宏盛 (2534)-華南永昌-大安券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
25.85
漲跌
▲0.55
漲幅
+2.17%
成交量
8,489張
產業
上市營建類股
190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

宏盛 (2534)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	25.85	2	25.63	25.85	0	1,387	0.00%
2024/04/25	0	25.15	10	24.60	25.30	-10	1,254	-0.80%
2024/04/24	0	0.00	1	24.30	24.30	-1	1,135	-0.09%
2024/04/23	3	24.08	0	0.00	24.25	3	1,112	0.27%
2024/04/22	10	24.33	0	23.50	24.10	10	1,070	0.93%
2024/04/18	0	0.00	2	23.63	23.80	-2	943	-0.21%
2024/04/17	0	0.00	1	22.95	23.10	-1	886	-0.11%
2024/04/16	4	22.68	0	0.00	22.90	4	875	0.46%
2024/04/15	0	0.00	2	23.93	23.70	-2	829	-0.24%
2024/04/12	0	0.00	3	23.47	23.55	-3	794	-0.38%
2024/04/11	0	0.00	6	23.30	23.20	-6	767	-0.78%
2024/04/10	0	0.00	2	23.38	23.25	-2	744	-0.27%
2024/04/08	0	0.00	4	23.21	23.30	-4	686	-0.58%
2024/04/03	0	22.85	4	22.80	22.85	-4	641	-0.62%
2024/04/01	0	0.00	2	22.35	22.35	-2	577	-0.35%
2024/03/29	0	21.70	0	0.00	21.80	0	555	0.00%
2024/03/28	0	0.00	0.1	21.75	21.70	-0.1	546	-0.01%
2024/03/27	0.1	21.45	0.2	21.35	21.50	-0.1	537	-0.03%
2024/03/25	0	0.00	30	21.10	21.15	-30	525	-5.71%
2024/03/18	1.6	20.90	0	0.00	20.90	1.6	552	0.28%
2024/03/08	0	20.75	0	0.00	20.90	0	566	0.01%
2024/03/05	10	20.55	4	20.60	20.65	6	515	1.16%
2024/03/04	0.1	20.15	60.2	20.17	20.25	-60.1	487	-12.33%
2024/02/27	0	0.00	0.2	20.15	20.05	-0.2	488	-0.03%
2024/02/26	0.1	20.18	0	0.00	20.20	0.1	500	0.03%
2024/02/23	0.1	20.15	0	0.00	20.10	0.1	511	0.02%
2024/02/21	0	20.05	0	0.00	20.15	0	532	0.01%
2024/02/20	0	0.00	10	20.00	20.05	-10	532	-1.88%
2024/02/19	0	19.95	0	0.00	20.10	0	532	0.01%
2024/02/05	0	0.00	1.2	19.81	19.95	-1.2	553	-0.21%
2024/02/02	0.1	19.95	1	19.95	19.90	-1	554	-0.17%
2024/02/01	0.1	19.95	0	0.00	19.95	0.1	555	0.02%
2024/01/30	0	20.05	1	19.95	19.95	-1	560	-0.17%
2024/01/24	0	20.05	0	0.00	19.95	0	561	0.00%
2024/01/23	0	19.85	0	0.00	19.85	0	562	0.00%
2024/01/12	0	20.10	0	0.00	20.10	0	554	0.00%
2024/01/09	0	20.35	0.2	20.30	20.15	-0.2	643	-0.03%
2024/01/03	0.2	20.35	0	0.00	20.25	0.2	626	0.03%
2023/12/27	0	20.40	0	0.00	20.40	0	625	0.01%
2023/12/26	0	0.00	1	20.40	20.40	-1	621	-0.16%
2023/12/22	0	0.00	0.1	20.25	20.25	-0.1	622	-0.02%
2023/12/21	0	0.00	0.1	20.20	20.15	-0.1	625	-0.02%
2023/12/19	2	20.20	0	0.00	20.30	2	615	0.32%
2023/12/18	0	0.00	0.5	20.43	20.40	-0.5	612	-0.08%
2023/12/14	0	0.00	2	20.45	20.55	-2	586	-0.34%
2023/12/08	0	20.25	0	0.00	20.30	0	547	0.00%
2023/12/06	0	0.00	1	20.40	20.45	-1	525	-0.19%
2023/12/01	0	0.00	0.1	20.35	20.45	-0.1	513	-0.01%
2023/11/30	0.1	20.35	0.1	20.25	20.35	0	512	0.00%
2023/11/29	2	20.28	0	0.00	20.35	2	511	0.39%
2023/11/28	0	0.00	1	20.45	20.45	-1	515	-0.19%
2023/11/24	1	20.35	0	0.00	20.45	1	512	0.20%
2023/11/21	30	20.15	30	20.45	20.30	0	485	0.00%
2023/11/20	0.1	19.55	0	19.60	19.60	0	479	0.00%
2023/11/09	0	19.10	0	0.00	19.00	0	650	0.00%
2023/11/06	0.1	18.55	0	0.00	18.65	0.1	695	0.01%
2023/11/03	0	18.40	0	0.00	18.40	0	697	0.00%
2023/11/02	0	18.20	0	0.00	18.40	0	700	0.00%
2023/11/01	0	18.10	0	0.00	18.00	0	692	0.01%
2023/10/31	0.2	18.14	0	0.00	17.95	0.2	709	0.03%
2023/10/30	0.4	18.15	0	0.00	18.00	0.4	720	0.05%
2023/10/27	0	18.17	0	0.00	18.00	0	746	0.00%
2023/10/26	0.2	18.20	0	0.00	18.05	0.2	749	0.03%
2023/10/25	0.1	18.16	0	0.00	18.25	0.1	756	0.01%
2023/10/24	0.5	17.96	0	0.00	18.10	0.5	766	0.07%
2023/10/23	0.1	18.10	0	0.00	17.95	0.1	768	0.01%
2023/10/20	0	17.80	0	0.00	18.10	0	801	0.01%
2023/10/19	0.3	18.11	0	0.00	18.00	0.3	814	0.03%
2023/10/18	0.3	18.34	0	0.00	18.35	0.3	826	0.03%
2023/10/05	0	18.95	0	0.00	19.05	0	965	0.00%
2023/10/04	0.1	18.95	0	0.00	18.90	0.1	971	0.01%
2023/10/03	0.1	19.11	0	0.00	19.10	0.1	969	0.01%
2023/09/25	2	19.00	0	0.00	19.05	2	1,066	0.19%
2023/09/20	0	19.20	0.1	19.30	19.20	0	1,134	0.00%
2023/09/18	0	0.00	0.1	19.40	19.20	-0.1	1,195	-0.01%
2023/09/14	0.1	19.40	0	0.00	19.40	0.1	1,208	0.00%
2023/09/13	0	0.00	0.5	19.39	19.40	-0.5	1,217	-0.04%
2023/09/12	0.1	19.14	0	0.00	19.20	0.1	1,228	0.01%
2023/09/11	0	0.00	0.3	19.34	19.20	-0.3	1,234	-0.03%
2023/09/08	3	19.12	0	19.30	19.10	3	1,249	0.24%
2023/09/01	0	19.30	0	0.00	19.30	0	1,270	0.00%
2023/08/31	0.1	19.24	0	0.00	19.10	0.1	1,269	0.01%
2023/08/30	1	19.25	0	0.00	19.25	1	1,275	0.08%
2023/08/29	0	19.20	0	0.00	19.25	0	1,285	0.00%
2023/08/28	0.1	19.37	0	0.00	19.20	0.1	1,285	0.00%
2023/08/25	3	19.35	0	0.00	19.35	3	1,292	0.23%
2023/08/23	0	19.30	0	0.00	19.25	0	1,286	0.00%
2023/08/22	0.1	19.24	0	0.00	19.15	0.1	1,266	0.01%
2023/08/21	0.1	19.05	0	0.00	19.15	0.1	1,243	0.01%
2023/08/18	0.5	19.05	0	0.00	18.95	0.5	1,242	0.04%
2023/08/17	0.1	19.02	0	0.00	19.00	0.1	1,189	0.00%
2023/08/16	0.1	19.23	0	0.00	19.05	0.1	1,160	0.01%
2023/08/15	1	19.20	0	0.00	19.35	1	1,153	0.09%
2023/08/14	0.4	19.22	0	0.00	19.20	0.4	1,128	0.04%
2023/08/11	0	19.70	0	0.00	19.65	0	1,105	0.00%
2023/08/10	0.1	19.94	0	0.00	19.85	0.1	1,101	0.01%
2023/08/09	0.1	20.00	0	0.00	20.00	0.1	1,109	0.00%
2023/08/02	0	0.00	0	20.20	20.15	0	1,111	0.00%
2023/07/31	0.1	20.37	0	0.00	20.35	0.1	1,087	0.01%
2023/07/28	0.1	20.45	0	0.00	20.35	0.1	1,099	0.01%
2023/07/27	0	20.40	0	0.00	20.40	0	1,096	0.00%
