298	0.08%
2022/10/26	0	0.00	1	25.90	25.80	-1	1,306	-0.08%
2022/10/25	0	0.00	5	25.80	25.65	-5	1,309	-0.38%
2022/10/20	1	25.65	0	0.00	25.60	1	1,314	0.08%
2022/10/19	2	26.00	0	0.00	25.90	2	1,316	0.15%
2022/10/17	0	0.00	6	25.89	25.95	-6	1,355	-0.44%
2022/10/14	2.1	26.06	0	0.00	26.05	2.1	1,357	0.16%
2022/10/13	1	25.90	0	0.00	25.95	1	1,359	0.07%
2022/10/12	1	26.50	0	0.00	26.50	1	1,334	0.07%
2022/10/05	0.1	27.05	0	0.00	26.90	0.1	1,337	0.01%
2022/10/04	1	27.15	0	0.00	26.90	1	1,347	0.07%
2022/10/03	2.2	27.05	0	0.00	26.95	2.2	1,342	0.16%
2022/09/30	1.1	27.11	0	0.00	27.05	1.1	1,348	0.08%
2022/09/29	1	26.75	1	27.50	27.50	0	1,349	0.00%
2022/09/28	9	26.57	0	0.00	26.50	9	1,291	0.70%
2022/09/27	1	26.90	0	0.00	27.00	1	1,277	0.08%
2022/09/23	4	27.01	0	0.00	27.05	4	1,272	0.31%
2022/09/21	4	27.13	0	0.00	27.20	4	1,297	0.31%
2022/09/20	2	27.20	0	0.00	27.25	2	1,291	0.15%
2022/09/19	0	27.30	0	0.00	27.20	0	1,304	0.00%
2022/09/16	3	27.20	0	0.00	27.15	3	1,339	0.22%
2022/09/15	1	27.25	0	0.00	27.25	1	1,342	0.07%
2022/09/13	1	27.60	0.1	27.70	27.55	0.9	1,359	0.06%
2022/09/08	0	0.00	5.4	27.47	27.55	-5.4	1,510	-0.36%
2022/09/07	2	26.83	0	0.00	26.85	2	1,491	0.13%
2022/09/06	22	26.95	3	27.10	27.00	19	1,505	1.26%
2022/09/05	10	27.00	0	0.00	27.05	10	1,526	0.66%
2022/09/02	1	27.30	0	0.00	27.15	1	1,554	0.06%
2022/09/01	1	27.15	0	0.00	27.25	1	1,546	0.06%
2022/08/30	9	27.26	1	27.50	27.45	8	1,534	0.52%
2022/08/29	51	27.29	0	0.00	27.25	51	1,536	3.32%
2022/08/26	32	27.64	0	0.00	27.65	32	1,529	2.09%
2022/08/25	0	0.00	1	27.55	27.50	-1	1,521	-0.07%
2022/08/23	3	27.25	3.2	27.26	27.20	-0.2	1,527	-0.02%
2022/08/22	0	0.00	3	27.45	27.45	-3	1,539	-0.19%
2022/08/19	6	27.03	0	0.00	27.15	6	1,539	0.39%
2022/08/18	9	27.06	0	0.00	27.05	9	1,552	0.58%
2022/08/16	5	27.11	2	27.20	27.10	3	1,570	0.19%
2022/08/15	1	27.00	2	27.15	27.10	-1	1,576	-0.06%
2022/08/12	0	0.00	18	27.00	27.00	-18	1,567	-1.15%
2022/08/10	14	26.73	2	26.75	26.65	12	1,555	0.77%
2022/08/09	0	0.00	0.2	27.00	26.90	-0.2	1,543	-0.01%
2022/08/08	4	26.18	0	0.00	26.75	4	1,543	0.26%
2022/08/04	0	0.00	5	25.70	25.60	-5	1,543	-0.32%
2022/08/03	5	25.80	0	0.00	25.75	5	1,543	0.32%
2022/08/02	5	25.85	0	0.00	25.95	5	1,562	0.32%
2022/07/29	5	26.05	0	0.00	25.90	5	1,602	0.31%
2022/07/26	3	25.83	0	0.00	25.85	3	1,606	0.19%
2022/07/25	1	26.20	0	0.00	26.50	1	1,599	0.06%
2022/07/22	3	26.27	0	0.00	26.25	3	1,606	0.19%
2022/07/20	1	26.60	0	0.00	26.35	1	1,633	0.06%
2022/07/12	1	25.90	0	0.00	26.00	1	1,711	0.06%
2022/07/04	0	0.00	0	26.50	26.50	0	1,777	0.00%
2022/06/29	0	0.00	0	27.00	26.95	0	1,783	0.00%
2022/06/24	0	0.00	53	27.02	27.05	-53	1,806	-2.93%
2022/06/23	0.3	26.60	0	0.00	26.75	0.3	1,777	0.01%
2022/06/20	20	26.05	0	0.00	25.95	20	1,776	1.13%
2022/06/17	10	26.03	0	0.00	26.15	10	1,781	0.56%
2022/06/16	2	26.15	0	0.00	26.05	2	1,653	0.12%
2022/06/15	11	26.06	0	0.00	26.10	11	1,990	0.55%
2022/06/07	1	26.70	0	0.00	26.60	1	2,120	0.05%
2022/06/02	1	27.00	0	0.00	27.05	1	2,176	0.05%
2022/06/01	1	27.10	0	0.00	27.00	1	2,240	0.04%
2022/05/31	0	0.00	6	26.95	27.10	-6	2,232	-0.27%
2022/05/30	0	26.85	0	0.00	27.15	0	2,229	0.00%
2022/05/27	0	26.65	0	0.00	26.70	0	2,219	0.00%
2022/05/24	1	26.00	0	0.00	26.05	1	2,295	0.04%
2022/05/23	1	26.15	0	0.00	26.20	1	2,286	0.04%
2022/05/20	1	26.20	0	0.00	26.40	1	2,284	0.04%
2022/05/18	2	26.28	0	0.00	26.50	2	2,285	0.09%
2022/05/17	3	26.30	0	0.00	26.30	3	2,280	0.13%
2022/05/16	1	26.25	0	0.00	26.25	1	2,272	0.04%
2022/05/13	2	26.00	0	0.00	26.00	2	2,262	0.09%
2022/05/12	6	26.06	0	0.00	25.90	6	2,261	0.27%
2022/05/10	7	26.26	8	26.25	26.40	-1	2,243	-0.04%
