台橡 (2103)-永豐金-高雄券商分點個股進出

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

台橡

(2103)

可現股當沖

股價
24.55
漲跌
▲0.05
漲幅
+0.20%
成交量
811張
產業
上市橡膠類股
465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

台橡 (2103)籌碼相關－永豐金-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/05/03	3.1	24.90	0	0.00	24.60	3.1	1,590	0.19%
2024/05/02	2	24.45	0	0.00	24.70	2	1,574	0.13%
2024/04/30	0	24.15	0.7	24.22	24.10	-0.7	1,555	-0.04%
2024/04/29	0.2	24.35	1	24.45	24.40	-0.8	1,448	-0.05%
2024/04/26	0.5	24.05	1	23.90	24.10	-0.5	1,425	-0.04%
2024/04/24	0	0.00	1	24.35	24.40	-1	1,399	-0.07%
2024/04/23	0	0.00	10	24.40	24.40	-10	1,404	-0.71%
2024/04/22	0	0.00	13	24.97	24.60	-13	1,412	-0.92%
2024/04/19	3	24.70	0	0.00	24.40	3	1,358	0.22%
2024/04/18	6	24.75	0	0.00	24.70	6	1,319	0.45%
2024/04/17	3	24.55	0.3	24.16	24.60	2.7	1,270	0.21%
2024/04/16	0	23.85	0	0.00	23.60	0	1,223	0.00%
2024/04/15	0	24.30	2	24.45	24.15	-2	1,189	-0.17%
2024/04/12	0	0.00	1	24.20	24.20	-1	1,154	-0.09%
2024/04/11	0.3	23.70	0	0.00	23.80	0.3	1,109	0.02%
2024/04/10	0	0.00	1.1	24.14	24.00	-1.1	1,086	-0.10%
2024/04/09	0	0.00	0.2	23.25	23.25	-0.2	1,025	-0.02%
2024/03/29	0	0.00	0.2	23.35	23.15	-0.2	986	-0.02%
2024/03/27	0	23.30	0	0.00	23.55	0	971	0.00%
2024/03/26	0	0.00	20	23.41	23.30	-20	960	-2.08%
2024/03/25	0	23.05	1	23.05	23.05	-1	943	-0.10%
2024/03/20	0	0.00	1	23.20	23.40	-1	958	-0.10%
2024/03/19	3	23.30	3	23.20	23.25	0	943	0.00%
2024/03/18	0	0.00	1	22.75	22.95	-1	906	-0.11%
2024/03/14	1	23.00	0	0.00	22.95	1	880	0.11%
2024/03/11	1	22.85	0	0.00	22.95	1	864	0.12%
2024/03/05	5	22.90	0	0.00	22.70	5	800	0.62%
2024/03/01	0.3	22.95	0	0.00	22.85	0.3	788	0.03%
2024/02/27	0.2	22.85	0	0.00	22.80	0.2	775	0.03%
2024/02/23	0	0.00	2	23.15	23.10	-2	754	-0.27%
2024/02/22	1	23.40	0	0.00	23.35	1	745	0.13%
2024/02/21	13	23.40	0	0.00	23.45	13	740	1.76%
2024/02/16	0	23.00	0	0.00	22.90	0	667	0.01%
2024/02/15	0	0.00	1	22.35	22.50	-1	656	-0.15%
2024/02/05	0	0.00	2	22.30	22.40	-2	647	-0.31%
2024/01/30	1.1	22.12	0	0.00	22.10	1.1	644	0.17%
2024/01/26	0	0.00	0	23.00	22.40	0	612	0.00%
2024/01/25	5	22.30	0	0.00	22.30	5	605	0.83%
2024/01/19	5	22.24	0	0.00	22.30	5	571	0.88%
2024/01/18	5	22.30	0	0.00	22.30	5	560	0.89%
2024/01/17	5.1	22.70	0	0.00	22.45	5.1	549	0.93%
2024/01/16	0	0.00	1	23.30	22.95	-1	527	-0.19%
2024/01/12	1	23.85	0	23.95	23.70	1	516	0.19%
2024/01/10	1	23.90	0	0.00	23.75	1	577	0.17%
2024/01/08	2	24.40	0.3	24.36	24.15	1.7	583	0.28%
2024/01/02	0.5	24.10	0	0.00	24.35	0.5	601	0.08%
2023/12/29	0.3	24.25	0	0.00	24.10	0.3	594	0.04%
2023/12/27	0.3	24.20	0	0.00	24.25	0.3	605	0.04%
2023/12/21	0.5	24.40	0	0.00	24.10	0.5	604	0.08%
2023/12/20	0.3	24.15	0	0.00	24.40	0.3	601	0.04%
2023/12/19	0	0.00	2	24.10	24.00	-2	599	-0.33%
2023/12/18	0.5	24.50	0	0.00	24.30	0.5	603	0.08%
2023/12/08	2	24.05	0	0.00	23.80	2	629	0.32%
2023/12/06	1	23.85	0	0.00	23.80	1	621	0.16%
2023/12/05	1	23.95	0	0.00	23.95	1	612	0.16%
2023/11/21	0	0.00	2	24.15	24.15	-2	652	-0.31%
2023/10/27	2	23.00	0	0.00	23.00	2	810	0.25%
2023/10/24	0.1	22.90	1	22.95	22.95	-0.9	832	-0.11%
2023/10/20	1	23.60	0	0.00	23.30	1	825	0.12%
2023/10/18	1.1	23.40	1	23.25	23.75	0.1	850	0.01%
2023/10/16	1	23.80	0	0.00	24.10	1	800	0.12%
2023/10/02	1	23.55	0	0.00	23.60	1	827	0.12%
2023/09/26	2	24.00	0	0.00	23.75	2	863	0.23%
2023/09/21	2	24.10	1	24.10	24.10	1	887	0.11%
2023/09/19	0	0.00	0.2	24.65	24.65	-0.2	917	-0.02%
2023/09/15	2	23.98	0	0.00	24.15	2	916	0.22%
2023/09/14	0	0.00	8	24.25	24.25	-8	898	-0.89%
2023/09/13	1	24.45	0.3	24.47	24.45	0.7	914	0.08%
2023/09/05	0	0.00	0.2	24.90	24.75	-0.2	1,000	-0.02%
2023/09/04	1	24.80	0	0.00	24.90	1	1,003	0.10%
2023/09/01	8	24.35	1	24.60	24.55	7	994	0.70%
2023/08/31	0	0.00	0	24.00	23.55	0	978	0.00%
2023/08/30	0	23.50	0	0.00	23.65	0	1,009	0.00%
2023/08/22	0	0.00	9	23.60	23.60	-9	1,263	-0.71%
2023/08/17	0	0.00	2	23.10	23.15	-2	1,357	-0.15%
2023/08/16	2.1	23.30	0	0.00	23.40	2.1	1,363	0.15%
2023/08/15	0.1	23.60	0	0.00	23.50	0.1	1,361	0.01%
2023/08/10	1.1	24.10	0.1	24.40	24.10	1	1,376	0.08%
2023/08/09	0.1	24.30	0	0.00	24.10	0.1	1,370	0.01%
2023/08/08	0.1	24.45	0	0.00	24.35	0.1	1,370	0.01%
2023/08/07	0.4	24.50	0	0.00	24.65	0.4	1,388	0.03%
2023/08/04	1	24.75	0	0.00	24.80	1	1,362	0.07%
2023/07/31	0	0.00	1.1	25.22	25.10	-1.1	1,377	-0.08%
2023/07/28	0.1	25.40	0	0.00	25.25	0.1	1,383	0.01%
2023/07/27	0	0.00	2.1	25.06	25.15	-2.1	1,383	-0.15%