2023/07/26	0	20.00	0	0.00	20.15	0	1,101	0.00%
2023/07/25	5.2	19.84	0	0.00	19.95	5.2	1,105	0.47%
2023/07/24	0	20.15	0	0.00	20.05	0	1,074	0.00%
2023/07/21	0	0.00	3	20.35	20.55	-3	1,059	-0.28%
2023/07/20	1	20.30	0	0.00	20.30	1	1,057	0.10%
2023/07/19	0.2	22.05	0	0.00	21.95	0.2	1,004	0.02%
2023/07/18	0.1	22.10	0	0.00	22.05	0.1	994	0.01%
2023/07/14	0	0.00	1	22.00	22.00	-1	1,060	-0.09%
2023/07/13	0	21.90	0	0.00	21.90	0	1,066	0.00%
2023/07/11	0.1	22.00	20	22.00	22.00	-20	1,099	-1.82%
2023/07/07	0	21.83	0	0.00	21.80	0	1,162	0.00%
2023/07/06	1.2	21.90	0	0.00	21.90	1.2	1,162	0.11%
2023/07/05	0	0.00	3	22.32	22.25	-3	1,145	-0.26%
2023/07/03	0	21.95	0	0.00	21.90	0	1,159	0.00%
2023/06/30	0	21.85	0.3	21.85	21.85	-0.3	1,192	-0.02%
2023/06/28	24.1	21.85	0	0.00	21.95	24.1	1,349	1.79%
2023/06/27	4	22.03	0	0.00	22.10	4	1,319	0.30%
2023/06/26	0	0.00	0	22.45	22.30	0	1,301	0.00%
2023/06/20	0.1	22.75	1	22.65	22.65	-0.9	1,314	-0.07%
2023/06/19	0	0.00	1	22.75	22.75	-1	1,315	-0.08%
2023/06/15	0.1	22.85	0	0.00	22.90	0.1	1,310	0.01%
2023/06/14	0	0.00	4	22.90	22.95	-4	1,341	-0.30%
2023/06/12	1.3	22.67	0	0.00	22.65	1.3	1,373	0.10%
2023/06/08	0	22.70	0	0.00	22.65	0	1,427	0.00%
2023/06/07	1	22.65	0	0.00	22.65	1	1,496	0.07%
2023/05/31	0	22.60	0	0.00	22.45	0	1,618	0.00%
2023/05/24	0	22.80	0	0.00	22.75	0	1,695	0.00%
2023/05/22	1	22.70	0	0.00	22.65	1	1,748	0.06%
2023/05/19	0	22.40	0	0.00	22.55	0	1,752	0.00%
2023/05/18	0	22.50	0	0.00	22.55	0	1,749	0.00%
2023/05/16	0.1	22.50	0	0.00	22.35	0.1	1,753	0.01%
2023/05/15	4	22.35	0	0.00	22.35	4	1,765	0.23%
2023/05/04	20	22.65	0	0.00	22.65	20	1,827	1.09%
2023/05/03	1	22.60	0	0.00	22.55	1	1,827	0.05%
2023/05/02	70	22.73	0	0.00	22.65	70	1,826	3.83%
2023/04/28	0.1	22.75	0.1	22.75	22.80	0	1,818	0.00%
2023/04/26	3	22.35	0	0.00	22.35	3	1,809	0.17%
2023/04/21	2	22.20	0	0.00	22.20	2	1,798	0.11%
2023/04/20	2	22.40	0	0.00	22.35	2	1,758	0.11%
2023/04/19	8.1	22.55	0	0.00	22.40	8.1	1,711	0.47%
2023/04/14	2	22.75	0	0.00	22.95	2	1,625	0.12%
2023/04/13	1	22.90	0	0.00	22.75	1	1,587	0.06%
2023/04/11	0	0.00	4	23.29	23.40	-4	1,528	-0.26%
2023/04/07	0	0.00	3	22.85	22.95	-3	1,549	-0.19%
2023/03/30	19.1	22.73	12	22.88	22.75	7.1	1,569	0.45%
2023/03/28	0	24.48	0	0.00	23.95	0	1,457	0.00%
2023/03/27	2	23.93	0	0.00	23.95	2	1,453	0.14%
2023/03/23	0	0.00	1	24.05	24.05	-1	1,489	-0.07%
2023/03/17	4	23.81	0	0.00	23.60	4	1,524	0.26%
2023/03/16	0	0.00	5	23.70	23.75	-5	1,494	-0.33%
2023/03/15	5	24.05	2	23.95	23.90	3	1,480	0.20%
2023/03/13	1	23.55	0	0.00	23.85	1	1,453	0.07%
2023/03/07	0	0.00	6	23.80	24.40	-6	1,309	-0.46%
2023/03/06	0	0.00	1	23.45	23.45	-1	1,267	-0.08%
2023/03/03	2	23.20	0	0.00	23.25	2	1,266	0.16%
2023/03/02	2	23.00	0	0.00	23.00	2	1,244	0.16%
2023/03/01	0	0.00	0.2	23.30	23.30	-0.2	1,228	-0.01%
2023/02/21	0	0.00	2	23.55	23.60	-2	1,175	-0.17%
2023/02/15	0	0.00	1	23.55	23.30	-1	1,161	-0.09%
2023/02/14	0	0.00	1	23.40	23.50	-1	1,173	-0.09%
2023/02/13	0	0.00	7	23.17	23.25	-7	1,203	-0.58%
2023/02/08	0	0.00	2	23.05	23.05	-2	1,191	-0.17%
2023/02/07	0	0.00	1	22.85	22.95	-1	1,166	-0.09%
2023/02/03	3	22.52	0	0.00	22.75	3	1,139	0.26%
2023/02/02	9	22.79	0	0.00	22.70	9	1,129	0.80%
2023/02/01	3	23.08	0	0.00	23.10	3	1,110	0.27%
2023/01/30	0	0.00	1	23.25	23.25	-1	1,107	-0.09%
2023/01/17	3	22.95	0	0.00	23.10	3	1,111	0.27%
2023/01/16	1	22.95	0	0.00	23.05	1	1,110	0.09%
2023/01/12	0.1	23.00	3	23.00	23.10	-2.9	1,119	-0.26%
2023/01/09	1	22.85	0	0.00	23.00	1	1,138	0.09%
2023/01/03	3	22.55	3	22.70	22.70	0	1,156	0.00%
2022/12/30	1	22.40	1	22.65	22.65	0	1,153	0.00%
2022/12/29	0	22.35	0	0.00	22.50	0	1,149	0.00%
2022/12/22	0	22.65	0	22.60	22.80	0	1,060	0.00%
2022/12/21	0	0.00	0	23.20	22.90	0	1,024	0.00%
2022/12/20	0	23.35	1	22.90	22.90	-1	1,035	-0.09%
2022/12/16	1	23.95	2	23.80	23.95	-1	999	-0.10%
2022/12/15	0.1	24.40	0	0.00	24.30	0.1	983	0.01%
2022/12/14	7	24.69	0	24.85	24.60	7	968	0.72%
2022/12/13	2	25.60	0	0.00	25.30	2	937	0.21%
2022/12/09	0	0.00	2	25.70	25.80	-2	913	-0.22%
2022/12/05	0	25.80	0	0.00	25.70	0	901	0.00%
2022/11/30	2	25.80	0	0.00	25.80	2	899	0.22%
2022/11/29	0	0.00	1	25.75	25.80	-1	903	-0.11%
2022/11/28	0	0.00	3	25.62	25.65	-3	892	-0.34%
2022/11/25	0	0.00	1	25.45	25.25	-1	901	-0.11%
2022/11/18	1	25.40	0	0.00	25.60	1	932	0.11%
2022/11/17	1	25.25	2.1	25.50	25.70	-1.1	945	-0.11%
2022/11/16	2	25.38	0	0.00	25.25	2	958	0.21%
2022/11/11	1	25.60	0	0.00	25.70	1	1,006	0.10%
2022/11/08	0	0.00	1	24.85	24.90	-1	951	-0.11%
2022/10/31	1	24.55	0.1	24.50	24.65	0.9	1,071	0.08%
2022/10/28	0	0.00	0	24.75	24.70	0	1,096	0.00%
2022/10/19	0	0.00	2	24.75	24.55	-2	1,112	-0.18%
2022/10/18	1	24.35	3	24.73	24.70	-2	1,101	-0.18%
2022/10/13	0	0.00	1	24.00	24.00	-1	1,130	-0.09%
2022/10/11	0	0.00	2	24.10	24.35	-2	1,122	-0.18%
2022/10/07	1	24.45	0	0.00	24.45	1	1,130	0.09%
2022/10/05	1	24.60	0	0.00	24.65	1	1,192	0.09%
2022/10/04	1	24.70	0	0.00	24.85	1	1,246	0.08%
2022/09/22	0	0.00	1	25.25	25.35	-1	1,273	-0.08%
2022/09/20	1	25.60	0	0.00	25.70	1	1,255	0.08%
2022/09/13	1	25.80	0	0.00	25.95	1	1,275	0.08%
2022/09/08	0	0.00	1	25.80	25.85	-1	1,280	-0.08%
