中櫃 (2613)-國泰-桃園券商分點個股進出

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

中櫃

(2613)

可現股當沖

股價
22.70
漲跌
▼0.45
漲幅
-1.94%
成交量
269張
產業
上市航運類股
180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

中櫃 (2613)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/30	0	22.85	0	0.00	22.70	0	192	0.02%
2024/04/29	0	0.00	1	23.00	23.15	-1	189	-0.53%
2024/04/26	0	0.00	1	22.70	22.50	-1	174	-0.57%
2024/04/25	0.1	22.35	0	0.00	22.00	0.1	168	0.06%
2024/04/24	0	21.95	0.1	22.20	22.00	-0.1	169	-0.07%
2024/04/23	0.2	22.09	0	0.00	21.75	0.2	164	0.12%
2024/04/19	0.4	21.63	0	0.00	21.45	0.4	146	0.28%
2024/04/18	0	21.80	0	0.00	21.60	0	145	0.01%
2024/04/17	0.2	21.90	0	0.00	21.75	0.2	146	0.14%
2024/04/16	0.5	21.72	1.1	21.79	21.80	-0.6	148	-0.37%
2024/04/15	0.6	21.98	0	0.00	21.85	0.6	154	0.39%
2024/04/12	0.1	22.35	1	21.90	21.90	-1	162	-0.58%
2024/04/11	0	0.00	2	22.00	21.95	-2	192	-1.04%
2024/04/10	0.1	22.06	0	0.00	22.05	0.1	235	0.02%
2024/04/09	0.7	22.28	0	0.00	22.05	0.7	235	0.28%
2024/04/08	0.2	21.93	0	0.00	22.05	0.2	249	0.07%
2024/04/01	0.1	22.30	0	0.00	22.05	0.1	260	0.04%
2024/03/29	1.3	21.59	0.1	22.05	22.30	1.2	265	0.45%
2024/03/28	0.1	22.11	0	0.00	21.90	0.1	268	0.02%
2024/03/27	1	22.14	0	0.00	22.10	1	276	0.37%
2024/03/26	0.1	21.98	0	0.00	21.90	0.1	287	0.05%
2024/03/25	0.4	22.03	10	21.90	22.05	-9.6	288	-3.34%
2024/03/21	0.2	21.95	0	0.00	21.80	0.2	301	0.05%
2024/03/20	0.2	22.02	0.1	22.10	21.85	0.2	302	0.06%
2024/03/19	0.1	21.85	0	0.00	21.95	0.1	303	0.02%
2024/03/18	0.2	21.90	0	0.00	21.75	0.2	305	0.08%
2024/03/15	0	22.20	0	0.00	22.05	0	306	0.01%
2024/03/14	0	22.15	0	0.00	22.25	0	307	0.01%
2024/03/08	2	22.80	0	0.00	22.65	2	409	0.50%
2024/03/07	0	0.00	1	22.80	22.95	-1	438	-0.23%
2024/03/06	0.1	22.87	0	0.00	22.90	0.1	443	0.02%
2024/03/05	0	22.75	0	0.00	22.65	0	441	0.00%
2024/03/01	2	22.80	2	22.95	22.90	0	445	0.00%
2024/02/29	0	0.00	0	23.00	22.95	0	438	0.00%
2024/02/26	0.1	22.90	0	0.00	22.80	0.1	436	0.01%
2024/02/22	0.2	23.00	0	0.00	23.05	0.2	432	0.05%
2024/02/20	1.1	22.50	0	0.00	22.50	1.1	424	0.25%
2024/02/19	0	22.60	0	0.00	22.30	0	424	0.00%
2024/02/02	0.1	22.70	0	0.00	22.55	0.1	422	0.01%
2024/02/01	0	0.00	0.1	22.35	21.95	-0.1	418	-0.02%
2024/01/29	0.1	22.20	0	0.00	22.40	0.1	419	0.02%
2024/01/22	1.1	22.11	3	22.00	22.10	-1.9	421	-0.45%
2024/01/19	0.1	22.25	0	0.00	22.10	0.1	420	0.01%
2024/01/18	0	22.35	0	0.00	22.35	0	419	0.01%
2024/01/16	0.3	22.40	0	0.00	22.35	0.3	417	0.07%
2024/01/15	0.1	22.75	0	0.00	22.50	0.1	414	0.03%
2024/01/12	0	0.00	2	22.50	22.70	-2	413	-0.48%
2024/01/11	2	22.30	0	0.00	22.30	2	411	0.49%
2024/01/10	0.1	22.30	0	0.00	22.15	0.1	410	0.01%
2024/01/09	2.1	22.41	2	22.60	22.70	0.1	408	0.02%
2024/01/05	6	24.10	0	0.00	24.20	6	393	1.53%
2024/01/04	0.1	23.39	2	24.20	23.75	-1.9	363	-0.51%
2024/01/02	1	23.90	1.1	24.02	23.15	-0.1	319	-0.04%
2023/12/29	2	22.80	2	23.10	23.20	0	304	0.00%
2023/12/28	2	22.70	2	23.00	23.10	0	299	0.01%
2023/12/27	1	23.00	0	0.00	22.95	1	293	0.34%
2023/12/25	0	23.30	0	0.00	22.95	0	286	0.02%
2023/12/22	0.2	23.20	1	23.69	23.60	-0.8	277	-0.29%
2023/12/21	3	23.67	0	0.00	23.50	3	268	1.12%
2023/12/19	0	0.00	1	22.90	22.85	-1	253	-0.39%
2023/12/18	7.1	23.41	5.1	23.19	22.85	2	249	0.80%
2023/12/14	0.1	22.30	0	0.00	22.25	0.1	240	0.04%
2023/12/13	1	22.50	2	22.80	22.35	-1	240	-0.41%
2023/12/12	0.2	22.35	0	0.00	22.20	0.2	245	0.08%
2023/12/11	1.2	22.30	1	22.15	22.10	0.2	244	0.08%
2023/12/08	0.2	22.43	0.1	22.50	22.35	0.1	240	0.04%
2023/12/07	2.2	22.59	2	22.55	22.25	0.2	236	0.08%
2023/12/06	3.2	22.79	0.2	22.90	22.55	3	229	1.31%
2023/12/05	9	24.59	6.1	24.97	23.60	2.9	207	1.40%
2023/12/04	1	23.35	3.5	23.41	23.50	-2.5	118	-2.08%
2023/12/01	0.1	21.20	0	0.00	21.40	0.1	83	0.06%
2023/11/30	0.1	20.90	2	21.00	20.90	-1.9	77	-2.52%
2023/11/28	12	21.17	10	20.75	20.75	2	78	2.55%
2023/11/24	0.1	20.45	0.1	20.45	20.35	0	71	-0.06%
2023/11/20	2.1	20.35	0	0.00	20.35	2.1	72	2.84%
2023/11/17	0	0.00	0	20.30	20.45	0	72	-0.01%
