允強 (2034)-元大-南投券商分點個股進出

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
25.50
漲跌
▲0.20
漲幅
+0.79%
成交量
1,077張
產業
上市鋼鐵類股
403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

允強 (2034)籌碼相關－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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
2024/05/13	1	25.55	3	25.45	25.50	-2	589	-0.34%
2024/05/08	0	0.00	2	25.30	25.45	-2	571	-0.35%
2024/05/06	5	25.45	23	25.49	25.45	-18	566	-3.18%
2024/04/23	0	0.00	1	25.00	25.15	-1	558	-0.18%
2024/04/19	0	0.00	20	25.00	25.20	-20	536	-3.73%
2024/04/18	20	25.65	0	0.00	25.60	20	526	3.80%
2024/04/12	15	25.50	5	25.45	25.50	10	512	1.95%
2024/04/09	1	25.90	0	0.00	26.00	1	509	0.20%
2024/04/03	1	26.10	0	0.00	25.35	1	498	0.20%
2024/04/02	0	0.00	2	25.20	25.25	-2	486	-0.41%
2024/03/26	0	0.00	3	25.05	24.85	-3	502	-0.60%
2024/03/20	0	0.00	5	24.60	24.55	-5	574	-0.87%
2024/03/19	4	24.75	0	0.00	24.75	4	565	0.71%
2024/03/18	2	24.75	0	0.00	24.80	2	561	0.36%
2024/03/15	1	24.90	0	0.00	24.90	1	563	0.18%
2024/03/13	4	24.80	0	0.00	24.80	4	555	0.72%
2024/03/12	1	24.85	0	0.00	24.90	1	546	0.18%
2024/03/08	1	24.90	0	0.00	24.95	1	538	0.19%
2024/03/07	3	25.10	0.6	25.10	25.10	2.4	522	0.45%
2024/03/06	1	25.20	0	0.00	25.15	1	516	0.19%
2024/03/05	0.1	25.30	0	0.00	25.15	0.1	519	0.02%
2024/03/04	0.1	25.42	4	25.25	25.20	-3.9	512	-0.76%
2024/03/01	5.1	25.45	0	0.00	25.55	5.1	500	1.01%
2024/02/29	1	25.60	1	25.70	25.60	0	495	0.00%
2024/02/27	1.1	25.66	1	25.60	25.60	0.1	490	0.02%
2024/02/23	0	0.00	4	26.15	26.05	-4	477	-0.84%
2024/02/22	0	0.00	3	26.15	26.10	-3	480	-0.62%
2024/02/20	0	0.00	1	26.20	26.05	-1	477	-0.21%
2024/02/15	3.1	25.75	0	0.00	25.90	3.1	479	0.64%
2024/02/05	5	26.10	0	0.00	26.05	5	479	1.05%
2024/01/25	1	26.25	0	0.00	26.35	1	474	0.21%
2024/01/22	1	26.40	0	0.00	26.35	1	463	0.22%
2024/01/19	0	0.00	1	26.25	26.30	-1	459	-0.22%
2024/01/18	20	26.15	0	0.00	26.15	20	455	4.39%
2024/01/17	35.1	26.30	0	0.00	26.30	35.1	451	7.77%
2024/01/16	5	26.70	0	0.00	26.55	5	444	1.12%
2024/01/15	0.1	26.80	0	0.00	26.80	0.1	438	0.02%
2024/01/05	1	26.90	0	0.00	27.05	1	492	0.20%
2024/01/03	2	26.93	0	0.00	26.90	2	500	0.40%
2023/12/22	1	27.25	0	27.25	27.15	1	480	0.21%
2023/12/21	0	0.00	0	27.25	27.20	0	480	0.00%
2023/12/15	20.1	27.56	22	27.33	27.30	-1.9	447	-0.43%
2023/12/14	0	0.00	56	26.43	26.45	-56	391	-14.32%
2023/12/11	1	26.55	0	0.00	26.55	1	394	0.25%
2023/12/06	1	27.05	0	0.00	27.10	1	388	0.26%
2023/12/05	0	0.00	4	27.05	27.15	-4	388	-1.03%
2023/12/04	2	26.95	0	0.00	26.95	2	383	0.52%
2023/12/01	2	26.90	0	0.00	27.00	2	383	0.52%
2023/11/21	0	0.00	1	27.00	27.00	-1	377	-0.27%
2023/11/20	3	26.70	0	0.00	26.75	3	373	0.80%
2023/11/17	1	26.65	10	26.58	26.65	-9	372	-2.42%
2023/11/16	0	0.00	5	26.55	26.65	-5	374	-1.33%
2023/11/14	0	0.00	5	26.10	26.10	-5	375	-1.33%
2023/11/13	0	0.00	23	26.30	26.35	-23	373	-6.16%
2023/11/09	0	0.00	11	26.73	26.80	-11	366	-3.00%
2023/11/06	2	26.65	2	26.65	26.55	0	377	0.00%
2023/11/03	0	0.00	10	26.60	26.65	-10	376	-2.66%
2023/11/02	0	0.00	7	26.61	26.65	-7	382	-1.83%
2023/11/01	0	0.00	3	26.25	26.25	-3	384	-0.78%
2023/10/24	0	0.00	4	26.25	26.25	-4	440	-0.91%
2023/10/20	1	26.10	5	26.00	26.20	-4	450	-0.89%
2023/10/18	5	26.50	0	0.00	26.50	5	452	1.10%
2023/10/17	5.9	27.00	0	0.00	26.95	5.9	445	1.33%
2023/10/16	0	0.00	4	27.20	27.25	-4	470	-0.85%
2023/10/13	5	27.10	0	0.00	27.00	5	484	1.03%
2023/10/12	15	26.98	0.1	27.50	27.20	14.9	492	3.03%
2023/10/11	0	0.00	0.2	27.60	27.00	-0.2	496	-0.05%
2023/10/06	0	0.00	0.2	27.50	26.95	-0.2	499	-0.04%
2023/10/05	0	0.00	10	27.00	26.90	-10	508	-1.97%
2023/10/04	21	26.90	0	0.00	26.85	21	513	4.09%
2023/10/02	0	0.00	8	27.25	27.30	-8	520	-1.54%
2023/09/19	2	28.03	0	0.00	27.95	2	563	0.35%
2023/09/15	10	27.70	2.1	27.94	27.95	7.9	571	1.38%
2023/09/12	2	27.35	0	0.00	27.50	2	592	0.34%
2023/09/01	0	0.00	7	27.65	27.75	-7	622	-1.12%
2023/08/30	0	0.00	2	27.40	27.40	-2	625	-0.32%
2023/08/29	0	0.00	1	27.15	27.10	-1	630	-0.16%
2023/08/28	0	0.00	3	27.10	27.05	-3	634	-0.47%
2023/08/22	2	27.03	0	0.00	27.05	2	658	0.30%
2023/08/18	0	0.00	2	27.30	27.30	-2	663	-0.30%
2023/08/17	5	26.90	4	26.90	26.90	1	658	0.15%
2023/08/15	1	26.85	0	0.00	26.85	1	662	0.15%
2023/08/14	5	26.85	0	0.00	26.90	5	668	0.75%
2023/08/10	1	27.40	0	0.00	27.40	1	680	0.15%
2023/08/09	1	27.45	13	27.45	27.50	-12	683	-1.76%
2023/08/08	2	27.58	0	0.00	27.60	2	685	0.29%
2023/08/07	2	27.60	0	0.00	27.70	2	693	0.29%
2023/07/31	1	27.45	0	0.00	27.40	1	681	0.15%
2023/07/28	0	0.00	1	27.55	27.50	-1	676	-0.15%
2023/07/27	0	0.00	1	27.55	27.70	-1	670	-0.15%
2023/07/25	0	0.00	2	27.60	27.65	-2	662	-0.30%
2023/07/21	3	27.68	0	0.00	27.80	3	658	0.46%
2023/07/20	1	27.95	1	27.95	27.90	0	656	0.00%
2023/07/18	0	0.00	1	29.20	29.00	-1	629	-0.16%
2023/07/12	2	28.95	0	0.00	28.90	2	619	0.32%