2023/07/25	0.2	25.00	0	0.00	24.85	0.2	1,392	0.01%
2023/07/12	2	25.25	0	0.00	25.20	2	1,426	0.14%
2023/07/07	1	25.26	0	0.00	25.30	1	1,407	0.07%
2023/07/06	4	25.25	0	0.00	25.25	4	1,397	0.29%
2023/07/05	0	0.00	1	25.65	25.55	-1	1,374	-0.07%
2023/07/04	1	25.70	0	0.00	25.65	1	1,369	0.07%
2023/06/29	3.5	25.82	0	0.00	25.60	3.5	1,363	0.26%
2023/06/26	0	0.00	1	26.70	26.65	-1	1,330	-0.08%
2023/06/19	1	26.90	1	27.00	26.70	0	1,327	0.00%
2023/06/16	2	26.83	5	26.78	26.90	-3	1,306	-0.23%
2023/06/15	0	26.30	0	0.00	26.25	0	1,272	0.00%
2023/06/06	4.1	26.00	1	26.10	26.05	3.1	1,609	0.19%
2023/06/05	2	26.00	0	0.00	26.05	2	1,613	0.12%
2023/06/02	11	25.60	1	25.55	25.65	10	1,593	0.63%
2023/05/31	1.1	25.40	0	0.00	25.50	1.1	1,557	0.07%
2023/05/30	0.4	25.56	0	0.00	25.40	0.4	1,523	0.03%
2023/05/29	1	25.75	0	0.00	25.80	1	1,485	0.07%
2023/05/25	5	26.10	0	0.00	26.10	5	1,426	0.35%
2023/05/23	3	26.42	0	0.00	26.55	3	1,374	0.22%
2023/05/22	1	26.60	0	0.00	26.55	1	1,354	0.07%
2023/05/16	0	0.00	1	26.55	26.65	-1	1,363	-0.07%
2023/05/12	5.3	26.61	0	0.00	26.30	5.3	1,374	0.39%
2023/05/11	5.3	26.61	0	0.00	26.45	5.3	1,392	0.38%
2023/05/10	1.1	26.71	0	0.00	26.90	1.1	1,414	0.07%
2023/05/09	2	26.75	0	0.00	26.80	2	1,477	0.14%
2023/05/08	2	27.08	0	0.00	27.10	2	1,541	0.13%
2023/05/05	2	27.23	0	0.00	27.15	2	1,639	0.12%
2023/05/03	1	27.70	0	0.00	27.60	1	1,645	0.06%
2023/04/14	8	28.22	0	0.00	28.25	8	1,621	0.49%
2023/03/29	0	0.00	1	28.30	28.30	-1	1,617	-0.06%
2023/03/27	0	0.00	1.2	28.00	28.00	-1.2	1,620	-0.07%
2023/03/22	0	0.00	0	28.00	27.65	0	1,633	0.00%
2023/03/20	1	27.65	0	0.00	27.45	1	1,674	0.06%
2023/03/17	0	0.00	12	27.32	28.15	-12	1,651	-0.73%
2023/03/16	1	26.85	2	27.10	26.90	-1	1,515	-0.07%
2023/03/15	0.1	27.35	0	0.00	27.45	0.1	1,493	0.01%
2023/03/13	1	27.40	0	0.00	27.45	1	1,502	0.07%
2023/03/10	5.1	28.20	5	28.55	27.85	0.1	1,449	0.01%
2023/03/03	0	0.00	1	29.25	29.40	-1	1,348	-0.07%
2023/02/21	0	0.00	2	29.30	29.15	-2	1,262	-0.16%
2023/02/16	2	28.88	0	0.00	28.80	2	1,273	0.16%
2023/02/14	0	0.00	0.1	29.30	29.45	-0.1	1,250	0.00%
2023/02/13	5	28.90	0	0.00	28.80	5	1,248	0.40%
2023/02/09	5	29.45	0	0.00	29.10	5	1,243	0.40%
2023/02/07	0	0.00	2	30.08	29.80	-2	1,162	-0.17%
2023/02/06	0	0.00	2	30.35	29.90	-2	1,096	-0.18%
2023/02/03	8	29.19	20	29.50	29.60	-12	1,007	-1.19%
2023/01/30	5	27.85	0.2	28.10	28.10	4.9	863	0.56%
2023/01/17	0	0.00	2	27.90	27.85	-2	852	-0.23%
2023/01/16	0	0.00	1	27.55	27.80	-1	856	-0.12%
2023/01/06	0	0.00	2	28.00	27.60	-2	921	-0.22%
2023/01/03	0	0.00	2	27.25	27.25	-2	935	-0.21%
2022/12/29	1	26.80	0	0.00	26.90	1	939	0.11%
2022/12/27	0	0.00	1	27.35	27.20	-1	936	-0.11%
2022/12/23	1	26.80	0	0.00	26.95	1	948	0.11%
2022/12/22	0	0.00	1	27.35	27.25	-1	952	-0.10%
2022/12/20	4	27.33	0	0.00	26.90	4	991	0.40%
2022/12/16	0	0.00	2	28.08	27.95	-2	988	-0.20%
2022/12/13	1	27.90	2	28.45	27.85	-1	963	-0.10%
2022/12/09	0	0.00	2	27.53	27.50	-2	927	-0.22%
2022/12/08	1	26.95	0	0.00	27.05	1	931	0.11%
2022/12/07	1	27.35	0	0.00	27.20	1	931	0.11%
2022/12/06	6	27.58	0	0.00	27.45	6	922	0.65%
2022/12/05	0	0.00	6	27.68	28.10	-6	900	-0.67%
2022/12/01	0	0.00	5	27.45	27.55	-5	870	-0.57%
2022/11/25	0	0.00	1	27.00	26.80	-1	852	-0.12%
2022/11/18	1	26.75	0	0.00	26.70	1	909	0.11%
2022/11/14	0	0.00	2	26.83	26.95	-2	908	-0.22%
2022/11/10	1	26.45	0	0.00	26.40	1	893	0.11%
2022/10/31	0	0.00	0.1	27.01	26.45	-0.1	959	-0.01%
2022/10/21	2	26.70	0	0.00	26.60	2	1,023	0.20%
2022/09/30	0	25.70	0	0.00	26.00	0	1,335	0.00%
2022/09/28	0.1	25.30	0	0.00	25.10	0.1	1,376	0.00%
2022/09/26	0.1	26.30	0	0.00	26.20	0.1	1,369	0.01%
2022/09/21	2	27.35	0	0.00	27.30	2	1,418	0.14%
2022/09/15	0.1	28.35	0	0.00	28.25	0.1	1,487	0.01%
2022/09/14	0.9	27.89	0	0.00	27.65	0.9	1,520	0.06%
2022/09/12	0.1	28.10	0	0.00	28.00	0.1	1,599	0.00%
2022/09/02	0	0.00	1	27.85	27.90	-1	1,730	-0.06%
2022/09/01	1.1	27.76	2	27.80	27.85	-0.9	1,736	-0.05%
2022/08/30	1.1	28.30	0	0.00	28.30	1.1	1,720	0.06%
2022/08/26	0	0.00	3	29.35	28.90	-3	1,715	-0.17%
2022/08/22	1	28.00	0	0.00	28.25	1	1,720	0.06%
2022/08/08	0	0.00	1	26.40	27.10	-1	1,729	-0.06%
2022/08/03	1	25.75	0	0.00	25.75	1	1,764	0.06%
2022/08/02	2	26.10	1	26.35	26.35	1	1,776	0.06%
2022/08/01	0	0.00	1	26.65	26.30	-1	1,811	-0.06%
2022/07/29	1	25.50	0	0.00	25.85	1	1,815	0.06%
2022/07/28	0.1	25.45	0	0.00	25.45	0.1	1,807	0.00%
2022/07/27	1	25.60	0	0.00	25.40	1	1,812	0.06%
2022/07/21	0	0.00	1	25.30	25.50	-1	1,833	-0.05%