2022/05/09	5	26.59	1	26.80	26.50	4	2,232	0.18%
2022/05/06	3	27.00	0	0.00	26.90	3	2,209	0.14%
2022/05/04	0	0.00	1	27.20	27.05	-1	2,215	-0.05%
2022/05/03	1	27.00	1	27.05	27.00	0	2,236	0.00%
2022/04/29	2	27.08	0	0.00	27.15	2	2,251	0.09%
2022/04/28	5	27.02	0	0.00	27.00	5	2,278	0.22%
2022/04/27	11	27.14	1	27.20	27.15	10	2,255	0.44%
2022/04/26	5	27.50	1	27.50	27.50	4	2,235	0.18%
2022/04/25	3	27.55	13	27.57	27.55	-10	2,231	-0.45%
2022/04/21	4	27.76	0.7	27.85	27.75	3.3	2,232	0.15%
2022/04/20	2	27.60	7	27.75	27.75	-5	2,235	-0.22%
2022/04/19	3.1	27.53	0	0.00	27.60	3.1	2,239	0.14%
2022/04/18	8.4	27.48	0	0.00	27.40	8.4	2,254	0.37%
2022/04/15	3.3	27.71	1	27.75	27.75	2.3	2,225	0.10%
2022/04/14	2	27.88	0	0.00	27.80	2	2,231	0.09%
2022/04/13	1	27.90	0	0.00	27.95	1	2,230	0.04%
2022/04/11	3	27.88	0	0.00	27.85	3	2,230	0.14%
2022/04/07	6	28.09	0	0.00	28.05	6	2,229	0.27%
2022/04/06	0	0.00	1	28.20	28.15	-1	2,223	-0.04%
2022/04/01	1	28.20	0	0.00	28.15	1	2,247	0.04%
2022/03/28	0	0.00	2	28.18	28.15	-2	3,025	-0.07%
2022/03/25	0	28.25	0	0.00	28.20	0	3,280	0.00%
2022/03/24	0.1	28.40	0	0.00	28.25	0.1	3,544	0.00%
2022/03/21	0	0.00	2	28.23	28.30	-2	3,829	-0.05%
2022/03/17	1	27.90	0	0.00	28.05	1	3,499	0.03%
2022/03/16	14.3	27.68	0	0.00	27.90	14.3	3,475	0.41%
2022/03/15	2	27.95	0	0.00	27.95	2	3,437	0.06%
2022/03/14	18	28.00	0	0.00	28.05	18	3,446	0.52%
2022/03/11	1	28.10	0	0.00	28.10	1	3,430	0.03%
2022/03/10	2	28.25	0	0.00	28.25	2	3,462	0.06%
2022/03/09	2	28.10	0	0.00	28.10	2	3,477	0.06%
2022/03/08	5	28.09	5	28.20	28.05	0	3,478	0.00%
2022/03/07	4	28.23	1	28.45	28.25	3	3,430	0.09%
2022/03/04	2	28.80	1	28.80	28.75	1	3,387	0.03%
2022/03/03	5	28.90	0	0.00	28.80	5	3,407	0.15%
2022/03/01	22	28.85	0.1	28.90	28.90	21.9	3,430	0.64%
2022/02/25	3	28.53	5.3	28.50	28.50	-2.3	3,421	-0.07%
2022/02/24	4	28.60	1.5	28.77	28.65	2.5	3,397	0.07%
2022/02/23	0	0.00	1	28.90	28.85	-1	3,363	-0.03%
2022/02/22	0	0.00	5.5	28.81	28.85	-5.5	3,378	-0.16%
2022/02/21	1	29.00	0	0.00	29.00	1	3,390	0.03%
2022/02/16	0	28.80	0	0.00	28.90	0	3,371	0.00%
2022/02/15	2	28.70	0	0.00	28.70	2	3,373	0.06%
2022/02/14	1	28.65	0	0.00	28.65	1	3,395	0.03%
2022/02/11	5	28.91	0.5	29.00	28.85	4.5	3,401	0.13%
2022/02/10	0	0.00	2	28.95	28.85	-2	3,458	-0.06%
2022/02/09	0.8	28.90	0	0.00	29.00	0.8	3,460	0.02%
2022/02/08	0	0.00	2	28.90	28.90	-2	3,462	-0.06%
2022/02/07	0	0.00	4	28.80	28.70	-4	3,468	-0.12%
2022/01/26	1.2	28.72	0.4	28.75	28.60	0.9	3,453	0.02%
2022/01/25	3	28.55	0.4	28.65	28.55	2.6	3,462	0.07%
2022/01/24	0	0.00	2.6	28.91	28.90	-2.6	3,433	-0.08%
2022/01/21	1	28.90	5	29.00	28.75	-4	3,438	-0.12%
2022/01/20	1.3	28.91	0	0.00	28.90	1.3	3,405	0.04%
2022/01/18	3	28.95	1	29.00	29.05	2	3,427	0.06%
2022/01/17	1	28.80	0	0.00	28.85	1	3,448	0.03%
2022/01/13	0	0.00	5	29.05	29.05	-5	3,538	-0.14%
2022/01/12	0	0.00	4	29.00	29.00	-4	3,567	-0.11%
2022/01/11	2	29.10	0	0.00	28.95	2	3,584	0.06%
2022/01/10	3	28.80	0	0.00	28.80	3	3,595	0.08%
2022/01/07	1	28.90	0	0.00	28.80	1	3,602	0.03%
2022/01/06	1.5	28.95	0	0.00	29.00	1.5	3,596	0.04%
2022/01/05	3.6	29.00	2	29.00	28.90	1.6	3,615	0.04%
2022/01/04	0	0.00	10	29.11	29.10	-10	3,622	-0.28%
2021/12/30	2	29.20	0.2	29.30	29.15	1.8	3,635	0.05%
2021/12/29	3	29.20	2	29.23	29.25	1	3,653	0.03%
2021/12/28	4	29.10	1	29.15	29.20	3	3,663	0.08%
2021/12/27	9.6	29.25	1	29.40	29.20	8.6	3,651	0.24%
2021/12/24	14.4	29.28	13	29.31	29.40	1.4	3,624	0.04%
2021/12/23	9	28.58	7.3	28.73	28.60	1.7	3,492	0.05%
2021/12/22	28.3	28.10	0	0.00	28.05	28.3	3,190	0.89%
2021/12/21	9	28.14	0	0.00	28.05	9	2,934	0.31%
2021/12/20	37.5	28.30	0	0.00	28.00	37.5	2,744	1.37%