2023/07/10	13	28.95	1	28.85	28.90	12	633	1.89%
2023/07/05	1	29.40	0	29.45	29.40	1	638	0.15%
2023/06/30	1	29.25	0	0.00	29.40	1	640	0.16%
2023/06/28	5	29.35	0	0.00	29.20	5	644	0.78%
2023/06/27	5	29.25	3	29.35	29.30	2	644	0.31%
2023/06/26	0	29.45	0	0.00	29.50	0	639	0.00%
2023/06/16	1	29.20	2	29.23	29.00	-1	646	-0.15%
2023/06/13	0	0.00	1	28.80	28.85	-1	664	-0.15%
2023/06/12	1	28.85	0	0.00	28.80	1	692	0.14%
2023/06/09	1	28.75	0	0.00	28.80	1	706	0.14%
2023/06/08	0	0.00	2	28.90	29.00	-2	736	-0.27%
2023/06/06	5	29.00	0	0.00	29.00	5	776	0.64%
2023/06/05	1	29.00	0	0.00	28.90	1	785	0.13%
2023/06/02	1	28.85	0	0.00	28.75	1	791	0.13%
2023/06/01	1	28.75	0	0.00	28.90	1	794	0.13%
2023/05/30	0	0.00	10	28.70	28.70	-10	802	-1.25%
2023/05/29	10	28.80	0	0.00	28.65	10	826	1.21%
2023/05/25	4	28.98	0	0.00	28.90	4	863	0.46%
2023/05/22	1	28.90	10	28.85	28.95	-9	919	-0.98%
2023/05/19	2	28.75	0	0.00	28.80	2	946	0.21%
2023/05/16	1	28.50	0	0.00	28.50	1	969	0.10%
2023/05/12	3	28.77	0	0.00	28.85	3	1,028	0.29%
2023/05/11	3	28.77	0	0.00	28.70	3	1,056	0.28%
2023/04/26	0	0.00	8	28.80	29.00	-8	1,329	-0.60%
2023/04/25	5	28.87	0	0.00	28.95	5	1,325	0.38%
2023/04/21	21	29.07	0	0.00	28.85	21	1,329	1.58%
2023/04/20	4	29.15	0	0.00	29.20	4	1,317	0.30%
2023/04/13	15	29.85	0	0.00	29.75	15	1,340	1.12%
2023/04/12	5	29.55	2	29.55	29.55	3	1,335	0.22%
2023/04/11	1	29.50	0	0.00	29.40	1	1,343	0.07%
2023/04/06	0	0.00	4	29.30	29.15	-4	1,367	-0.29%
2023/03/27	3	29.30	1	29.45	29.30	2	1,658	0.12%
2023/03/24	3	29.12	0	0.00	29.20	3	1,680	0.18%
2023/03/23	1	29.25	0	0.00	29.30	1	1,721	0.06%
2023/03/22	2	29.20	0	0.00	29.20	2	1,730	0.12%
2023/03/21	0	0.00	5	29.20	29.30	-5	1,757	-0.28%
2023/03/20	1	29.20	0	0.00	29.05	1	1,754	0.06%
2023/03/17	1	29.25	0	0.00	29.45	1	1,746	0.06%
2023/03/16	3	29.20	0	0.00	28.95	3	1,743	0.17%
2023/03/15	1	29.25	0	0.00	29.35	1	1,738	0.06%
2023/03/14	1	29.80	0	0.00	29.70	1	1,717	0.06%
2023/03/13	6	29.70	0	0.00	29.90	6	1,719	0.35%
2023/03/10	3	30.70	0	0.00	30.20	3	1,689	0.18%
2023/03/07	0	0.00	2	31.20	31.25	-2	1,681	-0.12%
2023/03/03	0	0.00	3	30.90	31.05	-3	1,664	-0.18%
2023/03/02	1	30.60	0	0.00	30.65	1	1,661	0.06%
2023/02/23	1	31.25	1.3	31.38	31.40	-0.3	1,705	-0.02%
2023/02/22	2	31.05	0	0.00	31.15	2	1,710	0.12%
2023/02/21	2	31.05	0	0.00	31.10	2	1,714	0.12%
2023/02/17	0	0.00	1	31.15	31.10	-1	1,728	-0.06%
2023/02/15	2	30.50	0	0.00	30.70	2	1,713	0.12%
2023/02/14	1	30.75	0	0.00	30.80	1	1,705	0.06%
2023/02/13	1	30.70	1	30.85	30.75	0	1,689	0.00%
2023/02/08	0	0.00	0	30.80	31.10	0	1,614	0.00%
2023/02/07	4	30.90	0	0.00	30.75	4	1,563	0.26%
2023/01/31	0	0.00	5	30.45	30.45	-5	1,444	-0.35%
2023/01/16	0	0.00	1	29.35	29.45	-1	1,379	-0.07%
2023/01/12	0	0.00	2	29.28	28.95	-2	1,407	-0.14%
2023/01/11	0	0.00	3.3	29.02	28.90	-3.3	1,431	-0.23%
2023/01/09	1	28.95	2	29.00	29.00	-1	1,467	-0.07%
2023/01/06	1	29.00	0	0.00	29.00	1	1,475	0.07%
2023/01/05	2	29.30	1	29.40	29.30	1	1,497	0.07%
2023/01/03	1	29.25	1	29.30	29.30	0	1,497	0.00%
2022/12/30	1	28.95	3	29.35	28.95	-2	1,499	-0.13%
2022/12/28	4	28.79	5	29.15	28.50	-1	1,476	-0.07%
2022/12/27	4	28.95	7	29.03	29.00	-3	1,460	-0.21%
2022/12/26	1	29.05	0	0.00	29.10	1	1,462	0.07%
2022/12/22	0	0.00	13	29.43	29.75	-13	1,413	-0.92%
2022/12/21	2	29.20	2	29.15	28.95	0	1,274	0.00%
2022/12/20	0	0.00	0.1	28.00	27.80	-0.1	1,197	-0.01%
2022/12/13	1	28.40	0	0.00	28.20	1	1,158	0.09%
2022/12/09	1	27.80	0	0.00	27.85	1	1,139	0.09%
2022/12/08	0	0.00	2	27.95	27.90	-2	1,150	-0.17%
2022/12/07	1	28.00	0	0.00	27.95	1	1,148	0.09%
2022/12/06	0	0.00	21	28.55	28.10	-21	1,157	-1.81%
2022/12/05	0	0.00	6	28.57	28.55	-6	1,171	-0.51%
2022/12/02	1	28.20	0	0.00	28.20	1	1,193	0.08%
2022/12/01	0	0.00	11	28.17	28.45	-11	1,206	-0.91%
2022/11/25	1	27.50	0	0.00	27.35	1	1,292	0.08%
2022/11/23	1	27.55	0	0.00	27.50	1	1,352	0.07%
2022/11/21	1	28.70	2	28.55	28.55	-1	1,332	-0.08%
2022/11/18	9	28.07	0	0.00	27.65	9	1,301	0.69%
2022/11/17	17	28.13	0	0.00	28.05	17	1,290	1.32%
2022/11/16	10	27.96	0	0.00	27.70	10	1,281	0.78%
2022/11/15	0	0.00	4	28.10	27.85	-4	1,285	-0.31%
2022/11/11	1	26.70	0	0.00	26.55	1	1,338	0.07%
2022/11/09	0	0.00	3	26.45	26.40	-3	1,710	-0.18%
2022/10/28	1	25.30	0	0.00	25.30	1	2,100	0.05%
2022/10/25	0	0.00	4	25.44	25.35	-4	2,399	-0.17%
2022/10/21	0	0.00	1	25.15	25.40	-1	2,677	-0.04%
2022/10/20	5	25.21	2	25.25	25.05	3	2,672	0.11%
2022/10/19	2	26.00	0	0.00	25.90	2	2,636	0.08%
2022/10/18	1	25.65	2	26.08	26.10	-1	2,626	-0.04%
2022/10/17	1	26.10	0	0.00	26.10	1	2,650	0.04%
2022/10/14	0	0.00	1	26.35	26.60	-1	2,709	-0.04%
2022/10/13	2	26.10	0	0.00	25.75	2	2,810	0.07%
2022/10/03	2	27.45	0	0.00	27.05	2	2,999	0.07%
2022/09/26	1	27.80	0	0.00	27.15	1	2,992	0.03%
2022/09/23	1	28.85	0	0.00	28.75	1	2,982	0.03%
