台汽電 (8926)-台新-台南券商分點個股進出

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

台汽電

(8926)

可現股當沖

股價
46.75
漲跌
▲0.35
漲幅
+0.75%
成交量
2,185張
產業
上市油電燃氣類股
538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

台汽電 (8926)籌碼相關－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/05/07	2	46.50	0	0.00	46.75	2	6,350	0.03%
2024/05/06	4.1	46.48	0.3	46.45	46.40	3.8	6,319	0.06%
2024/05/03	34	47.00	11	46.40	46.45	23	6,289	0.37%
2024/05/02	9	47.22	3	47.13	47.30	6	6,214	0.10%
2024/04/30	6	47.73	0	0.00	47.55	6	6,172	0.10%
2024/04/26	2	48.03	5	47.85	47.85	-3	6,114	-0.05%
2024/04/25	0	0.00	2	48.30	48.25	-2	6,068	-0.03%
2024/04/24	2	48.15	3.3	48.81	48.80	-1.3	6,028	-0.02%
2024/04/23	25.3	48.85	21	48.27	48.50	4.3	5,949	0.07%
2024/04/22	4	47.48	1.4	47.78	47.20	2.6	5,827	0.04%
2024/04/19	7.3	47.91	5	47.61	47.55	2.3	5,792	0.04%
2024/04/18	27.5	49.59	8.3	48.99	49.15	19.3	5,645	0.34%
2024/04/17	71	49.57	33.6	48.85	49.15	37.4	5,423	0.69%
2024/04/16	10	47.05	5.2	46.85	46.30	4.8	5,102	0.09%
2024/04/15	5.1	48.25	11	48.21	47.70	-5.9	5,012	-0.12%
2024/04/12	1	47.10	2	47.40	47.70	-1	4,939	-0.02%
2024/04/11	13	47.77	3	47.95	47.40	10	4,887	0.20%
2024/04/10	5.3	48.23	1	47.65	47.65	4.3	4,855	0.09%
2024/04/09	12	47.80	10	48.05	47.75	2	4,769	0.04%
2024/04/08	9	46.87	3	46.77	46.65	6	4,681	0.13%
2024/04/03	7	47.39	0	0.00	47.30	7	4,622	0.15%
2024/04/02	14	48.03	3.1	48.29	48.00	10.9	4,590	0.24%
2024/04/01	1	47.65	7	48.20	47.50	-6	4,483	-0.13%
2024/03/29	9	47.06	3.1	47.00	46.90	5.9	4,424	0.13%
2024/03/28	1	47.30	1	48.20	47.60	0	4,383	0.00%
2024/03/27	0	0.00	19	47.39	47.35	-19	4,340	-0.44%
2024/03/26	6	47.36	18	48.17	47.55	-12	4,296	-0.28%
2024/03/25	5	47.60	15	47.52	47.40	-10	4,177	-0.24%
2024/03/22	14	47.44	3	48.28	47.50	11	4,103	0.27%
2024/03/21	2	47.60	20	47.83	47.55	-18	4,015	-0.45%
2024/03/20	7.5	47.75	1	48.00	47.55	6.5	3,973	0.16%
2024/03/19	12	47.44	25	47.36	47.50	-13	3,891	-0.33%
2024/03/18	4	46.44	4	46.95	46.60	0	3,824	0.00%
2024/03/15	20	46.16	9.1	46.23	45.90	10.9	3,761	0.29%
2024/03/14	12.2	47.13	18	47.17	46.95	-5.8	3,687	-0.16%
2024/03/13	75.3	48.88	29.1	48.88	48.15	46.2	3,536	1.31%
2024/03/12	6.3	47.06	5.2	47.42	47.50	1.1	2,986	0.04%
2024/03/11	6	46.71	4	47.00	47.30	2	2,717	0.07%
2024/03/08	4	44.65	0	0.00	44.05	4	2,449	0.16%
2024/03/07	1	45.40	4	44.63	45.40	-3	2,376	-0.13%
2024/03/06	10	45.43	5	45.63	45.30	5	2,289	0.22%
2024/03/05	3	46.17	4.2	46.02	46.05	-1.2	2,215	-0.05%
2024/03/04	2.1	46.59	4	46.84	46.50	-1.9	2,113	-0.09%
2024/03/01	5	48.42	1	47.80	47.85	4	1,994	0.20%
2024/02/29	101.3	48.85	259.7	48.50	49.55	-158.5	1,777	-8.92%	大買/大賣/鉅額交易
2024/02/27	86.9	46.03	162.1	46.38	46.00	-75.2	1,269	-5.92%	大賣/
2024/02/26	0	0.00	1	44.50	44.50	-1	1,078	-0.09%
2024/02/23	1	43.45	0	0.00	43.40	1	1,035	0.10%
2024/02/22	1	43.85	11	44.06	43.85	-10	1,008	-0.99%
2024/02/21	2	43.60	0.3	43.70	43.80	1.7	959	0.18%
2024/02/20	1.1	43.70	7	43.76	43.85	-5.9	936	-0.63%
2024/02/19	2	42.83	1.1	43.23	43.25	0.9	882	0.11%
2024/02/16	7.5	42.78	12	42.73	43.35	-4.5	848	-0.53%
2024/02/15	0	0.00	2	40.15	40.10	-2	757	-0.26%
2024/02/05	0.4	39.80	0	0.00	39.70	0.4	759	0.05%
2024/02/02	1.4	39.63	11	39.80	39.80	-9.6	789	-1.22%
2024/01/30	0	0.00	1	39.65	39.60	-1	796	-0.13%
2024/01/29	3	39.85	0	0.00	39.95	3	799	0.38%
2024/01/26	12	39.72	0	0.00	39.85	12	807	1.49%
2024/01/23	0.1	39.90	1	40.15	39.75	-1	811	-0.12%
2024/01/22	12	39.38	1	39.50	39.75	11	806	1.36%
2024/01/19	0	0.00	1	39.10	39.10	-1	804	-0.12%
2024/01/18	75	38.75	0	0.00	38.85	75	804	9.32%
2024/01/17	103	38.98	0	0.00	39.05	103	803	12.81%	大買/鉅額交易
2024/01/16	0	0.00	0.1	39.65	39.45	-0.1	786	-0.01%
2024/01/15	1	39.85	0	0.00	40.10	1	780	0.13%
2024/01/12	3	39.22	12	39.15	39.15	-9	768	-1.17%
2024/01/11	0	0.00	2	39.15	39.20	-2	777	-0.26%
2024/01/10	2	39.40	0	0.00	39.30	2	792	0.25%
2024/01/08	0	0.00	1	39.90	39.90	-1	792	-0.13%
2024/01/05	1.3	39.87	0	0.00	39.90	1.3	797	0.16%
2024/01/04	0	0.00	0.5	39.98	39.90	-0.5	807	-0.06%
2024/01/02	1	40.25	0	0.00	40.20	1	826	0.12%
2023/12/28	63	40.34	3	40.52	40.35	60	849	7.06%
2023/12/26	1	40.00	0	0.00	40.15	1	873	0.11%
2023/12/25	0	39.95	0	0.00	39.85	0	869	0.00%
2023/12/22	0.7	40.00	0	0.00	39.60	0.7	868	0.08%
2023/12/21	0	0.00	5	39.73	39.80	-5	866	-0.58%
2023/12/20	1	39.70	0	0.00	39.70	1	867	0.12%
2023/12/19	1.1	39.56	0	0.00	39.60	1.1	871	0.12%
2023/12/18	0.6	40.00	0	0.00	39.90	0.6	872	0.06%
2023/12/15	4	40.19	0	0.00	40.05	4	889	0.45%
2023/12/14	2.6	39.64	0	0.00	39.80	2.6	886	0.29%
2023/12/13	1	39.70	2	39.85	39.70	-1	881	-0.11%
2023/12/12	1	39.95	12	40.05	40.00	-11	869	-1.27%
2023/12/11	1	40.15	0	0.00	40.20	1	862	0.12%
2023/12/08	1	40.50	5	40.50	40.60	-4	853	-0.47%
2023/12/06	3.1	40.85	0	0.00	40.40	3.1	873	0.35%