2021/12/17	14.2	28.63	0	0.00	28.50	14.2	2,551	0.56%
2021/12/16	10	28.78	1.5	28.78	28.85	8.5	2,374	0.36%
2021/12/15	1	28.90	25	28.94	28.80	-24	2,495	-0.96%
2021/12/14	3	28.97	1.3	28.94	28.90	1.7	2,527	0.07%
2021/12/10	9	28.91	0	0.00	28.95	9	2,493	0.36%
2021/12/09	0	0.00	0.7	29.15	29.10	-0.7	2,476	-0.03%
2021/12/07	8.3	28.85	0	0.00	28.95	8.3	2,425	0.34%
2021/12/06	22.3	28.87	3	28.95	28.95	19.3	2,399	0.80%
2021/12/03	0	0.00	2	29.15	29.05	-2	2,373	-0.08%
2021/12/02	4.2	28.91	0	0.00	28.90	4.2	2,342	0.18%
2021/12/01	4.3	28.86	0	0.00	29.00	4.3	2,323	0.18%
2021/11/30	3.2	28.95	0	0.00	28.90	3.2	2,326	0.14%
2021/11/29	2	28.95	0	0.00	28.90	2	2,299	0.09%
2021/11/26	0.4	29.15	0	0.00	29.10	0.4	2,272	0.02%
2021/11/25	6.4	29.12	0	0.00	29.20	6.4	2,260	0.28%
2021/11/24	1	29.15	0	0.00	29.40	1	2,237	0.04%
2021/11/23	0	0.00	2	29.20	29.20	-2	2,230	-0.09%
2021/11/22	6	29.29	0	0.00	29.25	6	2,208	0.27%
2021/11/17	1	29.65	0	0.00	29.65	1	2,158	0.05%
2021/11/15	0	0.00	3	29.70	29.80	-3	2,206	-0.13%
2021/11/12	3	29.55	0	0.00	29.70	3	2,223	0.13%
2021/11/11	2.3	29.38	0	0.00	29.60	2.3	2,231	0.10%
2021/11/10	7.3	29.43	0	0.00	29.55	7.3	2,234	0.33%
2021/11/09	9.4	29.57	0	0.00	29.45	9.4	2,220	0.42%
2021/11/05	10	29.64	0	0.00	29.70	10	2,155	0.46%
2021/11/04	3	29.80	0	0.00	29.80	3	2,157	0.14%
2021/11/03	0	0.00	5	29.95	30.00	-5	2,161	-0.23%
2021/11/02	1	29.95	0	0.00	30.20	1	2,166	0.05%
2021/11/01	1	29.90	0	0.00	29.95	1	2,158	0.05%
2021/10/29	1	29.85	1	29.85	30.00	0	2,177	0.00%
2021/10/27	1	30.25	0	0.00	30.30	1	2,207	0.05%
2021/10/26	0	0.00	5	30.70	30.80	-5	2,236	-0.22%
2021/10/22	0	0.00	1.3	30.33	30.50	-1.3	2,232	-0.06%
2021/10/21	1	29.90	0	0.00	29.85	1	2,188	0.05%
2021/10/20	2	30.08	0	0.00	30.00	2	2,186	0.09%
2021/10/19	3	30.05	0	0.00	30.15	3	2,199	0.14%
2021/10/13	0	0.00	1	30.05	29.75	-1	2,221	-0.05%
2021/10/12	1	29.70	0	0.00	29.80	1	2,192	0.05%
2021/10/08	0	29.95	2	30.05	30.00	-2	2,156	-0.09%
2021/10/07	0	0.00	10	30.15	29.95	-10	2,155	-0.46%
2021/10/05	0	0.00	11	29.50	29.65	-11	2,105	-0.52%
2021/10/04	0	0.00	7	30.06	30.00	-7	2,113	-0.33%
2021/09/28	0.3	30.00	0.4	29.80	30.00	-0.1	2,067	-0.01%
2021/09/27	0.4	29.35	0	0.00	29.30	0.4	2,052	0.02%
2021/09/24	12	29.23	0	0.00	29.10	12	2,003	0.60%
2021/09/23	2	29.25	0	0.00	29.15	2	1,934	0.10%
2021/09/22	18	29.37	0	0.00	28.90	18	1,868	0.96%
2021/09/08	0	0.00	8	30.60	30.45	-8	1,904	-0.42%
2021/09/03	0	0.00	3	31.20	31.20	-3	1,921	-0.16%
2021/09/02	1	30.85	3	30.95	30.95	-2	1,923	-0.10%
2021/08/25	1	30.60	0	0.00	30.90	1	2,051	0.05%
2021/08/20	2	29.80	0	0.00	29.80	2	2,077	0.10%
2021/08/19	5	29.80	5	29.90	30.10	0	2,072	0.00%
2021/08/16	5	31.10	14	31.00	31.00	-9	2,058	-0.44%
2021/08/11	0	0.00	13	31.01	31.25	-13	2,049	-0.63%
2021/08/10	1	30.65	0	0.00	30.85	1	2,068	0.05%
2021/08/06	1	30.70	0	0.00	30.85	1	2,209	0.05%
2021/08/04	5	31.00	2	31.10	31.00	3	2,431	0.12%
2021/08/03	1	31.35	0	0.00	31.30	1	2,555	0.04%
2021/08/02	1	32.40	1	32.45	32.40	0	2,623	0.00%
2021/07/30	0	0.00	2	32.25	32.55	-2	2,650	-0.08%
2021/07/29	0	0.00	8	32.61	32.60	-8	2,681	-0.30%
2021/07/28	0	0.00	11	32.80	32.60	-11	2,742	-0.40%
2021/07/26	5	33.10	6	33.20	33.10	-1	2,975	-0.03%
2021/07/23	5	33.31	2	33.15	33.15	3	2,991	0.10%
2021/07/22	0	0.00	1	32.95	32.85	-1	2,984	-0.03%
2021/07/21	2	31.90	0	0.00	32.45	2	2,955	0.07%
2021/07/19	2	32.00	0	0.00	32.00	2	2,996	0.07%
2021/07/14	4	31.95	4	31.99	32.00	0	3,318	0.00%
2021/07/13	2	31.80	2	32.05	31.95	0	3,450	0.00%
2021/07/12	3	31.90	0	0.00	31.95	3	3,558	0.08%
2021/07/09	0	0.00	4	31.80	32.20	-4	3,587	-0.11%
2021/07/08	4	32.38	0	0.00	32.30	4	3,584	0.11%