2022/09/07	0	0.00	1	25.40	25.50	-1	1,308	-0.08%
2022/09/06	0	0.00	1	25.45	25.55	-1	1,332	-0.08%
2022/09/05	0	0.00	1	25.50	25.55	-1	1,328	-0.08%
2022/09/01	0	0.00	2	25.80	25.85	-2	1,332	-0.15%
2022/08/31	1	25.65	2	25.85	25.85	-1	1,323	-0.08%
2022/08/30	0	0.00	1	25.70	25.70	-1	1,315	-0.08%
2022/08/23	1	25.25	0	0.00	25.35	1	1,276	0.08%
2022/08/22	0	0.00	4	25.34	25.60	-4	1,259	-0.32%
2022/08/18	0	0.00	3	24.88	24.85	-3	1,209	-0.25%
2022/08/17	0	0.00	1	24.45	24.45	-1	1,188	-0.08%
2022/08/15	2	24.10	0	0.00	24.25	2	1,181	0.17%
2022/08/11	0	0.00	1	24.10	24.10	-1	1,143	-0.09%
2022/08/10	1	23.40	1	23.60	23.65	0	1,131	0.00%
2022/08/08	3	23.50	0	0.00	23.30	3	1,152	0.26%
2022/08/05	0	0.00	1	24.60	24.60	-1	1,109	-0.09%
2022/08/04	0	24.15	0	0.00	23.95	0	1,102	0.00%
2022/08/02	1	24.15	0	0.00	24.50	1	1,089	0.09%
2022/07/29	2	24.45	0	0.00	24.55	2	1,064	0.19%
2022/07/28	1	24.40	0	0.00	24.55	1	1,066	0.09%
2022/07/27	0	0.00	3	24.43	24.50	-3	1,065	-0.28%
2022/07/26	0	0.00	2	24.20	24.20	-2	1,066	-0.19%
2022/07/22	1	24.25	0	0.00	24.25	1	1,075	0.09%
2022/07/21	1	24.20	0	0.00	24.45	1	1,072	0.09%
2022/07/20	0	0.00	3	24.48	24.55	-3	1,032	-0.29%
2022/07/19	1	24.20	0	0.00	24.25	1	1,050	0.10%
2022/07/18	1	24.25	0	0.00	24.25	1	1,047	0.10%
2022/07/15	0	0.00	1.2	23.94	23.95	-1.2	1,039	-0.11%
2022/07/14	1	23.25	1	23.55	23.95	0	1,035	0.00%
2022/07/13	2	23.75	0	0.00	23.95	2	997	0.20%
2022/07/12	0	0.00	5	23.63	23.75	-5	973	-0.51%
2022/07/11	2.1	24.05	0	0.00	23.55	2.1	914	0.23%
2022/07/08	1	25.25	0	0.00	25.35	1	875	0.11%
2022/07/07	2	25.25	0	0.00	25.35	2	877	0.23%
2022/07/06	0	0.00	2	25.33	25.35	-2	869	-0.23%
2022/07/05	2	25.15	1	25.40	25.45	1	880	0.11%
2022/07/04	4	25.35	0	0.00	25.45	4	871	0.46%
2022/07/01	0	0.00	1.3	25.55	25.65	-1.3	856	-0.15%
2022/06/30	2	25.38	0.2	25.45	25.65	1.8	848	0.21%
2022/06/29	1	25.60	0	0.00	25.75	1	837	0.12%
2022/06/28	0	0.00	1.5	25.63	25.75	-1.5	830	-0.18%
2022/06/27	0	0.00	1	25.70	25.70	-1	828	-0.12%
2022/06/24	0	0.00	1	25.50	25.55	-1	821	-0.12%
2022/06/21	0	0.00	0.2	25.15	25.40	-0.2	798	-0.03%
2022/06/15	0	0.00	2	25.85	25.85	-2	749	-0.27%
2022/06/14	0	0.00	0	25.15	25.20	0	718	0.00%
2022/06/10	0	0.00	1	25.15	25.15	-1	728	-0.14%
2022/06/06	0	0.00	4	25.10	25.15	-4	755	-0.53%
2022/05/30	2	25.03	50	25.08	25.15	-48	812	-5.91%
2022/05/27	0	0.00	50	24.94	25.05	-50	819	-6.10%
2022/05/26	0	0.00	2	24.85	24.90	-2	821	-0.24%
2022/05/24	0	0.00	2	24.58	24.65	-2	914	-0.22%
2022/05/23	1	24.60	1	24.80	24.50	0	933	0.00%
2022/05/20	1	24.45	0	0.00	24.55	1	942	0.11%
2022/05/19	1	24.35	1	24.55	24.60	0	960	0.00%
2022/05/18	2	24.60	0	0.00	24.85	2	960	0.21%
2022/05/17	1	24.55	3	24.65	24.70	-2	968	-0.21%
2022/05/16	1	23.55	2	24.15	24.20	-1	973	-0.10%
2022/05/13	1	23.45	0	0.00	23.50	1	956	0.10%
2022/05/12	0	23.50	0	0.00	23.20	0	951	0.00%
2022/05/10	1	23.80	0	0.00	24.15	1	981	0.10%
2022/05/05	1	25.20	0	0.00	25.30	1	943	0.11%
2022/05/04	1	25.20	0	0.00	25.30	1	945	0.11%
2022/04/28	0	0.00	2	24.80	25.00	-2	970	-0.21%
2022/04/27	1	24.35	0	0.00	24.75	1	971	0.10%
2022/04/26	2	24.78	0	0.00	25.00	2	1,018	0.20%
2022/04/25	4	24.99	0	0.00	24.80	4	1,019	0.39%
2022/04/22	0	0.00	2	25.45	25.50	-2	1,056	-0.19%
2022/04/21	2	25.28	0	0.00	25.40	2	1,069	0.19%
2022/04/20	1	25.35	0	0.00	25.35	1	1,071	0.09%
2022/04/18	0	0.00	0.1	25.35	25.45	-0.1	1,076	-0.01%
2022/04/14	3	25.28	0	0.00	25.35	3	1,093	0.27%
2022/04/13	0.1	25.20	0	0.00	25.35	0.1	1,093	0.01%
2022/04/12	0	0.00	2	25.30	25.30	-2	1,102	-0.18%
2022/04/11	0	0.00	10	25.30	25.35	-10	1,107	-0.91%
2022/04/08	2	24.95	0	0.00	25.15	2	1,093	0.18%
2022/04/06	0	0.00	4	25.03	25.15	-4	1,084	-0.37%
2022/03/31	1	24.70	0	0.00	24.90	1	1,126	0.09%
2022/03/30	2	24.68	0	0.00	24.85	2	1,145	0.17%
2022/03/29	2	24.65	0	0.00	24.75	2	1,170	0.17%
2022/03/28	1	24.65	2	24.75	24.75	-1	1,185	-0.08%
2022/03/23	1	24.55	0	0.00	24.65	1	1,216	0.08%
2022/03/21	1	24.45	0	0.00	24.55	1	1,223	0.08%
2022/03/18	0	0.00	10	24.41	24.45	-10	1,248	-0.80%
2022/03/17	1	24.30	0	0.00	24.30	1	1,248	0.08%
2022/03/16	2	24.15	1	24.15	24.15	1	1,331	0.08%
2022/03/15	1	24.10	1	24.10	24.25	0	1,320	0.00%
2022/03/14	4	24.25	0	0.00	24.30	4	1,313	0.30%
2022/03/11	1	24.30	0	0.00	24.30	1	1,307	0.08%
2022/03/10	2	24.20	0	0.00	24.25	2	1,299	0.15%
2022/03/09	1	24.05	0	0.00	24.15	1	1,303	0.08%
2022/03/08	0	24.15	3	24.00	24.10	-3	1,300	-0.23%
2022/03/07	0	24.25	0	0.00	24.20	0	1,291	0.00%
2022/03/03	1	23.95	1	24.35	24.60	0	1,449	0.00%
2022/03/02	4	24.65	0	0.00	24.80	4	1,500	0.27%
2022/03/01	2	24.95	0	0.00	24.95	2	1,533	0.13%
2022/02/25	0	24.50	0	0.00	24.70	0	1,567	0.00%
2022/02/24	2	24.50	0	0.00	24.40	2	1,581	0.13%
2022/02/23	0	0.00	1	25.15	25.20	-1	1,507	-0.07%
2022/02/22	1	24.80	0	0.00	24.85	1	1,539	0.06%
2022/02/21	0	0.00	1	24.85	24.85	-1	1,551	-0.06%
2022/02/17	1	24.30	0	0.00	24.40	1	1,582	0.06%
2022/02/16	0.2	24.18	2	24.40	24.30	-1.8	1,610	-0.11%
2022/02/15	0	0.00	1	24.30	24.35	-1	1,629	-0.06%
2022/02/14	0	24.05	0	0.00	24.30	0	1,641	0.00%
2022/02/11	0	0.00	2	24.35	24.35	-2	1,637	-0.12%
2022/02/09	0	0.00	1	24.10	24.10	-1	1,586	-0.06%
2022/01/26	0	0.00	1	23.25	23.80	-1	1,630	-0.06%