2023/12/05	0	0.00	0.3	40.80	40.80	-0.3	871	-0.03%
2023/11/30	0.1	40.30	0	0.00	40.00	0.1	891	0.01%
2023/11/29	0.8	40.40	0.1	40.35	40.10	0.7	886	0.08%
2023/11/22	4.2	40.32	0	0.00	40.15	4.2	935	0.45%
2023/11/21	2	40.30	4	40.31	40.35	-2	947	-0.21%
2023/11/20	0	0.00	1	40.05	40.05	-1	950	-0.11%
2023/11/17	2	40.30	1	39.75	40.15	1	958	0.10%
2023/11/16	0.3	39.70	3	39.55	39.60	-2.7	966	-0.28%
2023/11/14	0	39.10	0	0.00	39.05	0	986	0.00%
2023/11/13	0.6	39.30	0	0.00	39.10	0.6	1,003	0.06%
2023/11/10	2	39.40	0	0.00	39.50	2	1,006	0.20%
2023/11/09	0.2	40.75	0	0.00	40.65	0.2	993	0.02%
2023/11/08	0	41.10	2	41.05	41.20	-2	1,051	-0.19%
2023/11/07	1.1	40.95	0	0.00	40.80	1.1	1,110	0.10%
2023/11/06	2	41.08	0	0.00	41.15	2	1,214	0.16%
2023/11/03	2	40.78	0	0.00	40.80	2	1,278	0.16%
2023/11/02	0.4	40.20	0	0.00	40.20	0.4	1,314	0.03%
2023/10/31	0.2	40.10	1	40.00	39.50	-0.8	1,350	-0.06%
2023/10/26	0.8	39.85	0	0.00	39.75	0.8	1,495	0.05%
2023/10/24	0	39.95	0	0.00	39.85	0	1,608	0.00%
2023/10/23	1.4	39.71	0	0.00	39.70	1.4	1,679	0.08%
2023/10/20	2.1	38.88	0	0.00	39.25	2.1	1,862	0.11%
2023/10/19	4	39.18	1	39.35	39.40	3	1,936	0.15%
2023/10/18	0.1	39.60	2.1	39.62	39.30	-2	2,000	-0.10%
2023/10/17	0	0.00	1	40.05	39.95	-1	2,058	-0.05%
2023/10/11	0	0.00	1	40.80	40.80	-1	2,212	-0.05%
2023/10/06	2	40.00	1.2	40.01	39.95	0.8	2,225	0.04%
2023/10/04	1.2	40.06	1.2	39.85	40.05	0	2,305	0.00%
2023/10/03	0.1	40.30	0	0.00	40.15	0.1	2,330	0.00%
2023/09/27	1	41.35	0	0.00	41.20	1	2,442	0.04%
2023/09/25	2	41.48	0	0.00	41.45	2	2,527	0.08%
2023/09/22	2	41.20	0	0.00	41.35	2	2,543	0.08%
2023/09/20	2.2	41.50	0.8	41.70	41.35	1.4	2,581	0.06%
2023/09/19	1	42.15	0	0.00	42.00	1	2,655	0.04%
2023/09/18	10	42.75	1	42.90	42.50	9	2,789	0.32%
2023/09/15	11	42.97	0	0.00	43.05	11	2,836	0.39%
2023/09/14	1	42.40	1	42.40	42.35	0	2,877	0.00%
2023/09/13	1.2	42.21	0	0.00	42.20	1.2	2,952	0.04%
2023/09/12	1	42.10	0	0.00	42.15	1	3,104	0.03%
2023/09/11	1	42.40	0.5	42.30	42.15	0.5	3,236	0.02%
2023/09/08	1	43.00	0	43.05	43.10	1	3,517	0.03%
2023/09/07	1.1	43.50	0.3	43.60	43.25	0.8	3,750	0.02%
2023/09/06	1	44.35	0.2	44.15	43.90	0.8	4,057	0.02%
2023/09/05	1.3	44.20	0	0.00	44.30	1.3	4,273	0.03%
2023/09/04	0	0.00	1.1	43.34	43.40	-1.1	4,298	-0.02%
2023/09/01	0	43.25	0	0.00	43.15	0	4,318	0.00%
2023/08/31	0	0.00	5	43.05	43.05	-5	4,351	-0.11%
2023/08/30	1.1	43.46	0	0.00	43.50	1.1	4,364	0.02%
2023/08/29	1	43.05	6	42.88	43.10	-5	4,423	-0.11%
2023/08/28	2	43.30	0.4	42.96	43.00	1.6	4,470	0.04%
2023/08/25	7.1	42.70	1.2	42.51	42.80	5.9	4,497	0.13%
2023/08/24	1	42.45	3	42.65	42.40	-2	4,562	-0.04%
2023/08/23	0	0.00	5	42.30	42.20	-5	4,601	-0.11%
2023/08/22	0.1	43.00	0	0.00	42.40	0.1	4,658	0.00%
2023/08/18	6	42.95	6	43.71	42.90	0	4,689	0.00%
2023/08/16	0	0.00	2	42.90	42.70	-2	4,729	-0.04%
2023/08/15	0	0.00	1	43.45	43.55	-1	4,826	-0.02%
2023/08/14	1	43.00	3.1	42.96	43.00	-2.1	4,889	-0.04%
2023/08/11	3.2	44.78	0	0.00	44.20	3.2	4,877	0.07%
2023/08/10	9.1	45.04	0	0.00	45.05	9.1	4,841	0.19%
2023/08/09	3.2	47.09	3	47.50	47.05	0.2	4,758	0.00%
2023/08/08	4.6	48.60	2.3	48.49	48.35	2.4	4,716	0.05%
2023/08/07	1.1	49.46	2	49.50	49.45	-0.9	4,733	-0.02%
2023/08/04	14	49.56	2	49.40	49.50	12	4,769	0.25%
2023/08/02	11.3	49.59	0	0.00	49.25	11.3	4,851	0.23%
2023/08/01	1.3	50.72	1	50.60	50.60	0.3	4,952	0.01%
2023/07/31	2	51.35	2	51.50	51.40	0	4,955	0.00%
2023/07/28	1.1	51.81	9	52.21	52.00	-8	4,962	-0.16%
2023/07/27	6	51.02	0	0.00	50.90	6	4,912	0.12%
2023/07/26	5	52.04	3	51.70	51.70	2	4,897	0.04%
2023/07/25	10.3	53.36	11	53.75	53.10	-0.8	4,851	-0.02%
2023/07/24	0	0.00	5	50.34	51.80	-5	4,689	-0.11%
2023/07/21	11	49.38	0	0.00	49.90	11	4,643	0.24%
2023/07/20	8.1	53.54	11	53.70	53.70	-2.9	4,637	-0.06%
2023/07/19	5	52.92	7	52.56	52.20	-2	4,628	-0.04%
2023/07/18	0.1	53.80	1	53.70	53.60	-0.9	4,693	-0.02%
2023/07/17	0	0.00	2.1	53.49	53.40	-2.1	4,711	-0.04%
2023/07/14	2	52.45	0	0.00	52.50	2	4,783	0.04%
2023/07/13	5	52.12	0	0.00	52.00	5	4,986	0.10%
2023/07/12	2.2	52.24	2	52.40	51.90	0.2	5,135	0.00%
2023/07/11	2.2	52.68	0.5	53.10	52.60	1.7	5,158	0.03%
2023/07/10	6	53.48	0	0.00	53.50	6	5,200	0.12%
2023/07/07	3.2	51.91	4	52.13	52.50	-0.8	5,387	-0.02%
2023/07/06	17.2	52.64	2	53.15	52.40	15.2	5,358	0.28%
2023/07/05	0.2	54.25	3	54.30	53.90	-2.8	5,350	-0.05%
2023/07/04	1.1	53.93	0	0.00	54.10	1.1	5,359	0.02%
2023/07/03	2	54.90	4	54.78	54.60	-2	5,351	-0.04%
2023/06/30	1	55.00	0	0.00	55.20	1	5,339	0.02%
2023/06/29	1	54.80	0	0.00	54.70	1	5,383	0.02%
2023/06/28	2	54.60	6	54.95	54.60	-4	5,430	-0.07%
2023/06/27	10.2	55.23	0.1	55.40	54.90	10.1	5,457	0.18%
2023/06/26	13.2	57.50	6	57.18	56.90	7.2	5,441	0.13%
2023/06/21	1.2	55.52	5	55.56	56.10	-3.8	5,405	-0.07%
2023/06/20	4.3	54.24	17	55.06	54.90	-12.7	5,435	-0.23%
