允強 (2034)-凱基-高美館券商分點個股進出

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

允強

(2034)

可現股當沖

股價
26.20
漲跌
▲0.45
漲幅
+1.75%
成交量
3,300張
產業
上市鋼鐵類股
404人加入追蹤

立即追蹤
本地時間:13:35(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

允強 (2034)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/20	0	0.00	2	26.30	26.20	-2	633	-0.32%
2024/05/16	0.1	25.50	0	0.00	25.60	0.1	588	0.02%
2024/05/14	0.1	25.45	0	0.00	25.45	0.1	589	0.02%
2024/05/13	0.1	25.40	0	0.00	25.50	0.1	589	0.02%
2024/05/10	0.1	25.30	0	0.00	25.30	0.1	576	0.02%
2024/05/09	0.1	25.20	0	0.00	25.25	0.1	575	0.02%
2024/05/08	0.1	25.40	0	0.00	25.45	0.1	571	0.02%
2024/05/06	0.1	25.40	1	25.55	25.45	-0.9	566	-0.16%
2024/05/02	0.1	25.25	0	0.00	25.40	0.1	557	0.02%
2024/04/30	0.1	25.20	0	0.00	25.40	0.1	556	0.02%
2024/04/24	2	24.95	0	0.00	25.05	2	560	0.36%
2024/04/23	0.1	25.10	0	0.00	25.15	0.1	558	0.02%
2024/04/22	0	0.00	6	25.40	25.20	-6	553	-1.08%
2024/04/19	5	25.60	0	0.00	25.20	5	536	0.93%
2024/04/16	0	0.00	1	25.15	25.15	-1	520	-0.19%
2024/04/11	1	25.65	0	0.00	25.70	1	511	0.20%
2024/04/10	1	26.00	0	0.00	25.75	1	509	0.20%
2024/04/09	0.1	25.80	0	0.00	26.00	0.1	509	0.02%
2024/04/03	1.1	25.49	0.5	25.45	25.35	0.6	498	0.12%
2024/04/02	0.1	25.10	0	0.00	25.25	0.1	486	0.02%
2024/04/01	0.3	25.30	0	0.00	25.25	0.3	488	0.06%
2024/03/28	0.4	25.04	0	0.00	25.10	0.4	504	0.07%
2024/03/27	0.1	24.95	0	0.00	25.05	0.1	501	0.02%
2024/03/25	0.2	24.90	0	0.00	25.05	0.2	501	0.03%
2024/03/22	0.2	24.70	0	0.00	24.85	0.2	503	0.04%
2024/03/20	1	24.60	0	0.00	24.55	1	574	0.17%
2024/03/19	1	24.75	0	0.00	24.75	1	565	0.18%
2024/03/18	0.2	24.80	1	24.80	24.80	-0.8	561	-0.15%
2024/03/15	0.1	24.90	0	0.00	24.90	0.1	563	0.02%
2024/03/12	1	24.85	0	0.00	24.90	1	546	0.18%
2024/03/11	0.2	24.85	0	0.00	24.90	0.2	542	0.03%
2024/03/07	0.2	25.10	0	0.00	25.10	0.2	522	0.03%
2024/03/06	1	25.15	0	0.00	25.15	1	516	0.19%
2024/03/05	0.1	25.15	0	0.00	25.15	0.1	519	0.02%
2024/03/01	2.1	25.55	0	0.00	25.55	2.1	500	0.43%
2024/02/29	2	25.60	0	0.00	25.60	2	495	0.40%
2024/02/26	0	0.00	1	25.95	25.95	-1	475	-0.21%
2024/02/21	0	26.10	0	0.00	26.10	0	476	0.00%
2024/02/19	0.1	26.10	0	0.00	26.25	0.1	474	0.02%
2024/02/16	0.1	26.00	0	0.00	26.00	0.1	475	0.02%
2024/02/15	0.1	25.85	0	0.00	25.90	0.1	479	0.02%
2024/01/24	0.1	26.30	0	0.00	26.35	0.1	472	0.02%
2024/01/18	1	26.15	0	0.00	26.15	1	455	0.22%
2024/01/09	2	26.95	0	0.00	26.95	2	485	0.41%
2024/01/04	0	0.00	1	26.90	26.95	-1	493	-0.20%
2023/12/26	0.1	27.40	1	27.40	27.40	-1	497	-0.19%
2023/12/22	1	27.00	0	0.00	27.15	1	480	0.21%
2023/12/18	0	0.00	5	27.44	27.30	-5	468	-1.07%
2023/12/15	0	27.36	18.1	27.50	27.30	-18	447	-4.03%
2023/12/12	2.1	26.40	0	0.00	26.40	2.1	398	0.53%
2023/12/11	0	0.00	0.2	26.80	26.55	-0.2	394	-0.05%
2023/12/08	5.1	26.65	0	0.00	26.75	5.1	393	1.29%
2023/12/06	0.2	26.78	2	27.10	27.10	-1.9	388	-0.48%
2023/12/05	0	0.00	0.2	27.00	27.15	-0.2	388	-0.05%
2023/12/01	0	0.00	0.3	26.95	27.00	-0.3	383	-0.07%
2023/11/30	5	26.95	0	0.00	27.00	5	379	1.32%
2023/11/27	0.1	26.80	0	0.00	26.80	0.1	385	0.03%
2023/11/22	1	26.80	0	0.00	26.85	1	381	0.26%
2023/11/21	0.1	26.80	0	0.00	27.00	0.1	377	0.03%
2023/11/17	0.2	26.50	0	0.00	26.65	0.2	372	0.04%
2023/11/13	0.1	26.35	0	0.00	26.35	0.1	373	0.03%
2023/11/09	5	26.70	0	0.00	26.80	5	366	1.37%
2023/11/08	0.1	26.55	0	0.00	26.55	0.1	369	0.03%
2023/11/07	0.1	26.55	0	0.00	26.55	0.1	372	0.04%
2023/11/06	0.3	26.60	0	0.00	26.55	0.3	377	0.07%
2023/10/26	0.3	26.43	0	0.00	26.35	0.3	422	0.07%
2023/10/24	0.1	26.10	0	0.00	26.25	0.1	440	0.02%
2023/10/23	2	26.15	0	0.00	26.10	2	444	0.45%
2023/10/11	0.1	26.90	0	0.00	27.00	0.1	496	0.02%
2023/09/15	0	0.00	8	27.80	27.95	-8	571	-1.40%
2023/09/11	0	0.00	0.2	27.35	27.50	-0.2	595	-0.03%
2023/08/29	0.1	27.00	0	0.00	27.10	0.1	630	0.02%
2023/08/23	2	27.00	2	27.00	26.95	0	652	0.00%
2023/08/17	0	0.00	2	26.90	26.90	-2	658	-0.30%
2023/08/14	2	26.90	0	0.00	26.90	2	668	0.30%
2023/08/07	0.1	27.50	0	0.00	27.70	0.1	693	0.01%
2023/08/01	2	27.45	0	0.00	27.55	2	685	0.29%
2023/07/28	0.1	27.50	0	0.00	27.50	0.1	676	0.01%
2023/07/25	0.1	27.66	10	27.80	27.65	-9.9	662	-1.49%
2023/07/19	0.1	29.05	0	0.00	29.05	0.1	635	0.02%
2023/07/17	0	0.00	3	29.15	29.20	-3	623	-0.48%
2023/07/14	0.2	29.05	0	0.00	28.90	0.2	619	0.03%
2023/07/13	10	28.80	6	28.95	28.85	4	625	0.64%
2023/07/12	0	0.00	1	29.00	28.90	-1	619	-0.16%
2023/07/06	0	0.00	5	29.25	29.20	-5	637	-0.78%
2023/07/04	0	0.00	3	29.62	29.55	-3	639	-0.47%
2023/07/03	0	0.00	24	29.69	29.70	-24	643	-3.73%