2022/01/19	2	23.58	0	0.00	23.75	2	1,669	0.12%
2022/01/17	0	0.00	0.1	23.60	23.85	-0.1	1,671	0.00%
2022/01/14	0	0.00	0.5	24.05	24.20	-0.5	1,662	-0.03%
2022/01/11	0	0.00	5.2	24.35	24.45	-5.2	1,735	-0.30%
2021/12/21	0	0.00	2	23.95	23.95	-2	1,801	-0.11%
2021/12/17	1	23.20	2	23.53	23.50	-1	1,815	-0.06%
2021/12/16	0	0.00	1	23.10	23.10	-1	1,806	-0.06%
2021/12/15	1	22.75	0	0.00	23.00	1	1,822	0.05%
2021/12/06	1	22.80	2	22.90	22.80	-1	1,854	-0.05%
2021/12/03	1	22.35	0	0.00	22.55	1	1,848	0.05%
2021/12/02	0	0.00	4	22.50	22.60	-4	1,841	-0.22%
2021/11/26	2.1	22.89	0	0.00	22.90	2.1	1,682	0.12%
2021/11/25	1	23.15	0	0.00	23.40	1	1,592	0.06%
2021/11/24	2	23.18	0	0.00	23.40	2	1,555	0.13%
2021/11/19	2	23.25	0	0.00	23.50	2	1,478	0.14%
2021/11/17	1	23.45	0	0.00	23.65	1	1,408	0.07%
2021/11/16	2	23.43	0	0.00	23.65	2	1,399	0.14%
2021/11/15	3	23.55	0.1	23.80	23.80	2.9	1,385	0.21%
2021/11/12	2	23.48	2	23.50	23.90	0	1,352	0.00%
2021/11/11	0	0.00	10	23.69	23.90	-10	1,322	-0.76%
2021/11/08	2	23.85	0	0.00	23.85	2	1,322	0.15%
2021/11/05	11	24.13	0	0.00	23.90	11	1,318	0.83%
2021/11/03	0	0.00	1	23.90	23.90	-1	1,299	-0.08%
2021/11/01	0	0.00	1	23.95	23.95	-1	1,266	-0.08%
2021/10/25	0	0.00	0.1	23.90	24.00	-0.1	1,273	-0.01%
2021/10/18	0	0.00	4.8	23.43	23.40	-4.8	1,169	-0.41%
2021/10/15	2	22.90	0	0.00	22.95	2	1,151	0.17%
2021/10/12	0	0.00	10	22.81	23.05	-10	1,117	-0.90%
2021/10/06	0.1	22.35	0.1	22.00	22.05	0	1,057	0.00%
2021/10/04	0	0.00	2	22.50	22.55	-2	999	-0.20%
2021/10/01	0	0.00	2	22.08	22.20	-2	988	-0.20%
2021/09/30	10	22.23	0	0.00	22.35	10	976	1.02%
2021/09/24	2	21.70	0	0.00	21.85	2	949	0.21%
2021/09/17	0	0.00	2.1	21.84	21.85	-2.1	901	-0.23%
2021/09/15	0	0.00	0.1	21.00	21.20	-0.1	862	-0.01%
2021/09/14	0	0.00	3.8	21.00	21.10	-3.8	862	-0.44%
2021/09/13	0	0.00	2	21.25	21.25	-2	820	-0.24%
2021/09/10	0	0.00	2	20.85	20.85	-2	756	-0.26%
2021/09/09	0	0.00	2	20.95	20.90	-2	756	-0.26%
2021/09/08	0	0.00	2	20.50	20.50	-2	741	-0.27%
2021/09/01	0	0.00	1	20.60	21.00	-1	752	-0.13%
2021/08/31	0.1	20.14	0	0.00	20.75	0.1	722	0.01%
2021/08/30	0	0.00	2	20.23	20.25	-2	716	-0.28%
2021/08/27	100	19.84	0	0.00	19.90	100	706	14.15%
2021/08/26	1	19.80	0	19.75	19.80	1	709	0.14%
2021/08/20	1	19.75	0.1	19.70	19.75	0.9	725	0.13%
2021/08/19	0	0.00	10	19.75	19.70	-10	728	-1.37%
2021/08/18	3	19.93	0.1	19.95	19.95	3	708	0.42%
2021/08/17	0	0.00	1	19.95	19.95	-1	717	-0.14%
2021/08/16	0	0.00	0.1	19.95	20.15	-0.1	715	-0.01%
2021/08/13	0.1	20.20	2	20.25	20.25	-1.9	792	-0.24%
2021/08/12	2.1	19.85	0	19.85	19.95	2.1	788	0.26%
2021/08/11	0	19.80	0	0.00	19.90	0	797	0.00%
2021/08/10	0	0.00	0.1	19.70	19.95	-0.1	806	-0.01%
2021/08/05	1	20.75	1	20.75	20.75	0	863	0.00%
2021/08/02	2	20.90	0	0.00	20.90	2	932	0.21%
2021/07/28	0.1	20.50	0	0.00	20.75	0.1	944	0.01%
2021/07/27	0.1	20.65	0	0.00	20.80	0.1	1,013	0.00%
2021/07/26	2	21.00	0	0.00	21.00	2	981	0.20%
2021/07/23	0.1	21.05	0	0.00	21.10	0.1	1,007	0.01%
2021/07/22	0	0.00	1	20.39	20.45	-1	1,005	-0.10%
2021/07/21	2	20.00	0	0.00	20.10	2	1,018	0.20%
2021/07/16	0	0.00	1	20.15	20.25	-1	1,146	-0.09%
2021/07/14	1	19.95	0	0.00	19.95	1	1,234	0.08%
2021/07/12	0	0.00	8.4	20.19	20.20	-8.4	1,332	-0.63%
2021/07/08	0	0.00	2	20.30	20.30	-2	1,361	-0.15%
2021/07/06	2.1	19.90	0	0.00	19.95	2.1	1,357	0.15%
2021/07/05	0	0.00	2	20.00	20.10	-2	1,367	-0.15%
2021/07/02	0.1	19.56	0	19.60	19.50	0.1	1,379	0.01%
2021/07/01	0.3	19.47	0	0.00	19.50	0.3	1,400	0.02%
2021/06/30	2.2	19.45	0	0.00	19.45	2.2	1,453	0.15%
2021/06/29	0.1	19.70	0	0.00	19.45	0.1	1,461	0.00%
2021/06/28	0	19.80	0	19.75	19.75	0	1,451	0.00%
2021/06/25	0	19.60	0	0.00	19.70	0	1,454	0.00%
2021/06/24	1	19.70	0	0.00	19.70	1	1,465	0.07%
2021/06/22	0.1	19.42	0	0.00	19.35	0.1	1,522	0.01%
2021/06/21	0	19.30	0.3	19.40	19.30	-0.3	1,525	-0.02%
2021/06/18	1	19.70	0	0.00	19.65	1	1,517	0.07%
2021/06/17	0.1	19.80	0	0.00	19.70	0.1	1,519	0.01%
2021/06/15	2	19.80	0	0.00	19.80	2	1,512	0.13%
2021/06/08	0	0.00	10	20.10	20.10	-10	1,508	-0.66%
2021/06/07	0	20.10	0	0.00	20.10	0	1,508	0.00%
2021/06/02	0	0.00	9	20.10	20.55	-9	1,496	-0.60%
2021/05/31	2	19.70	0	0.00	19.75	2	1,484	0.14%
2021/05/28	2	19.75	1	19.80	19.75	1	1,485	0.07%
2021/05/27	0	0.00	1	19.65	19.50	-1	1,482	-0.07%
2021/05/26	0	0.00	10	19.40	19.35	-10	1,475	-0.68%
2021/05/25	0.1	19.65	0	0.00	19.40	0.1	1,478	0.01%
2021/05/24	1	19.55	0	0.00	19.55	1	1,467	0.07%
2021/05/20	0	0.00	2	19.25	19.25	-2	1,388	-0.14%
2021/05/19	3.2	19.08	0	0.00	19.25	3.2	1,383	0.23%
2021/05/18	2	19.20	0	0.00	19.20	2	1,377	0.15%
2021/05/14	1	19.60	0	0.00	19.55	1	1,328	0.08%
2021/05/13	0	0.00	3.2	20.08	19.80	-3.2	1,309	-0.24%
2021/05/11	1	21.75	3	21.18	21.35	-2	1,206	-0.17%
2021/05/10	3	21.85	0	0.00	21.90	3	1,173	0.26%
2021/05/04	0.1	21.60	5	21.55	21.80	-4.9	1,139	-0.43%
2021/05/03	0	22.40	2	22.50	22.40	-2	1,064	-0.19%
2021/04/28	0	0.00	0.1	23.00	23.10	-0.1	1,010	-0.01%
2021/04/27	0.1	22.80	0	0.00	22.95	0.1	996	0.01%
2021/04/26	0	0.00	0.2	22.75	22.85	-0.2	975	-0.02%
2021/04/22	1	22.55	1	22.80	22.50	0	939	0.00%
2021/04/20	0.2	22.20	0	0.00	22.45	0.2	823	0.02%
2021/04/16	2	22.25	0	0.00	22.20	2	731	0.27%