2023/06/19	6.7	54.18	4	54.18	54.10	2.7	5,502	0.05%
2023/06/16	14	55.64	17.3	55.60	54.90	-3.3	5,672	-0.06%
2023/06/15	13	55.94	13	56.04	55.70	0	5,636	0.00%
2023/06/14	34.3	56.40	56.5	57.23	55.40	-22.2	5,537	-0.40%
2023/06/13	19.3	53.20	14	53.81	54.50	5.3	5,262	0.10%
2023/06/12	50.1	52.51	15.1	53.23	53.60	35	5,083	0.69%
2023/06/09	17	50.37	16.4	50.04	50.20	0.6	4,815	0.01%
2023/06/08	2	49.26	0	0.00	49.20	2	4,648	0.04%
2023/06/07	0.1	49.45	0	0.00	49.30	0.1	4,619	0.00%
2023/06/06	1.1	49.36	0	0.00	49.30	1.1	4,595	0.02%
2023/06/05	3.2	50.07	2	50.00	49.90	1.2	4,562	0.03%
2023/06/02	1	51.20	1	51.50	50.10	0	4,543	0.00%
2023/06/01	5	49.65	0	0.00	49.65	5	4,479	0.11%
2023/05/31	0.1	49.73	0	0.00	50.50	0.1	4,431	0.00%
2023/05/30	4	49.84	1	50.10	49.60	3	4,380	0.07%
2023/05/29	0	50.80	1	51.00	51.00	-1	4,323	-0.02%
2023/05/26	2	50.85	5	50.56	50.50	-3	4,280	-0.07%
2023/05/25	1	51.80	2	51.90	51.90	-1	4,211	-0.02%
2023/05/24	1	51.80	1	52.20	52.10	0	4,182	0.00%
2023/05/22	1	50.90	0	0.00	52.20	1	4,115	0.02%
2023/05/19	6	52.82	3	52.80	50.90	3	4,064	0.07%
2023/05/18	1.1	51.86	1	51.00	51.30	0.1	3,953	0.00%
2023/05/17	0	49.50	1	50.30	50.30	-1	3,881	-0.03%
2023/05/16	0.1	49.80	0	0.00	49.40	0.1	3,830	0.00%
2023/05/12	2	49.53	0	0.00	49.60	2	3,789	0.05%
2023/05/11	3.2	49.41	4	49.43	49.40	-0.8	3,766	-0.02%
2023/05/10	3.1	49.05	9	48.90	49.50	-5.9	3,709	-0.16%
2023/05/09	3.2	51.09	0	0.00	49.75	3.2	3,664	0.09%
2023/05/08	14	51.86	15	51.41	51.70	-1	3,568	-0.03%
2023/05/05	1.2	49.17	10	50.40	49.35	-8.8	3,400	-0.26%
2023/05/04	0	0.00	0.1	49.60	50.00	-0.1	3,382	0.00%
2023/05/03	2.3	49.00	1	49.02	48.95	1.3	3,337	0.04%
2023/05/02	2.1	48.60	2	48.90	49.50	0.1	3,331	0.00%
2023/04/27	0	48.25	0	0.00	47.85	0	3,271	0.00%
2023/04/26	0.2	48.47	1	47.75	48.45	-0.8	3,248	-0.03%
2023/04/25	6.2	48.61	4	48.15	48.20	2.2	3,219	0.07%
2023/04/24	5.1	49.22	1	48.90	48.95	4.1	3,159	0.13%
2023/04/21	3	48.78	13	48.59	48.35	-10	3,092	-0.32%
2023/04/20	2	48.38	8	48.76	48.55	-6	2,968	-0.20%
2023/04/19	9	48.68	4.1	48.70	48.80	5	2,898	0.17%
2023/04/18	16	50.76	8.1	50.34	50.40	7.9	2,782	0.28%
2023/04/17	7	48.87	11	48.78	49.15	-4	2,551	-0.16%
2023/04/14	1.1	45.30	1	45.45	45.20	0.1	2,366	0.00%
2023/04/13	11	44.85	2	45.40	44.90	9	2,306	0.39%
2023/04/12	8	44.79	11	45.88	45.90	-3	2,206	-0.14%
2023/04/11	0	0.00	3	43.70	43.55	-3	1,976	-0.15%
2023/04/10	3	43.67	54	43.72	43.45	-51	1,953	-2.61%
2023/04/06	1.1	42.57	0	0.00	43.30	1.1	1,849	0.06%
2023/03/31	0	0.00	2	43.13	42.55	-2	1,815	-0.11%
2023/03/30	11.5	43.09	1.2	43.18	43.05	10.3	1,778	0.58%
2023/03/29	57	43.99	4	43.80	43.85	53	1,711	3.10%
2023/03/28	5	43.62	47	43.51	43.30	-42	1,649	-2.55%
2023/03/27	1.5	44.07	4	44.35	43.75	-2.5	1,586	-0.16%
2023/03/24	1.2	44.49	14	44.26	43.90	-12.9	1,514	-0.85%
2023/03/23	5.2	43.22	2	43.20	43.10	3.2	1,403	0.22%
2023/03/22	37.2	43.38	1	43.55	43.55	36.2	1,320	2.74%
2023/03/21	46.5	42.48	23	43.29	43.20	23.5	1,207	1.95%
2023/03/20	4	41.51	6	40.89	40.65	-2	965	-0.21%
2023/03/17	0	0.00	3	39.25	39.75	-3	859	-0.35%
2023/03/16	1.1	38.47	0	0.00	38.60	1.1	828	0.13%
2023/03/15	4	39.58	7.2	39.61	39.30	-3.2	815	-0.39%
2023/03/14	0	0.00	1	38.15	38.95	-1	759	-0.13%
2023/03/13	2	37.83	4	38.13	37.65	-2	720	-0.28%
2023/03/10	1	36.80	0	0.00	36.90	1	673	0.15%
2023/03/09	0	37.55	0	0.00	37.65	0	673	0.00%
2023/03/08	1	37.60	4	37.40	37.50	-3	682	-0.44%
2023/03/07	0	0.00	1	37.34	37.65	-1	694	-0.14%
2023/03/06	0	0.00	0.3	37.40	37.35	-0.3	702	-0.05%
2023/03/02	0	0.00	6	36.75	36.75	-6	768	-0.78%
2023/02/24	0	0.00	2	36.75	36.75	-2	1,129	-0.18%
2023/02/17	1	36.05	1	36.05	36.05	0	1,190	0.00%
2023/02/14	0	0.00	1	35.90	36.00	-1	1,226	-0.08%
2023/02/09	0	35.95	0	0.00	35.90	0	1,234	0.00%
2023/02/07	3	35.70	0	0.00	35.65	3	1,224	0.24%
2023/02/06	0	0.00	5	35.60	35.75	-5	1,217	-0.41%
2023/02/02	0	0.00	11	35.45	35.15	-11	1,190	-0.92%
2023/01/16	1	33.55	0	0.00	33.60	1	1,150	0.09%
2023/01/12	1	33.60	0	0.00	34.05	1	1,198	0.08%
2023/01/11	0	0.00	0.1	33.55	33.50	-0.1	1,192	-0.01%
2023/01/10	1	33.05	0	0.00	33.10	1	1,192	0.08%
2023/01/03	1	32.30	0	0.00	32.55	1	1,320	0.08%
2022/12/30	0	0.00	1	32.50	32.45	-1	1,329	-0.08%
2022/12/29	1	32.10	0	0.00	32.30	1	1,332	0.08%
2022/12/28	1	32.70	0	0.00	32.55	1	1,331	0.08%
2022/12/27	0	32.75	0	0.00	32.65	0	1,331	0.00%
2022/12/23	0	0.00	1	32.10	32.20	-1	1,356	-0.07%
2022/12/22	0	0.00	1	32.25	32.35	-1	1,360	-0.07%
2022/12/20	1	31.70	0	0.00	31.70	1	1,367	0.07%
2022/12/19	0	32.40	1	32.35	32.40	-1	1,377	-0.07%
2022/12/15	1	32.50	0	0.00	32.50	1	1,380	0.07%
2022/12/14	1	32.60	0	0.00	32.55	1	1,381	0.07%
2022/12/13	1	32.65	4	32.64	32.55	-3	1,375	-0.22%
2022/12/12	1	32.95	0	0.00	32.55	1	1,370	0.07%
2022/12/09	0.1	32.60	0	0.00	32.50	0.1	1,360	0.01%