2022/09/21	2	28.60	1	28.85	28.60	1	2,987	0.03%
2022/09/20	1	28.95	0	0.00	28.95	1	2,986	0.03%
2022/09/16	3	29.35	0	0.00	29.05	3	2,997	0.10%
2022/09/13	1	29.85	7	30.08	29.95	-6	3,026	-0.20%
2022/09/12	0	0.00	0.1	30.20	30.20	-0.1	3,047	0.00%
2022/09/08	0	0.00	3	30.48	30.45	-3	3,049	-0.10%
2022/09/07	1	29.90	0	0.00	29.40	1	3,035	0.03%
2022/09/06	4	30.05	1	30.00	30.05	3	3,032	0.10%
2022/09/05	0	0.00	1	30.70	30.55	-1	3,010	-0.03%
2022/09/01	1	30.35	4	30.30	30.30	-3	3,021	-0.10%
2022/08/31	1	30.75	3	30.83	30.85	-2	3,007	-0.07%
2022/08/30	0	0.00	2	30.20	30.25	-2	2,951	-0.07%
2022/08/29	0	0.00	0	29.80	29.65	0	2,938	0.00%
2022/08/25	0	0.00	1	30.35	30.15	-1	2,918	-0.03%
2022/08/24	0	0.00	2	30.25	30.10	-2	2,910	-0.07%
2022/08/23	0	0.00	2	30.03	30.00	-2	2,901	-0.07%
2022/08/22	1	29.75	9	30.14	30.30	-8	2,894	-0.28%
2022/08/19	6	30.47	1	30.30	30.30	5	2,879	0.17%
2022/08/18	1	30.30	0	0.00	30.40	1	2,865	0.03%
2022/08/17	10	31.31	20	31.58	30.55	-10	2,790	-0.36%
2022/08/16	1	29.55	0	0.00	29.60	1	2,436	0.04%
2022/08/15	0	0.00	4	29.94	29.95	-4	2,440	-0.16%
2022/08/12	3	29.65	14	29.60	29.50	-11	2,411	-0.46%
2022/08/11	1	29.35	0	29.35	29.25	1	2,359	0.04%
2022/08/10	0	0.00	1	29.90	29.80	-1	2,309	-0.04%
2022/08/09	1	30.05	0	0.00	29.90	1	2,303	0.04%
2022/08/08	10	29.90	13	29.68	30.00	-3	2,288	-0.13%
2022/08/05	8	30.38	7	30.17	30.40	1	2,265	0.04%
2022/08/04	1	29.10	2	28.73	29.35	-1	2,209	-0.05%
2022/08/03	1	29.15	0	0.00	29.05	1	2,203	0.05%
2022/08/02	1	29.90	2	29.73	29.70	-1	2,172	-0.05%
2022/08/01	6	29.94	5	30.45	30.55	1	2,132	0.05%
2022/07/29	15	30.08	0	0.00	30.45	15	1,998	0.75%
2022/07/28	0	28.80	2	28.58	28.45	-2	1,841	-0.11%
2022/07/21	2	28.00	0	0.00	28.00	2	1,836	0.11%
2022/07/20	1	27.85	2	28.43	28.50	-1	1,807	-0.06%
2022/07/19	0	0.00	16	27.08	27.30	-16	1,767	-0.91%
2022/07/18	1	27.35	0	0.00	27.40	1	1,728	0.06%
2022/07/15	14	27.75	0	0.00	27.85	14	1,772	0.79%
2022/07/13	2	26.15	0	0.00	26.25	2	1,927	0.10%
2022/07/11	0	0.00	10	26.70	26.60	-10	2,069	-0.48%
2022/07/06	1	26.60	0	0.00	26.15	1	2,352	0.04%
2022/07/01	1	26.10	0	0.00	26.10	1	2,526	0.04%
2022/06/29	4	27.30	0	0.00	27.20	4	2,542	0.16%
2022/06/27	2	27.53	0	0.00	27.65	2	2,617	0.08%
2022/06/24	1	27.30	0	0.00	27.15	1	2,666	0.04%
2022/06/23	0	0.00	0.3	27.20	27.30	-0.3	2,773	-0.01%
2022/06/22	9	27.41	0	0.00	26.90	9	2,981	0.30%
2022/06/21	0	0.00	10	27.11	27.70	-10	3,219	-0.31%
2022/06/20	2	27.65	13	27.05	27.05	-11	3,331	-0.33%
2022/06/17	3	28.37	2	28.40	28.25	1	3,444	0.03%
2022/06/16	2	29.05	2	29.50	28.85	0	3,561	0.00%
2022/06/15	1	29.30	0	0.00	29.30	1	3,583	0.03%
2022/06/14	6	29.28	3	29.10	29.35	3	3,679	0.08%
2022/06/13	4	29.83	0	0.00	29.75	4	3,922	0.10%
2022/06/09	0	0.00	1	31.05	31.25	-1	4,000	-0.02%
2022/06/06	1	30.50	1	30.90	30.85	0	4,205	0.00%
2022/06/02	0.6	30.65	0	0.00	30.50	0.6	4,514	0.01%
2022/05/26	1	30.50	0	0.00	30.75	1	4,967	0.02%
2022/05/24	0.1	30.90	1	31.25	30.80	-0.9	5,059	-0.02%
2022/05/19	2	30.05	0	0.00	30.45	2	5,332	0.04%
2022/05/13	2	30.15	0	0.00	30.45	2	5,315	0.04%
2022/05/12	12	29.70	0	0.00	29.65	12	5,303	0.23%
2022/05/11	1	30.50	0	0.00	30.60	1	5,279	0.02%
2022/05/10	0	0.00	1	30.65	31.00	-1	5,275	-0.02%
2022/05/09	3	30.87	0	0.00	30.55	3	5,250	0.06%
2022/05/05	0	0.00	1	32.40	32.05	-1	5,259	-0.02%
2022/05/04	0	0.00	6	31.80	31.45	-6	5,260	-0.11%
2022/05/03	9	31.81	0	0.00	31.75	9	5,255	0.17%
2022/04/29	1	32.30	0	0.00	32.10	1	5,249	0.02%
2022/04/28	5.1	32.75	5	32.55	32.40	0.1	5,255	0.00%
2022/04/27	13	32.17	1	32.50	32.30	12	5,242	0.23%
2022/04/26	17	34.69	0.1	33.95	33.70	16.9	5,162	0.33%
2022/04/25	13	34.31	0.1	34.55	34.40	12.9	5,120	0.25%
2022/04/22	0	0.00	1	36.30	36.30	-1	5,041	-0.02%
2022/04/21	0	0.00	20.2	36.05	36.00	-20.2	5,000	-0.40%
2022/04/20	10	36.36	14	36.37	37.00	-4	4,922	-0.08%
2022/04/19	1.1	35.70	0	0.00	36.65	1.1	4,840	0.02%
2022/04/18	2	36.15	7	35.69	35.50	-5	4,816	-0.10%
2022/04/15	0	0.00	2	37.10	36.60	-2	4,780	-0.04%
2022/04/14	2.1	36.65	2.1	36.59	36.60	-0.1	4,730	0.00%
2022/04/13	9	36.97	15	36.93	37.00	-6	4,668	-0.13%
2022/04/12	7	35.63	1.1	35.58	35.75	5.9	4,483	0.13%
2022/04/11	1	35.65	0	0.00	35.55	1	4,442	0.02%
2022/04/07	12	35.80	0	0.00	34.55	12	4,318	0.28%
2022/04/06	1	35.75	0	0.00	35.75	1	4,261	0.02%
2022/04/01	0	0.00	1	35.50	35.25	-1	4,239	-0.02%
2022/03/31	4	35.63	2	35.55	35.10	2	4,225	0.05%
2022/03/30	2	35.88	4	35.91	35.90	-2	4,197	-0.05%
2022/03/29	12	35.42	0	0.00	35.30	12	4,152	0.29%
2022/03/28	13	36.03	2	36.40	35.95	11	4,106	0.27%
2022/03/25	6.1	37.28	7	37.58	37.55	-0.9	4,016	-0.02%
2022/03/24	15	36.46	9	36.88	37.15	6	3,857	0.16%
2022/03/23	10.1	35.99	21	35.89	36.05	-11	3,659	-0.30%
2022/03/22	0	35.65	10	35.64	35.80	-10	3,539	-0.28%
2022/03/21	4.1	34.81	7	34.76	35.00	-3	3,392	-0.09%