2021/04/13	0	0.00	2	21.28	21.25	-2	670	-0.30%
2021/04/12	0	0.00	1	21.10	21.10	-1	659	-0.15%
2021/04/09	5	20.92	1	21.05	21.00	4	656	0.61%
2021/04/08	0	0.00	0.5	20.90	21.00	-0.5	651	-0.07%
2021/04/07	0	0.00	0	20.55	20.80	0	628	0.00%
2021/04/06	0	0.00	91	20.46	20.50	-91	611	-14.87%
2021/03/30	0	19.35	0	0.00	19.60	0	554	0.00%
2021/03/29	1	19.45	0	0.00	19.40	1	573	0.17%
2021/03/26	1.1	19.60	1.6	19.74	19.65	-0.5	572	-0.09%
2021/03/25	80	19.65	1	19.70	19.70	79	570	13.84%
2021/03/24	0.1	18.80	0	0.00	18.80	0.1	532	0.02%
2021/03/23	0.2	18.62	0	0.00	18.75	0.2	538	0.03%
2021/03/22	0.3	18.69	0	0.00	18.75	0.3	549	0.06%
2021/03/19	0	18.70	0	0.00	18.80	0	567	0.00%
2021/03/18	0.1	18.75	0	0.00	18.85	0.1	604	0.02%
2021/03/17	0.2	18.78	0	0.00	18.85	0.2	646	0.02%
2021/03/15	0.3	18.70	0	0.00	18.70	0.3	848	0.03%
2021/03/12	0.3	18.82	0	0.00	18.80	0.3	871	0.03%
2021/03/09	0.2	18.75	0	0.00	19.00	0.2	977	0.02%
2021/03/05	0	0.00	1	18.70	18.70	-1	987	-0.10%
2021/03/04	0.2	18.55	0	0.00	18.80	0.2	992	0.02%
2021/03/03	0.2	18.55	0	0.00	18.65	0.2	993	0.02%
2021/03/02	0.1	18.55	0	0.00	18.50	0.1	994	0.01%
2021/02/26	0.1	18.55	0	0.00	18.70	0.1	999	0.01%
2021/02/25	0	0.00	1.3	18.65	18.65	-1.3	993	-0.13%
2021/02/23	0.3	18.70	0	0.00	18.75	0.3	1,008	0.03%
2021/02/22	0.1	18.48	1	18.60	18.70	-0.9	1,014	-0.09%
2021/02/19	0	18.35	0	0.00	18.45	0	1,017	0.00%
2021/02/18	2	18.40	0	0.00	18.40	2	1,015	0.20%
2021/02/05	1.2	18.12	0	0.00	18.25	1.2	1,015	0.12%
2021/02/04	0	17.95	0	0.00	18.05	0	1,012	0.00%
2021/02/03	0	18.00	0	0.00	18.05	0	1,015	0.00%
2021/02/01	0.2	17.97	0	0.00	17.95	0.2	1,023	0.02%
2021/01/29	0.3	18.07	0	0.00	18.05	0.3	1,031	0.03%
2021/01/28	0.1	18.07	0	0.00	18.10	0.1	1,031	0.01%
2021/01/27	0.2	18.18	0	0.00	18.10	0.2	1,033	0.02%
2021/01/26	0.7	18.23	0.4	18.25	18.05	0.2	1,036	0.02%
2021/01/25	1.1	18.14	18	18.25	18.25	-16.9	1,038	-1.62%
2021/01/22	0.1	18.10	0	0.00	18.25	0.1	1,036	0.01%
2021/01/20	0.1	18.53	0	0.00	18.55	0.1	1,026	0.01%
2021/01/19	0.1	19.00	0	18.95	18.95	0.1	1,017	0.01%
2021/01/18	0.2	18.90	0	0.00	19.00	0.2	1,020	0.02%
2021/01/15	1.1	18.98	0	0.00	18.85	1.1	1,022	0.11%
2021/01/14	0.2	19.09	1	19.20	19.20	-0.8	1,018	-0.08%
2021/01/13	1.2	19.24	0.1	19.20	19.30	1.1	1,018	0.10%
2021/01/12	1.1	19.33	1	19.25	19.25	0.1	1,016	0.01%
2021/01/11	5.2	19.35	2	19.45	19.45	3.2	1,013	0.32%
2021/01/08	0.2	19.18	0	0.00	19.40	0.2	1,018	0.02%
2021/01/07	0.1	19.22	0	0.00	19.45	0.1	1,018	0.01%
2021/01/06	4.5	19.38	1.6	19.18	19.20	2.9	1,015	0.28%
2021/01/05	0.5	19.53	0	0.00	19.60	0.5	1,002	0.05%
2021/01/04	0.2	19.60	0	0.00	19.60	0.2	1,005	0.02%
2020/12/31	0.2	19.60	2	19.75	19.60	-1.8	1,013	-0.18%
2020/12/30	2.3	19.62	0	0.00	19.60	2.3	1,027	0.22%
2020/12/29	0.6	19.55	0.3	19.60	19.70	0.4	1,034	0.04%
2020/12/28	1.3	19.75	0	0.00	19.70	1.3	1,043	0.13%
2020/12/25	0.2	19.69	0.3	19.65	19.85	-0.1	1,066	-0.01%
2020/12/24	0.9	19.56	0	0.00	19.65	0.9	1,071	0.08%
2020/12/23	7.5	19.47	0	0.00	19.65	7.5	1,100	0.68%
2020/12/22	0.1	19.90	2	19.85	19.85	-1.9	1,085	-0.18%
2020/12/21	3.6	19.86	0	0.00	20.00	3.6	1,081	0.34%
2020/12/18	1	20.00	0	0.00	20.00	1	1,085	0.10%
2020/12/17	2.2	20.05	40	20.00	20.00	-37.8	1,105	-3.42%
2020/12/16	2.1	20.15	0	0.00	20.15	2.1	1,197	0.18%
2020/12/15	0.3	20.19	0	0.00	20.20	0.3	1,200	0.03%
2020/12/14	0.3	20.05	0	0.00	20.30	0.3	1,188	0.03%
2020/12/02	0	0.00	2	18.70	18.60	-2	1,167	-0.17%
2020/12/01	51	18.80	0	0.00	18.75	51	1,131	4.51%
2020/11/30	0	0.00	5	18.72	19.00	-5	1,094	-0.46%
2020/11/27	1	17.95	3	18.10	18.10	-2	937	-0.21%
2020/11/26	1	18.15	0	0.00	18.10	1	915	0.11%
2020/11/25	0	17.75	1	18.25	18.10	-1	904	-0.11%
2020/11/24	0	18.00	1.1	18.04	17.85	-1.1	861	-0.12%
2020/11/23	0	17.45	1	17.40	17.55	-1	819	-0.12%
2020/11/20	0	17.50	0	0.00	17.40	0	812	0.00%
2020/11/17	0.1	17.35	0	0.00	17.60	0.1	803	0.01%
2020/11/16	0	0.00	0.3	17.43	17.65	-0.3	818	-0.04%
2020/11/12	0.1	17.55	0	0.00	17.65	0.1	823	0.01%
2020/11/11	0	17.75	2	17.73	17.80	-2	818	-0.24%
2020/11/10	0.1	17.45	3.1	17.55	17.55	-3	806	-0.37%
2020/11/09	1	17.25	0	0.00	17.35	1	802	0.13%
2020/11/06	0	17.35	0	0.00	17.35	0	798	0.00%
2020/11/05	0.1	17.30	0	0.00	17.40	0.1	802	0.01%
2020/11/03	0.1	17.09	0	0.00	17.10	0.1	800	0.02%
2020/11/02	0.4	17.15	0	0.00	17.05	0.4	809	0.05%
2020/10/30	2.1	17.16	0	0.00	17.10	2.1	828	0.25%
2020/10/29	2.1	17.30	0	0.00	17.30	2.1	825	0.25%
2020/10/28	0.1	17.07	0	0.00	17.15	0.1	824	0.01%
2020/10/27	0.1	17.23	0	0.00	17.20	0.1	816	0.01%
2020/10/23	0	17.35	0	0.00	17.20	0	816	0.00%
2020/10/22	0.1	17.15	0	0.00	17.10	0.1	819	0.01%
2020/10/21	2.3	17.21	0	0.00	17.25	2.3	830	0.28%
2020/10/20	2.2	17.25	0	0.00	17.25	2.2	844	0.26%
2020/10/19	4.1	17.27	0	0.00	17.30	4.1	846	0.49%
2020/10/16	1.1	17.32	0	0.00	17.30	1.1	850	0.13%
2020/10/15	1.5	17.33	0	0.00	17.30	1.5	856	0.18%
2020/10/14	1.7	17.40	0	0.00	17.30	1.7	857	0.20%
2020/10/13	2.2	17.29	0	0.00	17.35	2.2	862	0.26%
2020/10/12	0.3	17.65	0	0.00	17.45	0.3	857	0.03%
2020/10/08	0	17.75	0	0.00	17.75	0	858	0.00%
2020/10/07	0.1	17.75	0	0.00	17.75	0.1	858	0.01%
2020/10/06	2.1	17.98	0	0.00	17.80	2.1	870	0.25%