2022/12/08	1	32.05	0	0.00	31.90	1	1,347	0.07%
2022/12/07	1	31.80	1	32.00	31.80	0	1,342	0.00%
2022/12/06	2	32.40	0	0.00	32.10	2	1,326	0.15%
2022/12/05	1.1	32.34	0	0.00	32.70	1.1	1,320	0.08%
2022/12/02	0	0.00	1	32.25	32.40	-1	1,312	-0.08%
2022/12/01	0	0.00	6	32.41	32.40	-6	1,307	-0.46%
2022/11/30	1	32.40	0	0.00	32.10	1	1,293	0.08%
2022/11/29	20	32.20	22	32.43	32.30	-2	1,278	-0.16%
2022/11/25	2	33.65	8	33.86	33.50	-6	1,251	-0.48%
2022/11/24	2	34.25	2	33.93	34.05	0	1,241	0.00%
2022/11/23	14	35.25	10	35.36	35.10	4	1,192	0.34%
2022/11/22	28	34.99	4	34.99	35.00	24	1,002	2.39%
2022/11/21	0	0.00	3	31.85	31.85	-3	879	-0.34%
2022/11/18	1	30.85	1	31.40	31.15	0	894	0.00%
2022/11/17	1	30.45	0	0.00	30.60	1	911	0.11%
2022/11/16	1	29.80	0	0.00	29.65	1	908	0.11%
2022/11/15	1	29.05	0	0.00	29.40	1	903	0.11%
2022/11/14	3	29.02	0	0.00	29.15	3	902	0.33%
2022/11/11	1	29.25	0	0.00	29.30	1	900	0.11%
2022/11/10	4	29.71	0	0.00	29.50	4	876	0.46%
2022/11/09	2	30.13	1	30.15	30.25	1	864	0.12%
2022/11/07	0	0.00	1	29.05	29.25	-1	871	-0.11%
2022/11/03	0.5	29.30	0	0.00	29.15	0.5	869	0.06%
2022/10/31	2	29.40	0	0.00	29.25	2	886	0.23%
2022/10/28	2	29.40	0	0.00	29.25	2	888	0.23%
2022/10/25	2	28.73	0	0.00	28.75	2	885	0.23%
2022/10/20	2.1	28.41	0	0.00	28.95	2.1	882	0.23%
2022/10/19	1	29.70	0	0.00	29.50	1	828	0.12%
2022/10/18	1	29.80	1	29.80	29.95	0	822	0.00%
2022/10/17	1.3	29.44	0	0.00	29.45	1.3	815	0.16%
2022/10/13	0.1	29.89	0	0.00	29.20	0.1	772	0.02%
2022/10/12	1.1	30.88	0	0.00	30.85	1.1	739	0.14%
2022/10/11	3	31.65	0	0.00	31.05	3	722	0.42%
2022/10/03	0.2	34.20	0	0.00	33.80	0.2	704	0.03%
2022/09/29	0	0.00	0.3	35.30	35.05	-0.3	688	-0.04%
2022/09/27	1	35.85	0	0.00	35.85	1	680	0.15%
2022/09/15	2	37.20	0	0.00	37.20	2	725	0.28%
2022/09/02	2	37.05	0	0.00	37.05	2	745	0.27%
2022/08/29	1	37.30	0	0.00	37.30	1	703	0.14%
2022/08/26	1	37.45	1	37.55	37.70	0	688	0.00%
2022/08/24	0	0.00	1.3	38.69	39.15	-1.3	593	-0.21%
2022/08/22	0	0.00	10	38.05	37.95	-10	562	-1.78%
2022/08/18	1	37.80	0	0.00	37.95	1	564	0.18%
2022/08/16	1	37.10	0	0.00	37.30	1	550	0.18%
2022/08/10	6	37.36	0	0.00	37.40	6	530	1.13%
2022/08/04	1	37.50	0	0.00	37.50	1	534	0.19%
2022/07/19	2	36.38	0	0.00	36.45	2	567	0.35%
2022/07/18	2	36.55	0	0.00	36.40	2	571	0.35%
2022/07/15	0	0.00	1	36.55	36.55	-1	568	-0.18%
2022/07/14	1	36.80	0	0.00	36.80	1	565	0.18%
2022/07/13	20	36.32	20	36.68	36.85	0	565	0.00%
2022/07/01	0	0.00	1	37.70	37.55	-1	552	-0.18%
2022/06/28	1	37.70	1	37.45	37.45	0	569	0.00%
2022/06/27	2	37.70	1	37.25	37.40	1	575	0.17%
2022/06/24	0	0.00	1	37.70	37.90	-1	564	-0.18%
2022/06/23	1	37.00	0	0.00	37.05	1	560	0.18%
2022/06/17	0	0.00	20	37.22	37.10	-20	637	-3.14%
2022/06/16	0	0.00	10	37.15	37.25	-10	669	-1.49%
2022/06/15	5	37.10	5	37.75	37.30	0	703	0.00%
2022/06/14	11	37.16	0	0.00	37.05	11	715	1.54%
2022/06/10	6	37.95	0	0.00	38.05	6	707	0.85%
2022/06/07	15	38.22	0	0.00	38.20	15	718	2.09%
2022/06/06	1	38.05	0	0.00	38.35	1	722	0.14%
2022/06/01	0	0.00	10	38.30	38.30	-10	746	-1.34%
2022/05/30	10	38.23	1	38.40	38.40	9	748	1.20%
2022/05/27	0	0.00	3	38.07	38.15	-3	744	-0.40%
2022/05/25	8	37.72	0	0.00	37.80	8	748	1.07%
2022/05/19	0.1	37.40	0	0.00	37.30	0.1	763	0.01%
2022/05/12	1	37.00	0	0.00	36.85	1	751	0.13%
2022/05/11	0.1	37.30	0	0.00	37.20	0.1	747	0.01%
2022/05/10	0	37.15	0	0.00	37.40	0	749	0.00%
2022/05/03	0.1	37.70	0	0.00	37.75	0.1	766	0.01%
2022/04/28	0	0.00	1	37.60	37.80	-1	767	-0.13%
2022/04/18	0.2	37.50	5	37.30	37.30	-4.8	788	-0.61%
2022/04/13	5	37.35	0	0.00	37.50	5	788	0.63%
2022/04/12	2	37.35	0	0.00	37.35	2	785	0.25%
2022/04/11	3	37.85	0	0.00	37.55	3	782	0.38%
2022/04/06	1	38.00	0	0.00	38.10	1	758	0.13%
2022/03/30	0.1	38.85	0	0.00	38.95	0.1	722	0.01%
2022/03/29	10	39.20	11	39.15	39.20	-1	711	-0.14%
2022/03/23	0	0.00	2	39.15	39.15	-2	639	-0.31%
2022/03/22	0	0.00	3	38.95	39.10	-3	614	-0.49%
2022/03/21	0	0.00	3	39.12	38.85	-3	585	-0.51%
2022/03/18	0	0.00	2	38.70	38.70	-2	551	-0.36%
2022/03/11	3	36.97	2	37.15	36.95	1	487	0.21%
2022/03/10	5	37.25	3	37.25	37.25	2	482	0.41%
2022/03/09	0.3	37.20	0	0.00	37.10	0.3	482	0.06%
2022/03/08	0.2	37.00	1	36.95	36.80	-0.9	479	-0.18%
2022/03/07	0.2	37.15	0	0.00	37.00	0.2	472	0.04%
2022/03/04	0	0.00	125	37.40	37.40	-125	460	-27.14%	大賣/鉅額交易
2022/03/03	0	0.00	1	37.80	37.65	-1	460	-0.22%
2022/03/02	125	37.14	0	0.00	37.20	125	455	27.41%	大買/鉅額交易
2022/02/25	4	37.03	0	0.00	37.05	4	447	0.89%
2022/02/24	1	37.05	0	0.00	37.10	1	435	0.23%
2022/02/22	0	0.00	3	37.35	37.30	-3	428	-0.70%
2022/02/18	2	37.53	0	0.00	37.50	2	431	0.46%
2022/02/16	1	37.35	0	0.00	37.40	1	436	0.23%
2022/02/15	0.3	37.40	0	0.00	37.30	0.3	442	0.06%
2022/02/10	1	37.35	0	0.00	37.55	1	473	0.21%
2022/02/07	1.1	37.08	0	0.00	37.40	1.1	472	0.23%
2022/01/25	2	37.18	2	37.25	37.20	0	453	0.00%