2023/11/13	0.1	20.05	0	0.00	19.85	0.1	85	0.10%
2023/11/10	0.2	20.04	0	0.00	20.05	0.2	84	0.23%
2023/11/09	0.1	20.10	0	0.00	20.05	0.1	84	0.06%
2023/11/07	0.1	20.10	0	0.00	19.95	0.1	86	0.08%
2023/11/06	0	20.20	0	0.00	20.05	0	86	0.01%
2023/11/03	0.1	20.20	0	0.00	19.95	0.1	85	0.06%
2023/11/02	0.1	20.10	0	0.00	20.05	0.1	84	0.12%
2023/11/01	0	20.00	0	0.00	20.00	0	84	0.04%
2023/10/31	0.4	20.06	0	0.00	20.00	0.4	84	0.46%
2023/10/30	0.4	20.19	0	0.00	20.05	0.4	83	0.49%
2023/10/27	0	20.30	0	0.00	20.20	0	84	0.03%
2023/10/26	0.1	20.30	0	0.00	20.20	0.1	85	0.10%
2023/10/25	0.1	20.30	0	0.00	20.15	0.1	86	0.12%
2023/10/24	0.1	20.25	0	0.00	20.25	0.1	89	0.08%
2023/10/23	0	0.00	2	20.35	20.25	-2	89	-2.23%
2023/10/20	1	20.25	0	0.00	20.45	1	90	1.10%
2023/10/18	2.1	20.44	0	0.00	20.40	2.1	92	2.22%
2023/10/17	0.2	20.38	0	0.00	20.30	0.2	93	0.16%
2023/10/16	0.1	20.60	0	0.00	20.45	0.1	94	0.11%
2023/10/12	0	20.55	0	0.00	20.55	0	98	0.01%
2023/10/11	0	20.75	0	0.00	20.45	0	101	0.01%
2023/09/27	0.1	21.10	0	0.00	20.90	0.1	110	0.05%
2023/09/26	0	0.00	0	21.00	20.70	0	112	-0.02%
2023/09/22	0	0.00	0.1	21.15	20.85	-0.1	121	-0.07%
2023/09/21	0.1	21.25	0	0.00	21.10	0.1	121	0.08%
2023/09/20	0	0.00	0	21.30	21.15	0	121	-0.02%
2023/09/19	0.1	21.08	0	0.00	21.00	0.1	119	0.12%
2023/09/15	2	21.20	1	21.10	21.50	1	119	0.84%
2023/09/12	2	20.35	0	0.00	20.45	2	115	1.74%
2023/09/11	0.3	20.63	0	0.00	20.45	0.3	116	0.21%
2023/09/08	0	0.00	0.1	20.80	20.65	-0.1	118	-0.04%
2023/09/07	1	20.95	2	20.80	20.75	-1	119	-0.84%
2023/09/05	0	20.80	0	0.00	20.80	0	120	0.01%
2023/09/04	0	0.00	1	20.75	20.75	-1	123	-0.81%
2023/09/01	1	20.85	0	0.00	20.55	1	124	0.80%
2023/08/31	0	20.80	0.1	20.65	20.80	-0.1	125	-0.11%
2023/08/30	0	20.50	0	0.00	20.55	0	127	0.00%
2023/08/29	0	20.57	0	0.00	20.35	0	129	0.01%
2023/08/28	0	20.45	0	0.00	20.55	0	130	0.00%
2023/08/25	0.1	20.77	1	20.60	20.60	-0.9	130	-0.68%
2023/08/24	0	21.20	0	0.00	20.75	0	131	0.00%
2023/08/23	0	21.00	0	0.00	20.80	0	133	0.00%
2023/08/22	0.1	20.76	0	0.00	20.80	0.1	143	0.07%
2023/08/21	0.2	21.05	1	20.80	20.80	-0.8	143	-0.53%
2023/08/18	1.1	21.40	2.3	21.31	21.45	-1.2	144	-0.80%
2023/08/17	0	20.45	0	0.00	20.40	0	135	0.00%
2023/08/16	2.1	20.11	0	0.00	20.45	2.1	135	1.56%
2023/08/15	0	20.37	0	0.00	20.40	0	136	0.03%
2023/08/14	0.5	20.22	0	0.00	20.30	0.5	137	0.36%
2023/08/11	0.1	20.35	0	0.00	20.35	0.1	137	0.06%
2023/08/10	2.1	20.31	0	0.00	20.30	2.1	140	1.47%
2023/08/09	0	20.55	0	0.00	20.50	0	140	0.03%
2023/08/08	1.1	20.50	0	0.00	20.50	1.1	142	0.74%
2023/08/07	0.2	20.78	0	0.00	20.65	0.2	145	0.12%
2023/08/04	0	20.80	0	0.00	20.65	0	147	0.00%
2023/08/02	8.2	20.52	0	0.00	20.65	8.2	150	5.45%
2023/08/01	0	21.05	0	0.00	20.80	0	149	0.00%
2023/07/31	0.1	20.66	0	0.00	20.75	0.1	151	0.07%
2023/07/28	5.2	20.76	0	0.00	20.70	5.2	152	3.42%
2023/07/27	0	21.00	1	20.30	20.55	-1	151	-0.66%
2023/07/26	0.2	20.30	0	0.00	20.30	0.2	150	0.13%
2023/07/25	1.2	20.14	0	0.00	20.30	1.2	152	0.82%
2023/07/24	0.2	20.32	0	0.00	20.25	0.2	151	0.16%
2023/07/21	0.8	20.43	0	0.00	20.40	0.8	152	0.52%
2023/07/20	0.2	20.54	0	0.00	20.35	0.2	154	0.15%
2023/07/19	0.4	20.49	0	0.00	20.35	0.4	156	0.24%
2023/07/18	0.4	20.64	0	0.00	20.50	0.4	161	0.28%
2023/07/17	0.3	20.61	0.1	20.80	20.70	0.2	162	0.13%
2023/07/14	1.2	20.49	0	0.00	20.60	1.2	163	0.74%
2023/07/13	3.8	20.85	0	0.00	20.60	3.8	163	2.34%
2023/07/12	0.4	21.23	0	0.00	21.20	0.4	168	0.25%
2023/07/11	0.2	21.46	0	0.00	21.20	0.2	169	0.10%
2023/07/10	0.3	21.40	0	0.00	21.30	0.3	172	0.15%
2023/07/07	0.8	21.43	0	0.00	21.50	0.8	173	0.48%
2023/07/06	1	21.52	0	0.00	21.60	1	173	0.56%
2023/07/05	0.1	21.82	0	0.00	21.65	0.1	171	0.06%
2023/07/04	0	21.90	0	0.00	21.65	0	173	0.00%
2023/06/30	0.1	21.75	0.1	21.80	21.50	0	170	0.00%
2023/06/29	0.2	21.75	0	0.00	21.60	0.2	172	0.09%
2023/06/28	0.5	21.77	0	0.00	21.65	0.5	172	0.31%
2023/06/27	0.3	21.77	0.1	21.85	21.70	0.2	174	0.11%
2023/06/26	0	21.85	0	0.00	21.80	0	175	0.01%
2023/06/21	0.2	21.84	0	0.00	22.00	0.2	177	0.12%