2022/07/20	1	25.05	0	0.00	25.05	1	1,841	0.05%
2022/07/19	2.1	25.41	1	25.30	25.35	1.1	1,840	0.06%
2022/07/18	2	27.93	0	0.00	28.10	2	1,766	0.11%
2022/07/15	2	26.90	0	0.00	27.00	2	1,710	0.12%
2022/07/13	2.1	26.75	0	0.00	26.80	2.1	1,730	0.12%
2022/07/12	6	26.93	0	0.00	26.65	6	1,762	0.34%
2022/07/11	6	27.91	0	0.00	27.95	6	1,728	0.35%
2022/07/01	0.1	29.50	1	29.10	28.95	-1	1,861	-0.05%
2022/06/28	3	30.70	0	0.00	30.70	3	1,857	0.16%
2022/06/22	0	30.70	0	0.00	30.95	0	1,867	0.00%
2022/06/21	0	0.00	3	31.35	31.95	-3	1,846	-0.16%
2022/06/20	0	0.00	4	30.75	30.40	-4	1,819	-0.22%
2022/06/16	3	31.50	1	31.70	31.20	2	1,813	0.11%
2022/06/10	0	0.00	4	30.84	30.80	-4	1,933	-0.21%
2022/06/02	1	30.50	0	0.00	30.55	1	2,134	0.05%
2022/05/27	3	30.00	0	0.00	29.95	3	2,318	0.13%
2022/05/20	0	0.00	1	29.90	29.95	-1	2,550	-0.04%
2022/05/19	5	29.28	0	0.00	29.65	5	2,629	0.19%
2022/05/18	0	0.00	1	30.15	30.20	-1	2,731	-0.04%
2022/05/17	0	0.00	1	29.45	29.60	-1	2,776	-0.04%
2022/05/12	10.1	28.60	6	29.00	28.60	4.1	2,871	0.14%
2022/05/11	4	29.08	0	0.00	29.00	4	2,876	0.14%
2022/05/10	2	29.35	1	29.65	29.80	1	2,895	0.03%
2022/05/09	7.1	30.21	11	30.17	29.65	-3.9	2,956	-0.13%
2022/05/06	2	31.23	0	0.00	31.20	2	2,934	0.07%
2022/05/03	0	0.00	1	32.00	32.10	-1	3,104	-0.03%
2022/04/28	0	0.00	2	31.83	32.05	-2	3,244	-0.06%
2022/04/27	1	31.40	0	0.00	31.20	1	3,288	0.03%
2022/04/22	1	32.90	0	0.00	32.90	1	3,317	0.03%
2022/04/21	3	33.08	0	0.00	33.20	3	3,361	0.09%
2022/04/20	2	32.68	0	0.00	33.00	2	3,381	0.06%
2022/04/19	2	32.00	1	32.20	32.25	1	3,375	0.03%
2022/04/18	1	31.60	7	31.60	31.30	-6	3,385	-0.18%
2022/04/14	0	0.00	4	33.30	33.05	-4	3,565	-0.11%
2022/04/11	0.1	33.20	0	0.00	32.75	0.1	3,819	0.00%
2022/04/07	3	33.50	0	0.00	33.25	3	4,113	0.07%
2022/03/29	0.1	34.65	0	0.00	34.35	0.1	4,963	0.00%
2022/03/25	3	34.60	1	34.55	34.55	2	6,292	0.03%
2022/03/24	1	34.35	0	0.00	34.45	1	6,985	0.01%
2022/03/23	1	34.45	0	0.00	34.50	1	7,378	0.01%
2022/03/21	0	34.43	0	0.00	34.35	0	7,692	0.00%
2022/03/18	1	34.40	1	34.35	34.10	0	7,730	0.00%
2022/03/16	1	33.45	0	0.00	33.90	1	7,717	0.01%
2022/03/15	0	0.00	3	33.85	33.60	-3	7,725	-0.04%
2022/03/14	3	34.65	0	0.00	34.45	3	7,762	0.04%
2022/03/11	1	34.20	0	0.00	34.20	1	7,854	0.01%
2022/03/10	3	34.20	3	34.15	34.20	0	7,918	0.00%
2022/03/08	2	33.45	0	0.00	32.80	2	7,891	0.03%
2022/03/07	1	34.00	0	0.00	33.65	1	7,848	0.01%
2022/03/04	2	35.00	0	0.00	35.00	2	7,787	0.03%
2022/03/03	1	35.50	0	0.00	35.40	1	7,778	0.01%
2022/02/24	0	0.00	1	35.40	35.20	-1	7,744	-0.01%
2022/02/22	1	35.55	0	0.00	35.55	1	7,703	0.01%
2022/02/21	2	35.50	0	0.00	36.05	2	7,652	0.03%
2022/02/18	1	35.75	3	35.70	35.85	-2	7,626	-0.03%
2022/02/17	1	37.10	0	0.00	36.60	1	7,579	0.01%
2022/02/14	5	37.50	1	38.20	37.45	4	7,768	0.05%
2022/02/11	9	38.73	0	0.00	38.60	9	7,823	0.12%
2022/02/09	1	38.75	2	39.35	39.30	-1	7,906	-0.01%
2022/02/08	2	37.80	2	38.00	38.00	0	7,954	0.00%
2022/01/26	7.2	37.35	0.5	37.22	37.10	6.7	7,933	0.08%
2022/01/24	1.5	38.54	0	0.00	38.55	1.5	7,861	0.02%
2022/01/21	2	38.55	0	0.00	38.00	2	7,866	0.03%
2022/01/20	0	0.00	0.1	38.50	38.65	-0.1	7,824	0.00%
2022/01/19	6	37.88	0	0.00	37.90	6	7,783	0.08%
2022/01/18	0	0.00	0.2	38.00	38.00	-0.2	7,770	0.00%
2022/01/14	3	36.70	17	36.81	36.90	-14	7,750	-0.18%
2022/01/11	1	38.30	1	37.80	37.80	0	7,822	0.00%
2022/01/10	7	38.01	0	0.00	38.15	7	7,895	0.09%
2022/01/07	1	39.70	0.1	39.20	39.70	0.9	7,741	0.01%
2022/01/06	0	0.00	0.8	39.60	39.15	-0.8	7,681	-0.01%
2022/01/05	2	38.85	0.5	38.80	38.80	1.5	7,592	0.02%
2022/01/04	10	39.49	14	39.40	39.30	-4	7,498	-0.05%
2022/01/03	3	40.07	0	0.00	40.05	3	7,440	0.04%
2021/12/30	9	40.42	21	41.08	40.40	-12	7,362	-0.16%
2021/12/29	54	42.54	42.9	41.58	42.05	11.1	7,150	0.16%
2021/12/28	14	41.20	9	41.16	41.30	5	6,705	0.07%
2021/12/27	13	41.02	2	41.28	41.25	11	6,676	0.16%
2021/12/24	10	41.08	23	40.75	40.50	-13	6,601	-0.20%
2021/12/23	11	41.50	5	41.67	41.55	6	6,458	0.09%
2021/12/22	8	41.36	261	41.93	41.55	-253	6,345	-3.99%	大賣/鉅額交易
2021/12/21	628	41.33	1,213	40.50	42.95	-585	6,141	-9.53%	大買/大賣/鉅額交易
2021/12/20	868	41.41	72	40.94	41.80	796	5,051	15.76%	大買/鉅額交易
2021/12/17	5	37.72	24.3	37.68	38.00	-19.3	4,349	-0.44%
2021/12/16	2	36.58	27.1	35.75	36.65	-25.1	3,951	-0.63%
2021/12/15	0	0.00	4	34.95	34.90	-4	3,727	-0.11%
2021/12/13	0	0.00	1.1	35.00	34.85	-1.1	3,670	-0.03%
2021/12/10	0	0.00	1	34.70	34.30	-1	3,654	-0.03%