2022/01/24	0.1	37.35	0	0.00	37.25	0.1	450	0.02%
2022/01/18	4	37.36	0	0.00	37.30	4	430	0.93%
2022/01/14	1	37.50	0	0.00	37.55	1	435	0.23%
2022/01/12	0.2	37.55	0	0.00	37.60	0.2	445	0.04%
2022/01/10	1	37.50	0	0.00	37.50	1	445	0.22%
2021/12/23	0	37.75	0	0.00	37.60	0	545	0.01%
2021/12/22	2	37.70	0	0.00	37.70	2	565	0.35%
2021/12/21	2	37.75	0	0.00	37.80	2	575	0.35%
2021/12/13	2	37.55	0	0.00	37.65	2	587	0.34%
2021/12/06	1	37.55	0	0.00	37.60	1	587	0.17%
2021/12/02	4.2	37.75	1	37.70	37.70	3.2	595	0.53%
2021/11/29	0	0.00	2	37.50	37.55	-2	601	-0.33%
2021/11/23	2	37.78	0	0.00	37.75	2	603	0.33%
2021/11/19	1	37.70	0	0.00	37.65	1	609	0.16%
2021/11/02	1	38.65	0	0.00	38.40	1	644	0.16%
2021/10/28	0	0.00	0.9	38.40	38.40	-0.9	642	-0.14%
2021/10/20	1	39.10	0	0.00	38.90	1	631	0.16%
2021/10/18	1	39.30	10	39.50	39.25	-9	629	-1.43%
2021/10/15	0	0.00	8	38.83	38.95	-8	624	-1.28%
2021/10/13	0	0.00	13	38.95	38.95	-13	623	-2.09%
2021/10/12	13	39.25	0	0.00	39.25	13	617	2.11%
2021/10/07	1	38.65	0	0.00	38.80	1	595	0.17%
2021/10/06	0	0.00	1	38.40	38.30	-1	595	-0.17%
2021/10/05	1	38.05	0	0.00	38.35	1	607	0.16%
2021/10/04	0	0.00	1	39.25	38.40	-1	611	-0.16%
2021/10/01	0	0.00	2	38.60	38.55	-2	587	-0.34%
2021/09/29	8	38.67	8	38.50	38.15	0	571	0.00%
2021/09/28	1	38.35	0	0.00	38.40	1	556	0.18%
2021/09/27	0	0.00	2	38.15	38.10	-2	552	-0.36%
2021/09/09	1	37.40	0	0.00	37.30	1	582	0.17%
2021/09/07	0	0.00	5	37.60	37.70	-5	585	-0.85%
2021/09/06	2.1	37.75	1.2	37.79	37.65	0.9	586	0.15%
2021/09/03	0	0.00	1	38.00	37.95	-1	585	-0.17%
2021/09/01	0	0.00	1	37.80	37.80	-1	578	-0.17%
2021/08/25	0	0.00	1	36.80	37.10	-1	569	-0.18%
2021/08/24	1	36.80	0	0.00	36.75	1	567	0.18%
2021/08/23	2	36.55	0	0.00	36.80	2	571	0.35%
2021/08/20	4.2	37.90	0	0.00	37.85	4.2	559	0.75%
2021/08/19	1	37.85	0	0.00	37.90	1	550	0.18%
2021/08/18	3	37.92	1.1	38.12	38.10	1.9	543	0.35%
2021/08/17	1	38.20	0	0.00	38.20	1	534	0.19%
2021/08/16	0	0.00	2	38.30	38.30	-2	535	-0.37%
2021/08/06	0	0.00	0.1	38.65	38.65	-0.1	641	-0.01%
2021/07/26	1	38.45	1	38.50	38.45	0	898	0.00%
2021/07/23	1	38.50	0	0.00	38.55	1	954	0.10%
2021/07/21	1	38.45	0	0.00	38.60	1	979	0.10%
2021/07/19	1	38.50	3	38.50	38.55	-2	986	-0.20%
2021/07/12	0.1	38.80	0	0.00	38.75	0.1	1,031	0.01%
2021/07/08	2	38.95	0	0.00	38.95	2	1,025	0.20%
2021/07/01	2	38.55	0	0.00	38.60	2	1,047	0.19%
2021/06/29	2	38.30	0	0.00	38.60	2	1,067	0.19%
2021/06/24	3	39.00	0	0.00	38.95	3	1,078	0.28%
2021/06/23	0	0.00	1	39.10	39.10	-1	1,082	-0.09%
2021/06/21	1	38.40	0	0.00	38.35	1	1,089	0.09%
2021/06/16	5	38.43	0	0.00	38.60	5	1,146	0.44%
2021/06/15	1	38.55	0	0.00	38.60	1	1,143	0.09%
2021/06/04	1	38.80	1	38.75	38.75	0	1,168	0.00%
2021/06/03	1	38.95	0	0.00	38.95	1	1,173	0.09%
2021/06/01	2	38.90	3	38.85	39.00	-1	1,180	-0.08%
2021/05/26	1	38.40	0	0.00	38.60	1	1,199	0.08%
2021/05/20	0	0.00	1	39.20	38.95	-1	1,230	-0.08%
2021/05/18	0	0.00	4	37.85	37.90	-4	1,221	-0.33%
2021/05/17	6	37.06	0	0.00	36.60	6	1,212	0.49%
2021/05/14	5	38.11	8	38.50	38.55	-3	1,169	-0.26%
2021/05/13	4	38.05	0	0.00	37.60	4	1,146	0.35%
2021/05/12	4	37.85	3	37.68	37.80	1	1,129	0.09%
2021/05/10	0	0.00	8	40.05	40.20	-8	1,055	-0.76%
2021/05/06	0	0.00	4	39.30	39.40	-4	1,054	-0.38%
2021/05/04	2	39.60	0	0.00	39.15	2	1,056	0.19%
2021/05/03	10.2	40.15	11	40.65	40.15	-0.8	1,027	-0.07%
2021/04/28	0	0.00	1	39.25	39.25	-1	972	-0.10%
2021/04/27	0	0.00	1	39.15	39.15	-1	1,026	-0.10%
2021/04/22	0	0.00	5	39.10	38.95	-5	1,093	-0.46%
2021/04/20	10	39.15	6	39.20	39.15	4	1,111	0.36%
2021/04/19	11.1	39.12	0.1	39.00	39.15	11.1	1,122	0.99%
2021/04/16	0	38.95	2	38.90	38.95	-2	1,122	-0.18%
2021/04/12	0	0.00	2	38.95	39.00	-2	1,173	-0.17%
2021/04/08	0	0.00	1	38.95	39.10	-1	1,174	-0.09%
2021/03/30	0	0.00	1	39.20	39.10	-1	1,188	-0.08%
2021/03/29	0	0.00	0.2	39.30	39.25	-0.2	1,182	-0.02%
2021/03/24	0	0.00	1	39.15	39.20	-1	1,267	-0.08%
2021/03/23	0	0.00	7	39.00	39.00	-7	1,267	-0.55%
2021/03/22	9	39.16	4	39.11	39.10	5	1,267	0.39%
2021/03/19	0.1	38.60	2	38.33	38.30	-1.9	1,245	-0.15%
2021/03/18	0	0.00	3	38.70	38.50	-3	1,246	-0.24%
2021/03/17	1.1	38.52	0	0.00	38.60	1.1	1,261	0.09%
2021/03/11	2	38.60	0	0.00	38.70	2	1,286	0.16%
2021/03/04	0	0.00	0.3	38.50	38.55	-0.3	1,317	-0.02%
2021/03/02	0	0.00	2	38.75	38.60	-2	1,336	-0.15%
2021/02/23	0	0.00	1	38.10	38.10	-1	1,334	-0.07%
2021/02/18	0	0.00	1	37.50	37.70	-1	1,344	-0.07%
2021/02/04	0	0.00	0.3	36.30	36.10	-0.3	1,331	-0.02%
2021/02/02	1	36.20	0	0.00	36.15	1	1,366	0.07%
2021/01/29	0	0.00	0.3	36.50	36.20	-0.3	1,364	-0.02%
2021/01/27	0	0.00	1	36.50	36.50	-1	1,338	-0.07%
2021/01/25	1	36.60	0	0.00	36.80	1	1,334	0.07%
2021/01/21	1	36.60	0	0.00	36.60	1	1,357	0.07%
2021/01/20	1	36.90	5	37.70	36.80	-4	1,334	-0.30%