2020/10/05	0.2	17.70	0	0.00	17.75	0.2	872	0.02%
2020/09/30	1.2	17.53	0	0.00	17.65	1.2	875	0.14%
2020/09/29	0.2	17.75	0	0.00	17.80	0.2	877	0.02%
2020/09/28	0.5	17.80	0	0.00	17.80	0.5	895	0.05%
2020/09/25	2.3	17.51	0	0.00	17.60	2.3	905	0.25%
2020/09/24	2	17.88	0	0.00	17.65	2	898	0.22%
2020/09/21	1	18.45	1	18.60	18.40	0	862	0.00%
2020/09/18	76	18.33	0	0.00	18.30	76	841	9.03%
2020/09/17	66	18.33	3	18.47	18.25	63	841	7.49%
2020/09/10	2	18.20	2	18.48	18.15	0	779	0.00%
2020/09/09	0	0.00	2	17.63	17.65	-2	687	-0.29%
2020/09/07	0	0.00	2	17.48	17.35	-2	694	-0.29%
2020/09/04	1	16.90	0	0.00	17.10	1	709	0.14%
2020/09/02	1	17.10	0	0.00	17.00	1	745	0.13%
2020/08/31	0	0.00	1	17.40	17.25	-1	786	-0.13%
2020/08/21	0	0.00	5	16.98	17.00	-5	896	-0.56%
2020/08/20	7	17.16	52	16.93	16.85	-45	902	-4.99%
2020/08/19	0	0.00	60	17.41	17.45	-60	903	-6.64%
2020/08/18	2	17.40	25	17.39	17.35	-23	898	-2.56%
2020/08/13	1	17.25	0	0.00	17.30	1	916	0.11%
2020/08/12	2	17.30	0	0.00	17.50	2	925	0.22%
2020/08/06	1	17.75	1	18.10	17.80	0	960	0.00%
2020/08/05	0	0.00	2	17.78	18.00	-2	963	-0.21%
2020/08/03	0.2	17.00	0	0.00	17.05	0.2	980	0.02%
2020/07/17	1	17.40	0	0.00	17.35	1	1,103	0.09%
2020/07/14	2	17.40	0	0.00	17.40	2	1,154	0.17%
2020/07/10	4	17.70	0	0.00	17.60	4	1,165	0.34%
2020/07/09	1	18.00	0	0.00	18.00	1	1,184	0.08%
2020/07/07	0	0.00	2	18.50	18.05	-2	1,255	-0.16%
2020/06/19	0.1	18.20	0	0.00	18.20	0.1	1,499	0.01%
2020/06/11	1	18.65	0	0.00	18.50	1	1,663	0.06%
2020/06/10	1	19.15	0	0.00	19.15	1	1,651	0.06%
2020/05/27	0	0.00	2	17.50	17.40	-2	1,684	-0.12%
2020/05/21	0	0.00	1	17.15	17.30	-1	1,692	-0.06%
2020/05/14	1	16.75	0	0.00	16.70	1	1,674	0.06%
2020/05/06	1	17.05	0	0.00	16.90	1	1,734	0.06%
2020/04/28	0	0.00	0.1	17.35	17.45	-0.1	1,717	0.00%
2020/04/17	1	17.10	0	0.00	17.05	1	1,757	0.06%
2020/04/16	0.1	17.20	0.1	17.20	17.20	0	1,742	0.00%
2020/04/15	1	17.40	1	17.55	17.40	0	1,743	0.00%
2020/04/14	0	0.00	0	17.45	17.55	0	1,746	0.00%
2020/04/13	2	17.40	0	0.00	17.45	2	1,721	0.12%
2020/03/31	0	0.00	2	15.20	15.20	-2	1,630	-0.12%
2020/03/27	0	14.85	0	0.00	14.95	0	1,743	0.00%
2020/03/26	2	14.80	0	0.00	14.95	2	1,790	0.11%
2020/03/20	0	0.00	1	14.00	14.70	-1	1,768	-0.06%
2020/03/19	1	13.30	0	0.00	13.40	1	1,770	0.06%
2020/03/18	0	0.00	5	15.29	14.75	-5	1,732	-0.29%
2020/03/17	0.1	15.40	3	15.50	15.50	-2.9	1,718	-0.17%
2020/03/12	0.1	18.15	1	18.20	18.15	-0.9	1,841	-0.05%
2020/03/11	1	19.25	0	0.00	19.10	1	1,848	0.05%
2020/03/05	0	0.00	0.1	20.10	20.10	-0.1	1,923	0.00%
2020/02/11	0	0.00	13	21.20	20.90	-13	2,481	-0.52%
2020/01/02	1	25.40	0	0.00	25.40	1	2,624	0.04%
2019/12/18	0	0.00	0.2	25.40	25.45	-0.2	2,421	-0.01%
2019/12/17	5	26.00	0	0.00	25.60	5	2,406	0.21%
2019/12/16	12	25.76	0	0.00	25.90	12	2,388	0.50%
2019/12/03	1	22.20	0	0.00	22.25	1	2,337	0.04%
2019/11/29	4	22.45	0	0.00	22.45	4	2,310	0.17%
2019/11/28	0	0.00	4	22.30	22.45	-4	2,264	-0.18%
2019/11/27	3	22.85	0	0.00	22.85	3	2,180	0.14%
2019/11/26	3	22.95	0	0.00	22.95	3	2,163	0.14%
2019/11/20	10	23.00	7	22.99	23.00	3	2,039	0.15%
2019/11/19	0	0.00	5	22.47	22.70	-5	1,846	-0.27%
2019/11/18	10	22.05	0	0.00	22.10	10	1,763	0.57%
2019/11/15	7	22.09	0	0.00	21.95	7	1,733	0.40%
2019/10/17	5	21.02	4	21.15	21.10	1	1,748	0.06%
2019/10/15	3	20.73	3	20.70	20.70	0	1,652	0.00%
2019/10/14	2	20.65	2	20.80	20.80	0	1,628	0.00%
2019/10/02	0	0.00	5	20.00	20.05	-5	1,602	-0.31%
2019/09/26	0	0.00	2	20.00	20.00	-2	1,622	-0.12%
2019/09/17	4	19.70	3	19.70	19.75	1	1,649	0.06%
2019/09/16	0	0.00	3	19.75	19.75	-3	1,694	-0.18%
2019/09/12	2	19.85	0	0.00	19.85	2	1,702	0.12%
2019/09/11	2	19.80	1	19.80	19.80	1	1,720	0.06%
2019/09/10	0	0.00	8	20.00	19.95	-8	1,723	-0.46%
2019/09/04	3	20.60	6	20.28	20.55	-3	1,743	-0.17%
2019/08/26	0	0.00	1	20.05	19.95	-1	1,746	-0.06%
2019/08/22	0	0.00	1	20.05	20.05	-1	1,802	-0.06%
2019/08/20	0	0.00	1	20.20	20.20	-1	1,927	-0.05%
2019/08/15	0.1	20.65	0	0.00	20.45	0.1	1,959	0.01%
2019/08/14	3	21.43	2	21.68	21.25	1	1,982	0.05%
2019/08/13	12	21.19	12	21.19	21.20	0	1,942	0.00%
2019/08/12	3	19.80	2	19.75	20.10	1	1,888	0.05%
2019/07/24	0	0.00	14	20.64	20.55	-14	2,725	-0.51%
2019/07/23	0	0.00	3	20.60	20.50	-3	3,243	-0.09%
2019/07/11	6	20.84	0	0.00	20.80	6	3,455	0.17%
2019/07/09	5	20.75	0	0.00	20.70	5	3,513	0.14%
2019/07/08	6	20.75	0	0.00	20.75	6	3,520	0.17%
2019/07/05	5	20.95	0	0.00	20.90	5	3,558	0.14%
2019/07/04	10	21.05	10	21.15	21.05	0	3,564	0.00%
2019/07/03	0	0.00	2	20.70	20.70	-2	3,553	-0.06%
2019/07/01	0	0.00	4	20.90	20.85	-4	3,585	-0.11%
2019/06/27	0	0.00	5	20.85	20.80	-5	3,611	-0.14%
2019/06/26	0	0.00	7	20.96	20.85	-7	3,606	-0.19%
2019/06/25	0	0.00	5	20.95	20.85	-5	3,611	-0.14%
2019/06/21	1	20.90	0	0.00	20.80	1	3,614	0.03%
2019/06/19	10	20.55	0	0.00	20.95	10	3,566	0.28%
2019/06/04	0	0.00	2	20.95	20.95	-2	3,570	-0.06%
2019/05/31	5	21.50	0	0.00	21.80	5	3,589	0.14%
2019/05/30	2	21.40	0	0.00	21.30	2	3,539	0.06%
2019/05/28	0	0.00	6	21.15	20.80	-6	3,471	-0.17%
2019/05/27	2	21.50	0	0.00	21.75	2	3,388	0.06%
2019/05/20	20	20.55	20	20.39	20.20	0	3,188	0.00%
2019/05/17	0	0.00	5	20.25	20.05	-5	3,143	-0.16%
2019/05/15	45	21.18	40	21.10	21.10	5	2,997	0.17%