2022/03/18	5	34.00	0	0.00	33.80	5	3,285	0.15%
2022/03/17	6	34.19	4	34.55	34.30	2	3,313	0.06%
2022/03/16	7.2	34.78	6.6	35.23	35.15	0.6	3,211	0.02%
2022/03/15	1.1	34.06	8	34.49	34.00	-6.9	2,959	-0.23%
2022/03/14	2	33.90	1	34.15	33.95	1	2,891	0.03%
2022/03/11	6	33.81	0	0.00	33.75	6	2,910	0.21%
2022/03/10	6	33.66	5	33.88	33.95	1	2,881	0.03%
2022/03/09	0	0.00	6	34.07	34.50	-6	2,824	-0.21%
2022/03/08	16	33.95	2	34.18	32.80	14	2,734	0.51%
2022/03/07	1	34.05	4	33.78	33.80	-3	2,428	-0.12%
2022/03/03	0	0.00	2	33.60	33.65	-2	2,314	-0.09%
2022/03/02	0	0.00	5	33.88	33.75	-5	2,291	-0.22%
2022/03/01	22	34.03	14	33.53	33.45	8	2,264	0.35%
2022/02/25	0	33.00	4	32.95	33.00	-4	2,142	-0.19%
2022/02/24	4	32.28	6	32.49	32.15	-2	2,130	-0.09%
2022/02/23	6	32.47	3	32.73	32.80	3	2,090	0.14%
2022/02/22	6	32.43	3.1	32.92	32.25	2.9	2,067	0.14%
2022/02/21	33.1	32.89	12	32.78	32.75	21.1	1,970	1.07%
2022/02/18	3	31.40	5	31.70	31.70	-2	1,829	-0.11%
2022/02/17	0	0.00	1	31.35	31.30	-1	1,830	-0.05%
2022/02/16	1	31.10	0	0.00	31.10	1	1,851	0.05%
2022/02/15	7	30.98	0	0.00	30.95	7	1,874	0.37%
2022/02/14	17	30.90	2	31.10	31.00	15	1,954	0.77%
2022/02/11	1	31.35	9	31.41	31.40	-8	1,974	-0.41%
2022/02/10	1	31.20	1	31.25	31.20	0	2,003	0.00%
2022/02/09	1	31.05	1	31.10	31.05	0	2,137	0.00%
2022/02/08	1	30.95	0	0.00	30.95	1	2,137	0.05%
2022/01/26	0.6	30.00	0	0.00	29.85	0.6	2,130	0.03%
2022/01/25	2	29.98	1	29.95	29.90	1	2,141	0.05%
2022/01/24	15	29.75	0	0.00	30.15	15	2,145	0.70%
2022/01/20	2	30.30	0	0.00	30.65	2	2,127	0.09%
2022/01/19	0	0.00	5	30.05	30.05	-5	2,122	-0.24%
2022/01/14	1	30.15	1	30.15	30.25	0	2,228	0.00%
2022/01/13	2	30.83	1	30.60	30.65	1	2,264	0.04%
2022/01/12	2	30.03	15	30.15	30.25	-13	2,261	-0.58%
2022/01/11	12	30.16	2	30.15	30.10	10	2,257	0.44%
2022/01/10	6	30.93	0	0.00	30.95	6	2,213	0.27%
2022/01/07	4	31.49	1	31.20	31.35	3	2,196	0.14%
2022/01/05	1	32.05	0	0.00	32.00	1	2,223	0.04%
2022/01/03	0	0.00	3	32.55	32.20	-3	2,322	-0.13%
2021/12/29	1	32.10	1	32.30	32.30	0	2,432	0.00%
2021/12/28	0.1	32.25	2	32.20	32.15	-1.9	2,495	-0.08%
2021/12/27	2.1	32.23	1	32.45	32.20	1.1	2,605	0.04%
2021/12/24	2	32.50	3	32.48	32.30	-1	2,703	-0.04%
2021/12/23	3	32.60	6	32.45	32.60	-3	2,826	-0.11%
2021/12/22	2.1	32.68	1	33.15	32.70	1.1	2,864	0.04%
2021/12/21	2	32.48	2	32.83	33.10	0	2,869	0.00%
2021/12/20	2.1	33.15	0	0.00	33.15	2.1	2,886	0.07%
2021/12/17	0.2	32.65	3	32.57	32.85	-2.9	2,856	-0.10%
2021/12/16	0	0.00	1	32.05	31.95	-1	2,836	-0.04%
2021/12/14	2.1	32.03	0	0.00	32.05	2.1	2,924	0.07%
2021/12/13	2.1	32.61	9	32.79	32.85	-7	2,928	-0.24%
2021/12/10	21	31.83	2	31.95	31.80	19	2,913	0.65%
2021/12/09	2	31.95	4	31.90	31.80	-2	3,029	-0.07%
2021/12/08	8	32.64	0	0.00	32.25	8	3,152	0.25%
2021/12/07	0.1	32.20	2	32.13	32.45	-2	3,185	-0.06%
2021/12/06	3.1	31.70	3	31.90	31.70	0.1	3,235	0.00%
2021/12/03	3	31.68	3	31.90	31.65	0	3,292	0.00%
2021/12/02	3	31.57	4	31.40	31.60	-1	3,350	-0.03%
2021/11/30	4.1	31.43	1	31.70	31.40	3.1	3,520	0.09%
2021/11/29	13	31.48	0	0.00	31.40	13	3,568	0.36%
2021/11/26	1	32.30	0	0.00	32.30	1	3,679	0.03%
2021/11/24	7	32.55	9	32.67	32.60	-2	3,867	-0.05%
2021/11/23	4	31.84	8	32.07	31.65	-4	3,887	-0.10%
2021/11/22	0.1	31.30	2	31.25	31.40	-2	4,212	-0.05%
2021/11/19	1	31.10	0	0.00	31.10	1	4,277	0.02%
2021/11/18	5	31.28	1	31.55	31.30	4	4,390	0.09%
2021/11/17	4	31.61	2	31.98	31.55	2	4,493	0.04%
2021/11/16	6	31.90	1	31.85	31.85	5	4,570	0.11%
2021/11/15	2	32.20	1.1	32.06	32.05	0.9	4,667	0.02%
2021/11/12	2	32.40	0	0.00	32.60	2	4,829	0.04%
2021/11/11	10.2	33.40	0	0.00	32.65	10.2	5,042	0.20%
2021/11/10	6	32.60	9	32.90	32.60	-3	5,145	-0.06%
2021/11/09	11	32.84	6.2	33.19	32.80	4.9	5,219	0.09%
2021/11/08	1	33.05	2	33.35	33.05	-1	5,328	-0.02%
2021/11/05	0	0.00	1	31.75	31.80	-1	5,390	-0.02%
2021/11/04	6	31.95	7	32.42	31.90	-1	5,543	-0.02%
2021/11/03	1	31.65	11	32.03	32.15	-10	5,736	-0.17%
2021/11/02	12	31.40	7	32.01	31.30	5	5,916	0.08%
2021/11/01	12	31.44	11	31.67	31.50	1	6,186	0.02%
2021/10/29	3	31.47	3	31.68	31.55	0	6,361	0.00%
2021/10/28	1	31.25	1	31.45	31.65	0	6,538	0.00%
2021/10/27	1	31.35	1	31.50	31.50	0	6,805	0.00%
2021/10/26	4	31.68	6	31.86	31.85	-2	7,562	-0.03%
2021/10/25	0	0.00	7	31.52	31.60	-7	8,155	-0.09%
2021/10/22	9	31.22	0	0.00	30.95	9	9,368	0.10%
2021/10/21	1	32.15	5	31.89	32.30	-4	9,616	-0.04%
2021/10/20	2	31.20	1	31.85	31.15	1	9,846	0.01%
2021/10/19	1	31.60	6	31.76	31.50	-5	10,394	-0.05%
2021/10/18	7	31.32	5	31.76	30.90	2	10,812	0.02%
2021/10/15	1	31.20	1.4	31.34	31.30	-0.4	11,880	0.00%
2021/10/14	4	30.78	7	31.10	31.10	-3	13,954	-0.02%
2021/10/13	8	30.79	5	31.36	30.50	3	14,662	0.02%
2021/10/12	4	30.98	2	31.25	30.85	2	15,037	0.01%
2021/10/08	7	31.64	2	32.48	31.40	5	15,397	0.03%
2021/10/07	1	31.55	6	31.86	32.05	-5	15,688	-0.03%