2023/06/20	0.1	21.85	0	0.00	21.80	0.1	179	0.05%
2023/06/19	0.3	21.95	0	0.00	21.80	0.3	182	0.16%
2023/06/16	0	21.80	0	0.00	21.95	0	182	0.01%
2023/06/15	0.1	21.93	0	0.00	21.80	0.1	182	0.04%
2023/06/14	1.1	21.90	0	0.00	21.95	1.1	186	0.59%
2023/06/13	0	21.80	5	21.85	21.70	-5	189	-2.63%
2023/06/12	1.3	21.74	0.1	21.85	21.70	1.2	193	0.64%
2023/06/09	1.1	21.91	2	22.05	21.85	-0.9	200	-0.47%
2023/06/08	0.1	22.10	0	0.00	22.00	0.1	213	0.05%
2023/06/07	2.3	21.81	0	0.00	21.70	2.3	227	1.01%
2023/06/06	0.2	21.95	0	0.00	21.70	0.2	239	0.10%
2023/06/05	0.8	21.91	0	0.00	21.80	0.8	244	0.31%
2023/06/02	1.3	21.79	0	0.00	21.60	1.3	253	0.50%
2023/06/01	0.1	21.76	0	0.00	21.65	0.1	265	0.05%
2023/05/31	0	21.90	0	0.00	21.70	0	284	0.00%
2023/05/30	0.2	21.73	0	0.00	21.70	0.2	304	0.06%
2023/05/29	2.1	21.75	1	21.75	21.65	1.1	331	0.33%
2023/05/26	1.4	21.81	0	0.00	21.50	1.4	366	0.37%
2023/05/25	0.2	22.33	0	0.00	22.10	0.2	397	0.06%
2023/05/24	0.1	22.50	0	0.00	22.45	0.1	402	0.01%
2023/05/23	0.1	22.38	0	0.00	22.20	0.1	403	0.02%
2023/05/22	0	22.43	0	0.00	22.20	0	404	0.01%
2023/05/17	0	22.10	0	0.00	21.95	0	404	0.00%
2023/05/16	0.1	21.95	0	0.00	21.95	0.1	406	0.01%
2023/05/15	0.2	22.00	0	0.00	22.00	0.2	406	0.05%
2023/05/12	0.1	22.07	0	0.00	22.00	0.1	409	0.02%
2023/05/11	0.1	22.15	0	0.00	22.05	0.1	415	0.02%
2023/05/09	0	22.25	0	0.00	22.15	0	411	0.01%
2023/05/04	0.2	22.38	0	0.00	22.20	0.2	423	0.05%
2023/05/03	0.1	22.65	0	0.00	22.30	0.1	426	0.03%
2023/04/28	0	0.00	0.1	22.65	22.35	-0.1	438	-0.01%
2023/04/27	0	22.30	0	0.00	22.10	0	438	0.01%
2023/04/26	0	22.05	0	0.00	21.95	0	441	0.00%
2023/04/25	0.4	22.38	0	0.00	22.05	0.4	443	0.08%
2023/04/24	0.2	22.73	0	0.00	22.50	0.2	442	0.05%
2023/04/21	0	22.90	0	0.00	23.10	0	443	0.00%
2023/04/20	0.5	22.90	0	0.00	22.95	0.5	439	0.11%
2023/04/18	1.1	22.77	0	0.00	22.80	1.1	444	0.25%
2023/04/14	0.3	22.62	0	0.00	22.40	0.3	440	0.07%
2023/04/10	0.1	22.60	0	0.00	22.40	0.1	463	0.02%
2023/04/06	0	22.40	0	0.00	22.30	0	492	0.00%
2023/03/31	0.1	22.30	0	0.00	22.25	0.1	512	0.01%
2023/03/28	0.5	22.50	0	0.00	22.30	0.5	662	0.07%
2023/03/24	6	22.25	0	0.00	22.25	6	693	0.87%
2023/03/23	0	22.65	0	0.00	22.35	0	698	0.00%
2023/03/22	3	22.82	0	0.00	22.80	3	699	0.43%
2023/03/16	0.2	22.63	0	0.00	22.15	0.2	716	0.02%
2023/03/14	0	22.70	0	0.00	22.60	0	720	0.00%
2023/03/13	2	23.10	1	23.10	23.20	1	717	0.14%
2023/03/10	0	0.00	5	24.95	24.90	-5	713	-0.70%
2023/03/09	6	24.78	1	24.80	24.70	5	723	0.69%
2023/03/06	0	0.00	2	24.85	24.85	-2	711	-0.28%
2023/03/03	0.1	25.15	1	25.00	24.85	-0.9	710	-0.13%
2023/03/02	2	24.75	1	24.90	24.70	1	696	0.14%
2023/03/01	9	24.75	1.1	24.20	24.20	8	685	1.16%
2023/02/24	0	24.10	0	0.00	24.15	0	661	0.00%
2023/02/23	0	0.00	2	23.33	23.75	-2	625	-0.32%
2023/02/22	0	22.90	0	0.00	22.75	0	596	0.00%
2023/02/21	1	22.45	0	0.00	22.65	1	594	0.17%
2023/02/17	0.2	22.40	0	0.00	22.30	0.2	610	0.02%
2023/02/16	0	0.00	1	22.35	22.45	-1	619	-0.16%
2023/02/15	0.1	22.44	0	0.00	22.35	0.1	630	0.02%
2023/02/13	1	22.05	0	0.00	22.30	1	640	0.16%
2023/02/10	0.1	22.10	0	0.00	22.10	0.1	649	0.01%
2023/02/09	1	22.70	1	22.80	22.50	0	656	0.00%
2023/02/07	0	0.00	1	22.20	22.25	-1	674	-0.15%
2023/02/03	3	22.93	2	22.60	22.75	1	721	0.14%
2023/02/02	0.1	22.60	4	22.45	22.60	-3.9	719	-0.54%
2023/01/31	0	0.00	0.1	22.40	22.30	-0.1	724	-0.01%
2023/01/30	0.1	21.60	0	0.00	21.60	0.1	722	0.01%
2023/01/12	1.1	21.82	1	21.40	21.40	0.1	745	0.02%
2023/01/11	1	21.90	0	0.00	21.65	1	753	0.13%
2023/01/10	4.2	21.78	0	0.00	21.75	4.2	754	0.56%
2023/01/09	0	22.00	0	0.00	21.80	0	759	0.00%
2023/01/05	0	22.10	0	0.00	22.00	0	789	0.00%
2023/01/04	0.1	22.10	0	0.00	21.90	0.1	801	0.01%
2023/01/03	3	21.92	1	21.95	21.95	2	827	0.24%
2022/12/30	2	22.40	0	0.00	22.65	2	823	0.24%
2022/12/29	1	22.50	1	22.40	22.35	0	823	0.00%
2022/12/27	2.1	23.53	2	23.20	23.00	0.1	832	0.01%
2022/12/23	0	0.00	1	23.05	23.00	-1	826	-0.12%
2022/12/22	3	24.08	3	24.47	23.35	0	818	0.00%