2021/07/07	1	32.40	1	32.40	32.35	0	3,617	0.00%
2021/07/06	0	0.00	9.3	32.73	32.80	-9.3	3,638	-0.26%
2021/07/05	0.1	32.40	0	0.00	32.60	0.1	3,644	0.00%
2021/07/02	3	32.40	1	32.35	32.40	2	3,667	0.05%
2021/06/29	8	32.45	0	0.00	32.40	8	3,789	0.21%
2021/06/28	0	0.00	1	32.50	32.55	-1	3,786	-0.03%
2021/06/25	8	32.81	5	32.90	32.60	3	3,803	0.08%
2021/06/24	0	0.00	35	32.67	32.80	-35	3,798	-0.92%
2021/06/23	0.3	32.31	5	32.35	32.15	-4.7	3,789	-0.12%
2021/06/21	0	0.00	2	32.05	32.00	-2	3,753	-0.05%
2021/06/09	0	0.00	5	31.35	31.40	-5	4,083	-0.12%
2021/06/07	5	31.40	1	31.30	31.40	4	4,086	0.10%
2021/06/04	0	0.00	1	31.30	30.90	-1	4,074	-0.02%
2021/06/03	0	0.00	5	31.60	31.60	-5	4,081	-0.12%
2021/06/02	0	0.00	0.2	31.10	31.50	-0.2	4,088	0.00%
2021/06/01	5	31.00	0	0.00	31.15	5	4,082	0.12%
2021/05/28	3	30.90	0	0.00	30.85	3	4,138	0.07%
2021/05/27	3.2	30.67	5	31.10	30.55	-1.8	4,144	-0.04%
2021/05/25	0	0.00	3	31.35	31.40	-3	4,180	-0.07%
2021/05/24	0	0.00	1	30.30	30.90	-1	4,185	-0.02%
2021/05/20	5	30.15	0	0.00	30.25	5	4,198	0.12%
2021/05/18	11	29.48	0	0.00	30.00	11	4,262	0.26%
2021/05/17	8	29.11	0	0.00	28.95	8	4,276	0.19%
2021/05/14	1	30.10	2	30.28	30.15	-1	4,178	-0.02%
2021/05/13	5	30.60	5	30.27	30.30	0	4,120	0.00%
2021/05/12	11	31.72	0.1	31.90	30.90	10.9	4,049	0.27%
2021/05/11	4	34.20	16	33.97	33.45	-12	3,896	-0.31%
2021/05/10	2	33.80	2	33.90	33.80	0	3,753	0.00%
2021/05/07	3	33.15	2	33.25	33.30	1	3,726	0.03%
2021/05/06	0	0.00	4	33.35	33.70	-4	3,698	-0.11%
2021/05/05	0	0.00	4.2	33.16	33.30	-4.2	3,643	-0.11%
2021/05/04	1	32.90	64	33.06	32.50	-63	3,584	-1.76%
2021/05/03	5	33.84	4.2	33.49	33.45	0.9	3,445	0.02%
2021/04/28	0	0.00	2.2	32.85	32.95	-2.2	3,389	-0.06%
2021/04/22	4	32.48	3	32.78	32.35	1	3,414	0.03%
2021/04/21	1	32.50	1	32.45	32.45	0	3,335	0.00%
2021/04/20	5	33.10	0.1	33.00	32.70	4.9	3,322	0.15%
2021/04/19	3	32.38	4	32.79	32.95	-1	3,211	-0.03%
2021/04/16	13	32.02	55	31.91	32.05	-42	3,101	-1.35%
2021/04/15	1	31.25	11	31.40	31.40	-10	3,040	-0.33%
2021/04/14	16.1	31.06	0	0.00	31.00	16.1	3,092	0.52%
2021/04/13	2.1	31.35	0	0.00	31.10	2.1	3,123	0.07%
2021/04/12	5	31.40	5	31.30	31.30	0	3,136	0.00%
2021/04/09	26	31.42	0	0.00	31.40	26	3,143	0.83%
2021/04/08	20	31.43	69	31.40	31.40	-49	3,146	-1.56%
2021/04/07	7	31.38	3	31.40	31.40	4	3,157	0.13%
2021/04/06	10	31.35	26	31.11	31.35	-16	3,152	-0.51%
2021/04/01	1	30.80	1.2	30.86	30.85	-0.2	3,089	-0.01%
2021/03/31	1	30.75	0	0.00	30.80	1	3,081	0.03%
2021/03/29	0.2	30.66	3	30.73	30.65	-2.8	3,110	-0.09%
2021/03/26	1	30.80	0	0.00	30.70	1	3,126	0.03%
2021/03/25	2	30.45	0	0.00	30.70	2	3,142	0.06%
2021/03/24	1	30.45	3	30.55	30.55	-2	3,150	-0.06%
2021/03/23	0	0.00	2	30.40	30.50	-2	3,153	-0.06%
2021/03/22	10	30.26	4	30.74	30.80	6	3,161	0.19%
2021/03/19	10	30.17	0	0.00	31.00	10	3,179	0.31%
2021/03/18	1	30.35	5	30.30	30.50	-4	2,940	-0.14%
2021/03/17	7	30.25	3	30.28	30.35	4	3,074	0.13%
2021/03/16	12	30.35	0	0.00	30.45	12	3,081	0.39%
2021/03/15	11	30.45	10	30.58	30.45	1	3,134	0.03%
2021/03/12	10	30.65	2	30.75	30.80	8	3,142	0.25%
2021/03/11	1	30.75	17.2	30.82	30.75	-16.2	3,219	-0.50%
2021/03/09	2	30.70	5	30.75	30.70	-3	3,337	-0.09%
2021/03/08	2	30.50	0	0.00	30.45	2	3,362	0.06%
2021/03/05	0	0.00	1	30.45	30.50	-1	3,399	-0.03%
2021/03/04	4	30.51	2	30.35	30.65	2	4,696	0.04%
2021/03/02	2	30.45	0	0.00	30.30	2	4,817	0.04%
2021/02/26	2	30.38	3	30.25	30.35	-1	4,827	-0.02%
2021/02/23	4	30.50	3	30.35	30.55	1	4,828	0.02%
2021/02/22	9.3	30.03	0	0.00	30.20	9.3	4,830	0.19%
2021/02/19	4	29.80	0	0.00	29.85	4	4,842	0.08%
2021/02/18	0	0.00	2	30.15	30.05	-2	4,840	-0.04%