2023/06/30	0	0.00	1	29.35	29.40	-1	640	-0.16%
2023/06/28	1	29.20	0	0.00	29.20	1	644	0.16%
2023/06/27	0.1	29.30	0	0.00	29.30	0.1	644	0.02%
2023/06/26	2	29.20	0	0.00	29.50	2	639	0.31%
2023/06/21	0	0.00	0.6	29.00	29.05	-0.6	635	-0.09%
2023/06/20	1	29.00	0	0.00	29.05	1	638	0.16%
2023/06/19	0.1	29.15	0	0.00	29.10	0.1	645	0.01%
2023/06/16	13	29.08	0	0.00	29.00	13	646	2.01%
2023/06/14	0.1	28.85	0	0.00	28.85	0.1	647	0.02%
2023/06/13	0	0.00	2	28.90	28.85	-2	664	-0.30%
2023/06/07	5.2	29.05	0	0.00	29.05	5.2	763	0.69%
2023/06/06	3.5	29.00	0	0.00	29.00	3.5	776	0.44%
2023/06/05	0.1	28.90	1	29.05	28.90	-0.9	785	-0.11%
2023/06/01	0.1	28.90	0	0.00	28.90	0.1	794	0.01%
2023/05/31	3	28.75	0	0.00	28.90	3	805	0.37%
2023/05/30	0.1	28.65	0	0.00	28.70	0.1	802	0.01%
2023/05/26	0.1	28.85	0	0.00	28.75	0.1	845	0.01%
2023/05/25	3	29.05	0	0.00	28.90	3	863	0.35%
2023/05/23	1	29.00	0	0.00	29.10	1	893	0.11%
2023/05/19	3	28.85	0	0.00	28.80	3	946	0.32%
2023/05/18	2.1	28.65	0	0.00	28.70	2.1	950	0.22%
2023/05/17	1	28.60	0	0.00	28.65	1	957	0.10%
2023/05/15	0.1	28.70	5	28.55	28.60	-4.9	1,012	-0.48%
2023/05/09	0.3	29.15	0	0.00	29.10	0.3	1,118	0.03%
2023/05/05	0.1	29.55	0	0.00	29.25	0.1	1,142	0.01%
2023/05/04	0.1	29.30	0	0.00	29.35	0.1	1,169	0.01%
2023/04/28	1	29.10	0	0.00	29.20	1	1,275	0.08%
2023/04/26	0.1	28.90	3	28.80	29.00	-2.9	1,329	-0.22%
2023/04/25	0	0.00	2	29.15	28.95	-2	1,325	-0.15%
2023/04/24	0	0.00	1	28.90	28.85	-1	1,327	-0.08%
2023/04/21	0	0.00	6	29.11	28.85	-6	1,329	-0.45%
2023/04/18	1	29.60	0	0.00	29.55	1	1,329	0.08%
2023/04/17	2	29.80	0	0.00	29.80	2	1,332	0.15%
2023/04/13	0	0.00	5	29.85	29.75	-5	1,340	-0.37%
2023/04/07	1	29.10	0	0.00	29.15	1	1,358	0.07%
2023/03/28	5	29.20	0	0.00	29.10	5	1,651	0.30%
2023/03/21	2	29.23	0	0.00	29.30	2	1,757	0.11%
2023/03/16	2	28.90	0	0.00	28.95	2	1,743	0.11%
2023/03/13	8	29.44	5	29.95	29.90	3	1,719	0.17%
2023/03/10	3	30.53	0	0.00	30.20	3	1,689	0.18%
2023/02/24	0	0.00	1	31.40	31.10	-1	1,685	-0.06%
2023/02/23	0	0.00	9	31.37	31.40	-9	1,705	-0.53%
2023/02/22	0	0.00	2	31.20	31.15	-2	1,710	-0.12%
2023/02/14	2	30.90	1	30.70	30.80	1	1,705	0.06%
2023/02/13	0	0.00	5	30.65	30.75	-5	1,689	-0.30%
2023/02/10	7	30.27	0	0.00	30.20	7	1,650	0.42%
2023/02/09	6	30.82	0	0.00	30.75	6	1,641	0.37%
2023/02/08	0	0.00	5	31.15	31.10	-5	1,614	-0.31%
2023/02/02	2	30.80	0	0.00	30.70	2	1,509	0.13%
2023/02/01	3	30.82	5	30.95	30.95	-2	1,485	-0.13%
2023/01/30	0	0.00	1	29.95	29.95	-1	1,419	-0.07%
2023/01/17	0	0.00	1	29.65	29.65	-1	1,392	-0.07%
2023/01/16	0	0.00	6	29.37	29.45	-6	1,379	-0.43%
2022/12/30	0	0.00	15	29.30	28.95	-15	1,499	-1.00%
2022/12/28	9	28.86	0	0.00	28.50	9	1,476	0.61%
2022/12/27	3	28.97	0	0.00	29.00	3	1,460	0.21%
2022/12/26	9	29.15	0	0.00	29.10	9	1,462	0.62%
2022/12/23	1	29.40	0	0.00	29.60	1	1,455	0.07%
2022/12/22	0	0.00	5	29.60	29.75	-5	1,413	-0.35%
2022/12/21	6	29.03	25	28.91	28.95	-19	1,274	-1.49%
2022/12/16	15	28.30	0	0.00	28.20	15	1,222	1.23%
2022/12/15	0	0.00	10	28.75	28.70	-10	1,210	-0.83%
2022/12/13	0	0.00	5	28.55	28.20	-5	1,158	-0.43%
2022/12/06	10	28.40	0	0.00	28.10	10	1,157	0.86%
2022/12/05	10	28.60	0	0.00	28.55	10	1,171	0.85%
2022/12/01	0	0.00	1	28.45	28.45	-1	1,206	-0.08%
2022/11/30	0	0.00	20	28.10	27.90	-20	1,232	-1.62%
2022/11/22	30	28.14	4	28.30	27.65	26	1,366	1.90%
2022/11/21	0	0.00	21	28.72	28.55	-21	1,332	-1.58%
2022/11/18	16	27.78	15	28.40	27.65	1	1,301	0.08%
2022/11/17	0	0.00	1	28.30	28.05	-1	1,290	-0.08%
2022/11/02	0	0.00	1	25.90	25.85	-1	1,916	-0.05%
2022/10/31	1	25.35	2	25.40	25.35	-1	2,071	-0.05%
2022/10/27	0	0.00	2	25.70	25.70	-2	2,166	-0.09%
2022/10/25	2	25.45	2	25.70	25.35	0	2,399	0.00%
2022/10/21	2	25.05	0	0.00	25.40	2	2,677	0.07%
2022/10/20	2	25.10	0	0.00	25.05	2	2,672	0.07%
2022/10/19	1	25.95	1	25.95	25.90	0	2,636	0.00%
2022/10/07	1	27.50	0	0.00	27.65	1	2,979	0.03%
2022/10/04	0	0.00	2	27.50	27.40	-2	2,993	-0.07%
2022/10/03	2	27.15	0	0.00	27.05	2	2,999	0.07%
2022/09/29	0	0.00	3	26.95	27.10	-3	3,003	-0.10%
2022/09/28	2	26.80	0	0.00	26.55	2	3,005	0.07%
2022/09/27	0	0.00	3	27.40	27.60	-3	2,994	-0.10%
2022/09/26	12.1	27.97	0	0.00	27.15	12.1	2,992	0.40%
2022/09/23	10	28.70	0	0.00	28.75	10	2,982	0.34%
2022/09/21	0.1	28.80	0	0.00	28.60	0.1	2,987	0.00%
2022/09/16	0.1	29.30	0	0.00	29.05	0.1	2,997	0.00%
2022/09/13	5	29.90	0	0.00	29.95	5	3,026	0.17%
2022/09/12	1	30.10	0	0.00	30.20	1	3,047	0.03%
2022/09/08	0	0.00	13	30.32	30.45	-13	3,049	-0.43%
2022/09/07	8	29.88	0	0.00	29.40	8	3,035	0.26%