2022/12/21	0	0.00	2	23.05	22.85	-2	719	-0.28%
2022/12/16	1	22.95	2	23.08	22.65	-1	731	-0.14%
2022/12/15	1	22.80	1	23.05	23.00	0	721	0.00%
2022/12/14	1	22.60	1	22.70	22.70	0	735	0.00%
2022/12/07	1	22.50	1	22.25	22.25	0	867	0.00%
2022/12/06	0.1	22.40	0	0.00	22.25	0.1	912	0.01%
2022/12/02	5.1	22.60	0	0.00	22.60	5.1	948	0.53%
2022/12/01	1	22.95	1	23.10	22.75	0	953	0.00%
2022/11/30	1	22.15	0	0.00	22.30	1	932	0.11%
2022/11/29	0	0.00	1	21.85	21.90	-1	925	-0.11%
2022/11/28	0	22.00	0	0.00	21.55	0	928	0.00%
2022/11/25	0	0.00	2	22.15	21.70	-2	931	-0.21%
2022/11/24	2	21.70	0	0.00	21.75	2	924	0.22%
2022/11/23	1	21.65	0	0.00	21.80	1	922	0.11%
2022/11/22	0.4	21.13	0	0.00	20.95	0.4	919	0.05%
2022/11/21	0.1	21.65	0	0.00	21.10	0.1	918	0.01%
2022/11/18	1	21.20	0	0.00	21.05	1	918	0.11%
2022/11/17	1	21.80	1	21.65	21.70	0	909	0.00%
2022/11/16	0	22.30	0	0.00	21.55	0	907	0.00%
2022/11/15	2	22.00	0	0.00	21.90	2	902	0.22%
2022/11/14	0	0.00	1	22.15	22.10	-1	896	-0.11%
2022/11/11	0.1	22.00	0	0.00	21.65	0.1	894	0.01%
2022/11/10	0.1	22.00	0	0.00	21.70	0.1	887	0.01%
2022/11/08	2.1	22.01	2	21.95	22.05	0.1	880	0.01%
2022/11/07	1	22.10	0	0.00	21.80	1	871	0.11%
2022/11/04	0	22.00	0	0.00	21.90	0	865	0.00%
2022/11/01	0.1	20.60	0	0.00	20.35	0.1	813	0.01%
2022/10/31	0.1	20.65	1	20.00	20.00	-0.9	808	-0.11%
2022/10/28	1	20.02	1	19.90	19.80	0	807	0.00%
2022/10/26	2	20.13	0	0.00	20.20	2	814	0.25%
2022/10/24	0.1	21.71	0	0.00	21.05	0.1	809	0.02%
2022/10/21	0.1	20.85	0	0.00	20.50	0.1	808	0.01%
2022/10/20	1.5	20.78	0	0.00	20.80	1.5	807	0.19%
2022/10/19	0	21.70	0	0.00	21.40	0	802	0.00%
2022/10/12	0	23.40	0	0.00	22.90	0	795	0.00%
2022/10/11	0.1	24.05	0	0.00	23.55	0.1	784	0.01%
2022/10/07	1	26.15	0	0.00	26.15	1	762	0.13%
2022/09/27	2	27.80	0	0.00	27.25	2	740	0.27%
2022/09/26	0.3	28.28	0	0.00	27.85	0.3	731	0.04%
2022/09/23	0	0.00	36	30.34	29.70	-36	738	-4.87%
2022/09/22	5	29.55	4	30.00	29.70	1	726	0.14%
2022/09/21	15	30.34	15	29.86	29.40	0	723	-0.01%
2022/09/20	0	0.00	1	30.00	29.85	-1	712	-0.14%
2022/09/19	1	29.60	0	0.00	29.40	1	725	0.14%
2022/09/16	35.2	30.12	0.3	30.10	30.15	34.9	727	4.79%
2022/09/15	4	30.09	9	29.92	29.90	-5	710	-0.70%
2022/09/13	0	27.35	0	0.00	28.30	0	650	0.00%
2022/09/12	0	27.20	0	0.00	27.25	0	618	0.00%
2022/09/07	0	24.80	0	0.00	25.00	0	611	0.00%
2022/09/06	0	0.00	0	24.65	24.65	0	608	0.00%
2022/09/02	0.2	24.60	0	0.00	24.25	0.2	638	0.04%
2022/09/01	0	25.28	0	0.00	25.15	0	641	0.00%
2022/08/29	0.1	25.46	0	0.00	25.15	0.1	666	0.02%
2022/08/26	0	26.60	1	26.30	26.50	-1	674	-0.14%
2022/08/25	0	0.00	2	26.30	26.35	-2	684	-0.29%
2022/08/18	1	26.90	0	0.00	26.80	1	740	0.14%
2022/08/15	1	26.60	1	26.65	26.40	0	847	0.00%
2022/08/12	0	26.50	1	26.20	26.50	-1	866	-0.11%
2022/08/11	0	0.00	1	26.40	26.30	-1	886	-0.11%
2022/08/10	1	26.40	1	26.30	26.30	0	902	0.00%
2022/08/08	0.1	25.90	0	0.00	25.85	0.1	949	0.01%
2022/08/05	1	26.55	1	26.70	26.35	0	974	0.00%
2022/08/03	0	26.94	0	0.00	25.45	0	1,035	0.00%
2022/08/02	0.1	26.50	0	0.00	26.50	0.1	1,121	0.01%
2022/07/29	0	27.80	0	0.00	27.20	0	1,322	0.00%
2022/07/28	0.3	26.75	0	0.00	26.70	0.3	1,663	0.02%
2022/07/25	1	27.70	0	0.00	27.85	1	2,238	0.04%
2022/07/21	2	27.88	0	0.00	28.10	2	2,410	0.08%
2022/07/20	0.1	27.94	0	0.00	27.65	0.1	2,609	0.00%
2022/07/19	1	27.40	1	27.75	27.90	0	3,056	0.00%
2022/07/18	0	0.00	1	27.30	27.35	-1	3,355	-0.03%
2022/07/14	0	0.00	1	27.70	27.50	-1	3,558	-0.03%
2022/07/12	2	26.43	1	26.15	26.35	1	3,622	0.03%
2022/07/06	0.1	27.45	0	0.00	26.75	0.1	3,910	0.00%
2022/07/04	0	0.00	1	26.50	26.90	-1	4,131	-0.02%
2022/07/01	0	26.25	2	26.15	26.00	-2	4,343	-0.05%
2022/06/30	0	27.90	0	0.00	27.65	0	4,739	0.00%
2022/06/29	0	0.00	1	28.40	28.45	-1	4,824	-0.02%
2022/06/28	3	29.18	1	29.35	29.15	2	4,828	0.04%
2022/06/27	0	0.00	1	29.50	29.60	-1	4,835	-0.02%
2022/06/24	1	28.90	3	28.30	28.20	-2	4,832	-0.04%
2022/06/17	20	30.60	80	30.12	30.55	-60	4,868	-1.23%
2022/06/16	1	31.65	2	31.50	31.00	-1	4,892	-0.02%