2021/02/17	3	29.50	0	0.00	29.55	3	4,866	0.06%
2021/02/04	0	0.00	5	29.38	29.50	-5	4,845	-0.10%
2021/02/02	0	0.00	5.1	29.25	29.30	-5.1	5,033	-0.10%
2021/02/01	1	29.00	0	0.00	29.15	1	5,082	0.02%
2021/01/29	5	29.02	2	29.05	29.10	3	5,110	0.06%
2021/01/28	3	29.07	0	0.00	29.15	3	5,075	0.06%
2021/01/27	1	29.15	0	0.00	29.10	1	5,067	0.02%
2021/01/25	0	0.00	0	29.50	29.45	0	5,073	0.00%
2021/01/22	35	29.03	7	29.04	29.25	28	5,097	0.55%
2021/01/21	3	29.70	14	29.68	29.60	-11	5,041	-0.22%
2021/01/20	15	29.97	1.3	30.00	29.85	13.8	5,065	0.27%
2021/01/18	11	30.10	25	30.04	30.15	-14	5,014	-0.28%
2021/01/15	1.3	30.07	0	0.00	30.25	1.3	5,016	0.02%
2021/01/14	2.5	30.12	0	0.00	30.15	2.5	4,991	0.05%
2021/01/13	20.3	30.15	25	30.15	30.15	-4.8	4,957	-0.10%
2021/01/12	16.4	30.14	0	0.00	30.15	16.4	4,931	0.33%
2021/01/11	1	30.35	1	30.30	30.30	0	4,918	0.00%
2021/01/08	1	30.35	1	30.20	30.50	0	4,907	0.00%
2021/01/07	12	30.40	0	0.00	30.55	12	4,895	0.25%
2021/01/06	2	30.63	2	30.75	30.60	0	4,853	0.00%
2021/01/05	2	30.95	0	0.00	30.85	2	4,823	0.04%
2021/01/04	4	31.05	3	31.05	31.20	1	4,828	0.02%
2020/12/31	1	31.20	8	31.15	31.05	-7	4,815	-0.15%
2020/12/30	5	31.05	0	0.00	31.05	5	4,793	0.10%
2020/12/29	22	31.00	1	30.85	30.95	21	4,790	0.44%
2020/12/28	5	30.90	1	30.90	30.95	4	4,779	0.08%
2020/12/25	2	30.65	0	0.00	30.80	2	4,768	0.04%
2020/12/24	0	0.00	1	30.70	30.55	-1	4,775	-0.02%
2020/12/23	0	0.00	2	30.50	30.45	-2	4,732	-0.04%
2020/12/21	0	0.00	3	30.60	30.70	-3	4,825	-0.06%
2020/12/18	1	30.40	1	30.45	30.30	0	4,848	0.00%
2020/12/17	4	30.35	0	0.00	30.30	4	4,900	0.08%
2020/12/15	19.7	29.99	0	0.00	29.90	19.7	5,279	0.37%
2020/12/14	1	30.05	0	0.00	30.00	1	5,311	0.02%
2020/12/11	7	30.04	4	30.00	30.00	3	5,366	0.06%
2020/12/10	4	30.40	0	0.00	30.50	4	5,497	0.07%
2020/12/09	3	30.40	3	30.40	30.35	0	5,656	0.00%
2020/12/08	6	30.68	0	0.00	30.60	6	5,620	0.11%
2020/12/07	11.5	30.80	3	30.70	30.70	8.5	5,567	0.15%
2020/12/04	10.4	30.85	0	0.00	30.90	10.4	5,501	0.19%
2020/12/03	10	30.81	0	0.00	30.90	10	5,452	0.18%
2020/12/02	3	31.03	0	0.00	30.95	3	5,401	0.06%
2020/12/01	1	30.95	0	0.00	31.05	1	5,367	0.02%
2020/11/30	3	31.02	1	31.60	30.65	2	5,328	0.04%
2020/11/27	5.1	31.14	2	31.15	31.25	3.1	4,047	0.08%
2020/11/26	15	31.48	5	31.35	31.35	10	4,008	0.25%
2020/11/24	8	31.75	0	0.00	31.60	8	4,004	0.20%
2020/11/23	10	32.00	0	0.00	31.90	10	3,996	0.25%
2020/11/20	10	31.65	3	31.80	31.70	7	4,008	0.17%
2020/11/19	2	31.85	0	0.00	31.90	2	4,005	0.05%
2020/11/18	4	32.15	0	0.00	32.20	4	4,003	0.10%
2020/11/16	12	31.72	0	0.00	31.65	12	4,028	0.30%
2020/11/13	7	32.20	0	0.00	32.25	7	3,979	0.18%
2020/11/12	6	32.15	3	32.20	32.25	3	4,011	0.07%
2020/11/11	0	0.00	8	32.52	32.60	-8	4,016	-0.20%
2020/11/10	3	31.25	5	31.66	31.75	-2	3,925	-0.05%
2020/11/09	3	31.10	1	31.25	31.10	2	3,873	0.05%
2020/11/06	0	0.00	2	31.30	31.35	-2	3,855	-0.05%
2020/11/05	2	31.20	0	0.00	31.35	2	3,853	0.05%
2020/11/03	0	0.00	1	31.65	31.40	-1	3,849	-0.03%
2020/11/02	0	0.00	1	31.50	31.35	-1	3,855	-0.03%
2020/10/30	3	31.25	0	0.00	31.25	3	3,877	0.08%
2020/10/29	0	0.00	5	31.70	31.40	-5	3,850	-0.13%
2020/10/28	7	32.06	3	32.05	31.90	4	3,859	0.10%
2020/10/27	0	0.00	3	31.60	31.60	-3	3,823	-0.08%
2020/10/26	0	0.00	1	31.40	31.35	-1	3,822	-0.03%
2020/10/22	0	0.00	4	31.43	31.50	-4	3,876	-0.10%
2020/10/21	0	0.00	24	31.19	31.30	-24	3,896	-0.62%
2020/10/20	1	31.00	12	31.09	31.15	-11	3,922	-0.28%
2020/10/16	2	31.13	0	0.00	31.25	2	3,966	0.05%
2020/10/15	3	30.97	1	30.85	31.05	2	3,968	0.05%
2020/10/14	2	31.20	1	31.35	31.10	1	3,966	0.03%
2020/10/12	22	31.50	0	0.00	31.35	22	3,951	0.56%