2021/10/06	13	32.22	8.6	31.88	31.50	4.4	16,020	0.03%
2021/10/05	11	32.38	10	32.73	32.70	1	16,721	0.01%
2021/10/04	17	34.46	0	0.00	34.20	17	17,013	0.10%
2021/10/01	1	36.25	3	35.83	35.90	-2	17,460	-0.01%
2021/09/30	4	36.41	13	36.82	37.30	-9	17,745	-0.05%
2021/09/29	20	35.55	1	35.90	35.40	19	18,052	0.11%
2021/09/28	4	35.79	0	0.00	35.90	4	18,833	0.02%
2021/09/27	1	36.45	0	0.00	36.10	1	19,707	0.01%
2021/09/24	0	0.00	1	35.70	35.65	-1	20,708	0.00%
2021/09/23	7	35.31	7	35.52	35.50	0	23,034	0.00%
2021/09/22	2	35.68	4	35.48	35.75	-2	24,254	-0.01%
2021/09/17	2	36.53	1	36.90	36.90	1	24,927	0.00%
2021/09/16	7	36.87	3.1	36.65	36.70	3.9	25,772	0.01%
2021/09/15	1	36.55	4	37.05	37.35	-3	25,845	-0.01%
2021/09/14	6	36.70	2	37.20	36.80	4	25,948	0.02%
2021/09/13	2	37.55	1	37.60	37.90	1	26,030	0.00%
2021/09/10	0	0.00	3	36.97	36.80	-3	25,962	-0.01%
2021/09/09	2	35.43	21	35.85	36.75	-19	25,934	-0.07%
2021/09/08	2	36.58	0	0.00	35.90	2	25,897	0.01%
2021/09/07	2	36.75	1	37.30	36.45	1	25,887	0.00%
2021/09/06	1	36.40	1	36.70	36.90	0	25,875	0.00%
2021/09/03	1	36.75	2	36.63	36.35	-1	25,799	0.00%
2021/09/02	5	36.43	2	36.35	36.25	3	25,783	0.01%
2021/09/01	6	37.47	13	37.60	37.10	-7	25,758	-0.03%
2021/08/31	1	37.40	12	37.22	37.15	-11	25,661	-0.04%
2021/08/30	6	36.38	6	36.42	36.25	0	25,607	0.00%
2021/08/27	7	36.06	6	36.21	36.45	1	25,669	0.00%
2021/08/26	34	37.55	23	36.96	36.35	11	25,731	0.04%
2021/08/25	6	35.38	6	35.44	35.80	0	25,618	0.00%
2021/08/24	12	34.98	12	35.45	35.70	0	25,661	0.00%
2021/08/23	6	35.73	6.1	36.02	35.35	-0.1	25,959	0.00%
2021/08/20	8	34.64	8	34.72	34.85	0	26,140	0.00%
2021/08/19	10	35.10	1	36.10	34.65	9	26,172	0.03%
2021/08/18	15	36.11	9	35.48	36.45	6	26,109	0.02%
2021/08/17	31	35.42	8	35.91	34.70	23	25,982	0.09%
2021/08/16	17	37.21	5	37.12	36.70	12	25,820	0.05%
2021/08/13	7	38.74	2	39.10	38.55	5	25,750	0.02%
2021/08/12	1	38.20	13	38.89	39.80	-12	25,781	-0.05%
2021/08/11	8	38.59	8.5	38.49	38.00	-0.5	25,969	0.00%
2021/08/10	21	38.89	14.5	39.10	38.55	6.5	25,933	0.03%
2021/08/09	22	40.16	18.3	40.72	39.75	3.7	25,992	0.01%
2021/08/06	9	40.39	8.5	40.92	40.00	0.5	26,067	0.00%
2021/08/05	17	40.96	6	41.38	40.50	11	26,225	0.04%
2021/08/04	11	42.61	2	43.23	42.65	9	26,340	0.03%
2021/08/03	20	43.93	13	43.95	43.70	7	27,730	0.03%
2021/08/02	15	43.79	19	43.87	44.20	-4	28,021	-0.01%
2021/07/30	63	44.01	61	45.07	43.35	2	28,144	0.01%
2021/07/29	12	43.87	17	43.99	44.35	-5	27,534	-0.02%
2021/07/28	72.5	43.14	89	43.69	42.20	-16.5	27,075	-0.06%
2021/07/27	19	41.51	9	41.89	41.20	10	26,056	0.04%
2021/07/26	35	43.31	28	42.73	42.30	7	26,116	0.03%
2021/07/23	3	44.12	36.1	43.50	43.35	-33.1	26,337	-0.13%
2021/07/22	23	42.21	16	42.89	41.75	7	25,857	0.03%
2021/07/21	94	44.46	43	45.21	42.40	51	25,485	0.20%
2021/07/20	145.7	44.82	111	44.76	44.35	34.7	24,466	0.14%	大買/大賣/
2021/07/19	10.2	43.30	72	44.37	44.95	-61.9	22,479	-0.28%
2021/07/16	18.3	40.42	26	40.23	40.90	-7.8	22,115	-0.04%
2021/07/15	36.2	38.49	44	38.81	40.00	-7.9	21,834	-0.04%
2021/07/14	15.1	37.53	8	37.89	37.10	7.1	21,628	0.03%
2021/07/13	36.1	40.33	32	40.30	39.20	4.1	21,783	0.02%
2021/07/12	100	43.86	116	43.66	42.90	-16	21,936	-0.07%	大賣/
2021/07/09	29	41.90	22	42.23	41.65	7	21,268	0.03%
2021/07/08	81.1	41.10	91.5	41.32	41.65	-10.4	21,017	-0.05%
2021/07/07	46	40.78	36	40.88	39.95	10	20,511	0.05%
2021/07/06	32	42.77	15	42.85	41.70	17	20,219	0.08%
2021/07/05	39	43.78	44	43.31	43.50	-5	19,851	-0.03%
2021/07/02	55.1	42.27	34	42.08	43.10	21.1	19,256	0.11%
2021/07/01	81.2	42.75	55	43.25	41.30	26.2	18,476	0.14%
2021/06/30	93.3	44.40	81.2	45.18	43.00	12.1	17,484	0.07%
2021/06/29	22	40.99	36	41.08	41.55	-14	15,148	-0.09%
2021/06/28	60	36.99	120	37.26	37.80	-60	13,918	-0.43%	大賣/
2021/06/25	19	33.63	100	33.96	34.40	-81	13,210	-0.61%
2021/06/24	1	31.75	9	31.21	31.30	-8	12,428	-0.06%
2021/06/23	15	30.78	8	31.38	30.60	7	12,329	0.06%
2021/06/22	8	30.86	16	31.41	30.90	-8	12,196	-0.07%
2021/06/21	10	29.49	1	30.00	29.50	9	12,003	0.07%
2021/06/18	0	0.00	10	30.25	30.30	-10	11,934	-0.08%
2021/06/17	0	0.00	7	31.05	30.65	-7	11,890	-0.06%
2021/06/15	2	30.55	4	31.30	31.55	-2	11,813	-0.02%
2021/06/11	3	30.50	3	30.70	30.40	0	11,766	0.00%
2021/06/10	25	30.12	6	30.40	30.50	19	11,751	0.16%
2021/06/09	15	30.47	10	30.50	30.45	5	11,685	0.04%
2021/06/08	3	31.17	3	31.18	30.90	0	11,651	0.00%
2021/06/07	2	30.70	1	30.50	30.75	1	11,619	0.01%
2021/06/04	2	31.80	0	0.00	31.25	2	11,513	0.02%
2021/06/03	18	31.78	6	32.28	31.80	12	11,489	0.10%
2021/06/02	25	31.97	25	32.39	32.45	0	11,342	0.00%
2021/06/01	14	32.16	29	32.31	32.30	-15	11,104	-0.14%
2021/05/31	25	33.36	34	33.30	32.20	-9	11,023	-0.08%
2021/05/28	29	31.76	42	31.83	32.40	-13	10,609	-0.12%
2021/05/27	1	30.60	12	30.20	29.70	-11	10,323	-0.11%