2021/12/09	0	0.00	3	34.87	34.95	-3	3,610	-0.08%
2021/12/08	0	0.00	1	34.70	34.70	-1	3,563	-0.03%
2021/12/07	1.1	33.79	2	34.45	34.50	-0.9	3,489	-0.03%
2021/12/06	3	33.62	2	33.73	33.85	1	3,393	0.03%
2021/11/26	4	32.93	1	32.55	32.30	3	3,271	0.09%
2021/11/25	0	0.00	0.1	33.05	33.10	-0.1	3,252	0.00%
2021/11/24	0	0.00	4	32.91	32.90	-4	3,237	-0.12%
2021/11/23	5	32.40	0	0.00	32.25	5	3,213	0.16%
2021/11/22	0	0.00	1	32.50	32.50	-1	3,217	-0.03%
2021/11/19	28.1	32.39	1	32.35	32.20	27.1	3,247	0.83%
2021/11/18	2	32.50	0	0.00	32.60	2	3,277	0.06%
2021/11/16	0	0.00	3	33.03	32.95	-3	3,260	-0.09%
2021/11/15	0	0.00	6	32.67	32.95	-6	3,218	-0.19%
2021/11/10	2	31.35	0	0.00	31.50	2	2,982	0.07%
2021/11/09	2	31.88	0	0.00	31.85	2	2,913	0.07%
2021/11/05	8	32.23	3.1	32.62	31.85	5	2,822	0.18%
2021/11/04	10	31.70	0	0.00	31.20	10	2,717	0.37%
2021/11/03	0	0.00	1	31.90	31.95	-1	2,724	-0.04%
2021/11/02	6.3	31.34	0	0.00	31.35	6.3	2,757	0.23%
2021/10/29	0	0.00	5	32.04	32.05	-5	2,827	-0.18%
2021/10/27	0	0.00	2	31.05	30.75	-2	2,800	-0.07%
2021/10/26	0	0.00	0.1	30.95	30.95	-0.1	2,810	0.00%
2021/10/25	0	0.00	1	31.20	31.05	-1	2,828	-0.04%
2021/10/22	14	30.97	3	31.35	30.80	11	2,858	0.38%
2021/10/21	6	32.38	38	32.43	31.50	-32	2,843	-1.13%
2021/10/20	1	31.25	3.1	31.53	31.25	-2.1	2,778	-0.07%
2021/10/19	0	0.00	1	31.70	30.80	-1	2,829	-0.04%
2021/10/18	0	0.00	8	30.99	31.05	-8	2,806	-0.29%
2021/10/15	1	29.70	0	0.00	29.50	1	2,774	0.04%
2021/10/12	2	30.25	0.3	29.95	29.95	1.7	2,881	0.06%
2021/10/08	0	0.00	2.1	30.97	30.35	-2.1	2,948	-0.07%
2021/10/06	7	29.20	0	0.00	29.25	7	3,174	0.22%
2021/10/04	2	29.63	1	29.50	29.50	1	3,217	0.03%
2021/10/01	11	30.34	0	0.00	30.20	11	3,246	0.34%
2021/09/29	0	0.00	1	31.95	31.35	-1	3,338	-0.03%
2021/09/28	0	0.00	1	31.50	31.65	-1	3,386	-0.03%
2021/09/27	3	31.47	0	0.00	31.45	3	3,594	0.08%
2021/09/24	0	0.00	1	31.10	30.85	-1	3,893	-0.03%
2021/09/17	0	0.00	1	30.50	30.50	-1	4,317	-0.02%
2021/09/16	2	31.28	5	31.04	31.35	-3	4,325	-0.07%
2021/09/14	0	0.00	2	30.30	30.25	-2	4,429	-0.05%
2021/09/07	0	0.00	1	30.15	29.70	-1	5,147	-0.02%
2021/08/26	10	30.65	0	0.00	30.60	10	7,339	0.14%
2021/08/25	2	31.18	0	0.00	31.15	2	7,737	0.03%
2021/08/20	2	29.90	0	0.00	29.90	2	8,304	0.02%
2021/08/18	2	30.05	1	29.85	31.00	1	8,553	0.01%
2021/08/16	4	30.11	3	30.20	30.50	1	9,222	0.01%
2021/08/13	3	31.60	0	0.00	31.40	3	9,270	0.03%
2021/08/12	0	0.00	2	32.20	32.20	-2	9,393	-0.02%
2021/08/11	0	0.00	2	31.40	31.50	-2	9,614	-0.02%
2021/08/10	1	31.60	0	0.00	31.70	1	9,872	0.01%
2021/08/09	1	32.00	1	32.00	32.00	0	10,114	0.00%
2021/08/06	0	0.00	1	31.60	31.90	-1	10,415	-0.01%
2021/08/05	0	0.00	1	31.15	31.20	-1	10,781	-0.01%
2021/08/04	5	31.26	1.2	31.49	31.50	3.8	11,079	0.03%
2021/08/02	0	30.00	0	0.00	30.85	0	12,141	0.00%
2021/07/30	0	30.55	0	0.00	30.30	0	12,809	0.00%
2021/07/29	1	30.50	2	30.88	30.85	-1	14,607	-0.01%
2021/07/28	0.2	30.56	0	0.00	30.50	0.2	15,233	0.00%
2021/07/26	3	31.37	0	0.00	31.15	3	16,525	0.02%
2021/07/23	3	31.85	3	31.77	31.80	0	17,193	0.00%
2021/07/22	1	30.75	1	31.00	30.70	0	17,646	0.00%
2021/07/21	3	30.62	0	0.00	30.65	3	17,917	0.02%
2021/07/20	2	31.17	3	31.48	31.10	-1	17,962	-0.01%
2021/07/19	1.3	32.03	1	33.00	31.95	0.3	18,100	0.00%
2021/07/16	1	32.60	1	32.10	32.70	0	18,471	0.00%
2021/07/15	3	31.60	1	31.50	32.00	2	18,653	0.01%
2021/07/14	1	31.90	1	30.85	31.75	0	18,985	0.00%
2021/07/13	4	32.54	12	31.84	31.85	-8	19,229	-0.04%
2021/07/12	1	33.70	0	0.00	33.65	1	19,827	0.01%
2021/07/09	2	33.90	0	0.00	33.60	2	20,475	0.01%
2021/07/08	1	33.85	4	33.76	34.00	-3	20,639	-0.01%
2021/07/07	1	34.00	2	33.60	33.45	-1	20,908	0.00%
2021/07/06	14	34.25	1	34.10	34.10	13	21,046	0.06%
2021/07/05	2	34.55	0	0.00	34.15	2	21,137	0.01%
2021/07/02	3	34.70	4	35.08	34.25	-1	21,137	0.00%
2021/07/01	9	36.67	26.1	36.56	35.40	-17.1	20,978	-0.08%
2021/06/30	0	0.00	1.9	35.55	35.95	-1.9	20,736	-0.01%
2021/06/29	2	36.03	4	36.09	36.00	-2	20,665	-0.01%
2021/06/28	1	35.55	0	0.00	35.70	1	20,600	0.00%
2021/06/25	0	0.00	5	35.00	34.90	-5	20,392	-0.02%
2021/06/23	1.1	34.81	0	0.00	34.90	1.1	20,381	0.01%
2021/06/22	11	35.49	7	35.01	34.80	4	20,363	0.02%
2021/06/21	1	33.10	2	33.43	33.10	-1	20,081	0.00%
2021/06/18	2	34.30	3	34.45	34.05	-1	19,990	-0.01%
2021/06/17	0	0.00	21	35.05	35.50	-21	19,874	-0.11%
2021/06/16	5	35.50	5	35.70	34.40	0	19,897	0.00%
2021/06/15	0	0.00	2	34.25	34.95	-2	19,859	-0.01%
2021/06/11	0	0.00	2	34.53	34.75	-2	19,839	-0.01%