2021/01/18	1	37.80	0	0.00	37.80	1	1,257	0.08%
2021/01/11	2	38.43	0	0.00	38.80	2	1,174	0.17%
2021/01/08	1	38.65	1	38.80	38.80	0	1,169	0.00%
2021/01/07	1	38.55	2	38.60	38.65	-1	1,172	-0.09%
2021/01/04	0	0.00	1	38.60	38.60	-1	1,175	-0.09%
2020/12/30	3	38.60	1	38.80	38.85	2	1,184	0.17%
2020/12/24	0	0.00	1	38.90	38.90	-1	1,188	-0.08%
2020/12/22	1	38.45	0	0.00	38.50	1	1,228	0.08%
2020/12/21	0	0.00	2	39.05	38.85	-2	1,275	-0.16%
2020/12/17	1	38.20	0	0.00	38.55	1	1,247	0.08%
2020/12/15	3	38.23	0	0.00	38.10	3	1,258	0.24%
2020/12/14	0	0.00	3	38.42	38.50	-3	1,273	-0.24%
2020/12/11	1	38.00	14	37.94	38.15	-13	1,296	-1.00%
2020/12/10	1	38.30	0	0.00	38.25	1	1,306	0.08%
2020/12/07	1	38.45	0	0.00	38.50	1	1,968	0.05%
2020/12/04	1	38.60	0	0.00	38.55	1	2,019	0.05%
2020/12/02	2	38.65	0	0.00	38.65	2	2,368	0.08%
2020/12/01	1	38.85	0	0.00	38.85	1	2,536	0.04%
2020/11/30	4	39.78	0	0.00	39.20	4	2,534	0.16%
2020/11/27	1	39.60	0	0.00	39.55	1	2,540	0.04%
2020/11/26	1	39.60	1	39.55	39.50	0	2,539	0.00%
2020/11/23	0	0.00	1	38.95	38.95	-1	2,534	-0.04%
2020/11/20	1	39.00	0	0.00	39.00	1	2,529	0.04%
2020/11/19	0	0.00	1	39.25	39.20	-1	2,528	-0.04%
2020/11/18	1	38.85	0	0.00	39.00	1	2,533	0.04%
2020/11/13	0	0.00	2	38.25	38.55	-2	2,612	-0.08%
2020/11/11	2	38.90	1	38.85	38.85	1	2,619	0.04%
2020/10/27	5	37.60	0	0.00	37.65	5	2,721	0.18%
2020/10/20	2	37.60	0	0.00	37.55	2	2,824	0.07%
2020/10/16	1	37.75	0	0.00	37.65	1	2,823	0.04%
2020/10/12	1	37.85	0	0.00	38.10	1	2,904	0.03%
2020/10/06	2	38.45	0	0.00	38.40	2	2,995	0.07%
2020/09/25	3	38.23	0	0.00	37.65	3	3,197	0.09%
2020/09/24	8	38.22	4	38.43	38.15	4	3,161	0.13%
2020/09/23	0	0.00	1	39.80	39.40	-1	3,110	-0.03%
2020/09/22	2	39.95	8	39.53	39.95	-6	3,099	-0.19%
2020/09/21	0	0.00	4	40.83	40.30	-4	3,082	-0.13%
2020/09/18	0	0.00	3	40.75	40.60	-3	3,090	-0.10%
2020/09/16	0	0.00	2	40.80	40.60	-2	3,131	-0.06%
2020/09/15	1	40.95	7	41.34	40.80	-6	3,167	-0.19%
2020/09/14	7	40.86	4	40.96	41.30	3	3,174	0.09%
2020/09/11	18	42.70	6	42.05	41.45	12	3,097	0.39%
2020/09/10	1	41.15	1	41.50	41.15	0	2,632	0.00%
2020/09/08	10	41.52	1	40.30	40.60	9	2,499	0.36%
2020/09/07	16	40.94	11	41.18	41.60	5	2,409	0.21%
2020/09/04	0	0.00	2	39.60	40.00	-2	2,178	-0.09%
2020/08/31	2	37.60	0	0.00	37.50	2	2,069	0.10%
2020/08/26	1	37.90	0	0.00	38.00	1	2,068	0.05%
2020/08/20	2	37.58	3	37.20	37.70	-1	2,147	-0.05%
2020/08/17	3	38.85	5	38.88	38.75	-2	2,127	-0.09%
2020/08/13	1	38.70	1	38.85	38.70	0	2,182	0.00%
2020/08/11	2	39.98	0	0.00	39.75	2	2,306	0.09%
2020/08/10	1	40.30	7	40.26	40.15	-6	2,355	-0.25%
2020/08/07	1	38.65	0	0.00	38.65	1	2,371	0.04%
2020/08/04	1	38.85	0	0.00	38.85	1	2,399	0.04%
2020/07/28	1	38.35	0	0.00	38.20	1	2,466	0.04%
2020/07/27	1	38.90	0	0.00	38.90	1	2,448	0.04%
2020/07/23	0.2	40.05	0	0.00	40.05	0.2	2,420	0.01%
2020/07/22	0	0.00	6	40.25	40.20	-6	2,424	-0.25%
2020/07/20	0	0.00	1	38.60	39.50	-1	2,406	-0.04%
2020/07/17	0	0.00	78	39.81	39.00	-78	2,408	-3.24%
2020/07/16	0	0.00	1	40.35	39.95	-1	2,405	-0.04%
2020/07/15	3	40.50	3	40.67	40.45	0	2,396	0.00%
2020/07/14	2	41.08	3.1	41.11	41.35	-1.1	2,364	-0.05%
2020/07/13	0	0.00	2	40.60	40.60	-2	2,344	-0.09%
2020/07/10	2	40.83	1	40.75	40.45	1	2,360	0.04%
2020/07/09	24	41.05	13	40.60	41.95	11	2,305	0.48%
2020/07/06	0	0.00	10	39.88	39.80	-10	2,289	-0.44%
2020/07/03	0	0.00	7	39.75	39.70	-7	2,287	-0.31%
2020/06/30	0	0.00	1	39.65	39.35	-1	2,298	-0.04%
2020/06/29	0	0.00	2	38.93	39.45	-2	2,304	-0.09%
2020/06/22	1	38.90	1	38.55	38.00	0	2,250	0.00%
2020/06/19	0	0.00	4	37.95	38.50	-4	2,220	-0.18%
2020/06/17	5	37.59	1	37.60	37.55	4	2,237	0.18%
2020/06/16	1	38.00	0	0.00	37.85	1	2,331	0.04%
2020/06/12	2	37.08	6	37.30	37.35	-4	2,391	-0.17%
2020/06/11	3	37.90	3	38.05	37.65	0	2,412	0.00%
2020/06/09	0	0.00	56	38.22	37.90	-56	2,516	-2.23%
2020/06/04	1	37.65	30	37.70	37.75	-29	2,594	-1.12%
2020/06/02	0	0.00	30	37.70	37.60	-30	2,588	-1.16%
2020/06/01	1	37.70	0	0.00	37.80	1	2,592	0.04%
2020/05/29	0	0.00	3	37.57	37.80	-3	2,590	-0.12%
2020/05/28	2	37.10	0	0.00	37.00	2	2,582	0.08%
2020/05/27	1	37.45	2.7	37.56	37.55	-1.7	2,582	-0.06%
2020/05/26	1	37.60	0	0.00	37.70	1	2,583	0.04%
2020/05/25	2	37.75	13	37.70	37.75	-11	2,575	-0.43%
2020/05/22	0	0.00	1	37.10	37.05	-1	2,556	-0.04%
2020/05/21	66	37.29	16	37.74	37.00	50	2,537	1.97%
2020/05/20	15	36.68	5	36.62	36.65	10	2,525	0.40%
2020/05/19	12	37.10	1	37.85	37.35	11	2,539	0.43%
2020/05/18	0	0.00	20	37.49	37.60	-20	2,506	-0.80%
2020/05/15	0	0.00	24.9	36.13	36.20	-24.9	2,421	-1.03%
2020/05/14	72	35.38	0	0.00	35.20	72	2,369	3.04%
2020/05/13	2	34.85	35	34.64	34.65	-33	2,296	-1.44%
2020/05/12	0	0.00	2	34.25	34.40	-2	2,301	-0.09%
2020/05/08	35	34.39	0	0.00	34.05	35	2,347	1.49%
2020/05/06	2	33.33	1	34.00	33.60	1	2,424	0.04%