2022/09/02	0.3	30.20	0	0.00	30.20	0.3	3,024	0.01%
2022/08/31	0	0.00	23	30.77	30.85	-23	3,007	-0.76%
2022/08/30	0	0.00	17	29.85	30.25	-17	2,951	-0.58%
2022/08/29	5	29.50	0	0.00	29.65	5	2,938	0.17%
2022/08/26	0	0.00	5	30.55	30.25	-5	2,923	-0.17%
2022/08/24	0	0.00	1	30.05	30.10	-1	2,910	-0.03%
2022/08/23	6	30.05	0	0.00	30.00	6	2,901	0.21%
2022/08/22	14	30.20	1	29.90	30.30	13	2,894	0.45%
2022/08/18	9	30.52	2	30.35	30.40	7	2,865	0.24%
2022/08/17	10	31.40	35	31.11	30.55	-25	2,790	-0.90%
2022/08/12	1	29.80	2	29.53	29.50	-1	2,411	-0.04%
2022/08/11	1	29.00	0	0.00	29.25	1	2,359	0.04%
2022/08/09	20	30.10	0	0.00	29.90	20	2,303	0.87%
2022/08/05	0	0.00	2	30.00	30.40	-2	2,265	-0.09%
2022/08/04	0	0.00	5	29.15	29.35	-5	2,209	-0.23%
2022/08/02	3	29.70	0	0.00	29.70	3	2,172	0.14%
2022/08/01	13	30.45	8.7	30.43	30.55	4.3	2,132	0.20%
2022/07/29	5.7	28.77	8	29.37	30.45	-2.3	1,998	-0.12%
2022/07/28	0	0.00	7.1	28.58	28.45	-7.1	1,841	-0.39%
2022/07/21	3	27.83	0	0.00	28.00	3	1,836	0.16%
2022/07/20	0	0.00	0.6	28.55	28.50	-0.6	1,807	-0.03%
2022/07/19	0.6	27.35	5	27.10	27.30	-4.4	1,767	-0.25%
2022/07/18	5	27.40	4	28.00	27.40	1	1,728	0.06%
2022/07/15	4	27.78	0	0.00	27.85	4	1,772	0.23%
2022/07/04	0.1	26.35	0	0.00	26.15	0.1	2,471	0.01%
2022/07/01	0.1	26.50	0	0.00	26.10	0.1	2,526	0.00%
2022/06/30	2	26.70	0	0.00	26.75	2	2,531	0.08%
2022/06/27	0	0.00	5	27.55	27.65	-5	2,617	-0.19%
2022/06/23	0	0.00	1	26.90	27.30	-1	2,773	-0.04%
2022/06/21	5	27.64	5	27.69	27.70	0	3,219	0.00%
2022/06/20	5	27.00	0	0.00	27.05	5	3,331	0.15%
2022/06/17	0	0.00	1	28.35	28.25	-1	3,444	-0.03%
2022/06/14	1	29.35	0	0.00	29.35	1	3,679	0.03%
2022/06/13	9	29.79	0	0.00	29.75	9	3,922	0.23%
2022/06/09	6	31.23	2	31.20	31.25	4	4,000	0.10%
2022/06/01	0	0.00	5	30.65	30.65	-5	4,622	-0.11%
2022/05/30	5	31.05	0	0.00	31.10	5	4,710	0.11%
2022/05/27	2	30.65	0	0.00	30.75	2	4,780	0.04%
2022/05/25	2	31.05	2	31.10	31.10	0	5,015	0.00%
2022/05/19	0	0.00	5	30.16	30.45	-5	5,332	-0.09%
2022/05/16	2	30.50	6	30.68	30.50	-4	5,320	-0.08%
2022/05/13	0	0.00	1	30.45	30.45	-1	5,315	-0.02%
2022/05/12	2.1	29.85	0	0.00	29.65	2.1	5,303	0.04%
2022/05/11	7.1	30.63	0	0.00	30.60	7.1	5,279	0.13%
2022/05/10	5	30.44	1	30.85	31.00	4	5,275	0.08%
2022/05/06	2.1	31.27	0	0.00	31.30	2.1	5,240	0.04%
2022/04/29	9	32.25	3	32.45	32.10	6	5,249	0.11%
2022/04/27	3.1	32.24	0	0.00	32.30	3.1	5,242	0.06%
2022/04/26	6	33.90	0	0.00	33.70	6	5,162	0.12%
2022/04/25	11	34.72	1	34.90	34.40	10	5,120	0.20%
2022/04/22	0	0.00	7	36.71	36.30	-7	5,041	-0.14%
2022/04/21	8	36.26	0	0.00	36.00	8	5,000	0.16%
2022/04/20	3	36.77	4	36.58	37.00	-1	4,922	-0.02%
2022/04/19	2	36.68	11	36.58	36.65	-9	4,840	-0.19%
2022/04/18	7	35.91	0	0.00	35.50	7	4,816	0.15%
2022/04/15	3	36.90	6	37.17	36.60	-3	4,780	-0.06%
2022/04/14	10	36.71	4	36.85	36.60	6	4,730	0.13%
2022/04/13	18	36.91	27	36.95	37.00	-9	4,668	-0.19%
2022/04/12	4	35.73	0	0.00	35.75	4	4,483	0.09%
2022/04/11	3	35.77	1	35.65	35.55	2	4,442	0.05%
2022/04/08	2	35.80	11	35.60	35.90	-9	4,375	-0.21%
2022/04/07	12	35.26	8	34.79	34.55	4	4,318	0.09%
2022/04/06	0	0.00	6	35.81	35.75	-6	4,261	-0.14%
2022/04/01	0	0.00	1	35.25	35.25	-1	4,239	-0.02%
2022/03/31	5	35.25	0	0.00	35.10	5	4,225	0.12%
2022/03/30	0	0.00	7	35.90	35.90	-7	4,197	-0.17%
2022/03/29	1	35.25	0	0.00	35.30	1	4,152	0.02%
2022/03/28	8	36.30	0	0.00	35.95	8	4,106	0.19%
2022/03/25	46	37.89	54	36.72	37.55	-8	4,016	-0.20%
2022/03/24	3	37.10	2	36.50	37.15	1	3,857	0.03%
2022/03/23	7	36.15	10	35.45	36.05	-3	3,659	-0.08%
2022/03/22	0	0.00	10	35.52	35.80	-10	3,539	-0.28%
2022/03/21	17	34.94	23	35.02	35.00	-6	3,392	-0.18%
2022/03/18	6	33.93	2	34.00	33.80	4	3,285	0.12%
2022/03/17	13	34.40	2	34.25	34.30	11	3,313	0.33%
2022/03/16	23	35.46	29	34.71	35.15	-6	3,211	-0.19%
2022/03/15	21	34.42	26	34.20	34.00	-5	2,959	-0.17%
2022/03/11	1	33.70	0	0.00	33.75	1	2,910	0.03%
2022/03/10	5	33.57	1	33.90	33.95	4	2,881	0.14%
2022/03/09	0	0.00	6	34.00	34.50	-6	2,824	-0.21%
2022/03/08	10	34.04	9	35.25	32.80	1	2,734	0.04%
2022/03/07	9	33.69	4	34.05	33.80	5	2,428	0.21%
2022/03/04	0	0.00	10	33.98	33.70	-10	2,335	-0.43%
2022/03/03	5	33.60	1	33.70	33.65	4	2,314	0.17%
2022/03/02	2	33.90	14	34.07	33.75	-12	2,291	-0.52%
2022/03/01	8	34.03	3	34.32	33.45	5	2,264	0.22%
2022/02/25	4	32.94	22	32.91	33.00	-18	2,142	-0.84%
2022/02/24	0	0.00	1	32.75	32.15	-1	2,130	-0.05%
2022/02/23	6	32.69	4	32.65	32.80	2	2,090	0.10%
2022/02/22	7	32.64	3	32.65	32.25	4	2,067	0.19%
2022/02/21	17	32.64	16	32.99	32.75	1	1,970	0.05%