2021/06/10	0	0.00	6	34.40	34.40	-6	19,875	-0.03%
2021/06/09	1	34.25	46	34.97	34.75	-45	19,765	-0.23%
2021/06/08	12	35.26	11	35.10	35.60	1	19,769	0.01%
2021/06/07	10	35.35	25	35.49	34.45	-15	19,585	-0.08%
2021/06/04	42	35.94	18	35.34	35.75	24	19,347	0.12%
2021/06/03	23.2	33.76	7	33.65	34.60	16.2	18,887	0.09%
2021/06/02	11	32.00	7	31.88	32.60	4	18,517	0.02%
2021/06/01	1	30.20	1	29.95	30.40	0	18,543	0.00%
2021/05/31	17	31.56	0.1	31.10	31.05	17	18,535	0.09%
2021/05/28	12	30.47	1	30.50	30.70	11	18,463	0.06%
2021/05/27	2.1	30.18	3	29.93	29.80	-1	18,434	-0.01%
2021/05/26	2	30.20	18	29.84	30.20	-16	18,487	-0.09%
2021/05/25	23	29.30	9	29.72	29.40	14	18,401	0.08%
2021/05/24	13	29.08	4	30.06	29.20	9	18,168	0.05%
2021/05/20	1	29.20	2	29.60	29.00	-1	18,107	-0.01%
2021/05/19	12	30.06	16	29.59	30.30	-4	18,188	-0.02%
2021/05/18	4	28.81	0	0.00	29.40	4	18,349	0.02%
2021/05/17	4	27.69	7	28.06	27.35	-3	18,188	-0.02%
2021/05/14	8	30.03	8	28.26	29.20	0	17,977	0.00%
2021/05/13	4	29.96	20	30.13	29.70	-16	17,710	-0.09%
2021/05/12	16	34.30	9	33.39	32.95	7	17,292	0.04%
2021/05/11	30	36.97	33	37.29	36.60	-3	17,010	-0.02%
2021/05/10	29	38.05	35	37.77	37.55	-6	16,568	-0.04%
2021/05/07	21	37.11	23.1	36.66	36.85	-2.1	15,955	-0.01%
2021/05/06	133	38.67	115.2	38.77	37.50	17.8	15,245	0.12%	大買/大賣/
2021/05/05	19	35.64	43	36.34	36.75	-24	13,431	-0.18%
2021/05/04	26	34.43	3	33.72	33.60	23	12,814	0.18%
2021/05/03	25	36.56	14	35.87	35.10	11	12,123	0.09%
2021/04/29	10	36.54	26	36.77	36.10	-16	11,486	-0.14%
2021/04/28	20	35.46	40	34.96	35.15	-20	10,803	-0.19%
2021/04/27	5	33.39	14	33.16	33.50	-9	10,301	-0.09%
2021/04/26	0	0.00	10.1	31.76	32.05	-10.1	10,018	-0.10%
2021/04/23	13.1	31.15	28	30.99	31.30	-14.9	9,909	-0.15%
2021/04/22	39	33.91	95	33.37	32.25	-56	9,761	-0.57%
2021/04/21	16	31.86	79	31.42	32.05	-63	9,331	-0.68%
2021/04/20	73	33.58	55	32.59	31.95	18	9,117	0.20%
2021/04/19	80	33.12	58	32.81	32.90	22	8,733	0.25%
2021/04/16	53.2	31.50	25	31.94	32.15	28.2	8,371	0.34%
2021/04/15	20	31.30	27.2	31.40	31.90	-7.1	7,622	-0.09%
2021/04/14	8	28.96	12	28.93	29.00	-4	6,970	-0.06%
2021/04/13	130	29.88	9	29.22	28.55	121	6,908	1.75%	大買/鉅額交易
2021/04/12	2	29.05	8	28.69	29.60	-6	6,627	-0.09%
2021/04/08	0.1	28.95	0	0.00	28.95	0.1	6,338	0.00%
2021/04/07	4	29.13	1	28.95	28.95	3	6,264	0.05%
2021/04/06	0	0.00	1	28.50	28.80	-1	6,217	-0.02%
2021/04/01	0	0.00	2	28.13	28.15	-2	6,141	-0.03%
2021/03/29	1	28.15	1	28.50	28.40	0	6,068	0.00%
2021/03/25	0	0.00	0.1	27.80	28.05	-0.1	6,175	0.00%
2021/03/24	0	0.00	1	27.15	27.05	-1	6,118	-0.02%
2021/03/23	1	27.55	0	0.00	27.40	1	6,102	0.02%
2021/03/22	2	26.85	0	0.00	27.40	2	6,102	0.03%
2021/03/19	12	26.81	7	27.09	26.75	5	6,115	0.08%
2021/03/18	1	27.80	0	0.00	27.60	1	6,037	0.02%
2021/03/17	0	27.95	0	0.00	27.80	0	6,012	0.00%
2021/03/16	17	28.41	1	28.30	28.10	16	6,002	0.27%
2021/03/15	0	0.00	1	28.95	29.10	-1	5,992	-0.02%
2021/03/12	2	29.48	7	29.53	29.45	-5	5,911	-0.08%
2021/03/11	8	29.19	3	28.87	28.60	5	5,824	0.09%
2021/03/10	8	28.53	4	28.70	28.80	4	5,809	0.07%
2021/03/09	5	29.15	9	29.15	29.25	-4	5,727	-0.07%
2021/03/08	1	28.20	0	0.00	28.65	1	5,635	0.02%
2021/03/05	25	29.20	26.4	28.61	28.70	-1.4	5,502	-0.03%
2021/03/04	3	27.88	7	27.87	28.05	-4	5,106	-0.08%
2021/03/03	2	27.80	18	27.62	27.40	-16	4,923	-0.32%
2021/03/02	2.2	27.12	0	0.00	26.35	2.2	4,769	0.05%
2021/02/26	1	27.45	5	27.60	27.50	-4	4,746	-0.08%
2021/02/25	0	0.00	2	27.43	27.35	-2	4,651	-0.04%
2021/02/24	1.2	26.61	1	26.55	26.70	0.2	4,578	0.00%
2021/02/23	3	27.32	6	26.81	27.30	-3	4,517	-0.07%
2021/02/22	7	25.34	6	25.68	25.75	1	4,394	0.02%
2021/02/19	0	0.00	41	25.79	25.95	-41	4,277	-0.96%
2021/02/18	8	25.63	34.3	26.09	25.45	-26.3	4,096	-0.64%
2021/02/17	5	23.40	0	0.00	23.95	5	3,708	0.13%
2021/02/05	1	21.90	1	21.75	21.80	0	3,612	0.00%
2021/02/04	0	0.00	1	21.55	21.60	-1	3,611	-0.03%
2021/02/02	0	0.00	5	21.15	21.25	-5	3,730	-0.13%
2021/02/01	0	0.00	46	20.99	21.20	-46	3,726	-1.23%
2021/01/25	0	0.00	1	20.05	20.30	-1	3,936	-0.03%
2021/01/22	1	19.80	0	0.00	19.85	1	3,971	0.03%
2021/01/21	1	19.55	0	0.00	19.70	1	4,016	0.02%
2021/01/20	0	0.00	1	19.66	19.70	-1	4,071	-0.03%
2021/01/18	5	20.20	0	0.00	20.15	5	4,409	0.11%
2021/01/15	18	20.46	1	20.25	20.30	17	4,465	0.38%
2021/01/13	1	21.15	0	0.00	21.20	1	4,530	0.02%
2021/01/12	0	0.00	3	21.10	21.10	-3	4,551	-0.07%
2021/01/11	5	21.00	1	21.40	21.35	4	4,580	0.09%