2020/05/04	0	0.00	30	32.90	32.75	-30	2,478	-1.21%
2020/04/28	3	32.55	0	0.00	32.50	3	2,623	0.11%
2020/04/23	1	32.00	0	0.00	32.10	1	2,675	0.04%
2020/04/21	1	31.80	2	31.80	31.75	-1	2,647	-0.04%
2020/04/20	0	0.00	2	32.40	32.40	-2	2,655	-0.08%
2020/04/16	1	32.30	1	32.80	32.70	0	2,608	0.00%
2020/04/15	30	32.25	0	0.00	32.65	30	2,568	1.17%
2020/04/14	2	32.20	0	0.00	32.35	2	2,523	0.08%
2020/04/13	0	0.00	11	31.55	32.20	-11	2,495	-0.44%
2020/04/10	1	31.50	1	31.35	31.50	0	2,454	0.00%
2020/04/09	2	30.70	10	30.83	30.40	-8	2,402	-0.33%
2020/04/08	0	0.00	6	29.84	30.10	-6	2,378	-0.25%
2020/04/07	1	29.65	0	0.00	29.70	1	2,358	0.04%
2020/03/31	0	0.00	5	29.30	29.40	-5	2,321	-0.22%
2020/03/30	6	28.59	0	0.00	29.15	6	2,307	0.26%
2020/03/27	1	28.95	0	0.00	29.00	1	2,300	0.04%
2020/03/26	1	28.85	0	0.00	28.90	1	2,269	0.04%
2020/03/25	2	29.15	1	28.80	28.90	1	2,253	0.04%
2020/03/23	0	0.00	2	27.65	27.60	-2	2,182	-0.09%
2020/03/19	2	27.00	7	26.69	25.95	-5	2,156	-0.23%
2020/03/17	5	28.70	0	0.00	28.85	5	2,005	0.25%
2020/03/16	11	30.07	0	0.00	29.75	11	1,953	0.56%
2020/03/13	2	29.75	3	30.07	30.90	-1	1,919	-0.05%
2020/03/12	0	0.00	11	32.15	32.00	-11	1,817	-0.61%
2020/03/10	11	32.45	1	32.05	33.05	10	1,728	0.58%
2020/03/09	5	33.50	5	33.35	33.35	0	1,648	0.00%
2020/03/06	1	34.00	0	0.00	34.25	1	1,609	0.06%
2020/03/05	0	0.00	2	34.25	34.30	-2	1,604	-0.12%
2020/03/04	0	0.00	1	34.00	34.15	-1	1,600	-0.06%
2020/03/02	1	33.25	0	0.00	33.25	1	1,573	0.06%
2020/02/27	2	33.65	0	0.00	33.85	2	1,531	0.13%
2020/02/26	2	34.35	0	0.00	34.40	2	1,501	0.13%
2020/02/25	5	33.95	0	0.00	33.95	5	1,481	0.34%
2020/02/19	0	0.00	1	35.10	34.60	-1	1,414	-0.07%
2020/02/18	1	34.70	5	34.25	34.75	-4	1,344	-0.30%
2020/02/17	0	0.00	1	34.20	34.00	-1	1,316	-0.08%
2020/02/11	0	0.00	5	33.97	34.10	-5	1,330	-0.38%
2020/02/10	0	0.00	1	33.00	33.10	-1	1,284	-0.08%
2020/02/07	3	34.03	0	0.00	33.75	3	1,241	0.24%
2020/02/06	5	34.45	0	0.00	34.60	5	1,187	0.42%
2020/02/05	0	0.00	3	33.43	33.35	-3	1,103	-0.27%
2020/01/31	4	32.26	7	31.99	32.40	-3	938	-0.32%
2020/01/30	1	31.20	0	0.00	30.70	1	854	0.12%
2020/01/20	2	31.78	2	31.60	31.85	0	793	0.00%
2020/01/15	1	30.30	0	0.00	30.30	1	714	0.14%
2020/01/14	0	0.00	1	30.35	30.45	-1	725	-0.14%
2020/01/13	4	30.43	0	0.00	30.55	4	728	0.55%
2020/01/06	1	29.85	0	0.00	29.80	1	720	0.14%
2020/01/02	1	29.80	0	0.00	29.85	1	732	0.14%
2019/12/25	1	29.80	1	29.90	29.90	0	743	0.00%
2019/12/24	1	29.60	0	0.00	29.75	1	742	0.13%
2019/12/19	0	0.00	1	29.50	29.50	-1	849	-0.12%
2019/12/17	28	29.40	7	29.45	29.40	21	995	2.11%
2019/12/16	3	29.40	0	0.00	29.40	3	1,079	0.28%
2019/12/13	13	29.40	0	0.00	29.40	13	1,130	1.15%
2019/12/12	2	29.40	0	0.00	29.45	2	1,144	0.17%
2019/12/11	2	29.55	0	0.00	29.45	2	1,188	0.17%
2019/12/10	5	29.45	0	0.00	29.60	5	1,200	0.42%
2019/12/06	1	29.30	0	0.00	29.30	1	1,235	0.08%
2019/12/04	0	0.00	2	29.23	29.25	-2	1,249	-0.16%
2019/11/29	1	29.30	0	0.00	29.25	1	1,272	0.08%
2019/11/22	1	29.40	1	29.45	29.35	0	1,390	0.00%
2019/11/19	1	29.35	0	0.00	29.35	1	1,416	0.07%
2019/11/14	5	29.35	0.1	29.60	29.35	4.9	1,460	0.33%
2019/11/13	1	29.55	1	29.60	29.65	0	1,455	0.00%
2019/11/12	2	30.10	3	30.15	30.25	-1	1,451	-0.07%
2019/11/11	1	29.55	2	29.70	29.75	-1	1,445	-0.07%
2019/11/08	0	0.00	9	29.75	29.75	-9	1,463	-0.61%
2019/11/07	0	0.00	1	29.40	29.30	-1	1,458	-0.07%
2019/11/05	0	0.00	10	29.30	29.30	-10	1,468	-0.68%
2019/11/04	0	0.00	5	29.45	29.50	-5	1,480	-0.34%
2019/10/24	0	0.00	5	29.30	29.35	-5	1,509	-0.33%
2019/10/23	0	0.00	3	29.40	29.25	-3	1,516	-0.20%
2019/10/21	1	29.65	0	0.00	29.75	1	1,525	0.07%
2019/10/18	0	0.00	2	29.90	29.90	-2	1,526	-0.13%
2019/10/16	3	29.25	0	0.00	29.10	3	1,542	0.19%
2019/10/14	3	28.67	0	0.00	28.80	3	1,559	0.19%
2019/10/02	1	29.30	1	29.30	29.40	0	1,645	0.00%
2019/10/01	4	29.35	0	0.00	29.45	4	1,666	0.24%
2019/09/26	7	29.26	0	0.00	29.45	7	1,679	0.42%
2019/09/24	11	29.81	6	29.50	29.20	5	1,669	0.30%
2019/09/20	6	30.58	4	30.89	30.70	2	1,560	0.13%
2019/09/19	2	29.70	2	29.95	30.20	0	1,461	0.00%
2019/09/17	2	29.08	1	29.25	29.05	1	1,358	0.07%
2019/09/16	0	0.00	1	29.30	29.25	-1	1,369	-0.07%
2019/09/12	2	28.78	2	28.75	28.75	0	1,349	0.00%
2019/09/11	2	28.75	0	0.00	28.80	2	1,372	0.15%
2019/09/10	1	28.70	2	28.80	28.85	-1	1,374	-0.07%
2019/09/06	2	28.20	0	0.00	28.15	2	1,342	0.15%
2019/09/05	1	28.25	0	0.00	28.20	1	1,339	0.07%
2019/09/03	5	28.30	0	0.00	28.15	5	1,346	0.37%
2019/09/02	1	28.90	1	28.50	28.40	0	1,339	0.00%
2019/08/16	0	0.00	2	27.25	27.25	-2	1,247	-0.16%
2019/08/15	0	0.00	1	27.25	27.25	-1	1,236	-0.08%
2019/08/07	0	0.00	3	26.55	26.65	-3	1,166	-0.26%
2019/08/06	1	26.50	0	0.00	26.65	1	1,179	0.08%
2019/07/19	2	26.45	0	0.00	26.45	2	1,142	0.18%
2019/07/17	4	26.33	0	0.00	26.25	4	1,126	0.36%
2019/07/15	2	26.55	0	0.00	26.55	2	1,105	0.18%