2021/05/26	33	29.26	18	29.38	29.80	15	10,223	0.15%
2021/05/25	18	29.13	33	28.93	28.90	-15	10,221	-0.15%
2021/05/24	17	29.35	22	29.54	29.35	-5	10,216	-0.05%
2021/05/21	37	28.99	19	29.14	29.80	18	10,315	0.17%
2021/05/20	41	29.08	28	29.42	28.60	13	10,243	0.13%
2021/05/19	15	30.54	47	30.58	30.40	-32	10,129	-0.32%
2021/05/18	46	28.86	13.2	28.02	29.25	32.8	9,808	0.33%
2021/05/17	23	27.33	4	27.24	26.60	19	9,654	0.20%
2021/05/14	40	29.09	13	28.76	29.25	27	9,444	0.29%
2021/05/13	41	30.42	15	30.74	29.75	26	9,156	0.28%
2021/05/12	14.9	33.97	28.6	34.06	32.95	-13.7	8,784	-0.16%
2021/05/11	131.2	37.06	94.6	37.02	36.60	36.6	8,381	0.44%	大買/
2021/05/10	7	34.67	75.8	34.80	35.50	-68.8	6,804	-1.01%
2021/05/07	2.7	30.98	32	31.52	32.30	-29.3	6,335	-0.46%
2021/05/06	17.1	30.20	183.1	29.80	30.00	-166	5,951	-2.79%	大賣/鉅額交易
2021/05/05	6	29.83	6.2	29.62	29.40	-0.2	5,795	0.00%
2021/05/04	14.2	28.39	31.1	29.58	28.15	-16.9	5,656	-0.30%
2021/05/03	54.1	31.27	49	30.78	30.30	5.1	5,487	0.09%
2021/04/29	186	31.27	52.3	30.46	30.65	133.7	5,135	2.60%	大買/鉅額交易
2021/04/28	3	29.73	7	29.31	29.45	-4	4,641	-0.09%
2021/04/27	21	29.24	16	29.30	29.40	5	4,598	0.11%
2021/04/26	1	28.80	16.4	28.98	29.15	-15.4	4,546	-0.34%
2021/04/23	21.2	28.58	7	28.28	28.65	14.2	4,497	0.32%
2021/04/22	44	30.19	49	29.84	29.10	-5	4,452	-0.11%
2021/04/21	50	29.26	5	29.02	29.20	45	4,098	1.10%
2021/04/20	15	29.41	17.2	30.12	29.75	-2.2	4,011	-0.05%
2021/04/19	49	30.28	25.3	30.64	30.75	23.7	3,924	0.60%
2021/04/16	49	29.78	75	29.43	29.80	-26	3,519	-0.74%
2021/04/15	10	28.40	3	28.35	28.25	7	3,046	0.23%
2021/04/14	2	28.03	0	0.00	27.70	2	3,046	0.07%
2021/04/13	9	28.06	0	0.00	27.75	9	3,156	0.29%
2021/04/12	36	28.03	8	28.06	28.20	28	3,653	0.77%
2021/04/09	4	27.51	2	27.60	27.60	2	3,636	0.06%
2021/04/08	1	28.50	53	28.46	28.30	-52	3,706	-1.40%
2021/04/07	1	27.75	31	27.41	27.55	-30	3,731	-0.80%
2021/04/06	40	27.28	0	0.00	27.10	40	3,751	1.07%
2021/03/31	1	26.75	0	0.00	26.85	1	4,117	0.02%
2021/03/30	10	27.00	0	0.00	27.00	10	4,354	0.23%
2021/03/29	0	0.00	11	27.30	27.25	-11	4,433	-0.25%
2021/03/26	10	26.65	1	26.75	26.80	9	4,641	0.19%
2021/03/25	1	26.60	2	26.60	26.60	-1	4,888	-0.02%
2021/03/24	2	26.30	2	26.40	26.50	0	4,886	0.00%
2021/03/19	18	26.10	0	0.00	26.10	18	5,031	0.36%
2021/03/18	8	26.19	0	0.00	26.20	8	5,096	0.16%
2021/03/16	3	26.40	0	0.00	26.40	3	5,255	0.06%
2021/03/10	10	26.90	0	0.00	26.80	10	5,316	0.19%
2021/03/09	2	27.10	5	26.79	27.10	-3	5,313	-0.06%
2021/03/08	8	26.80	3	26.55	26.55	5	5,207	0.10%
2021/03/05	2	26.50	0	0.00	26.45	2	5,246	0.04%
2021/03/04	5	27.00	0	0.00	26.85	5	5,286	0.09%
2021/03/03	1	26.95	0	0.00	26.90	1	5,261	0.02%
2021/03/02	1	26.90	0	0.00	26.90	1	5,288	0.02%
2021/02/26	1.8	27.46	0	0.00	27.40	1.8	5,302	0.03%
2021/02/25	31	27.56	0	0.00	27.55	31	5,270	0.59%
2021/02/24	2	27.50	0	0.00	27.60	2	5,219	0.04%
2021/02/23	6	28.25	32.7	27.88	27.95	-26.7	5,159	-0.52%
2021/02/22	1	26.95	0	0.00	26.95	1	4,977	0.02%
2021/02/19	2	26.50	0	0.00	26.65	2	4,929	0.04%
2021/02/18	0	0.00	5	26.40	26.45	-5	4,912	-0.10%
2021/02/04	0	0.00	10	25.20	25.15	-10	4,830	-0.21%
2021/01/27	5	25.00	0	0.00	25.05	5	4,745	0.11%
2021/01/25	1	24.80	0	0.00	25.50	1	4,712	0.02%
2021/01/20	24	24.71	0	0.00	24.65	24	4,606	0.52%
2021/01/18	2	25.15	0	0.00	25.60	2	4,527	0.04%
2021/01/15	1	25.40	0	0.00	25.45	1	4,498	0.02%
2021/01/14	0	0.00	11	26.26	26.15	-11	4,464	-0.25%
2021/01/13	0	0.00	2.6	26.31	26.15	-2.6	4,438	-0.06%
2021/01/12	9	26.68	6	26.10	26.05	3	4,387	0.07%
2021/01/11	2	27.30	0	0.00	27.30	2	4,264	0.05%
2021/01/08	3	28.40	2	28.25	28.25	1	4,164	0.02%
2021/01/07	0	0.00	2.5	28.78	28.75	-2.5	4,080	-0.06%
2021/01/06	20	29.61	2	29.87	29.10	18	3,992	0.45%
2021/01/05	6	29.48	24.3	29.42	29.30	-18.3	3,766	-0.48%
2021/01/04	2	28.48	20	28.75	28.20	-18	3,209	-0.56%
2020/12/31	5	28.82	3	28.72	28.55	2	3,121	0.06%
2020/12/30	1	28.70	55	28.73	28.50	-54	2,972	-1.82%
2020/12/29	1	28.15	5	28.28	28.20	-4	2,716	-0.15%
2020/12/28	24	28.06	10	28.16	28.00	14	2,580	0.54%
2020/12/25	32	28.32	5	28.32	27.90	27	2,394	1.13%
2020/12/24	4	27.73	21	27.73	28.20	-17	2,131	-0.80%
2020/12/23	32	26.78	38	26.68	27.35	-6	1,857	-0.32%
2020/12/22	37	27.29	13	27.40	26.30	24	1,752	1.37%
2020/12/21	24.2	27.74	39	27.84	27.80	-14.8	1,443	-1.03%
2020/12/17	3	26.92	0	0.00	26.90	3	1,149	0.26%
2020/12/15	4	26.88	3	27.55	26.85	1	1,045	0.10%
2020/12/14	2	27.13	2	27.40	26.90	0	956	0.00%
2020/12/11	2	26.15	7	26.36	26.65	-5	872	-0.57%
2020/12/10	6	26.95	3	27.00	26.70	3	806	0.37%
2020/12/07	3	25.60	1	25.70	25.75	2	618	0.32%
2020/12/04	0	0.00	2	25.45	25.50	-2	587	-0.34%
2020/12/03	15	25.40	1	25.50	25.35	14	576	2.43%
2020/12/01	7	25.52	0	0.00	25.30	7	563	1.24%
2020/11/30	0	0.00	9	25.09	25.65	-9	521	-1.73%
2020/11/27	0	0.00	10	25.00	24.95	-10	460	-2.17%