2021/01/08	5	21.35	0	0.00	21.45	5	4,633	0.11%
2021/01/07	1	21.20	1	21.60	21.70	0	4,707	0.00%
2021/01/06	13	21.24	0	0.00	20.85	13	4,724	0.28%
2021/01/05	3	22.33	2	22.33	22.25	1	4,694	0.02%
2021/01/04	13	22.50	0	0.00	22.70	13	4,759	0.27%
2020/12/30	1	23.25	0	0.00	23.30	1	5,292	0.02%
2020/12/29	0	0.00	10	23.20	23.10	-10	5,498	-0.18%
2020/12/25	0	0.00	1	23.10	23.10	-1	5,512	-0.02%
2020/12/23	1	22.70	0	0.00	22.70	1	5,526	0.02%
2020/12/21	11	23.09	8	23.78	24.05	3	5,525	0.05%
2020/12/17	8	22.34	0	0.00	22.30	8	5,479	0.15%
2020/12/15	0	0.00	2	22.35	22.25	-2	5,530	-0.04%
2020/12/11	1	22.20	0	0.00	22.15	1	5,478	0.02%
2020/12/10	2	22.90	0	0.00	22.80	2	5,482	0.04%
2020/12/09	77	23.13	1.1	23.01	22.55	75.9	5,504	1.38%
2020/12/08	1	23.10	8	23.30	23.40	-7	5,541	-0.13%
2020/12/07	6	23.70	0	0.00	23.40	6	5,626	0.11%
2020/12/04	0	0.00	0.2	23.25	23.35	-0.2	5,658	0.00%
2020/12/03	2	22.90	0	0.00	22.65	2	5,635	0.04%
2020/12/02	1	22.65	5	22.90	22.70	-4	5,729	-0.07%
2020/11/30	0	0.00	2	22.70	22.70	-2	5,695	-0.04%
2020/11/26	5	22.30	0	0.00	22.65	5	5,721	0.09%
2020/11/25	19	22.32	8.1	22.60	22.30	10.9	5,798	0.19%
2020/11/24	5	22.40	1	22.20	21.85	4	5,722	0.07%
2020/11/23	5	21.95	0	0.00	22.05	5	5,682	0.09%
2020/11/20	1	22.00	1	21.75	22.00	0	5,648	0.00%
2020/11/19	1	22.00	2	22.00	21.95	-1	5,621	-0.02%
2020/11/18	0	0.00	5.4	21.39	21.40	-5.4	5,524	-0.10%
2020/11/11	1	21.15	107	21.16	21.25	-106	5,553	-1.91%	大賣/鉅額交易
2020/11/10	0	0.00	2	20.23	20.35	-2	5,446	-0.04%
2020/11/09	2	19.53	4	19.85	19.55	-2	5,363	-0.04%
2020/11/06	0	0.00	10	19.75	19.70	-10	5,300	-0.19%
2020/11/05	0	0.00	1	20.00	19.65	-1	5,281	-0.02%
2020/11/04	10	19.71	0	0.00	19.75	10	5,244	0.19%
2020/11/02	0	0.00	7	20.55	20.30	-7	5,104	-0.14%
2020/10/30	10	20.43	0	0.00	20.25	10	5,073	0.20%
2020/10/29	2	20.80	0	0.00	20.90	2	5,040	0.04%
2020/10/28	2	21.80	1	21.20	21.15	1	4,983	0.02%
2020/10/27	1	21.15	5	21.31	21.50	-4	4,947	-0.08%
2020/10/26	3	21.15	7	21.23	22.10	-4	4,801	-0.08%
2020/10/22	5	20.54	5	20.30	20.00	0	4,538	0.00%
2020/10/19	0	0.00	10	21.00	20.90	-10	4,468	-0.22%
2020/10/16	1	20.60	1	20.70	20.25	0	4,423	0.00%
2020/10/15	3	20.83	0	0.00	20.55	3	4,378	0.07%
2020/10/14	9	21.34	8	21.23	21.45	1	4,292	0.02%
2020/10/13	5	21.39	14	21.37	21.45	-9	4,260	-0.21%
2020/10/12	21	21.14	15	20.80	21.00	6	4,170	0.14%
2020/10/08	7	21.00	10	21.12	20.90	-3	4,063	-0.07%
2020/10/07	11	20.60	13	20.97	21.20	-2	3,866	-0.05%
2020/10/06	0	0.00	10.7	19.32	19.85	-10.7	3,458	-0.31%
2020/09/30	0	0.00	9.3	17.70	17.70	-9.3	3,224	-0.29%
2020/09/28	0	0.00	1	17.60	17.65	-1	3,219	-0.03%
2020/09/24	1	17.00	1	17.05	16.75	0	3,193	0.00%
2020/09/23	1.3	17.72	0	0.00	17.75	1.3	3,118	0.04%
2020/09/22	6	18.45	2	18.50	18.30	4	3,029	0.13%
2020/09/16	5	18.50	0	0.00	18.25	5	2,875	0.17%
2020/09/15	0	0.00	1	18.30	18.65	-1	2,859	-0.03%
2020/09/14	1.3	18.49	0	0.00	18.40	1.3	2,835	0.05%
2020/09/11	0	0.00	2	19.15	18.80	-2	2,786	-0.07%
2020/09/10	0	0.00	1	19.10	19.05	-1	2,659	-0.04%
2020/09/09	1	18.70	1	18.75	18.85	0	2,554	0.00%
2020/09/07	2	18.25	11	18.31	18.00	-9	2,454	-0.37%
2020/09/03	3	17.62	0	0.00	17.55	3	2,363	0.13%
2020/09/02	0	0.00	1	17.90	17.75	-1	2,419	-0.04%
2020/08/31	2	17.05	6	17.48	17.55	-4	2,417	-0.17%
2020/08/26	2	16.95	0	0.00	17.05	2	2,376	0.08%
2020/08/25	0	0.00	23	17.10	17.00	-23	2,386	-0.96%
2020/08/24	3	16.90	2	16.60	16.70	1	2,397	0.04%
2020/08/21	0	0.00	5	16.90	16.90	-5	2,395	-0.21%
2020/08/20	25	16.06	0	0.00	16.00	25	2,383	1.05%
2020/08/19	0	0.00	20	17.10	16.95	-20	2,313	-0.86%
2020/08/18	0.3	17.00	2	16.90	17.00	-1.7	2,279	-0.07%
2020/08/17	0	0.00	8	16.89	16.95	-8	2,295	-0.35%
2020/08/11	0	0.00	1	16.55	16.50	-1	2,379	-0.04%
2020/08/10	2	16.20	0	0.00	16.65	2	2,390	0.08%
2020/08/07	7	16.22	0	0.00	16.20	7	2,368	0.30%
2020/08/04	0	0.00	1	16.15	16.20	-1	2,456	-0.04%
2020/07/30	1	15.25	0	0.00	15.30	1	2,611	0.04%
2020/07/29	5	15.45	0	0.00	15.50	5	2,615	0.19%
2020/07/28	1	15.25	0	0.00	15.10	1	2,643	0.04%
2020/07/27	21	15.50	0	0.00	15.50	21	2,676	0.78%
2020/07/24	1	16.20	0	0.00	16.10	1	2,697	0.04%
2020/07/23	1	16.45	0	0.00	16.45	1	2,732	0.04%
2020/07/22	10	16.40	0	0.00	16.50	10	2,801	0.36%
2020/07/20	6	16.65	0	0.00	16.65	6	2,874	0.21%
2020/07/16	2	17.30	0.2	17.40	17.40	1.8	2,929	0.06%
2020/07/15	2	17.10	0	0.00	17.10	2	2,938	0.07%
2020/07/13	0	0.00	4	17.20	17.20	-4	3,013	-0.13%
2020/07/10	21	17.15	0	0.00	17.15	21	3,044	0.69%