2020/10/08	1	31.40	0	0.00	31.90	1	3,958	0.03%
2020/10/05	2	31.25	0	0.00	31.20	2	4,243	0.05%
2020/09/29	1	31.25	0	0.00	31.15	1	4,465	0.02%
2020/09/28	1	31.30	4	31.46	31.40	-3	4,530	-0.07%
2020/09/25	1	30.95	2	30.95	30.90	-1	4,578	-0.02%
2020/09/24	13	30.88	1	31.00	30.65	12	4,581	0.26%
2020/09/23	8	31.46	0	0.00	31.45	8	4,546	0.18%
2020/09/22	2	32.10	1	32.45	32.05	1	4,522	0.02%
2020/09/21	8	33.67	0	0.00	33.00	8	4,590	0.17%
2020/09/18	26	33.85	29	33.95	34.00	-3	4,810	-0.06%
2020/09/17	1	33.25	2	33.20	33.25	-1	4,801	-0.02%
2020/09/16	1	32.85	0	0.00	32.80	1	5,036	0.02%
2020/09/15	14	33.15	15	33.10	33.10	-1	5,272	-0.02%
2020/09/14	6	32.05	6	31.65	32.50	0	5,275	0.00%
2020/09/11	3	30.67	0	0.00	31.00	3	5,192	0.06%
2020/09/08	5	30.80	0	0.00	30.65	5	5,371	0.09%
2020/09/07	5	30.89	0	0.00	31.00	5	5,388	0.09%
2020/09/04	1	30.60	0	0.00	30.80	1	5,498	0.02%
2020/09/02	13	30.80	26	30.70	30.70	-13	5,721	-0.23%
2020/09/01	1	31.10	0	0.00	31.15	1	5,800	0.02%
2020/08/31	1	31.00	5	31.65	31.65	-4	5,845	-0.07%
2020/08/28	1	30.75	2	30.75	30.70	-1	5,793	-0.02%
2020/08/27	5	30.72	0	0.00	30.85	5	5,828	0.09%
2020/08/26	26	30.95	22	31.05	31.20	4	5,865	0.07%
2020/08/25	0	0.00	1	30.55	30.65	-1	5,854	-0.02%
2020/08/24	17	30.39	15	30.30	30.30	2	5,936	0.03%
2020/08/21	13	30.57	0	0.00	30.50	13	5,929	0.22%
2020/08/20	0	0.00	5	30.43	30.35	-5	5,925	-0.08%
2020/08/19	2	31.15	17	31.20	31.05	-15	5,888	-0.25%
2020/08/18	4	31.10	10	31.05	31.05	-6	5,871	-0.10%
2020/08/17	29.3	31.00	28	30.90	31.00	1.3	5,846	0.02%
2020/08/14	10	30.33	0	0.00	30.55	10	5,828	0.17%
2020/08/12	13	30.40	0	0.00	30.25	13	5,798	0.22%
2020/08/11	5	31.10	0	0.00	30.85	5	5,767	0.09%
2020/08/10	0	0.00	2	30.80	30.80	-2	5,751	-0.03%
2020/08/06	1	30.35	0	0.00	30.55	1	5,743	0.02%
2020/08/05	4	30.10	0	0.00	30.50	4	5,736	0.07%
2020/08/03	5	29.86	0	0.00	29.80	5	5,688	0.09%
2020/07/31	1	30.25	0	0.00	30.20	1	5,647	0.02%
2020/07/30	8	30.60	0	0.00	30.65	8	5,623	0.14%
2020/07/29	1	29.85	0	0.00	30.00	1	5,605	0.02%
2020/07/27	1	30.60	0	0.00	30.55	1	5,563	0.02%
2020/07/24	4	31.21	0	0.00	31.25	4	5,533	0.07%
2020/07/23	38	31.60	35	31.55	31.65	3	5,508	0.05%
2020/07/22	3	31.98	0	0.00	31.95	3	5,498	0.05%
2020/07/20	2	32.30	0	0.00	32.00	2	5,458	0.04%
2020/07/16	2	32.85	0	0.00	32.55	2	5,448	0.04%
2020/07/15	7	32.93	3	33.10	32.60	4	5,407	0.07%
2020/07/14	2	33.65	7	33.44	33.50	-5	5,368	-0.09%
2020/07/13	20	33.61	2	33.40	33.40	18	5,369	0.34%
2020/07/10	1	36.25	0	0.00	36.25	1	5,179	0.02%
2020/07/09	8.3	37.25	0	0.00	36.90	8.3	5,054	0.16%
2020/07/08	4.3	37.14	0	0.00	37.35	4.3	4,933	0.09%
2020/07/07	1	37.10	0	0.00	37.10	1	4,801	0.02%
2020/07/03	1	37.30	2	37.30	37.35	-1	4,663	-0.02%
2020/07/02	6	37.00	6	37.25	37.35	0	4,630	0.00%
2020/07/01	5	36.82	1	36.85	36.85	4	4,606	0.09%
2020/06/30	8	36.55	2	37.15	36.40	6	4,573	0.13%
2020/06/29	1	36.60	0	0.00	36.50	1	4,439	0.02%
2020/06/24	9	37.66	0	0.00	37.25	9	4,125	0.22%
2020/06/23	4.4	38.21	11	38.45	38.10	-6.7	3,817	-0.17%
2020/06/22	0	0.00	3	39.63	38.55	-3	3,485	-0.09%
2020/06/19	5	38.98	0	0.00	39.95	5	3,161	0.16%
2020/06/18	2	38.50	3	39.03	39.25	-1	2,893	-0.03%
2020/06/17	1	38.15	0	0.00	38.70	1	2,787	0.04%
2020/06/16	11	38.03	0	0.00	38.00	11	2,741	0.40%
2020/06/15	1	38.00	1	38.15	37.55	0	2,715	0.00%
2020/06/11	0	0.00	4	39.15	39.65	-4	2,679	-0.15%
2020/06/10	0	0.00	11	39.46	39.70	-11	2,603	-0.42%
2020/06/09	1	39.45	2	39.03	39.45	-1	2,523	-0.04%
2020/06/08	4	38.61	4	38.55	38.55	0	2,418	0.00%
2020/06/05	1	37.40	4	37.24	37.50	-3	2,338	-0.13%
2020/06/04	0	0.00	1	36.50	36.55	-1	2,266	-0.04%