2020/11/26	0	0.00	10	25.00	25.00	-10	446	-2.24%
2020/11/25	2	24.55	6	24.85	24.50	-4	404	-0.99%
2020/11/12	1	23.65	0	0.00	23.60	1	362	0.28%
2020/10/19	2	23.08	0	0.00	23.30	2	348	0.57%
2020/09/08	10	24.30	0	0.00	24.20	10	539	1.85%
2020/08/19	0	0.00	11	23.55	23.55	-11	536	-2.05%
2020/08/17	0	0.00	3	23.50	23.65	-3	532	-0.56%
2020/08/12	3	23.25	0	0.00	23.30	3	529	0.57%
2020/08/11	0	0.00	1	23.45	23.50	-1	531	-0.19%
2020/08/10	1	23.25	0	0.00	23.30	1	531	0.19%
2020/08/07	0.2	23.10	12	23.10	23.10	-11.8	533	-2.21%
2020/07/29	0	0.00	2	23.10	23.00	-2	552	-0.36%
2020/07/21	10	23.25	0	0.00	23.25	10	570	1.75%
2020/07/17	3	23.98	0	0.00	23.90	3	536	0.56%
2020/07/15	11	24.30	0	0.00	24.30	11	540	2.03%
2020/07/14	12.4	25.51	2	25.70	25.50	10.4	518	2.01%
2020/07/13	15	25.57	0	0.00	25.60	15	488	3.07%
2020/07/10	5	25.41	0	0.00	25.45	5	483	1.03%
2020/07/08	0.2	25.30	0	0.00	25.45	0.2	462	0.03%
2020/07/01	0.5	24.90	0	0.00	24.95	0.5	488	0.10%
2020/06/29	1	24.65	0	0.00	24.75	1	496	0.20%
2020/06/19	1	24.35	0	0.00	24.35	1	534	0.19%
2020/06/15	3	24.55	0	0.00	24.50	3	613	0.49%
2020/06/04	1	24.70	0	0.00	24.60	1	705	0.14%
2020/05/22	0.7	23.70	0	0.00	23.70	0.7	716	0.09%
2020/05/20	0.1	23.60	0	0.00	23.60	0.1	716	0.02%
2020/05/05	0	0.00	2	23.90	23.95	-2	695	-0.29%
2020/05/04	1	23.55	0	0.00	23.60	1	695	0.14%
2020/04/29	1	23.45	0	0.00	23.50	1	683	0.15%
2020/04/24	1	22.45	0	0.00	22.50	1	693	0.14%
2020/04/21	0	0.00	1	22.40	22.40	-1	693	-0.14%
2020/04/20	0	0.00	10	23.00	23.00	-10	680	-1.47%
2020/04/16	0	0.00	1	23.05	23.00	-1	669	-0.15%
2020/04/14	12	22.80	0	0.00	22.95	12	654	1.83%
2020/04/01	1	21.80	0	0.00	21.90	1	588	0.17%
2020/03/31	1	21.90	0	0.00	21.90	1	584	0.17%
2020/03/30	6	21.48	6	21.75	21.80	0	578	0.00%
2020/03/26	10	21.50	0	0.00	21.55	10	559	1.79%
2020/03/24	0	0.00	3	20.85	20.80	-3	545	-0.55%
2020/03/19	0	0.00	60	21.23	20.35	-60	498	-12.03%
2020/03/18	24	22.85	0	0.00	22.60	24	464	5.17%
2020/03/17	50	23.03	6	23.00	22.95	44	455	9.65%
2020/03/13	8	23.66	2	23.60	24.05	6	421	1.42%
2020/03/03	4	25.65	0	0.00	25.65	4	339	1.18%
2020/02/25	0	0.00	1	25.55	25.55	-1	322	-0.31%
2020/02/21	0	0.00	1	25.65	25.60	-1	321	-0.31%
2020/02/18	1	25.60	0	0.00	25.60	1	337	0.30%
2020/02/17	12	25.50	0	0.00	25.55	12	342	3.51%
2020/02/11	0	0.00	2	25.40	25.45	-2	364	-0.55%
2020/02/07	6	25.47	0	0.00	25.45	6	366	1.64%
2020/02/05	0	0.00	2	25.45	25.50	-2	373	-0.54%
2020/02/04	1	25.50	0	0.00	25.40	1	372	0.27%
2020/01/31	1	25.40	0	0.00	25.55	1	376	0.27%
2020/01/30	6	25.43	0	0.00	25.30	6	384	1.56%
2020/01/20	0	0.00	6	25.95	25.95	-6	368	-1.63%
2020/01/17	0	0.00	10	25.95	26.00	-10	370	-2.70%
2020/01/16	0	0.00	13	25.95	26.00	-13	376	-3.45%
2020/01/15	1	25.95	0	0.00	26.00	1	382	0.26%
2019/12/23	3	25.80	0	0.00	25.80	3	504	0.60%
2019/12/18	3	25.95	0	0.00	26.05	3	497	0.60%
2019/12/03	1	25.85	0	0.00	25.85	1	596	0.17%
2019/11/06	0	0.00	2	26.15	26.20	-2	842	-0.24%
2019/11/05	0	0.00	2	26.20	26.20	-2	844	-0.24%
2019/11/04	0	0.00	2	26.15	26.15	-2	847	-0.24%
2019/10/29	0	0.00	10	26.45	26.50	-10	844	-1.18%
2019/10/22	0	0.00	1	26.45	26.35	-1	839	-0.12%
2019/10/17	0	0.00	0.2	26.30	26.30	-0.2	922	-0.02%
2019/10/14	0	0.00	2	26.10	26.10	-2	909	-0.22%
2019/10/02	0	0.00	2	26.35	26.20	-2	913	-0.22%
2019/09/17	0	0.00	1.2	26.95	26.35	-1.2	1,035	-0.11%
2019/09/09	1	26.60	0	0.00	26.70	1	998	0.10%
2019/09/06	1	27.10	1	26.90	26.70	0	994	0.00%
2019/09/04	1	27.65	1	27.60	27.35	0	948	0.00%
2019/09/03	0.2	27.15	19	27.02	27.25	-18.8	876	-2.15%
2019/09/02	1	26.55	0	0.00	26.65	1	792	0.13%
2019/08/28	1	25.80	0	0.00	25.80	1	737	0.14%
2019/08/22	1	25.95	0	0.00	26.00	1	700	0.14%
2019/08/21	1	26.05	0	0.00	26.20	1	701	0.14%
2019/08/20	0	0.00	0.2	26.20	26.25	-0.2	699	-0.03%
2019/08/12	1	26.50	0	0.00	26.45	1	719	0.14%
2019/08/08	2	26.30	0	0.00	26.45	2	713	0.28%
2019/08/07	1	26.00	0	0.00	26.15	1	713	0.14%
2019/08/05	1	25.95	0	0.00	25.95	1	710	0.14%
2019/08/01	2.2	26.45	0	0.00	26.45	2.2	708	0.31%
2019/07/31	2	26.25	0	0.00	26.30	2	696	0.29%
2019/07/24	1	26.30	0	0.00	26.25	1	694	0.14%
2019/07/22	0.5	26.85	0	0.00	27.00	0.5	666	0.07%
2019/07/19	2	26.83	5	26.98	26.95	-3	632	-0.47%
2019/07/17	0	0.00	3	26.13	26.15	-3	544	-0.55%
2019/07/12	0	0.00	0.2	25.55	25.70	-0.2	531	-0.04%
2019/07/10	0	0.00	5	25.75	25.65	-5	530	-0.94%
2019/07/09	0	0.00	11	25.74	25.75	-11	525	-2.09%
2019/07/08	1	25.80	0	0.00	25.85	1	522	0.19%
2019/07/01	0.3	27.00	0	0.00	27.05	0.3	461	0.06%
2019/06/27	6	26.90	6	26.95	26.90	0	413	0.00%
2019/06/26	6	26.90	0	0.00	26.90	6	403	1.49%
2019/06/20	4	26.85	0	0.00	26.90	4	373	1.07%
2019/06/12	4	26.63	0	0.00	26.65	4	384	1.04%
2019/06/11	2	26.60	0	0.00	26.55	2	385	0.52%
2019/06/04	2	26.60	0	0.00	26.60	2	382	0.52%
2019/06/03	14	26.60	0	0.00	26.65	14	387	3.61%