2019/05/14	56	20.79	56	20.79	20.90	0	2,961	0.00%
2019/05/13	35	21.21	35	21.10	21.05	0	2,878	0.00%
2019/05/07	1	23.80	3	23.00	23.70	-2	2,624	-0.08%
2019/05/06	3	22.90	2	23.00	23.10	1	2,582	0.04%
2019/05/03	2	22.93	0	0.00	22.90	2	2,540	0.08%
2019/05/02	0	0.00	3	22.30	22.35	-3	2,487	-0.12%
2019/04/30	42	22.73	44	23.05	22.55	-2	2,424	-0.08%
2019/04/29	19	21.86	17	22.33	22.10	2	2,293	0.09%
2019/04/26	7	24.13	0	0.00	23.90	7	1,778	0.39%
2019/04/24	0	0.00	2	26.50	26.55	-2	1,678	-0.12%
2019/04/22	0	0.00	2	26.35	26.35	-2	1,628	-0.12%
2019/04/19	1	26.45	0	0.00	26.25	1	1,634	0.06%
2019/04/16	4	27.15	0	0.00	27.50	4	1,565	0.26%
2019/04/15	0	0.00	7	27.41	27.40	-7	1,521	-0.46%
2019/04/11	0	0.00	2	28.90	28.35	-2	1,481	-0.13%
2019/04/10	0	0.00	1	29.10	29.10	-1	1,443	-0.07%
2019/04/08	7	29.11	0	0.00	28.90	7	1,430	0.49%
2019/04/03	3	29.27	0	0.00	29.30	3	1,405	0.21%
2019/04/01	0	0.00	5	29.70	29.70	-5	1,375	-0.36%
2019/03/29	0	0.00	2	29.70	29.70	-2	1,377	-0.15%
2019/03/28	2	29.80	0	0.00	29.65	2	1,384	0.14%
2019/03/25	1	29.20	2	29.35	29.35	-1	1,363	-0.07%
2019/03/22	0	0.00	1	29.45	29.45	-1	1,353	-0.07%
2019/03/19	2	29.05	0	0.00	29.00	2	1,348	0.15%
2019/03/18	0	0.00	1	28.70	28.70	-1	1,369	-0.07%
2019/03/13	3	28.20	0	0.00	28.10	3	1,347	0.22%
2019/03/12	2	28.25	0	0.00	28.25	2	1,350	0.15%
2019/03/11	3	28.37	0	0.00	28.35	3	1,349	0.22%
2019/03/06	1	28.70	1	28.90	28.90	0	1,348	0.00%
2019/03/05	0	0.00	12	28.15	28.15	-12	1,333	-0.90%
2019/03/04	0	0.00	3	28.15	28.15	-3	1,330	-0.23%
2019/02/14	5	27.95	0	0.00	28.05	5	1,429	0.35%
2019/02/13	1	28.10	0	0.00	28.10	1	1,416	0.07%
2019/01/28	2	28.38	0	0.00	28.40	2	1,401	0.14%
2019/01/23	26	27.66	24	27.80	28.00	2	1,387	0.14%
2019/01/22	10	28.18	0	0.00	28.10	10	1,378	0.73%
2019/01/18	0	0.00	2	26.80	26.90	-2	1,433	-0.14%
2019/01/11	0	0.00	1	26.00	26.00	-1	1,574	-0.06%
2019/01/10	2	26.30	0	0.00	26.20	2	1,593	0.13%
2019/01/08	0	0.00	4	25.40	25.40	-4	1,632	-0.24%
2018/12/26	0	0.00	2	25.30	25.30	-2	1,903	-0.11%
2018/12/24	1	25.90	0	0.00	25.80	1	1,915	0.05%
2018/12/19	1	25.45	20	25.40	25.35	-19	1,929	-0.98%
2018/12/18	1.4	25.54	5	25.40	25.40	-3.6	1,939	-0.19%
2018/12/17	0.5	26.20	0	0.00	26.15	0.5	1,956	0.02%
2018/12/14	0	0.00	1	26.30	26.30	-1	1,970	-0.05%
2018/12/11	5	26.07	0	0.00	26.20	5	1,975	0.25%
2018/12/10	0	0.00	2	26.50	26.50	-2	1,967	-0.10%
2018/12/07	2	26.70	0	0.00	26.90	2	1,990	0.10%
2018/12/06	0	0.00	1	26.45	26.50	-1	2,011	-0.05%
2018/12/05	1.3	26.92	0	0.00	26.80	1.3	2,022	0.06%
2018/11/29	2	27.20	0	0.00	26.90	2	2,086	0.10%
2018/11/28	0.4	26.90	0	0.00	27.00	0.4	2,097	0.02%
2018/11/26	0.3	26.90	0	0.00	26.90	0.3	2,127	0.01%
2018/11/21	0	0.00	1	27.00	27.00	-1	2,183	-0.05%
2018/11/16	0	0.00	9	27.02	27.10	-9	2,237	-0.40%
2018/11/15	25	27.08	2	26.85	27.40	23	2,245	1.02%
2018/11/14	0	0.00	1	27.15	27.30	-1	2,233	-0.04%
2018/11/13	0	0.00	1	26.35	26.40	-1	2,258	-0.04%
2018/11/07	0.4	26.35	0	0.00	26.35	0.4	2,542	0.02%
2018/11/05	1	26.25	3	26.30	26.30	-2	2,824	-0.07%
2018/11/02	5.4	26.47	1	26.60	26.60	4.4	2,866	0.15%
2018/11/01	1	26.30	0	0.00	26.40	1	2,884	0.03%
2018/10/31	0	0.00	1	26.20	26.20	-1	2,905	-0.03%
2018/10/29	3	24.98	0	0.00	25.60	3	2,966	0.10%
2018/10/26	0	0.00	3	24.85	24.85	-3	2,994	-0.10%
2018/10/25	1	25.05	2	25.15	25.20	-1	2,976	-0.03%
2018/10/24	0.4	27.00	1.1	26.87	26.80	-0.7	2,944	-0.02%
2018/10/17	0	0.00	4	27.68	27.35	-4	2,927	-0.14%
2018/10/15	2	28.08	0	0.00	28.40	2	2,922	0.07%
2018/10/12	1	27.85	0	0.00	29.20	1	2,874	0.03%
2018/10/11	1	28.90	0	0.00	28.65	1	2,855	0.04%
2018/10/08	1	29.45	0	0.00	29.55	1	2,771	0.04%
2018/10/05	1	29.30	0	0.00	29.40	1	2,765	0.04%
2018/10/04	1	30.00	0	0.00	30.10	1	2,733	0.04%
2018/10/02	2	30.15	0	0.00	30.20	2	2,799	0.07%
2018/09/28	0	0.00	4	30.30	30.30	-4	2,867	-0.14%
2018/09/27	3	30.55	0	0.00	30.40	3	2,906	0.10%
2018/09/26	2	30.50	0	0.00	30.65	2	2,945	0.07%
2018/09/25	1	30.45	0	0.00	30.50	1	3,130	0.03%
2018/09/21	1	30.45	1	30.30	30.30	0	3,151	0.00%
2018/09/18	0	0.00	1	30.35	30.35	-1	3,262	-0.03%
2018/09/14	0	0.00	3	31.18	31.25	-3	3,486	-0.09%
2018/09/13	1	31.25	0	0.00	31.35	1	3,478	0.03%
2018/09/12	1	30.10	0	0.00	30.45	1	3,473	0.03%
2018/09/10	7	29.45	11	29.34	29.25	-4	3,533	-0.11%
2018/09/06	1	31.55	0	0.00	31.55	1	3,567	0.03%
2018/09/05	0	0.00	2	31.75	31.75	-2	3,580	-0.06%
2018/09/04	3	31.93	2	31.70	31.70	1	3,609	0.03%
2018/09/03	1	32.00	0	0.00	31.80	1	3,662	0.03%
2018/08/31	1	31.85	0	0.00	32.00	1	3,686	0.03%
2018/08/27	7	31.67	2	31.85	31.85	5	3,773	0.13%
2018/08/24	0	0.00	4	31.61	31.20	-4	3,779	-0.11%
2018/08/22	1	32.00	0	0.00	31.85	1	3,879	0.03%
2018/08/21	2.4	31.95	3.6	32.38	32.40	-1.2	3,885	-0.03%
2018/08/20	2	32.00	0	0.00	31.65	2	3,934	0.05%
2018/08/17	0	0.00	1	32.30	32.15	-1	4,055	-0.02%
2018/08/16	1	32.30	18	32.24	32.15	-17	4,185	-0.41%
2018/08/15	5	32.75	1	32.65	32.65	4	4,279	0.09%
2018/08/14	7	32.89	3	32.90	32.90	4	4,282	0.09%
2018/08/13	5	40.80	0	0.00	40.60	5	4,208	0.12%
2018/08/10	10	41.25	10	41.35	41.35	0	4,094	0.00%
2018/08/07	0.2	41.70	1	41.90	41.80	-0.8	4,249	-0.02%
2018/08/03	3	41.25	0	0.00	41.90	3	4,359	0.07%
2018/08/02	3	41.05	0	0.00	41.20	3	4,353	0.07%