2020/06/03	0	0.00	2	36.15	36.05	-2	2,248	-0.09%
2020/06/02	0	0.00	3	35.45	35.55	-3	2,204	-0.14%
2020/05/27	1	34.50	0	0.00	34.75	1	2,021	0.05%
2020/05/21	2	33.80	0	0.00	34.05	2	2,005	0.10%
2020/05/20	1	33.80	0	0.00	33.95	1	1,993	0.05%
2020/05/14	1	33.50	0	0.00	33.60	1	1,968	0.05%
2020/05/08	0	0.00	1	33.65	33.60	-1	1,899	-0.05%
2020/05/06	0	0.00	1	33.40	33.20	-1	1,905	-0.05%
2020/05/05	0	0.00	4	33.48	33.40	-4	1,905	-0.21%
2020/04/30	3	33.68	2	33.88	34.05	1	1,900	0.05%
2020/04/29	0	0.00	3	33.20	33.25	-3	1,881	-0.16%
2020/04/28	1	32.85	1	32.85	32.90	0	1,885	0.00%
2020/04/27	0	0.00	6	31.65	32.30	-6	1,918	-0.31%
2020/04/23	11	31.13	5	31.35	31.15	6	1,880	0.32%
2020/04/22	11	31.00	0	0.00	31.20	11	1,859	0.59%
2020/04/21	1	31.25	0	0.00	31.20	1	1,846	0.05%
2020/04/16	1	31.90	0	0.00	32.00	1	1,798	0.06%
2020/04/14	0	0.00	1	32.45	32.45	-1	1,795	-0.06%
2020/04/10	1	31.95	0	0.00	32.10	1	1,785	0.06%
2020/04/06	0	0.00	1	30.80	32.00	-1	1,755	-0.06%
2020/04/01	1	30.70	0	0.00	30.80	1	1,728	0.06%
2020/03/30	0	0.00	12	30.53	30.60	-12	1,709	-0.70%
2020/03/27	1	30.90	0	0.00	30.75	1	1,692	0.06%
2020/03/25	0	0.00	1	30.75	30.55	-1	1,703	-0.06%
2020/03/20	0	0.00	7.2	28.92	28.90	-7.2	1,691	-0.43%
2020/03/19	1	26.90	0	0.00	27.95	1	1,652	0.06%
2020/03/18	3	28.72	0	0.00	28.60	3	1,599	0.19%
2020/03/17	11	29.36	0	0.00	29.15	11	1,556	0.71%
2020/03/16	0	0.00	10	30.00	29.60	-10	1,515	-0.66%
2020/03/12	0	0.00	4	31.41	30.80	-4	1,398	-0.29%
2020/03/11	2	32.40	0	0.00	32.20	2	1,357	0.15%
2020/03/10	1	32.50	0	0.00	32.90	1	1,327	0.08%
2020/03/09	4	32.86	0	0.00	32.80	4	1,335	0.30%
2020/03/06	10	33.38	0	0.00	33.50	10	1,297	0.77%
2020/03/04	1	33.60	0	0.00	33.60	1	1,287	0.08%
2020/02/27	3	33.60	0	0.00	33.50	3	1,305	0.23%
2020/02/26	1	33.80	0	0.00	33.80	1	1,288	0.08%
2020/02/14	0	0.00	1	34.00	34.05	-1	1,270	-0.08%
2020/02/06	0	0.00	10	34.00	34.20	-10	1,298	-0.77%
2020/01/30	2	33.25	2	33.45	33.50	0	1,308	0.00%
2020/01/13	0	0.00	2	34.25	34.35	-2	1,287	-0.16%
2020/01/09	0	0.00	1	34.10	34.10	-1	1,301	-0.08%
2020/01/08	2	34.00	0	0.00	34.00	2	1,307	0.15%
2019/12/31	1	34.05	0	0.00	34.20	1	1,275	0.08%
2019/12/30	1.6	34.23	0	0.00	34.20	1.6	1,270	0.13%
2019/12/26	0	0.00	1	34.20	34.25	-1	1,258	-0.08%
2019/12/24	1	34.25	0	0.00	34.25	1	1,269	0.08%
2019/12/17	2	34.30	0	0.00	34.45	2	1,327	0.15%
2019/12/11	2	33.80	0	0.00	33.85	2	1,310	0.15%
2019/12/10	1	33.90	0	0.00	33.85	1	1,324	0.08%
2019/12/04	1	33.40	0	0.00	33.55	1	1,369	0.07%
2019/12/03	1	33.85	0	0.00	33.80	1	1,362	0.07%
2019/12/02	2	33.83	0	0.00	33.80	2	1,378	0.15%
2019/11/27	1	34.50	0	0.00	34.55	1	1,395	0.07%
2019/11/19	1	33.95	0	0.00	34.00	1	1,396	0.07%
2019/11/18	3	33.92	0	0.00	33.85	3	1,395	0.21%
2019/11/15	1	33.95	0	0.00	34.05	1	1,387	0.07%
2019/11/14	10	33.97	0	0.00	33.95	10	1,394	0.72%
2019/11/12	5	34.15	0	0.00	34.25	5	1,392	0.36%
2019/11/07	1	34.80	0	0.00	34.75	1	1,373	0.07%
2019/10/29	0	0.00	1	34.90	34.80	-1	1,379	-0.07%
2019/10/25	0	0.00	5	35.00	35.15	-5	1,362	-0.37%
2019/10/23	1	34.90	0	0.00	34.85	1	1,378	0.07%
2019/10/22	7	35.27	0	0.00	35.15	7	1,382	0.51%
2019/10/21	7	35.09	1	35.15	35.20	6	1,387	0.43%
2019/10/17	0	0.00	1	34.80	34.90	-1	1,373	-0.07%
2019/10/15	1	34.65	15	34.55	34.70	-14	1,427	-0.98%
2019/10/14	0	0.00	1	34.60	34.60	-1	1,456	-0.07%
2019/10/03	0	0.00	1	33.90	33.90	-1	1,491	-0.07%
2019/10/02	0	0.00	3	34.30	34.20	-3	1,492	-0.20%
2019/09/27	0	0.00	6	33.79	33.80	-6	1,498	-0.40%
2019/09/26	6	33.91	0	0.00	33.70	6	1,497	0.40%
2019/09/25	2	34.10	2	34.10	33.90	0	1,473	0.00%
2019/09/24	1	34.35	0	0.00	34.35	1	1,439	0.07%
2019/09/20	2	34.63	0	0.00	34.80	2	1,470	0.14%