2022/02/11	0	0.00	2	31.55	31.40	-2	1,974	-0.10%
2022/02/10	0	0.00	4	31.34	31.20	-4	2,003	-0.20%
2022/02/09	5	30.95	4	31.05	31.05	1	2,137	0.05%
2022/02/07	1	29.95	2	30.40	30.50	-1	2,136	-0.05%
2022/01/25	2	29.95	0	0.00	29.90	2	2,141	0.09%
2022/01/24	2	29.78	0	0.00	30.15	2	2,145	0.09%
2022/01/20	5	30.40	0	0.00	30.65	5	2,127	0.24%
2022/01/18	2	30.40	1	30.20	30.20	1	2,142	0.05%
2022/01/13	0	0.00	1	30.70	30.65	-1	2,264	-0.04%
2022/01/11	5	30.25	3	30.15	30.10	2	2,257	0.09%
2022/01/10	3	31.02	1	30.85	30.95	2	2,213	0.09%
2022/01/07	1	31.80	0	0.00	31.35	1	2,196	0.05%
2021/12/30	6.5	32.24	0	0.00	32.30	6.5	2,379	0.27%
2021/12/29	0	0.00	1	32.25	32.30	-1	2,432	-0.04%
2021/12/28	1	32.25	0	0.00	32.15	1	2,495	0.04%
2021/12/27	0	0.00	3	32.25	32.20	-3	2,605	-0.12%
2021/12/23	0.5	32.50	0	0.00	32.60	0.5	2,826	0.02%
2021/12/21	5	32.40	5	32.70	33.10	0	2,869	0.00%
2021/12/20	2	33.35	1	33.25	33.15	1	2,886	0.03%
2021/12/17	0	0.00	8	32.71	32.85	-8	2,856	-0.28%
2021/12/16	1	32.00	0	0.00	31.95	1	2,836	0.04%
2021/12/14	6	32.16	0	0.00	32.05	6	2,924	0.21%
2021/12/13	0	0.00	31	32.50	32.85	-31	2,928	-1.06%
2021/12/10	1	31.80	0	0.00	31.80	1	2,913	0.03%
2021/12/09	8	31.96	0	0.00	31.80	8	3,029	0.26%
2021/12/08	56	32.75	55	32.83	32.25	1	3,152	0.03%
2021/12/07	5	32.00	3	32.30	32.45	2	3,185	0.06%
2021/12/02	3	31.45	0	0.00	31.60	3	3,350	0.09%
2021/11/30	2	31.50	5	31.70	31.40	-3	3,520	-0.09%
2021/11/29	5	31.75	0	0.00	31.40	5	3,568	0.14%
2021/11/26	0	0.00	1	33.00	32.30	-1	3,679	-0.03%
2021/11/24	0	0.00	2	32.70	32.60	-2	3,867	-0.05%
2021/11/23	2	31.80	2	32.13	31.65	0	3,887	0.00%
2021/11/19	2	31.25	10	31.40	31.10	-8	4,277	-0.19%
2021/11/16	2	31.85	0	0.00	31.85	2	4,570	0.04%
2021/11/11	18	33.13	17	33.37	32.65	1	5,042	0.02%
2021/11/10	0	0.00	2	33.10	32.60	-2	5,145	-0.04%
2021/11/09	0	0.00	10	32.83	32.80	-10	5,219	-0.19%
2021/11/08	41	32.98	43	33.07	33.05	-2	5,328	-0.04%
2021/11/05	2	31.70	0	0.00	31.80	2	5,390	0.04%
2021/11/04	26	32.09	26	32.51	31.90	0	5,543	0.00%
2021/11/03	0	0.00	5	32.04	32.15	-5	5,736	-0.09%
2021/11/02	0	0.00	18.8	31.61	31.30	-18.8	5,916	-0.32%
2021/11/01	5	31.47	49	31.56	31.50	-44	6,186	-0.71%
2021/10/29	5	31.95	5	31.50	31.55	0	6,361	0.00%
2021/10/28	0	0.00	2	31.30	31.65	-2	6,538	-0.03%
2021/10/27	0	0.00	2.1	31.65	31.50	-2.1	6,805	-0.03%
2021/10/26	3	31.60	3	31.75	31.85	0	7,562	0.00%
2021/10/25	0	0.00	11	31.47	31.60	-11	8,155	-0.13%
2021/10/22	15	31.13	8	31.91	30.95	7	9,368	0.07%
2021/10/21	2	32.08	11	32.13	32.30	-9	9,616	-0.09%
2021/10/20	6	31.26	0	0.00	31.15	6	9,846	0.06%
2021/10/19	3	31.85	19	31.87	31.50	-16	10,394	-0.15%
2021/10/15	5	31.26	5	31.35	31.30	0	11,880	0.00%
2021/10/14	0	0.00	6	31.21	31.10	-6	13,954	-0.04%
2021/10/13	6	30.65	23	30.54	30.50	-17	14,662	-0.12%
2021/10/12	10	31.16	0	0.00	30.85	10	15,037	0.07%
2021/10/08	45	31.74	29	32.37	31.40	16	15,397	0.10%
2021/10/07	7	31.65	2	32.05	32.05	5	15,688	0.03%
2021/10/06	2	31.73	1	31.60	31.50	1	16,020	0.01%
2021/10/05	9	31.87	1	32.50	32.70	8	16,721	0.05%
2021/10/04	9	34.71	2	34.20	34.20	7	17,013	0.04%
2021/10/01	21.1	36.17	11	36.26	35.90	10.1	17,460	0.06%
2021/09/30	12	37.35	17.1	37.06	37.30	-5.1	17,745	-0.03%
2021/09/29	1.1	35.70	5	35.94	35.40	-3.9	18,052	-0.02%
2021/09/28	7	35.83	8	36.15	35.90	-1	18,833	-0.01%
2021/09/27	28	36.03	30	36.47	36.10	-2	19,707	-0.01%
2021/09/24	7	35.66	0	0.00	35.65	7	20,708	0.03%
2021/09/23	1	35.60	1	36.15	35.50	0	23,034	0.00%
2021/09/22	1	35.60	3	35.63	35.75	-2	24,254	-0.01%
2021/09/17	8	36.47	0	0.00	36.90	8	24,927	0.03%
2021/09/16	3	36.72	0	0.00	36.70	3	25,772	0.01%
2021/09/15	0	0.00	2	37.35	37.35	-2	25,845	-0.01%
2021/09/14	18	36.78	0	0.00	36.80	18	25,948	0.07%
2021/09/13	0	0.00	20	37.54	37.90	-20	26,030	-0.08%
2021/09/10	9	36.97	4	36.90	36.80	5	25,962	0.02%
2021/09/09	6	35.64	8	36.04	36.75	-2	25,934	-0.01%
2021/09/08	9	36.14	2	36.35	35.90	7	25,897	0.03%
2021/09/07	0	0.00	3	37.13	36.45	-3	25,887	-0.01%
2021/09/06	20	36.68	29	37.00	36.90	-9	25,875	-0.03%
2021/09/03	1	37.15	7	37.13	36.35	-6	25,799	-0.02%
2021/09/02	9	36.37	3	36.25	36.25	6	25,783	0.02%
2021/09/01	28	37.51	27	37.79	37.10	1	25,758	0.00%
2021/08/31	20	37.45	25	37.48	37.15	-5	25,661	-0.02%
2021/08/30	7	36.36	8	36.67	36.25	-1	25,607	0.00%
2021/08/26	56	37.57	60	37.68	36.35	-4	25,731	-0.02%
2021/08/25	15	35.08	32	35.63	35.80	-17	25,618	-0.07%
2021/08/24	13	34.87	16	35.30	35.70	-3	25,661	-0.01%
2021/08/23	20	35.64	13	35.78	35.35	7	25,959	0.03%
2021/08/20	2	34.40	1	34.50	34.85	1	26,140	0.00%