2022/06/15	1	32.80	0	0.00	32.55	1	4,915	0.02%
2022/06/14	2	31.80	20	32.00	32.50	-18	4,964	-0.36%
2022/06/13	2	33.48	0	0.00	32.30	2	5,029	0.04%
2022/06/10	1	34.45	0	0.00	34.40	1	5,114	0.02%
2022/06/09	3	35.25	3	35.10	34.90	0	5,201	0.00%
2022/06/07	3	35.65	3	35.85	35.80	0	5,731	0.00%
2022/06/02	15	35.80	0	0.00	35.75	15	5,888	0.25%
2022/06/01	9	36.40	9	36.55	36.00	0	6,089	0.00%
2022/05/31	13	36.19	12	36.44	36.30	1	6,540	0.02%
2022/05/30	6	36.15	6	36.33	36.30	0	6,904	0.00%
2022/05/27	5	35.95	3	36.45	35.90	2	6,982	0.03%
2022/05/26	3	36.20	4	36.33	36.00	-1	7,049	-0.01%
2022/05/24	3	36.38	0	0.00	36.15	3	7,526	0.04%
2022/05/23	18	37.08	34	37.03	36.70	-16	7,557	-0.21%
2022/05/20	1.1	35.90	1	35.70	35.60	0.1	7,631	0.00%
2022/05/17	1.1	35.40	2	35.65	35.25	-0.9	7,690	-0.01%
2022/05/16	7	35.71	7	36.04	36.00	0	7,668	0.00%
2022/05/13	2.1	36.32	2	36.30	36.25	0.1	7,640	0.00%
2022/05/12	14	36.39	21	37.14	35.65	-7	7,615	-0.09%
2022/05/11	5	36.91	8	37.18	36.95	-3	7,567	-0.04%
2022/05/10	30	37.44	52	37.41	37.50	-22	7,538	-0.29%
2022/05/09	32.1	37.22	35	37.19	37.10	-2.9	7,443	-0.04%
2022/05/06	22	38.16	10	38.23	38.40	12	7,307	0.16%
2022/05/05	154	39.28	39	39.49	39.30	115	7,233	1.59%	大買/鉅額交易
2022/05/04	33	40.03	42	40.34	40.70	-9	6,889	-0.13%
2022/05/03	3	36.50	8	37.11	37.00	-5	6,444	-0.08%
2022/04/29	6.3	38.51	6	38.08	37.00	0.3	6,418	0.00%
2022/04/28	0.1	36.55	0	0.00	36.45	0.1	6,306	0.00%
2022/04/27	3	36.80	10	37.16	36.50	-7	6,257	-0.11%
2022/04/26	18.1	38.59	12	37.90	37.80	6.1	6,124	0.10%
2022/04/25	60.1	40.67	47	39.06	37.95	13.1	5,900	0.22%
2022/04/22	16	39.94	42	41.33	42.00	-26	5,449	-0.48%
2022/04/21	4	38.28	2	38.23	38.20	2	5,144	0.04%
2022/04/20	6.1	39.67	6	38.65	37.85	0.1	5,103	0.00%
2022/04/19	0	0.00	5	38.01	37.00	-5	4,943	-0.10%
2022/04/18	10	36.90	0	0.00	36.90	10	4,903	0.20%
2022/04/15	2	37.95	2	38.33	37.80	0	4,873	0.00%
2022/04/14	5	39.44	15	39.54	38.15	-10	4,818	-0.21%
2022/04/13	11	37.59	8	37.66	37.45	3	4,678	0.06%
2022/04/12	8.1	37.60	7	37.66	37.10	1.1	4,636	0.02%
2022/04/11	7.1	37.31	4	37.05	37.15	3.1	4,558	0.07%
2022/04/08	53	38.59	54.2	38.61	38.50	-1.2	4,486	-0.03%
2022/04/07	34.3	39.56	44	38.91	36.90	-9.7	4,316	-0.22%
2022/04/06	67.3	39.02	60	39.65	40.95	7.3	4,090	0.18%
2022/04/01	0	0.00	11.1	36.47	37.50	-11.1	3,677	-0.30%
2022/03/31	0	0.00	1	34.55	34.10	-1	3,583	-0.03%
2022/03/30	0	0.00	0.1	34.60	34.70	-0.1	3,570	0.00%
2022/03/29	9.1	34.38	4	34.49	34.30	5.1	3,554	0.14%
2022/03/28	5.1	34.73	3	34.77	34.50	2.1	3,537	0.06%
2022/03/25	5	34.29	3	34.35	34.30	2	3,514	0.06%
2022/03/24	0.1	35.75	0	36.50	35.55	0.1	3,491	0.00%
2022/03/23	2	36.98	1	37.50	36.45	1	3,468	0.03%
2022/03/22	1.1	36.94	2.2	36.71	36.50	-1.1	3,438	-0.03%
2022/03/21	1	36.60	4	36.93	37.05	-3	3,414	-0.09%
2022/03/18	6	36.32	12	36.30	36.85	-6	3,374	-0.18%
2022/03/17	15	36.51	12	36.20	36.50	3	3,335	0.09%
2022/03/16	25	36.14	33	35.78	35.40	-8	3,278	-0.24%
2022/03/15	22	36.69	17	36.67	36.60	5	3,195	0.16%
2022/03/14	3	39.50	17	39.41	38.75	-14	3,103	-0.45%
2022/03/11	27	40.80	22	40.16	39.50	5	3,010	0.17%
2022/03/10	53.1	42.59	45.1	42.36	42.00	8	2,826	0.28%
2022/03/09	0	0.00	17	39.27	39.35	-17	2,470	-0.69%
2022/03/08	19	38.15	29	38.65	35.80	-10	2,436	-0.41%
2022/03/07	22	39.55	32.1	39.64	39.55	-10.1	2,305	-0.44%
2022/03/04	137	40.19	130	39.92	39.40	7	2,098	0.33%	大買/大賣/
2022/03/03	105	37.74	97.3	38.06	38.55	7.7	1,639	0.47%	大買/
2022/03/02	1	33.20	5	34.49	35.05	-4	1,266	-0.32%
2022/03/01	8	30.87	4	31.48	31.90	4	1,178	0.34%
2022/02/25	161	32.83	126	32.67	32.05	35	1,103	3.17%	大買/大賣/
2022/02/24	0	0.00	11.4	32.05	32.05	-11.4	654	-1.74%
2022/02/23	5	27.60	6.1	29.15	29.15	-1.1	597	-0.18%
2022/02/22	29	28.65	2	27.73	26.50	27	546	4.94%
2022/02/21	9	27.61	8	28.91	29.30	1	403	0.25%
2022/02/18	1	26.00	1.1	26.65	26.65	-0.1	355	-0.03%
2022/02/16	0.1	24.20	0	0.00	24.15	0.1	308	0.02%
2022/01/26	1.1	22.85	0	0.00	23.10	1.1	372	0.29%
2022/01/25	0.1	22.96	0	0.00	22.85	0.1	381	0.04%