2018/07/30	1	40.00	0	0.00	40.00	1	4,406	0.02%
2018/07/27	3	40.25	3	40.20	40.20	0	4,472	0.00%
2018/07/26	5	39.74	0	0.00	40.00	5	4,549	0.11%
2018/07/25	5	39.66	1	39.70	39.50	4	4,554	0.09%
2018/07/23	1	38.65	0	0.00	38.85	1	4,599	0.02%
2018/07/18	0	0.00	1	38.30	38.55	-1	4,880	-0.02%
2018/07/12	8	38.46	5	38.31	38.45	3	5,412	0.06%
2018/07/11	2	38.35	0	0.00	38.15	2	5,464	0.04%
2018/07/10	0	0.00	2	39.10	39.05	-2	5,454	-0.04%
2018/07/09	0	0.00	1	39.05	39.05	-1	5,553	-0.02%
2018/07/06	0	0.00	5	37.80	38.25	-5	5,584	-0.09%
2018/07/04	7	37.79	7	37.98	38.85	0	5,895	0.00%
2018/07/03	3	38.60	3	39.25	37.90	0	6,055	0.00%
2018/07/02	0	0.00	4	40.58	40.30	-4	6,017	-0.07%
2018/06/28	0	0.00	1	41.00	40.75	-1	6,296	-0.02%
2018/06/27	9	41.04	0	0.00	41.00	9	6,543	0.14%
2018/06/26	15	40.88	0	0.00	41.30	15	6,516	0.23%
2018/06/25	0	0.00	3	39.65	39.60	-3	6,419	-0.05%
2018/06/20	3	39.55	2	39.70	39.60	1	6,522	0.02%
2018/06/19	2	39.60	0	0.00	39.55	2	6,548	0.03%
2018/06/14	2	39.35	2	39.35	39.35	0	6,524	0.00%
2018/06/13	0	0.00	2	39.40	39.40	-2	6,638	-0.03%
2018/06/07	4	39.51	0	0.00	39.20	4	6,744	0.06%
2018/06/06	0	0.00	2	39.63	39.75	-2	6,760	-0.03%
2018/06/04	2	39.20	0	0.00	39.30	2	6,767	0.03%
2018/06/01	3	39.20	0	0.00	39.10	3	6,764	0.04%
2018/05/31	2	38.90	4	39.00	39.40	-2	6,798	-0.03%
2018/05/28	5	39.50	0	0.00	39.60	5	6,777	0.07%
2018/05/25	0.1	39.10	1	40.00	39.10	-0.9	6,807	-0.01%
2018/05/24	1	39.30	1	39.35	39.35	0	6,700	0.00%
2018/05/23	0	0.00	1	38.00	38.60	-1	6,639	-0.02%
2018/05/21	0	0.00	10	37.21	37.10	-10	6,849	-0.15%
2018/05/18	0	0.00	2	37.40	37.35	-2	6,934	-0.03%
2018/05/17	2	36.95	1	37.00	37.00	1	6,909	0.01%
2018/05/16	0	0.00	1	36.55	36.60	-1	6,893	-0.01%
2018/05/15	20	36.29	196	36.31	36.30	-176	6,885	-2.56%	大賣/鉅額交易
2018/05/14	0	0.00	2	35.95	35.95	-2	6,837	-0.03%
2018/05/11	74	35.60	0	0.00	35.30	74	6,795	1.09%
2018/05/10	4	35.75	0	0.00	35.60	4	6,793	0.06%
2018/05/09	2	35.30	114	35.75	35.85	-112	6,942	-1.61%	大賣/鉅額交易
2018/05/08	0	0.00	127	35.65	35.60	-127	6,921	-1.83%	大賣/鉅額交易
2018/05/07	1	35.35	80	35.35	35.75	-79	6,886	-1.15%
2018/05/04	55	35.71	55	35.45	35.40	0	6,869	0.00%
2018/05/03	7	35.17	8	35.03	36.00	-1	6,824	-0.01%
2018/04/30	2	34.80	0	0.00	34.95	2	6,743	0.03%
2018/04/27	2	34.78	6	34.33	34.50	-4	6,737	-0.06%
2018/04/26	0	0.00	5	35.25	34.65	-5	6,716	-0.07%
2018/04/25	3	35.70	0	0.00	35.70	3	6,643	0.05%
2018/04/24	3	34.72	0	0.00	34.55	3	6,540	0.05%
2018/04/23	10	35.52	5	35.61	35.50	5	6,506	0.08%
2018/04/20	8	34.81	5.5	34.86	35.00	2.5	6,347	0.04%
2018/04/19	60	33.71	40	34.16	34.05	20	6,244	0.32%
2018/04/17	5	33.15	0	0.00	32.85	5	6,246	0.08%
2018/04/16	5	33.50	1	33.30	33.50	4	6,228	0.06%
2018/04/13	0	0.00	10	33.19	32.85	-10	6,234	-0.16%
2018/04/12	32	33.55	7	33.42	33.40	25	6,254	0.40%
2018/04/11	1	34.15	10	33.28	33.65	-9	6,237	-0.14%
2018/04/10	11	34.75	7	34.23	34.90	4	5,986	0.07%
2018/04/09	0	0.00	4	33.90	34.05	-4	5,957	-0.07%
2018/04/03	107	33.02	8	33.23	33.50	99	5,834	1.70%	大買/
2018/04/02	76	32.73	8	32.13	32.80	68	5,756	1.18%
2018/03/31	30	31.60	4	31.70	31.75	26	5,540	0.47%
2018/03/30	105	31.25	19	31.34	31.35	86	5,432	1.58%	大買/
2018/03/28	6	30.59	0	0.00	30.50	6	5,098	0.12%
2018/03/27	0	0.00	1	30.00	30.00	-1	4,984	-0.02%
2018/03/23	3	29.58	9	29.50	29.45	-6	4,942	-0.12%
2018/03/22	6	30.05	20	30.13	29.90	-14	4,887	-0.29%
2018/03/21	2	30.20	5	29.65	30.20	-3	4,858	-0.06%
2018/03/19	6	29.75	6	29.71	29.55	0	4,761	0.00%
2018/03/16	0	0.00	6	29.14	29.15	-6	4,638	-0.13%
2018/03/15	3	29.35	5	29.35	29.35	-2	4,594	-0.04%
2018/03/14	14	29.28	8	29.35	29.40	6	4,604	0.13%
2018/03/13	4	28.96	0	0.00	29.00	4	4,514	0.09%
2018/03/12	2	28.90	3	28.65	29.00	-1	4,557	-0.02%
2018/03/09	9	29.08	0	0.00	28.90	9	4,601	0.20%
2018/03/08	9	29.02	0	0.00	28.95	9	4,658	0.19%
2018/03/07	4	28.79	0	0.00	28.80	4	4,667	0.09%
2018/03/02	2	28.90	0	0.00	28.90	2	4,617	0.04%
2018/03/01	10	29.10	20	29.10	29.20	-10	4,576	-0.22%
2018/02/27	3	29.55	0	0.00	29.20	3	4,591	0.07%
2018/02/26	0	0.00	5	29.50	29.05	-5	4,495	-0.11%
2018/02/22	31	29.42	0	0.00	29.25	31	4,374	0.71%
2018/02/21	10	28.60	57	29.08	29.15	-47	4,234	-1.11%
2018/02/12	20	27.76	0	0.00	27.45	20	3,966	0.50%
2018/02/08	2	26.90	0	0.00	27.50	2	3,741	0.05%
2018/02/07	0	0.00	3	26.77	26.95	-3	3,670	-0.08%
2018/02/06	0	0.00	5	26.60	26.20	-5	3,627	-0.14%
2018/02/05	6	27.13	10	27.00	27.15	-4	3,532	-0.11%
2018/02/02	7	27.97	0	0.00	27.55	7	3,483	0.20%
2018/02/01	55	27.62	58	27.85	27.80	-3	3,429	-0.09%
2018/01/31	0	0.00	1	27.00	27.10	-1	3,238	-0.03%
2018/01/30	3	26.33	0	0.00	26.35	3	3,179	0.09%
2018/01/29	10	26.35	0	0.00	26.35	10	3,165	0.32%
2018/01/26	6	26.90	0	0.00	26.75	6	3,151	0.19%
2018/01/24	0	0.00	10	27.30	27.40	-10	3,086	-0.32%
2018/01/18	10	27.60	10	27.30	27.30	0	3,048	0.00%
2018/01/17	2	27.30	0	0.00	27.40	2	3,083	0.06%
2018/01/16	7	27.06	0	0.00	27.30	7	3,023	0.23%
2018/01/11	0	0.00	3.4	26.53	26.35	-3.4	2,901	-0.12%
2018/01/10	10	27.10	0	0.00	26.95	10	2,738	0.37%
2018/01/09	0	0.00	1	27.00	27.15	-1	2,693	-0.04%
2018/01/08	16	27.21	11	27.71	27.65	5	2,629	0.19%
2018/01/04	0	0.00	20	26.48	26.40	-20	2,530	-0.79%