2019/05/31	0	0.00	1	26.90	26.85	-1	389	-0.26%
2019/05/23	1	26.60	5	26.70	26.50	-4	389	-1.03%
2019/05/22	2	26.55	0	0.00	26.60	2	380	0.53%
2019/05/15	1	26.15	12	26.25	26.25	-11	380	-2.89%
2019/05/10	4	26.08	0	0.00	26.15	4	375	1.07%
2019/04/16	0.8	26.25	7	26.18	26.25	-6.2	350	-1.77%
2019/04/11	0	0.00	3	26.25	26.15	-3	341	-0.88%
2019/04/10	12	26.25	0	0.00	26.35	12	338	3.54%
2019/04/02	0.2	26.25	0	0.00	26.25	0.2	323	0.06%
2019/04/01	3	26.33	0	0.00	26.30	3	320	0.94%
2019/03/29	0.2	26.25	0	0.00	26.25	0.2	313	0.05%
2019/03/28	0.4	26.20	0	0.00	26.20	0.4	309	0.14%
2019/03/19	1	26.25	0.1	26.05	26.25	0.9	292	0.32%
2019/03/18	1	26.10	0	0.00	26.20	1	286	0.35%
2019/03/07	0	0.00	4	26.10	26.00	-4	279	-1.43%
2019/03/05	2	26.20	0	0.00	26.30	2	266	0.75%
2019/02/27	2	25.90	0	0.00	26.00	2	253	0.79%
2019/02/25	3	26.00	0	0.00	25.95	3	244	1.23%
2019/02/15	2	25.30	0	0.00	25.40	2	226	0.88%
2019/01/30	0	0.00	2	25.10	25.10	-2	236	-0.85%
2019/01/10	3	24.60	0	0.00	24.70	3	352	0.85%
2018/12/20	0.2	24.40	0	0.00	24.40	0.2	492	0.03%
2018/12/14	3	24.67	0	0.00	24.70	3	530	0.57%
2018/12/13	2	24.70	0	0.00	24.70	2	531	0.38%
2018/12/06	0.4	24.70	0	0.00	24.75	0.4	533	0.08%
2018/11/29	5	24.80	0	0.00	24.70	5	539	0.93%
2018/11/23	3.2	24.79	0	0.00	24.55	3.2	559	0.56%
2018/11/07	2	25.00	0	0.00	24.90	2	585	0.34%
2018/10/26	1	23.90	0	0.00	24.05	1	605	0.17%
2018/10/25	1	23.85	0	0.00	23.85	1	605	0.17%
2018/10/24	5	24.40	0	0.00	24.30	5	590	0.85%
2018/10/19	5	25.30	0	0.00	25.30	5	556	0.90%
2018/09/04	0	0.00	0.2	25.85	25.85	-0.2	602	-0.03%
2018/08/21	2	26.15	0	0.00	26.15	2	664	0.30%
2018/08/20	0.2	26.00	0	0.00	26.10	0.2	666	0.03%
2018/08/17	1	26.15	0	0.00	26.05	1	665	0.15%
2018/08/15	1	26.15	2	26.30	26.30	-1	660	-0.15%
2018/08/14	1	25.95	0	0.00	26.05	1	652	0.15%
2018/08/13	2	25.90	0	0.00	25.95	2	654	0.31%
2018/08/07	1	26.05	2	26.10	26.25	-1	683	-0.15%
2018/08/03	1	25.60	0	0.00	25.65	1	680	0.15%
2018/07/24	0	0.00	3	25.45	25.45	-3	674	-0.44%
2018/07/18	1	25.40	0	0.00	25.30	1	691	0.14%
2018/07/16	0	0.00	6	25.05	25.05	-6	723	-0.83%
2018/07/13	6	26.55	0	0.00	26.60	6	735	0.82%
2018/07/11	6	26.55	0	0.00	26.45	6	700	0.86%
2018/07/06	3	25.90	0	0.00	26.05	3	712	0.42%
2018/06/29	2	26.60	0	0.00	26.60	2	711	0.28%
2018/06/26	1	26.60	0	0.00	26.60	1	744	0.13%
2018/06/25	1	26.95	0	0.00	26.95	1	736	0.14%
2018/06/22	0	0.00	1	27.15	27.05	-1	747	-0.13%
2018/06/12	0	0.00	5	27.07	27.15	-5	807	-0.62%
2018/06/11	1	26.90	0	0.00	26.90	1	802	0.12%
2018/06/08	2	27.00	0	0.00	27.00	2	805	0.25%
2018/06/06	1	27.25	0	0.00	27.20	1	804	0.12%
2018/06/04	0	0.00	8	27.08	27.20	-8	792	-1.01%
2018/06/01	10	26.85	0	0.00	26.90	10	780	1.28%
2018/05/29	1	26.75	4	26.70	26.70	-3	807	-0.37%
2018/05/24	10	26.75	0	0.00	26.80	10	861	1.16%
2018/05/22	5	26.75	2	26.80	26.85	3	874	0.34%
2018/05/15	1	26.70	0	0.00	26.50	1	890	0.11%
2018/05/14	0	0.00	0.2	26.35	26.35	-0.2	900	-0.02%
2018/05/11	1	26.35	0	0.00	26.40	1	903	0.11%
2018/04/24	2	26.50	0	0.00	26.55	2	1,008	0.20%
2018/04/19	0	0.00	1	26.90	26.85	-1	1,000	-0.10%
2018/04/12	0	0.00	0.2	26.45	26.45	-0.2	1,120	-0.02%
2018/04/11	0	0.00	0.2	26.50	26.60	-0.2	1,163	-0.02%
2018/04/09	0	0.00	8	26.45	26.70	-8	1,201	-0.67%
2018/04/02	4	26.50	0	0.00	26.45	4	1,245	0.32%
2018/03/30	0	0.00	0.2	26.25	26.20	-0.2	1,264	-0.02%
2018/03/20	0.2	26.45	0	0.00	26.40	0.2	1,198	0.02%
2018/03/16	4	26.25	0	0.00	26.40	4	1,184	0.34%
2018/03/13	1	26.25	0	0.00	26.25	1	1,183	0.08%
2018/03/08	5	26.15	0.2	26.10	26.10	4.8	1,198	0.40%
2018/03/07	0	0.00	1.2	26.18	26.05	-1.2	1,202	-0.10%
2018/03/02	1	26.75	0	0.00	26.90	1	1,183	0.08%
2018/03/01	2	26.50	0	0.00	27.00	2	1,174	0.17%
2018/02/27	3	26.92	0	0.00	26.55	3	1,134	0.26%
2018/02/26	1	26.65	0	0.00	26.65	1	1,126	0.09%
2018/02/23	1.2	26.63	0	0.00	26.55	1.2	1,125	0.11%
2018/02/21	3	26.17	0	0.00	26.30	3	1,121	0.27%
2018/02/08	0	0.00	1	25.95	25.90	-1	1,110	-0.09%
2018/02/07	1	26.05	0	0.00	25.85	1	1,133	0.09%
2018/02/06	1	25.85	0	0.00	25.80	1	1,131	0.09%
2018/02/02	0	0.00	4	26.80	26.65	-4	1,112	-0.36%
2018/01/31	1.2	26.43	0.5	26.55	26.70	0.7	1,145	0.06%
2018/01/30	1	26.60	0	0.00	26.60	1	1,150	0.09%
2018/01/29	1.2	26.88	1	27.00	26.90	0.2	1,160	0.02%
2018/01/25	2	26.98	3	27.00	26.80	-1	1,438	-0.07%
2018/01/22	1	26.50	0	0.00	26.40	1	1,446	0.07%
2018/01/18	0	0.00	1	26.50	26.25	-1	1,437	-0.07%
2018/01/16	0	0.00	10	26.75	26.80	-10	1,427	-0.70%
2018/01/15	1	26.70	0.2	26.70	26.70	0.8	1,436	0.06%
2018/01/11	1	27.30	0	0.00	27.35	1	1,467	0.07%
2018/01/10	0	0.00	10	27.40	27.25	-10	1,457	-0.69%
2018/01/09	2	27.20	0	0.00	27.05	2	1,440	0.14%
2018/01/08	1	27.40	2	27.55	27.25	-1	1,443	-0.07%
2018/01/05	1.2	27.10	10.5	27.15	27.15	-9.3	1,370	-0.68%
2018/01/04	1	26.80	0	0.00	26.80	1	1,330	0.08%
2018/01/02	1	27.25	0	0.00	27.10	1	1,298	0.08%