2022/01/24	0.1	23.00	0	0.00	23.15	0.1	384	0.03%
2022/01/21	0.1	23.80	12	23.55	23.60	-12	393	-3.03%
2022/01/20	12	24.20	0	0.00	24.40	12	393	3.05%
2022/01/19	0.2	24.36	0	0.00	24.35	0.2	397	0.05%
2022/01/18	0	24.50	0	0.00	24.50	0	403	0.01%
2022/01/12	0.3	24.90	3	25.60	24.70	-2.7	425	-0.63%
2022/01/11	0	25.95	0	0.00	25.60	0	424	0.00%
2022/01/10	0.1	25.70	0	0.00	25.60	0.1	435	0.01%
2022/01/07	0	0.00	17	25.25	25.45	-17	441	-3.85%
2022/01/06	13	25.80	0	0.00	25.85	13	451	2.88%
2022/01/05	4.2	25.85	4	26.10	25.85	0.2	459	0.04%
2022/01/04	2	25.95	0	0.00	25.90	2	474	0.42%
2022/01/03	2	26.00	0	0.00	25.95	2	482	0.41%
2021/12/29	2	26.50	2	26.45	26.40	0	517	0.00%
2021/12/28	0	0.00	3	26.55	26.40	-3	534	-0.56%
2021/12/24	0	26.45	0	0.00	26.20	0	571	0.00%
2021/12/23	0	0.00	0.1	26.45	26.50	-0.1	587	-0.02%
2021/12/22	0	26.55	0	0.00	26.40	0	613	0.00%
2021/12/20	3	25.85	0	0.00	26.25	3	621	0.48%
2021/12/14	0.1	26.25	0	0.00	26.15	0.1	660	0.02%
2021/12/10	5	26.94	0	0.00	27.20	5	671	0.74%
2021/12/09	1	27.70	0	0.00	27.50	1	681	0.15%
2021/12/07	3	27.37	0	0.00	27.10	3	696	0.43%
2021/12/03	0	0.00	1	27.35	26.70	-1	706	-0.14%
2021/12/02	1.1	26.98	3	26.80	26.70	-1.9	735	-0.26%
2021/12/01	0	25.90	0	0.00	26.20	0	743	0.00%
2021/11/30	0	0.00	0.1	26.30	25.85	-0.1	759	-0.01%
2021/11/29	0.1	25.60	0	0.00	25.35	0.1	777	0.02%
2021/11/26	3	25.90	0	0.00	25.85	3	790	0.38%
2021/11/25	0	26.70	2	27.10	26.75	-2	805	-0.25%
2021/11/23	1	26.70	0	0.00	26.30	1	831	0.12%
2021/11/19	0	27.10	0	0.00	26.00	0	894	0.00%
2021/11/16	0	27.50	2	27.48	27.50	-2	1,177	-0.17%
2021/11/09	0.1	27.38	0	0.00	27.40	0.1	1,346	0.01%
2021/11/08	0	0.00	1	27.45	27.55	-1	1,360	-0.07%
2021/11/05	1	26.70	0	0.00	26.70	1	1,375	0.07%
2021/11/04	2	27.05	1	26.90	26.80	1	1,398	0.07%
2021/11/03	2	27.10	4	27.20	27.00	-2	1,467	-0.14%
2021/11/01	4.2	26.08	0	0.00	25.90	4.2	1,502	0.28%
2021/10/29	0.1	25.40	0	0.00	26.10	0.1	1,509	0.01%
2021/10/28	0.1	25.90	0	0.00	25.60	0.1	1,517	0.01%
2021/10/27	1.1	25.55	0	0.00	25.80	1.1	1,543	0.07%
2021/10/26	0	26.40	0	0.00	26.25	0	1,591	0.00%
2021/10/25	0.1	26.90	0	0.00	26.95	0.1	1,641	0.01%
2021/10/22	0.1	26.36	0	0.00	25.60	0.1	1,666	0.00%
2021/10/20	0	27.00	0	0.00	26.95	0	1,708	0.00%
2021/10/18	1.1	25.52	0	0.00	26.50	1.1	1,805	0.06%
2021/10/15	0	27.00	0	0.00	26.75	0	1,844	0.00%
2021/10/14	0	27.45	0	0.00	27.35	0	1,872	0.00%
2021/10/13	0.1	26.80	0	0.00	26.65	0.1	1,918	0.01%
2021/10/12	0.2	26.76	0	0.00	26.50	0.2	2,133	0.01%
2021/10/08	0	28.70	0	0.00	28.65	0	2,206	0.00%
2021/10/07	1	29.00	1	29.20	29.00	0	2,276	0.00%
2021/10/06	0.1	27.74	2	27.53	27.50	-1.9	2,327	-0.08%
2021/10/05	0.2	27.09	0	0.00	28.40	0.2	2,348	0.01%
2021/10/04	0.2	28.17	0	0.00	27.00	0.2	2,360	0.01%
2021/10/01	2.3	28.81	9	28.88	28.80	-6.7	2,375	-0.28%
2021/09/30	2.1	30.82	0	0.00	30.75	2.1	2,391	0.09%
2021/09/29	2.5	29.56	0	0.00	29.60	2.5	2,403	0.10%
2021/09/27	1	30.60	0	0.00	30.70	1	2,466	0.04%
2021/09/24	0	0.00	1	31.60	31.05	-1	2,533	-0.04%
2021/09/22	0.1	30.00	0	0.00	29.60	0.1	2,794	0.00%
2021/09/17	1	30.90	0	0.00	30.95	1	3,124	0.03%
2021/09/14	0.1	31.20	0	0.00	30.75	0.1	4,429	0.00%
2021/09/13	0	32.73	0	0.00	31.60	0	4,823	0.00%
2021/09/10	0	0.00	3	31.70	31.85	-3	4,950	-0.06%
2021/09/09	0.2	31.02	0	0.00	31.10	0.2	5,268	0.00%
2021/09/08	1	31.00	2	31.20	31.45	-1	5,747	-0.02%
2021/09/07	1	31.50	2	31.80	31.10	-1	6,355	-0.02%
2021/09/06	0	31.10	0	0.00	30.15	0	6,548	0.00%
2021/09/03	1	31.95	0	0.00	31.80	1	6,577	0.02%
2021/09/02	1	33.25	3	32.92	32.85	-2	6,576	-0.03%
2021/08/31	3.2	34.61	3	33.97	33.75	0.2	6,585	0.00%
2021/08/30	1	34.90	0	0.00	34.00	1	6,738	0.01%
2021/08/27	2.1	34.42	0	0.00	34.00	2.1	6,743	0.03%
2021/08/26	0	0.00	2	35.08	35.05	-2	6,770	-0.03%
2021/08/25	4	35.11	4	35.18	35.85	0	6,824	0.00%
2021/08/24	69	36.94	58	35.45	35.25	11	6,827	0.16%
2021/08/23	7	35.29	8.8	35.71	35.80	-1.8	6,686	-0.03%
2021/08/20	4	32.26	4	32.58	32.55	0	6,677	0.00%
2021/08/19	15	33.47	21	33.02	31.50	-6	6,721	-0.09%