2021/08/19	16.2	35.25	23	34.60	34.65	-6.8	26,172	-0.03%
2021/08/18	10	35.66	16.2	35.68	36.45	-6.2	26,109	-0.02%
2021/08/17	15.2	35.83	2	35.08	34.70	13.2	25,982	0.05%
2021/08/16	20	37.10	9	37.31	36.70	11	25,820	0.04%
2021/08/13	7	38.90	0	0.00	38.55	7	25,750	0.03%
2021/08/12	2	39.10	20	39.12	39.80	-18	25,781	-0.07%
2021/08/11	21	38.50	29	38.65	38.00	-8	25,969	-0.03%
2021/08/10	37	39.10	20	38.68	38.55	17	25,933	0.07%
2021/08/09	18	40.18	15	40.93	39.75	3	25,992	0.01%
2021/08/06	36	40.31	32	40.77	40.00	4	26,067	0.02%
2021/08/05	44	40.96	44.4	40.90	40.50	-0.4	26,225	0.00%
2021/08/04	25.1	42.95	16	43.37	42.65	9.1	26,340	0.03%
2021/08/03	32.3	43.73	12	43.70	43.70	20.3	27,730	0.07%
2021/08/02	24	43.51	37	43.86	44.20	-13	28,021	-0.05%
2021/07/30	47	44.50	31	44.94	43.35	16	28,144	0.06%
2021/07/29	71	43.10	91	43.37	44.35	-20	27,534	-0.07%
2021/07/28	98	43.01	90	43.39	42.20	8	27,075	0.03%
2021/07/27	25	41.61	25	41.91	41.20	0	26,056	0.00%
2021/07/26	21	42.98	16	43.91	42.30	5	26,116	0.02%
2021/07/23	50	43.67	49.3	43.66	43.35	0.7	26,337	0.00%
2021/07/22	43	42.62	35	42.26	41.75	8	25,857	0.03%
2021/07/21	56	44.58	78	44.64	42.40	-22	25,485	-0.09%
2021/07/20	136	45.02	64	44.83	44.35	72	24,466	0.29%	大買/
2021/07/19	17	44.00	60.1	43.86	44.95	-43.1	22,479	-0.19%
2021/07/16	30	40.40	26	40.56	40.90	4	22,115	0.02%
2021/07/15	32	39.12	42.2	38.92	40.00	-10.2	21,834	-0.05%
2021/07/14	32	37.45	6	37.12	37.10	26	21,628	0.12%
2021/07/13	31	40.49	14	40.90	39.20	17	21,783	0.08%
2021/07/12	27	43.66	35	44.37	42.90	-8	21,936	-0.04%
2021/07/09	16	42.02	27	42.05	41.65	-11	21,268	-0.05%
2021/07/08	56	41.63	44	41.50	41.65	12	21,017	0.06%
2021/07/07	37	41.37	25	41.03	39.95	12	20,511	0.06%
2021/07/06	22	42.86	8	41.89	41.70	14	20,219	0.07%
2021/07/05	31.3	43.53	44	43.31	43.50	-12.7	19,851	-0.06%
2021/07/02	42	41.95	101	41.27	43.10	-59	19,256	-0.31%	大賣/
2021/07/01	76	42.95	76	42.44	41.30	0	18,476	0.00%
2021/06/30	162	44.90	98	44.65	43.00	64	17,484	0.37%	大買/
2021/06/29	26	40.55	34	41.02	41.55	-8	15,148	-0.05%
2021/06/28	48	36.07	120	36.53	37.80	-72	13,918	-0.52%	大賣/
2021/06/25	124	33.94	69	34.18	34.40	55	13,210	0.42%	大買/
2021/06/24	9	31.29	2	31.45	31.30	7	12,428	0.06%
2021/06/23	7	30.77	5	31.38	30.60	2	12,329	0.02%
2021/06/22	22	30.94	90	31.05	30.90	-68	12,196	-0.56%
2021/06/21	39	29.46	9	29.98	29.50	30	12,003	0.25%
2021/06/18	18	30.24	0	0.00	30.30	18	11,934	0.15%
2021/06/17	14	30.70	23	30.62	30.65	-9	11,890	-0.08%
2021/06/16	26	31.15	0	0.00	30.75	26	11,855	0.22%
2021/06/15	4	31.21	0	0.00	31.55	4	11,813	0.03%
2021/06/11	1	30.35	1	30.30	30.40	0	11,766	0.00%
2021/06/10	41	30.40	16	29.80	30.50	25	11,751	0.21%
2021/06/09	6	30.48	0	0.00	30.45	6	11,685	0.05%
2021/06/07	2	29.80	6	30.51	30.75	-4	11,619	-0.03%
2021/06/04	3	31.23	1	31.25	31.25	2	11,513	0.02%
2021/06/03	9	31.88	6	31.84	31.80	3	11,489	0.03%
2021/06/02	20	32.40	36.9	32.54	32.45	-16.9	11,342	-0.15%
2021/06/01	3	32.02	54	32.25	32.30	-51	11,104	-0.46%
2021/05/31	29	33.71	47	33.77	32.20	-18	11,023	-0.16%
2021/05/28	10	31.33	28	32.05	32.40	-18	10,609	-0.17%
2021/05/27	26	30.10	9	30.14	29.70	17	10,323	0.16%
2021/05/26	5	29.00	1	29.00	29.80	4	10,223	0.04%
2021/05/25	30	29.06	0	0.00	28.90	30	10,221	0.29%
2021/05/24	1	29.80	2.1	29.43	29.35	-1.1	10,216	-0.01%
2021/05/21	13	29.06	9	29.19	29.80	4	10,315	0.04%
2021/05/20	11	28.80	1	29.45	28.60	10	10,243	0.10%
2021/05/19	2	30.40	29	30.36	30.40	-27	10,129	-0.27%
2021/05/18	0	0.00	8	28.83	29.25	-8	9,808	-0.08%
2021/05/17	27	26.59	4	27.13	26.60	23	9,654	0.24%
2021/05/14	21	29.03	10	29.97	29.25	11	9,444	0.12%
2021/05/13	27	30.19	47	29.83	29.75	-20	9,156	-0.22%
2021/05/12	30	33.89	230.1	33.07	32.95	-200.1	8,784	-2.28%	大賣/鉅額交易
2021/05/11	55	36.80	91.5	36.03	36.60	-36.5	8,381	-0.44%
2021/05/10	22	34.71	25.4	35.37	35.50	-3.4	6,804	-0.05%
2021/05/07	4	32.00	26	31.63	32.30	-22	6,335	-0.35%
2021/05/06	1	30.05	6	30.38	30.00	-5	5,951	-0.08%
2021/05/05	19	28.89	15	29.72	29.40	4	5,795	0.07%
2021/05/04	10	28.16	11	29.50	28.15	-1	5,656	-0.02%
2021/05/03	9	31.32	35	31.49	30.30	-26	5,487	-0.47%
2021/04/29	22	30.97	58.1	30.63	30.65	-36.1	5,135	-0.70%
2021/04/28	1	29.45	5	29.46	29.45	-4	4,641	-0.09%
2021/04/27	21	28.82	3	29.17	29.40	18	4,598	0.39%
2021/04/26	4	29.10	0	0.00	29.15	4	4,546	0.09%
2021/04/23	34	28.46	0	0.00	28.65	34	4,497	0.76%
2021/04/22	280	30.15	82	29.90	29.10	198	4,452	4.45%	大買/鉅額交易
2021/04/21	11	29.12	2	29.20	29.20	9	4,098	0.22%