2019/09/19	1	34.65	0	0.00	34.65	1	1,453	0.07%
2019/09/18	1	34.70	0	0.00	34.70	1	1,457	0.07%
2019/09/11	1	34.50	0	0.00	34.65	1	1,505	0.07%
2019/09/09	1	34.80	0	0.00	34.80	1	1,546	0.06%
2019/08/29	6	33.63	0	0.00	33.65	6	1,551	0.39%
2019/08/28	3	33.90	0	0.00	33.90	3	1,544	0.19%
2019/08/27	3	34.35	0	0.00	34.20	3	1,551	0.19%
2019/08/26	4	34.45	0	0.00	34.40	4	1,531	0.26%
2019/08/23	1	34.95	0	0.00	34.95	1	1,540	0.06%
2019/08/19	2	34.85	2	34.80	34.80	0	1,582	0.00%
2019/08/15	3	33.62	0	0.00	33.60	3	1,585	0.19%
2019/08/14	0	0.00	0.1	34.00	33.95	-0.1	1,597	-0.01%
2019/08/06	1	33.05	0	0.00	33.40	1	1,628	0.06%
2019/08/05	1	33.95	0	0.00	33.85	1	1,610	0.06%
2019/08/02	10	34.40	0	0.00	34.40	10	1,607	0.62%
2019/08/01	0.1	34.95	0	0.00	34.95	0.1	1,625	0.01%
2019/07/25	0.3	35.60	0	0.00	35.60	0.3	1,732	0.02%
2019/07/23	10	35.95	0	0.00	35.80	10	1,756	0.57%
2019/07/17	2	36.40	0	0.00	36.50	2	1,749	0.11%
2019/07/16	0	0.00	1	39.30	39.40	-1	1,678	-0.06%
2019/07/04	1	38.85	0	0.00	38.80	1	1,704	0.06%
2019/07/01	2	38.80	0	0.00	38.65	2	1,743	0.11%
2019/06/28	9	39.10	0	0.00	39.10	9	1,749	0.51%
2019/06/27	0	0.00	1	40.40	39.75	-1	1,754	-0.06%
2019/06/26	0	0.00	1	40.50	40.20	-1	1,750	-0.06%
2019/06/25	1	40.10	1	40.00	40.25	0	1,761	0.00%
2019/06/24	0	0.00	2	39.18	40.00	-2	1,759	-0.11%
2019/06/12	0	0.00	1	38.95	38.75	-1	1,788	-0.06%
2019/05/29	0	0.00	0.3	37.90	37.95	-0.3	1,925	-0.02%
2019/05/24	0	0.00	0	37.90	37.90	0	1,964	0.00%
2019/05/20	0	0.00	0.3	37.35	37.35	-0.3	2,045	-0.01%
2019/05/17	0	0.00	0	37.10	37.10	0	2,068	0.00%
2019/05/10	5	37.20	11	37.16	37.20	-6	2,092	-0.29%
2019/05/09	3	37.23	14	37.27	37.20	-11	2,098	-0.52%
2019/05/07	0	0.00	3	37.42	37.75	-3	2,059	-0.15%
2019/05/06	0	0.00	2	37.05	37.20	-2	2,055	-0.10%
2019/05/03	2	37.30	4	37.20	37.35	-2	2,041	-0.10%
2019/05/02	0	0.00	2	37.20	37.25	-2	2,021	-0.10%
2019/04/30	0	0.00	63	37.10	37.25	-63	1,997	-3.15%
2019/04/29	0	0.00	103	37.10	37.05	-103	1,979	-5.20%	大賣/鉅額交易
2019/04/24	1	36.20	1	36.30	36.40	0	1,961	0.00%
2019/04/23	0	0.00	3	36.10	36.00	-3	1,957	-0.15%
2019/04/22	1	35.90	0	0.00	36.00	1	1,961	0.05%
2019/04/18	0	0.00	1	36.00	36.00	-1	1,967	-0.05%
2019/04/17	0	0.00	4	36.18	36.20	-4	1,984	-0.20%
2019/04/09	2	35.98	0	0.00	36.00	2	1,927	0.10%
2019/04/03	1	35.85	0	0.00	35.85	1	1,914	0.05%
2019/04/02	1	36.05	0	0.00	36.10	1	1,882	0.05%
2019/03/28	2	36.05	1	36.30	36.40	1	1,824	0.05%
2019/03/25	1	36.10	0	0.00	36.05	1	1,925	0.05%
2019/03/21	2	36.33	33	36.50	36.30	-31	1,902	-1.63%
2019/03/20	3	36.40	0	0.00	36.50	3	1,904	0.16%
2019/03/19	8	36.76	4	36.85	36.70	4	1,917	0.21%
2019/03/18	2	36.75	1	36.85	36.90	1	1,890	0.05%
2019/03/15	0	0.00	1	36.90	36.80	-1	1,880	-0.05%
2019/03/13	1	36.20	0	0.00	36.15	1	1,770	0.06%
2019/03/05	2	35.45	0	0.00	35.45	2	1,754	0.11%
2019/03/04	5	35.76	0	0.00	35.80	5	1,743	0.29%
2019/02/26	0	0.00	1	35.15	35.05	-1	1,675	-0.06%
2019/02/25	4	35.10	0	0.00	35.10	4	1,638	0.24%
2019/02/20	1	34.75	0	0.00	34.75	1	1,553	0.06%
2019/02/18	1	35.35	0	0.00	34.90	1	1,514	0.07%
2019/01/30	3	35.55	0	0.00	35.20	3	1,448	0.21%
2019/01/07	0	0.00	2	34.90	35.00	-2	1,504	-0.13%
2018/12/28	0	0.00	1	34.65	34.55	-1	1,647	-0.06%
2018/12/25	1	33.90	0	0.00	33.90	1	1,700	0.06%
2018/12/24	1	34.80	0	0.00	34.65	1	1,715	0.06%
2018/11/27	1	33.60	0	0.00	33.60	1	1,893	0.05%
2018/09/03	1	35.40	0	0.00	35.25	1	1,546	0.06%
2018/08/27	0	0.00	1	34.50	35.55	-1	1,554	-0.06%
2018/08/07	0	0.00	2	32.25	32.20	-2	1,794	-0.11%
2018/07/03	2	32.85	0	0.00	32.80	2	1,919	0.10%
2018/06/07	0	0.00	2	35.80	35.90	-2	1,690	-0.12%
2018/02/06	2	30.25	0	0.00	30.30	2	1,305	0.15%