2020/07/07	0	0.00	0.8	17.40	17.40	-0.8	3,242	-0.03%
2020/07/03	5	17.40	0	0.00	17.35	5	3,338	0.15%
2020/07/02	1	17.30	0	0.00	17.30	1	3,383	0.03%
2020/07/01	0	0.00	1	17.30	17.15	-1	3,393	-0.03%
2020/06/29	1	17.00	0	0.00	17.05	1	3,425	0.03%
2020/06/23	11	17.21	0	0.00	17.20	11	3,487	0.32%
2020/06/18	5	17.40	0	0.00	17.40	5	3,527	0.14%
2020/06/17	1	17.50	0	0.00	17.55	1	3,549	0.03%
2020/06/16	0	0.00	0.5	17.35	17.35	-0.5	3,580	-0.01%
2020/06/12	24	16.98	0	0.00	16.95	24	3,622	0.66%
2020/06/11	8	17.56	2	17.85	17.35	6	3,624	0.17%
2020/06/10	2	18.05	0	0.00	18.10	2	3,576	0.06%
2020/06/09	4	18.08	0	0.00	18.05	4	3,610	0.11%
2020/06/08	1	18.40	1	18.60	18.65	0	3,549	0.00%
2020/06/05	10	17.35	7	17.43	17.60	3	3,464	0.09%
2020/06/04	1	17.30	0	0.00	17.45	1	3,434	0.03%
2020/06/03	0	0.00	1	17.20	17.20	-1	3,402	-0.03%
2020/05/28	2	16.70	0	0.00	16.70	2	3,240	0.06%
2020/05/27	1	16.80	65	16.85	16.70	-64	3,230	-1.98%
2020/05/22	65	16.45	0	0.00	16.35	65	3,168	2.05%
2020/05/20	0	0.00	2	16.60	16.60	-2	3,109	-0.06%
2020/05/19	12	16.97	24	16.81	16.75	-12	3,072	-0.39%
2020/05/18	3	16.40	0	0.00	16.35	3	2,971	0.10%
2020/05/15	2	16.30	0	0.00	16.10	2	2,955	0.07%
2020/05/14	13	16.40	0	0.00	16.20	13	2,924	0.44%
2020/05/13	10	16.43	0	0.00	16.65	10	2,891	0.35%
2020/05/11	0	0.00	1	17.05	17.00	-1	2,791	-0.04%
2020/05/08	0	0.00	2	17.15	16.80	-2	2,712	-0.07%
2020/05/07	42	15.91	40	16.10	16.10	2	2,564	0.08%
2020/05/04	0	0.00	2	15.70	15.70	-2	2,468	-0.08%
2020/04/28	0.1	16.00	0	0.00	15.95	0.1	2,312	0.00%
2020/04/24	1	14.85	0	0.00	14.90	1	2,210	0.05%
2020/04/21	1.2	15.19	0	0.00	15.05	1.2	2,023	0.06%
2020/04/20	5	16.05	1	15.80	15.85	4	1,944	0.21%
2020/04/17	1	16.35	0	0.00	16.10	1	1,898	0.05%
2020/04/14	7	16.31	0	0.00	16.40	7	1,767	0.40%
2020/04/13	23	17.09	1	16.75	16.30	22	1,730	1.27%
2020/04/10	1	15.80	0	0.00	15.85	1	1,575	0.06%
2020/04/09	0	0.00	4	15.43	15.50	-4	1,531	-0.26%
2020/03/31	3	14.53	0	0.00	14.55	3	1,292	0.23%
2020/03/26	2	14.10	0	0.00	14.15	2	1,187	0.17%
2020/03/25	0.3	14.15	0	0.00	14.15	0.3	1,192	0.02%
2020/03/23	4	13.10	0	0.00	12.90	4	1,142	0.35%
2020/03/20	1	13.90	1	13.80	14.00	0	1,106	0.00%
2020/03/19	3	13.58	1	14.30	13.55	2	1,057	0.19%
2020/03/17	0.3	16.00	10	16.70	15.85	-9.8	1,027	-0.95%
2020/03/13	0	0.00	2	17.95	17.80	-2	1,040	-0.19%
2020/03/12	1.6	19.28	9	19.15	19.10	-7.4	1,037	-0.71%
2020/03/05	1	21.30	0	0.00	21.55	1	1,025	0.10%
2020/03/04	2	21.23	0	0.00	21.30	2	1,032	0.19%
2020/03/03	5	21.50	0	0.00	21.35	5	1,049	0.48%
2020/02/27	0.4	21.60	0	0.00	21.45	0.4	1,119	0.03%
2020/02/18	0.2	22.05	0	0.00	22.05	0.2	1,238	0.02%
2020/02/13	1.3	22.31	0	0.00	22.25	1.3	1,276	0.10%
2020/02/05	1	22.35	0	0.00	22.35	1	1,383	0.07%
2020/02/04	0	0.00	5	22.20	22.35	-5	1,397	-0.36%
2020/02/03	5	21.80	0	0.00	22.10	5	1,403	0.36%
2020/01/31	5	23.00	0	0.00	23.00	5	1,380	0.36%
2020/01/16	0	0.00	13.8	24.00	24.00	-13.8	1,362	-1.02%
2020/01/09	0	0.00	5	23.90	23.90	-5	1,488	-0.34%
2020/01/08	0	0.00	22	23.88	23.80	-22	1,491	-1.48%
2020/01/07	12.5	23.90	0	0.00	23.90	12.5	1,480	0.84%
2020/01/03	1	24.05	0	0.00	24.10	1	1,470	0.07%
2019/12/24	1	24.10	0	0.00	24.10	1	1,562	0.06%
2019/12/20	3	24.02	0	0.00	24.00	3	1,578	0.19%
2019/12/19	4	24.15	10	24.15	24.15	-6	1,554	-0.39%
2019/12/18	0	0.00	1	24.25	24.30	-1	1,555	-0.06%
2019/12/13	4	24.05	0	0.00	24.10	4	1,582	0.25%
2019/12/12	2	24.20	0	0.00	24.20	2	1,578	0.13%
2019/12/05	0	0.00	0	24.25	24.35	0	1,385	0.00%
2019/12/03	5	24.25	0	0.00	24.30	5	1,406	0.36%
2019/11/29	0	0.00	1	24.45	24.40	-1	1,415	-0.07%
2019/11/28	1	24.50	0	0.00	24.50	1	1,425	0.07%
2019/11/27	5	24.80	0	0.00	24.90	5	1,464	0.34%
2019/11/26	0	0.00	0.4	25.00	25.10	-0.4	1,480	-0.03%
2019/11/25	5	24.65	0	0.00	24.80	5	1,440	0.35%
2019/11/07	1	24.50	0	0.00	24.30	1	1,483	0.07%
2019/11/06	0	0.00	2	24.75	24.65	-2	1,454	-0.14%
2019/10/31	0	0.00	1	24.30	24.25	-1	1,435	-0.07%
2019/10/21	4	24.60	0	0.00	24.80	4	1,389	0.29%
2019/10/16	1	24.45	0	0.00	24.30	1	1,318	0.08%
2019/10/08	0	0.00	0.1	24.15	24.05	-0.1	1,344	-0.01%
2019/10/02	0	0.00	20	24.05	24.05	-20	1,298	-1.54%
2019/09/27	0	0.00	1	24.50	24.00	-1	1,262	-0.08%
2019/09/20	0	0.00	2	25.10	25.25	-2	1,176	-0.17%
2019/09/11	0	0.00	1	24.40	24.45	-1	1,106	-0.09%
2019/09/10	0	0.00	10	24.35	24.45	-10	1,101	-0.91%
2019/09/09	10	24.55	0	0.00	24.55	10	1,097	0.91%
2019/09/05	0	0.00	16	24.15	24.20	-16	1,053	-1.52%
2019/09/04	0	0.00	10	24.00	24.15	-10	1,045	-0.96%