2021/04/20	8	29.28	10	29.65	29.75	-2	4,011	-0.05%
2021/04/19	34	30.71	15	30.75	30.75	19	3,924	0.48%
2021/04/16	16	29.49	45	29.91	29.80	-29	3,519	-0.82%
2021/04/15	0	0.00	2	28.40	28.25	-2	3,046	-0.07%
2021/04/14	59	28.30	1	27.75	27.70	58	3,046	1.90%
2021/04/13	4	28.20	5.2	28.34	27.75	-1.2	3,156	-0.04%
2021/04/12	7	28.19	11	28.45	28.20	-4	3,653	-0.11%
2021/04/09	10	28.35	7	28.21	27.60	3	3,636	0.08%
2021/04/08	11	28.56	17	28.47	28.30	-6	3,706	-0.16%
2021/04/07	0	0.00	15	27.81	27.55	-15	3,731	-0.40%
2021/04/06	0	0.00	0.1	27.10	27.10	-0.1	3,751	0.00%
2021/04/01	0	0.00	5	26.98	27.00	-5	3,882	-0.13%
2021/03/31	4	26.78	0	0.00	26.85	4	4,117	0.10%
2021/03/30	18	27.01	1	27.00	27.00	17	4,354	0.39%
2021/03/29	25	27.07	29	27.01	27.25	-4	4,433	-0.09%
2021/03/25	0	0.00	5	26.75	26.60	-5	4,888	-0.10%
2021/03/24	8	26.41	0	0.00	26.50	8	4,886	0.16%
2021/03/23	6	26.26	0	0.00	26.25	6	4,902	0.12%
2021/03/16	10	26.35	0	0.00	26.40	10	5,255	0.19%
2021/03/15	0	0.00	1	26.60	26.50	-1	5,262	-0.02%
2021/03/12	11	26.55	0	0.00	26.55	11	5,294	0.21%
2021/03/11	5	26.75	0	0.00	26.70	5	5,315	0.09%
2021/03/09	2	27.33	2	27.15	27.10	0	5,313	0.00%
2021/03/08	2	26.58	0	0.00	26.55	2	5,207	0.04%
2021/03/05	1	26.50	0	0.00	26.45	1	5,246	0.02%
2021/03/04	21	27.50	27	27.37	26.85	-6	5,286	-0.11%
2021/03/03	0	0.00	11	26.95	26.90	-11	5,261	-0.21%
2021/03/02	5	27.36	0	0.00	26.90	5	5,288	0.09%
2021/02/26	13	27.53	0	0.00	27.40	13	5,302	0.25%
2021/02/25	2	27.60	15	27.58	27.55	-13	5,270	-0.25%
2021/02/24	0	0.00	3	27.43	27.60	-3	5,219	-0.06%
2021/02/23	20	28.09	15.2	27.62	27.95	4.8	5,159	0.09%
2021/02/22	1	26.80	1	26.95	26.95	0	4,977	0.00%
2021/02/19	12	26.49	0	0.00	26.65	12	4,929	0.24%
2021/02/18	0	0.00	2	26.45	26.45	-2	4,912	-0.04%
2021/02/17	0	0.00	1	25.70	25.80	-1	4,876	-0.02%
2021/02/02	1	25.20	0	0.00	25.35	1	4,820	0.02%
2021/02/01	2	25.00	1	25.15	25.10	1	4,806	0.02%
2021/01/26	1	24.80	0	0.00	24.90	1	4,737	0.02%
2021/01/25	8	24.88	0	0.00	25.50	8	4,712	0.17%
2021/01/22	1	24.95	1	24.70	25.00	0	4,657	0.00%
2021/01/20	3	24.78	2	24.90	24.65	1	4,606	0.02%
2021/01/15	4	25.51	2	25.63	25.45	2	4,498	0.04%
2021/01/14	13	26.20	0	0.00	26.15	13	4,464	0.29%
2021/01/13	1	26.15	0	0.00	26.15	1	4,438	0.02%
2021/01/12	5	26.27	2.3	26.23	26.05	2.7	4,387	0.06%
2021/01/11	5	27.48	1	27.75	27.30	4	4,264	0.09%
2021/01/08	3	28.58	12	28.20	28.25	-9	4,164	-0.22%
2021/01/06	6	29.33	14	29.16	29.10	-8	3,992	-0.20%
2021/01/05	36	29.32	39	29.29	29.30	-3	3,766	-0.08%
2021/01/04	0	0.00	1	28.20	28.20	-1	3,209	-0.03%
2020/12/31	33	28.64	5.1	28.68	28.55	27.9	3,121	0.90%
2020/12/30	32	28.66	25	28.89	28.50	7	2,972	0.24%
2020/12/29	4	28.18	5	28.10	28.20	-1	2,716	-0.04%
2020/12/28	9	28.03	6	28.29	28.00	3	2,580	0.12%
2020/12/25	6	28.14	17	27.94	27.90	-11	2,394	-0.46%
2020/12/24	0	0.00	3	27.95	28.20	-3	2,131	-0.14%
2020/12/23	10	26.70	4	26.89	27.35	6	1,857	0.32%
2020/12/22	8	28.11	6	27.96	26.30	2	1,752	0.11%
2020/12/21	23	27.48	24	27.38	27.80	-1	1,443	-0.07%
2020/12/18	2	26.88	0	0.00	26.75	2	1,182	0.17%
2020/12/17	3	26.90	0	0.00	26.90	3	1,149	0.26%
2020/12/16	0	0.00	1	27.05	27.20	-1	1,116	-0.09%
2020/12/15	1	26.85	0	0.00	26.85	1	1,045	0.10%
2020/12/14	0	0.00	1	27.05	26.90	-1	956	-0.10%
2020/12/11	0	0.00	1	26.65	26.65	-1	872	-0.11%
2020/12/10	1	26.85	19	26.72	26.70	-18	806	-2.23%
2020/12/09	0	0.00	1	25.95	25.90	-1	678	-0.15%
2020/12/08	1	25.95	1	25.80	25.95	0	659	0.00%
2020/12/07	0	0.00	13	25.63	25.75	-13	618	-2.10%
2020/12/04	0	0.00	2	25.45	25.50	-2	587	-0.34%
2020/12/02	1	25.50	1	25.10	25.20	0	576	0.00%
2020/12/01	2	25.58	2	25.33	25.30	0	563	0.00%
2020/11/30	2	25.20	1.7	25.35	25.65	0.3	521	0.06%
2020/11/27	12	25.00	0	0.00	24.95	12	460	2.61%
2020/11/26	2	24.78	0	0.00	25.00	2	446	0.45%
2020/11/25	0	0.00	5	24.65	24.50	-5	404	-1.23%
2020/11/24	0	0.00	3	24.00	24.00	-3	369	-0.81%
2020/11/11	0	0.00	6	23.45	23.75	-6	365	-1.64%
2020/11/09	0	0.00	0.4	23.10	23.25	-0.4	361	-0.10%
2020/11/04	1	23.30	0	0.00	23.25	1	368	0.27%
2020/10/22	0	0.00	0.1	23.20	23.10	-0.1	367	-0.01%
2020/10/19	0	0.00	2	23.15	23.30	-2	348	-0.57%
2020/09/16	0	0.00	6	23.60	23.65	-6	533	-1.12%
2020/09/09	0	0.00	23	23.95	24.05	-23	542	-4.24%
2020/09/08	23	24.20	0	0.00	24.20	23	539	4.26%
2020/09/07	21	24.32	22	24.07	24.05	-1	540	-0.18%
2020/09/03	5	23.85	0	0.00	23.60	5	526	0.95%
2020/09/02	0	0.00	0	23.70	23.70	0	529	0.00%
2020/08/24	5	23.20	0	0.00	23.15	5	537	0.93%
2020/08/20	50	23.45	0	0.00	23.20	50	541	9.24%
2020/08/03	0	0.00	2	23.20	22.90	-2	549	-0.36%