2021/08/18	8	31.26	1	31.95	33.30	7	6,744	0.10%
2021/08/17	0	31.40	0	0.00	30.30	0	6,846	0.00%
2021/08/16	0.7	31.15	0	0.00	30.90	0.7	6,937	0.01%
2021/08/13	1.2	32.53	6	32.10	32.15	-4.9	6,984	-0.07%
2021/08/12	1.1	32.12	3	32.62	33.40	-1.9	7,037	-0.03%
2021/08/11	3.7	32.38	0	0.00	32.10	3.7	7,060	0.05%
2021/08/10	1.9	33.39	0	0.00	33.10	1.9	7,058	0.03%
2021/08/09	7	34.84	4	35.76	33.95	3	7,066	0.04%
2021/08/06	0	0.00	2	35.05	33.80	-2	7,030	-0.03%
2021/08/05	0.1	33.30	0	0.00	33.00	0.1	7,029	0.00%
2021/08/04	1	34.80	0	0.00	34.50	1	7,045	0.01%
2021/08/03	0.1	34.60	0	0.00	33.90	0.1	7,136	0.00%
2021/07/30	0.1	34.95	1	35.70	33.50	-0.9	7,331	-0.01%
2021/07/29	2	36.85	0	0.00	36.80	2	7,402	0.03%
2021/07/28	2	33.85	0.2	33.50	33.75	1.8	7,805	0.02%
2021/07/27	0	0.00	1	34.80	34.25	-1	8,339	-0.01%
2021/07/23	1	37.85	2	38.15	37.75	-1	8,445	-0.01%
2021/07/22	2	36.60	3	35.72	36.40	-1	8,456	-0.01%
2021/07/21	0	0.00	0.1	36.10	36.00	-0.1	8,472	0.00%
2021/07/20	3	38.90	1.1	38.96	37.75	2	8,514	0.02%
2021/07/19	0.1	40.00	0	0.00	39.65	0.1	8,564	0.00%
2021/07/16	63.1	42.38	62	41.65	39.35	1.1	8,761	0.01%
2021/07/15	4	40.39	4	40.63	41.25	0	8,682	0.00%
2021/07/14	2	38.45	7	38.69	37.50	-5	8,757	-0.06%
2021/07/13	2.1	40.02	3	43.20	39.55	-0.9	8,797	-0.01%
2021/07/12	3.1	44.26	1.5	43.88	43.90	1.6	8,768	0.02%
2021/07/09	0.1	44.10	2	44.65	44.70	-1.9	8,745	-0.02%
2021/07/08	2	43.85	2	43.00	45.25	0	8,739	0.00%
2021/07/07	1	46.50	3	44.75	43.15	-2	8,817	-0.02%
2021/07/06	0	0.00	1	45.70	45.75	-1	8,806	-0.01%
2021/07/05	0	0.00	3	43.95	45.50	-3	8,787	-0.03%
2021/07/02	2.2	47.92	5.6	47.04	46.50	-3.5	8,750	-0.04%
2021/07/01	3.2	48.10	6	49.37	48.40	-2.8	8,723	-0.03%
2021/06/30	9	48.42	8	48.48	49.90	1	8,659	0.01%
2021/06/29	20.2	50.17	8.1	48.03	49.00	12.2	8,564	0.14%
2021/06/28	68.6	49.63	62.2	51.01	51.20	6.4	8,402	0.08%
2021/06/25	131.2	44.50	148	45.33	46.55	-16.8	8,084	-0.21%	大買/大賣/
2021/06/24	109.5	39.44	153.4	40.27	42.35	-43.9	7,618	-0.58%	大買/大賣/
2021/06/23	86	39.96	35.1	39.12	38.50	50.9	7,060	0.72%
2021/06/22	55.5	41.53	69	42.24	42.75	-13.5	6,842	-0.20%
2021/06/21	18	38.61	9	38.89	38.90	9	6,452	0.14%
2021/06/18	80.1	34.75	65	35.29	35.40	15	6,385	0.24%
2021/06/17	42	31.11	45.3	31.76	32.20	-3.3	6,089	-0.05%
2021/06/16	49	30.49	35.1	30.92	29.30	13.9	5,619	0.25%
2021/06/15	11	28.36	25.1	28.18	29.35	-14.1	5,000	-0.28%
2021/06/11	5	26.15	0	0.00	26.70	5	4,774	0.10%
2021/06/10	0	0.00	2	25.85	25.90	-2	4,727	-0.04%
2021/06/08	0	0.00	2	27.45	27.00	-2	4,701	-0.04%
2021/06/07	12	27.83	7	27.59	26.95	5	4,670	0.11%
2021/06/04	2	27.50	0	0.00	27.00	2	4,496	0.04%
2021/06/03	7	27.80	2	27.78	28.00	5	4,480	0.11%
2021/06/02	4	27.93	4	27.94	27.60	0	4,440	0.00%
2021/06/01	1.1	26.72	2	27.63	27.60	-0.9	4,356	-0.02%
2021/05/31	2.1	26.95	3	27.42	26.70	-0.9	4,314	-0.02%
2021/05/28	4.1	27.73	2.3	28.03	27.75	1.8	4,269	0.04%
2021/05/27	21	28.05	21	28.23	27.70	0	4,210	0.00%
2021/05/26	13	28.07	13	27.48	27.25	0	4,130	0.00%
2021/05/25	19.3	27.40	12.3	25.61	27.00	7	4,029	0.17%
2021/05/24	4	24.70	6	25.40	26.00	-2	3,873	-0.05%
2021/05/21	3	23.47	0	0.00	23.65	3	3,756	0.08%
2021/05/20	4	22.89	1	22.65	22.35	3	3,698	0.08%
2021/05/19	1	23.05	2	23.25	23.45	-1	3,632	-0.03%
2021/05/17	0	19.50	0.1	20.35	19.45	-0.1	3,581	0.00%
2021/05/14	0.1	21.50	1	22.95	21.60	-0.9	3,546	-0.03%
2021/05/13	1	23.20	2	22.98	22.95	-1	3,507	-0.03%
2021/05/11	18	30.57	15	29.48	28.25	3	3,438	0.09%
2021/05/10	36.3	30.29	37	30.84	30.95	-0.7	3,341	-0.02%
2021/05/07	3	28.43	0	0.00	29.40	3	3,173	0.09%
2021/05/06	3	29.83	24	29.76	28.50	-21	3,108	-0.68%
2021/05/05	108.1	30.70	101	29.75	29.10	7.1	2,986	0.24%	大買/大賣/
2021/05/04	76	28.63	111	27.76	30.60	-35	2,532	-1.38%	大賣/
2021/05/03	0	0.00	47	27.57	27.85	-47	1,968	-2.39%
2021/04/29	5	24.82	11	24.47	25.35	-6	1,848	-0.32%
2021/04/28	9	25.24	0	0.00	25.05	9	1,829	0.49%
2021/04/27	27	26.65	0	0.00	26.25	27	1,788	1.51%
2021/04/26	9	26.98	3	27.00	26.95	6	1,724	0.35%