2019/09/03	3	24.30	0	0.00	24.15	3	1,036	0.29%
2019/09/02	1	23.95	0	0.00	24.20	1	1,028	0.10%
2019/08/29	4	24.78	0	0.00	24.95	4	950	0.42%
2019/08/27	2	24.80	0	0.00	24.75	2	887	0.23%
2019/08/26	6	25.12	0	0.00	24.90	6	868	0.69%
2019/08/23	10	25.40	0	0.00	25.55	10	835	1.20%
2019/08/22	0	0.00	6	25.10	25.20	-6	807	-0.74%
2019/08/12	5	25.40	0	0.00	25.25	5	679	0.74%
2019/08/08	0	0.00	36.9	25.45	25.40	-36.9	662	-5.57%
2019/08/07	0	0.00	10	25.40	25.40	-10	663	-1.51%
2019/08/05	0	0.00	39	25.95	26.00	-39	660	-5.90%
2019/08/02	0	0.00	18	26.62	26.65	-18	645	-2.79%
2019/07/30	5	27.25	0	0.00	27.15	5	628	0.80%
2019/07/18	1	27.60	0	0.00	27.45	1	644	0.16%
2019/07/16	1	27.95	0	0.00	27.95	1	652	0.15%
2019/07/10	1	27.65	0	0.00	27.75	1	790	0.13%
2019/07/09	1	27.65	0	0.00	27.60	1	797	0.13%
2019/07/03	0	0.00	20	27.80	27.70	-20	805	-2.48%
2019/06/20	0	0.00	1	27.60	27.60	-1	843	-0.12%
2019/06/06	0	0.00	0.1	27.55	27.55	-0.1	1,055	0.00%
2019/05/06	2	28.20	0	0.00	28.30	2	1,018	0.20%
2019/05/02	0	0.00	1	28.50	28.55	-1	987	-0.10%
2019/04/29	0	0.00	1	28.35	28.50	-1	977	-0.10%
2019/04/26	1	28.45	0	0.00	28.30	1	970	0.10%
2019/04/23	4	29.10	0	0.00	29.15	4	949	0.42%
2019/04/19	0	0.00	1	29.30	28.90	-1	922	-0.11%
2019/04/18	0	0.00	15	29.00	29.10	-15	904	-1.66%
2019/04/11	1	27.50	0	0.00	27.45	1	741	0.13%
2019/04/10	0	0.00	1	27.55	27.60	-1	740	-0.14%
2019/04/02	1	27.80	0	0.00	27.60	1	706	0.14%
2019/03/27	1	27.25	0	0.00	27.30	1	672	0.15%
2019/03/22	1	27.30	0	0.00	27.30	1	649	0.15%
2019/03/20	1	27.25	0	0.00	27.30	1	630	0.16%
2019/03/18	15	27.20	0	0.00	27.25	15	610	2.46%
2019/03/05	1	28.15	0	0.00	28.20	1	411	0.24%
2019/02/22	0	0.00	0	28.15	28.10	0	421	-0.01%
2019/02/11	1	27.85	0	0.00	28.30	1	407	0.25%
2019/01/30	10	27.95	0	0.00	27.95	10	400	2.50%
2019/01/28	0.1	28.10	0	0.00	28.15	0.1	402	0.02%
2019/01/24	0	0.00	1.6	27.86	27.95	-1.6	402	-0.39%
2019/01/21	10	28.10	0	0.00	28.05	10	406	2.46%
2019/01/16	0	0.00	2	27.95	27.65	-2	423	-0.47%
2019/01/09	1	27.75	0	0.00	27.85	1	448	0.22%
2018/12/25	0	0.00	0.1	27.00	26.80	-0.1	610	-0.02%
2018/12/24	9	26.90	0	0.00	26.90	9	622	1.45%
2018/12/21	2.8	26.87	0	0.00	26.80	2.8	674	0.41%
2018/12/14	10	27.80	0	0.00	27.70	10	822	1.22%
2018/12/13	0	27.80	2	27.80	27.80	-2	826	-0.24%
2018/12/07	1	27.35	0	0.00	27.45	1	841	0.12%
2018/12/03	2	27.65	0	0.00	27.55	2	861	0.23%
2018/11/29	0	0.00	1	27.30	27.40	-1	850	-0.12%
2018/11/26	1	27.00	0	0.00	26.85	1	823	0.12%
2018/11/23	4	27.05	0	0.00	27.00	4	825	0.48%
2018/10/30	1	28.05	0	0.00	28.10	1	831	0.12%
2018/10/11	10	30.95	0	0.00	30.95	10	755	1.32%
2018/09/25	0	0.00	15	34.23	34.40	-15	600	-2.50%
2018/09/21	0	0.00	25	33.04	33.40	-25	558	-4.47%
2018/09/19	0	0.00	5	32.00	31.80	-5	534	-0.94%
2018/09/04	0	0.00	10	31.90	31.95	-10	517	-1.93%
2018/08/29	10	31.70	0	0.00	31.65	10	507	1.97%
2018/08/27	0	0.00	1	31.40	31.40	-1	519	-0.19%
2018/08/20	1	30.50	0	0.00	30.55	1	552	0.18%
2018/08/07	0	0.00	1	31.75	31.75	-1	610	-0.16%
2018/08/03	0	0.00	4	32.10	32.10	-4	694	-0.58%
2018/08/01	0	0.00	5	32.00	32.00	-5	704	-0.71%
2018/07/31	0	0.00	0	31.90	32.00	0	712	0.00%
2018/07/27	0	0.00	0.8	31.55	31.60	-0.8	725	-0.11%
2018/07/26	0	0.00	0.1	31.50	31.70	-0.1	751	-0.01%
2018/07/24	0	0.00	2	31.25	31.80	-2	780	-0.26%
2018/07/16	2	31.05	0	0.00	31.00	2	783	0.26%
2018/07/12	1	31.00	0	0.00	31.15	1	789	0.13%
2018/07/05	0	0.00	20	31.90	32.00	-20	782	-2.56%
2018/05/31	0	0.00	1.1	31.06	31.50	-1.1	922	-0.11%
2018/04/17	0	0.00	3	29.65	29.85	-3	1,123	-0.27%
2018/04/16	1	30.20	0	0.00	30.00	1	1,158	0.09%
2018/04/09	5	29.55	0	0.00	29.70	5	1,295	0.39%
2018/03/30	3	30.20	0	0.00	30.45	3	1,370	0.22%
2018/03/28	5	29.35	0	0.00	29.50	5	1,383	0.36%
2018/03/23	2	29.60	0	0.00	29.65	2	1,396	0.14%
2018/03/22	5	30.65	0	0.00	30.60	5	1,390	0.36%
2018/03/21	5	30.85	1	31.00	30.80	4	1,393	0.29%
2018/03/14	10	32.00	0	0.00	32.55	10	1,420	0.70%
2018/03/13	1	31.75	0	0.00	32.00	1	1,431	0.07%
2018/03/06	10	31.85	0	0.00	31.80	10	1,555	0.64%
2018/02/09	5	30.50	5	30.90	31.40	0	1,789	0.00%
2018/02/06	5	33.00	0	0.00	32.40	5	1,809	0.28%
2018/01/29	0	0.00	1.3	35.27	35.20	-1.3	1,799	-0.07%
2018/01/24	10	35.65	1	35.50	35.45	9	1,754	0.51%
2018/01/23	6	35.83	0	0.00	35.80	6	1,735	0.35%
2018/01/22	1	36.55	0	0.00	36.60	1	1,712	0.06%
2018/01/16	0	0.00	20	37.25	37.20	-20	1,672	-1.20%
2018/01/15	0	0.00	30	37.15	37.20	-30	1,666	-1.80%
2018/01/11	0	0.00	0.2	36.75	37.00	-0.2	1,668	-0.01%