2020/07/29	0	0.00	2	23.15	23.00	-2	552	-0.36%
2020/07/28	5	22.90	0	0.00	22.90	5	558	0.90%
2020/07/27	0	0.00	2	23.05	23.00	-2	568	-0.35%
2020/07/20	2	23.55	0	0.00	23.50	2	539	0.37%
2020/07/15	0	0.00	2	24.25	24.30	-2	540	-0.37%
2020/07/14	2	25.50	15	25.57	25.50	-13	518	-2.51%
2020/07/13	0	0.00	17	25.55	25.60	-17	488	-3.48%
2020/07/09	19	25.73	0	0.00	25.65	19	480	3.96%
2020/07/08	7	25.35	0	0.00	25.45	7	462	1.51%
2020/07/02	5	25.00	6.4	25.00	25.00	-1.4	487	-0.29%
2020/06/30	3	24.90	0	0.00	24.90	3	490	0.61%
2020/06/22	2	24.70	0	0.00	24.85	2	526	0.38%
2020/06/08	0	0.00	1	24.70	24.80	-1	701	-0.14%
2020/06/05	1	24.55	0	0.00	24.65	1	699	0.14%
2020/05/27	1	23.90	0	0.00	23.90	1	711	0.14%
2020/05/26	1	23.85	0	0.00	23.90	1	712	0.14%
2020/05/06	5	23.85	0	0.00	23.75	5	694	0.72%
2020/05/04	0	0.00	5	23.65	23.60	-5	695	-0.72%
2020/04/21	2	22.30	0	0.00	22.40	2	693	0.29%
2020/04/15	0	0.00	1	23.30	23.30	-1	664	-0.15%
2020/04/07	2	21.90	0	0.00	22.00	2	598	0.33%
2020/04/06	1	21.40	0	0.00	21.70	1	593	0.17%
2020/03/31	2	21.88	0	0.00	21.90	2	584	0.34%
2020/03/30	0	0.00	2	21.35	21.80	-2	578	-0.35%
2020/03/27	1	22.00	0	0.00	21.95	1	572	0.17%
2020/03/25	0	0.00	6	21.73	21.50	-6	561	-1.07%
2020/03/23	1	20.25	0	0.00	20.20	1	530	0.19%
2020/03/20	6	20.92	20	21.30	21.35	-14	518	-2.70%
2020/03/19	1	20.80	0	0.00	20.35	1	498	0.20%
2020/03/17	5	23.00	0	0.00	22.95	5	455	1.10%
2020/03/16	0	0.00	3	23.85	23.60	-3	432	-0.69%
2020/03/13	12	23.97	50	23.55	24.05	-38	421	-9.02%
2020/03/12	0	0.00	85	25.25	25.15	-85	380	-22.32%
2020/03/03	0	0.00	10	25.55	25.65	-10	339	-2.94%
2020/02/03	5	25.00	0	0.00	25.35	5	375	1.33%
2020/01/31	0	0.00	50	25.40	25.55	-50	376	-13.28%
2020/01/13	1	26.00	0	0.00	26.05	1	398	0.25%
2019/12/19	0	0.00	2	25.95	26.00	-2	493	-0.41%
2019/12/13	1	25.85	0	0.00	25.90	1	499	0.20%
2019/12/06	2	25.93	0	0.00	25.90	2	544	0.37%
2019/12/02	0	0.00	50	25.80	25.95	-50	667	-7.49%
2019/11/25	2	26.05	0	0.00	26.10	2	808	0.25%
2019/11/18	0	0.00	1	26.05	26.00	-1	865	-0.12%
2019/11/14	1	26.00	0	0.00	26.00	1	859	0.12%
2019/11/12	10	26.00	0	0.00	26.05	10	851	1.17%
2019/11/08	20	26.30	20	26.30	26.20	0	837	0.00%
2019/11/05	50	26.20	0	0.00	26.20	50	844	5.92%
2019/10/23	30	26.32	0	0.00	26.25	30	829	3.62%
2019/10/22	13	26.40	0	0.00	26.35	13	839	1.55%
2019/10/21	88	26.81	0	0.00	26.70	88	849	10.36%
2019/10/18	0	0.00	3	26.50	27.20	-3	871	-0.34%
2019/10/17	10	26.35	0	0.00	26.30	10	922	1.08%
2019/10/16	0	0.00	20	26.50	26.30	-20	930	-2.15%
2019/09/26	1	26.20	0	0.00	26.25	1	915	0.11%
2019/09/24	1	26.30	0	0.00	26.30	1	993	0.10%
2019/09/20	10	26.20	0	0.00	26.30	10	1,016	0.98%
2019/09/17	4	26.16	0	0.00	26.35	4	1,035	0.39%
2019/09/16	0	0.00	5	26.90	26.70	-5	1,007	-0.50%
2019/09/12	1	26.65	0	0.00	26.70	1	1,009	0.10%
2019/09/10	4	26.70	1	26.80	26.80	3	1,006	0.30%
2019/09/09	3	26.60	0	0.00	26.70	3	998	0.30%
2019/09/06	4	26.83	0	0.00	26.70	4	994	0.40%
2019/09/05	5	27.14	0	0.00	27.15	5	972	0.51%
2019/09/04	0	0.00	8	27.44	27.35	-8	948	-0.84%
2019/09/02	2	26.65	1	26.75	26.65	1	792	0.13%
2019/08/30	5	25.95	0	0.00	26.05	5	739	0.68%
2019/08/22	1	25.90	1	25.95	26.00	0	700	0.00%
2019/08/21	2	26.00	0.1	26.05	26.20	1.9	701	0.27%
2019/08/19	10	26.22	0	0.00	26.20	10	701	1.42%
2019/08/15	0	0.00	1	26.25	26.30	-1	715	-0.14%
2019/08/14	0	0.00	1	26.30	26.30	-1	722	-0.14%
2019/08/06	0	0.00	1	25.95	26.00	-1	711	-0.14%
2019/08/05	0	0.00	0.5	26.00	25.95	-0.5	710	-0.07%
2019/08/02	0	0.00	3	26.15	26.25	-3	709	-0.42%
2019/07/30	1	26.40	0	0.00	26.30	1	699	0.14%
2019/07/29	2	26.38	0.1	26.40	26.40	1.9	699	0.27%
2019/07/25	0	0.00	1	26.30	26.30	-1	694	-0.14%
2019/07/24	15	26.27	0	0.00	26.25	15	694	2.16%
2019/07/23	0	0.00	7	26.93	26.85	-7	681	-1.03%
2019/07/22	1	27.05	0	0.00	27.00	1	666	0.15%
2019/07/19	0	0.00	14	26.93	26.95	-14	632	-2.21%
2019/07/15	1	25.90	0	0.00	25.90	1	534	0.19%
2019/07/04	1	25.75	0	0.00	25.80	1	514	0.19%
2019/07/03	1	25.90	0	0.00	26.00	1	511	0.20%
2019/07/02	2	25.60	9	25.59	25.75	-7	500	-1.40%
2019/07/01	5	27.00	2	27.10	27.05	3	461	0.65%
2019/06/28	0	0.00	3	26.95	26.95	-3	424	-0.71%
2019/06/27	3	26.90	0	0.00	26.90	3	413	0.73%
2019/06/26	1	26.90	2	26.90	26.90	-1	403	-0.25%
2019/06/24	1	26.85	0.1	26.90	26.95	1	379	0.25%
2019/06/14	0	0.00	2	26.70	26.70	-2	376	-0.53%
2019/06/11	5	26.55	0	0.00	26.55	5	385	1.30%
2019/05/29	3	26.90	2	26.95	26.95	1	395	0.25%
2019/05/10	20	26.00	1	26.10	26.15	19	375	5.06%
2019/05/06	0	0.00	1	26.05	26.10	-1	369	-0.27%
2019/04/29	2	26.15	0	0.00	26.15	2	363	0.55%