2021/04/23	40.3	27.41	28	25.74	25.50	12.3	1,645	0.75%
2021/04/22	36.1	28.49	34	29.69	27.90	2.1	1,582	0.13%
2021/04/21	13.5	26.49	19.3	26.73	27.05	-5.8	1,344	-0.43%
2021/04/20	10	24.26	10	23.60	24.60	0	1,210	0.00%
2021/04/19	21	23.24	3.2	24.00	24.00	17.8	1,063	1.67%
2021/04/16	0	0.00	0.1	21.75	21.85	-0.1	956	-0.01%
2021/04/15	0.1	20.30	0	0.00	20.80	0.1	920	0.01%
2021/04/14	0	0.00	3	21.12	20.80	-3	950	-0.32%
2021/04/13	0	0.00	51	21.92	20.90	-51	953	-5.35%
2021/04/09	1	20.25	0	0.00	20.30	1	928	0.11%
2021/04/07	0	0.00	5	21.10	20.85	-5	1,011	-0.49%
2021/03/31	1	20.90	0	0.00	20.65	1	1,347	0.07%
2021/03/30	0.2	20.80	0	0.00	20.55	0.2	1,339	0.01%
2021/03/29	0	0.00	3	20.28	21.40	-3	1,336	-0.22%
2021/03/26	0	0.00	4	19.55	19.85	-4	1,320	-0.30%
2021/03/25	1	19.15	0	0.00	19.10	1	1,438	0.07%
2021/03/23	54	21.75	0	0.00	20.35	54	1,504	3.59%
2021/03/22	0	0.00	0.7	20.00	20.00	-0.7	1,449	-0.05%
2021/03/18	8	18.15	8	18.15	18.15	0	1,537	0.00%
2021/03/05	0.5	17.90	0	0.00	17.95	0.5	1,709	0.03%
2021/03/03	0	0.00	0.4	17.56	18.15	-0.4	1,735	-0.03%
2021/03/02	0	18.27	0.1	18.90	17.85	0	1,764	0.00%
2021/02/25	1	17.90	0	0.00	18.15	1	1,824	0.05%
2021/02/24	0	17.15	0	0.00	17.85	0	1,897	0.00%
2021/02/22	0	0.00	1.2	18.08	18.20	-1.2	1,938	-0.06%
2021/02/05	0	0.00	2	16.53	16.60	-2	1,971	-0.10%
2021/02/01	0	0.00	4	16.03	16.00	-4	2,001	-0.20%
2021/01/29	2	16.30	0	0.00	16.15	2	2,007	0.10%
2021/01/25	0.2	17.45	0	0.00	17.45	0.2	2,066	0.01%
2021/01/21	0.5	17.30	0	0.00	16.70	0.5	2,054	0.02%
2021/01/20	0.3	17.02	3	16.82	16.75	-2.7	2,038	-0.13%
2021/01/19	1.4	18.00	0	0.00	17.75	1.4	2,023	0.07%
2021/01/11	1	21.00	0	0.00	20.70	1	1,929	0.05%
2021/01/07	1.1	20.38	4	20.53	20.45	-2.9	1,901	-0.15%
2021/01/06	4	22.71	7	22.30	21.25	-3	1,865	-0.16%
2021/01/05	1	22.55	1	22.50	22.60	0	1,839	0.00%
2021/01/04	3	23.52	5	23.60	23.60	-2	1,801	-0.11%
2020/12/31	0	0.00	1	22.20	22.90	-1	1,725	-0.06%
2020/12/30	0	0.00	2	22.25	22.00	-2	1,661	-0.12%
2020/12/29	18	23.58	11	23.69	23.15	7	1,619	0.43%
2020/12/28	4	22.13	2	22.00	22.45	2	1,387	0.14%
2020/12/25	3	20.50	2	20.55	20.45	1	1,287	0.08%
2020/12/24	0	0.00	2	19.75	19.60	-2	1,244	-0.16%
2020/12/21	4	21.85	2	21.85	21.25	2	1,165	0.17%
2020/12/18	2	20.75	3	20.75	20.75	-1	1,040	-0.10%
2020/12/17	0	20.15	1	20.50	20.05	-1	967	-0.10%
2020/12/16	10	20.20	0	0.00	20.00	10	947	1.06%
2020/12/15	4	20.20	2	20.70	20.20	2	925	0.22%
2020/12/11	7	20.22	1	19.75	19.45	6	793	0.76%
2020/12/10	2	19.05	0	0.00	19.30	2	684	0.29%
2020/12/08	0	0.00	1.1	18.80	18.80	-1.1	665	-0.17%
2020/12/04	0	0.00	1	18.45	18.25	-1	696	-0.14%
2020/11/25	1	19.45	2	19.88	19.85	-1	700	-0.14%
2020/11/23	3.1	20.08	0	0.00	19.70	3.1	714	0.43%
2020/11/18	0	18.05	0	0.00	18.15	0	583	0.01%
2020/11/10	0	0.00	2	16.85	16.90	-2	501	-0.40%
2020/11/09	2	17.50	7	17.34	17.50	-5	489	-1.02%
2020/11/06	1	16.85	0	0.00	16.70	1	465	0.21%
2020/11/05	1	16.35	0	0.00	16.30	1	452	0.22%
2020/11/04	5	17.20	0	0.00	17.20	5	435	1.15%
2020/09/09	0	0.00	5	17.13	17.25	-5	322	-1.55%
2020/09/08	1	16.50	0	0.00	16.10	1	276	0.36%
2020/09/07	5	16.70	0	0.00	17.15	5	263	1.90%
2020/03/27	0	0.00	2	10.65	10.60	-2	75	-2.64%
2019/12/11	2	14.45	0	0.00	14.40	2	150	1.33%
2019/12/04	0	0.00	1	14.95	14.95	-1	122	-0.82%
2019/11/29	0	0.00	2	14.75	14.10	-2	77	-2.57%
2019/09/18	0	0.00	1	14.00	13.95	-1	87	-1.15%
2019/07/03	0	0.00	2	13.25	13.25	-2	290	-0.69%
2019/07/01	0	0.00	2	13.38	13.30	-2	298	-0.67%
2019/04/29	2	14.18	1	14.25	13.90	1	567	0.18%
2019/04/26	0	0.00	14	14.43	14.35	-14	562	-2.49%
2019/04/18	1	14.65	0	0.00	14.65	1	529	0.19%
2019/04/17	7	14.61	0	0.00	14.60	7	519	1.35%
2019/04/15	0	0.00	1	14.70	14.70	-1	501	-0.20%
2019/04/09	3	13.40	0	0.00	13.45	3	432	0.69%
2019/04/08	7	13.44	0	0.00	13.45	7	429	1.63%
2019/03/20	0	0.00	2	13.15	13.10	-2	359	-0.56%
2019/03/18	0	0.00	3	13.05	13.10	-3	346	-0.87%
2019/01/23	0	0.00	1	13.00	13.00	-1	135	-0.74%
2018/06/22	1	12.75	0	0.00	12.80	1	99	1.00%
2018/03/09	1	12.80	0	0.00	12.85	1	105	0.94%