2019/04/17	3	26.20	0	0.00	26.15	3	354	0.85%
2019/04/16	6	26.24	0.7	26.25	26.25	5.3	350	1.51%
2019/04/12	3	26.20	0	0.00	26.25	3	346	0.87%
2019/04/03	2	26.25	0	0.00	26.15	2	328	0.61%
2019/04/02	0	0.00	0.1	26.25	26.25	-0.1	323	-0.04%
2019/03/29	0	0.00	5	26.40	26.25	-5	313	-1.60%
2019/03/26	0	0.00	1	26.30	26.25	-1	309	-0.32%
2019/03/22	20	26.30	0	0.00	26.35	20	303	6.60%
2019/03/19	2	26.25	0	0.00	26.25	2	292	0.68%
2019/03/15	1	25.85	0	0.00	25.90	1	278	0.36%
2019/03/08	1	25.95	0	0.00	26.15	1	283	0.35%
2019/03/06	5	26.40	1	26.35	26.35	4	272	1.47%
2019/03/05	1	26.25	0	0.00	26.30	1	266	0.38%
2019/02/26	5	26.00	0	0.00	25.90	5	252	1.98%
2019/02/25	0	0.00	4	25.90	25.95	-4	244	-1.64%
2019/02/20	0	0.00	5	25.60	25.60	-5	230	-2.17%
2019/02/18	0	0.00	1	25.55	25.50	-1	225	-0.44%
2019/02/11	1	25.30	0	0.00	25.20	1	235	0.42%
2019/01/16	3	24.70	0	0.00	24.70	3	313	0.96%
2018/12/24	1	24.30	1	24.35	24.45	0	451	0.00%
2018/11/27	1	24.55	1	24.60	24.60	0	551	0.00%
2018/11/19	0	0.00	1	24.85	24.80	-1	566	-0.18%
2018/11/09	5	24.85	0	0.00	24.85	5	579	0.86%
2018/10/30	2	23.93	0	0.00	24.00	2	609	0.33%
2018/10/25	1	23.85	0	0.00	23.85	1	605	0.17%
2018/10/24	1	24.35	0	0.00	24.30	1	590	0.17%
2018/10/16	1	25.20	0	0.00	25.45	1	531	0.19%
2018/10/15	1	25.10	0	0.00	25.10	1	529	0.19%
2018/10/12	0	0.00	2	25.30	25.30	-2	531	-0.38%
2018/10/11	1	25.05	2	25.10	24.95	-1	530	-0.19%
2018/10/03	0	0.00	1	26.15	26.15	-1	567	-0.18%
2018/09/28	10	26.15	4	26.60	26.35	6	568	1.06%
2018/09/26	0	0.00	4	26.30	26.35	-4	552	-0.72%
2018/09/25	0	0.00	5	26.20	26.15	-5	559	-0.89%
2018/09/12	1	25.55	0	0.00	25.55	1	573	0.17%
2018/08/29	7	26.08	0	0.00	26.15	7	618	1.13%
2018/08/23	0	0.00	2	26.50	26.40	-2	663	-0.30%
2018/08/21	0	0.00	1	26.15	26.15	-1	664	-0.15%
2018/08/16	0	0.00	3	26.20	26.30	-3	665	-0.45%
2018/08/13	0	0.00	8	25.93	25.95	-8	654	-1.22%
2018/08/10	0	0.00	3	26.40	26.30	-3	651	-0.46%
2018/08/07	0	0.00	5	26.20	26.25	-5	683	-0.73%
2018/08/06	1	26.15	1	26.20	26.20	0	687	0.00%
2018/08/01	3	25.60	0	0.00	25.55	3	682	0.44%
2018/07/26	0	0.00	5	25.55	25.55	-5	677	-0.74%
2018/07/24	0	0.00	2	25.35	25.45	-2	674	-0.30%
2018/07/16	7	25.06	0	0.00	25.05	7	723	0.97%
2018/06/29	0	0.00	2	26.60	26.60	-2	711	-0.28%
2018/06/19	0	0.00	5	27.30	27.30	-5	794	-0.63%
2018/06/07	0	0.00	6	27.05	27.15	-6	808	-0.74%
2018/06/06	12	27.28	6	27.20	27.20	6	804	0.75%
2018/06/05	5	27.20	5	27.20	27.15	0	796	0.00%
2018/06/04	0	0.00	1	27.00	27.20	-1	792	-0.13%
2018/06/01	0.3	26.80	0	0.00	26.90	0.3	780	0.04%
2018/05/31	0	0.00	1	26.70	26.85	-1	780	-0.13%
2018/05/30	1	26.55	0	0.00	26.60	1	797	0.13%
2018/05/29	10	26.75	0.2	26.80	26.70	9.8	807	1.22%
2018/05/22	10	26.75	1	26.80	26.85	9	874	1.03%
2018/05/18	20	26.78	0	0.00	26.80	20	883	2.26%
2018/05/17	0	0.00	1	26.75	26.70	-1	886	-0.11%
2018/05/16	0	0.00	1	26.55	26.55	-1	882	-0.11%
2018/05/11	2	26.35	22	26.35	26.40	-20	903	-2.21%
2018/05/10	1	26.40	0.1	26.70	26.40	0.9	897	0.10%
2018/05/08	0	0.00	1	26.65	26.60	-1	903	-0.11%
2018/05/07	1	26.45	0	0.00	26.50	1	912	0.11%
2018/04/30	0	0.00	2	26.60	26.60	-2	966	-0.21%
2018/04/27	1	26.20	0	0.00	26.30	1	975	0.10%
2018/04/26	2	26.30	0	0.00	26.25	2	994	0.20%
2018/04/24	1	26.65	2	26.25	26.55	-1	1,008	-0.10%
2018/04/23	13	27.11	13	26.88	27.00	0	1,003	0.00%
2018/04/20	4	26.73	3	26.95	26.60	1	995	0.10%
2018/04/19	2	26.83	0	0.00	26.85	2	1,000	0.20%
2018/04/10	0	0.00	35	26.70	26.45	-35	1,187	-2.95%
2018/04/09	35	26.61	0	0.00	26.70	35	1,201	2.91%
2018/04/03	1	26.35	0	0.00	26.35	1	1,240	0.08%
2018/04/02	1	26.50	1	26.50	26.45	0	1,245	0.00%
2018/03/30	5	26.23	0	0.00	26.20	5	1,264	0.40%
2018/03/29	1	25.90	0	0.00	25.95	1	1,255	0.08%
2018/03/23	1	25.80	1	25.80	25.85	0	1,241	0.00%
2018/03/20	2	26.40	0	0.00	26.40	2	1,198	0.17%
2018/03/19	1	26.50	0	0.00	26.45	1	1,190	0.08%
2018/03/14	1	26.10	1	26.15	26.15	0	1,186	0.00%
2018/03/07	5	26.10	0	0.00	26.05	5	1,202	0.42%
2018/03/06	2	26.15	0	0.00	26.15	2	1,202	0.17%
2018/03/05	2	26.45	5	26.00	26.00	-3	1,201	-0.25%
2018/03/01	5	27.00	2	27.10	27.00	3	1,174	0.26%
2018/02/07	4	25.96	0	0.00	25.85	4	1,133	0.35%
2018/01/26	3	26.85	0	0.00	26.75	3	1,181	0.25%
2018/01/22	0	0.00	1	26.55	26.40	-1	1,446	-0.07%
2018/01/15	1	26.70	0	0.00	26.70	1	1,436	0.07%
2018/01/12	2	27.20	0	0.00	27.25	2	1,472	0.14%
2018/01/08	0	0.00	2	27.95	27.25	-2	1,443	-0.14%
2018/01/05	3	27.15	1	27.00	27.15	2	1,370	0.15%
2018/01/03	2	26.85	32	26.80	26.85	-30	1,314	-2.28%
2018/01/02	0	0.00	4	27.18	27.10	-4	1,298	-0.31%