2019/07/12	1	26.60	2	26.70	26.60	-1	1,102	-0.09%
2019/07/11	2	26.68	1	26.65	26.70	1	1,107	0.09%
2019/07/10	2	26.70	4	26.66	26.70	-2	1,093	-0.18%
2019/07/09	8	26.44	0	0.00	26.40	8	1,080	0.74%
2019/07/02	1	27.35	0	0.00	27.35	1	960	0.10%
2019/07/01	2	27.43	0	0.00	27.50	2	941	0.21%
2019/06/28	1	27.50	0	0.00	27.55	1	941	0.11%
2019/06/27	1	27.55	0	0.00	27.55	1	942	0.11%
2019/06/21	1	27.55	0	0.00	27.55	1	946	0.11%
2019/06/20	1	27.30	0	0.00	27.30	1	926	0.11%
2019/06/19	5	27.60	5	27.70	27.60	0	901	0.00%
2019/06/18	0	0.00	9	27.37	27.45	-9	863	-1.04%
2019/06/13	0	0.00	6	27.00	27.20	-6	858	-0.70%
2019/06/11	2	27.00	0	0.00	27.00	2	852	0.23%
2019/06/10	1	27.05	0	0.00	27.05	1	842	0.12%
2019/06/06	4	27.10	0	0.00	27.10	4	850	0.47%
2019/05/28	1	27.40	0	0.00	26.50	1	887	0.11%
2019/05/16	5	26.50	0	0.00	26.45	5	839	0.60%
2019/05/14	0	0.00	1	26.50	26.45	-1	834	-0.12%
2019/05/02	10	27.05	0	0.00	26.80	10	826	1.21%
2019/04/29	0	0.00	2	26.75	26.75	-2	841	-0.24%
2019/04/24	4	26.90	0	0.00	26.85	4	849	0.47%
2019/04/23	0	0.00	4	26.60	26.65	-4	827	-0.48%
2019/04/22	0	0.00	3	26.55	26.60	-3	824	-0.36%
2019/04/17	0	0.00	2	26.50	26.45	-2	828	-0.24%
2019/04/11	2.3	26.33	1	26.30	26.25	1.3	798	0.16%
2019/04/10	1	26.45	0	0.00	26.40	1	787	0.13%
2019/04/09	0	0.00	4	26.40	26.45	-4	787	-0.51%
2019/04/08	0	0.00	1	26.40	26.40	-1	792	-0.13%
2019/04/03	5	26.45	0	0.00	26.40	5	793	0.63%
2019/04/02	0	0.00	8	26.53	26.45	-8	791	-1.01%
2019/04/01	5	26.58	0	0.00	26.50	5	786	0.64%
2019/03/29	4	26.45	0	0.00	26.45	4	772	0.52%
2019/03/28	0	0.00	31.2	26.39	26.40	-31.2	779	-4.01%
2019/03/27	20	26.53	0	0.00	26.55	20	773	2.59%
2019/03/18	3	26.30	0	0.00	26.35	3	747	0.40%
2019/03/15	1	26.10	0	0.00	26.00	1	735	0.14%
2019/03/11	0	0.00	30	26.06	26.05	-30	762	-3.93%
2019/03/07	1	26.35	0	0.00	26.30	1	803	0.12%
2019/03/06	0	0.00	1	26.45	26.50	-1	802	-0.12%
2019/03/04	0	0.00	1	25.85	25.85	-1	804	-0.12%
2019/02/21	0	0.00	3	25.90	25.75	-3	842	-0.36%
2019/02/18	2	25.85	0	0.00	25.70	2	849	0.24%
2019/02/15	0	0.00	3	25.65	25.80	-3	872	-0.34%
2019/02/14	1	25.65	0	0.00	25.60	1	872	0.11%
2019/02/13	3	25.60	0	0.00	25.60	3	878	0.34%
2019/02/12	0	0.00	1	25.45	25.60	-1	891	-0.11%
2019/02/11	1	25.55	0	0.00	25.55	1	938	0.11%
2019/01/22	0	0.00	20	25.15	25.25	-20	1,135	-1.76%
2019/01/21	0	0.00	45	25.12	25.15	-45	1,134	-3.97%
2019/01/18	3	25.20	0	0.00	25.15	3	1,133	0.26%
2019/01/15	10	25.34	0	0.00	25.25	10	1,153	0.87%
2019/01/10	0	0.00	1	25.30	25.35	-1	1,222	-0.08%
2019/01/09	31	25.13	0	0.00	25.15	31	1,223	2.53%
2019/01/08	5	25.10	0	0.00	25.10	5	1,243	0.40%
2019/01/07	13	25.07	0	0.00	25.15	13	1,257	1.03%
2019/01/04	2	25.05	0	0.00	25.05	2	1,274	0.16%
2018/12/26	1	25.00	0	0.00	25.05	1	1,373	0.07%
2018/12/22	1	25.30	0	0.00	25.30	1	1,375	0.07%
2018/12/13	1	25.55	0	0.00	25.65	1	1,564	0.06%
2018/12/05	7	25.65	2	25.55	25.55	5	1,547	0.32%
2018/12/04	2	25.73	0	0.00	25.70	2	1,558	0.13%
2018/11/28	2	25.60	25	25.57	25.70	-23	1,514	-1.52%
2018/11/27	3	25.87	2	25.90	25.75	1	1,493	0.07%
2018/11/19	0	0.00	1	26.55	26.50	-1	1,425	-0.07%
2018/11/15	1	26.55	0	0.00	26.50	1	1,422	0.07%
2018/11/13	7	26.55	0	0.00	26.55	7	1,377	0.51%
2018/11/12	20	26.75	0	0.00	26.80	20	1,369	1.46%
2018/11/09	20	26.70	0	0.00	26.90	20	1,366	1.46%
2018/11/08	5	26.80	0	0.00	26.75	5	1,357	0.37%
2018/11/07	11	27.35	11	27.81	27.00	0	1,310	0.00%
2018/11/05	1	26.25	0	0.00	26.25	1	1,126	0.09%
2018/11/02	2	26.40	0	0.00	26.35	2	1,123	0.18%
2018/10/23	6	26.55	0	0.00	26.40	6	1,119	0.54%
2018/10/22	10	26.30	0	0.00	26.80	10	1,104	0.91%
2018/10/16	1	25.70	3	26.42	26.25	-2	1,042	-0.19%
2018/10/12	0	0.00	1	26.15	26.05	-1	1,009	-0.10%
2018/10/11	6	26.13	0	0.00	25.85	6	993	0.60%
2018/10/04	10	26.83	1	26.80	26.90	9	922	0.98%
2018/10/02	0	0.00	1	26.65	26.65	-1	903	-0.11%
2018/09/28	1	27.40	1	27.45	26.80	0	940	0.00%
2018/09/26	1	26.90	0	0.00	26.85	1	905	0.11%
2018/09/25	0	0.00	1	26.70	27.15	-1	903	-0.11%
2018/09/21	0	0.00	4	26.74	26.85	-4	859	-0.47%
2018/09/20	1	26.35	0	0.00	26.15	1	803	0.12%
2018/09/18	1	26.00	0	0.00	26.00	1	778	0.13%
2018/09/06	0	0.00	2	25.45	25.45	-2	883	-0.23%
2018/08/22	0	0.00	1	26.00	25.80	-1	1,203	-0.08%
2018/08/17	0	0.00	2	25.90	25.70	-2	1,265	-0.16%
2018/08/16	1	25.65	0	0.00	25.65	1	1,275	0.08%
2018/08/08	1	26.40	1	26.45	26.40	0	1,359	0.00%
2018/08/07	3	26.50	0	0.00	26.40	3	1,418	0.21%
2018/08/06	2	26.40	0	0.00	26.40	2	1,575	0.13%
2018/08/03	1	26.15	0	0.00	26.20	1	1,648	0.06%
2018/08/02	1	26.05	0	0.00	26.05	1	1,719	0.06%
2018/08/01	2	25.95	0	0.00	26.00	2	1,726	0.12%
2018/07/30	1	26.00	0	0.00	25.75	1	1,775	0.06%
2018/07/23	0	0.00	3	25.85	25.80	-3	1,985	-0.15%
2018/07/10	1	25.95	4	25.91	25.95	-3	2,730	-0.11%
2018/06/27	2	27.00	0	0.00	26.90	2	3,909	0.05%
2018/06/22	1	26.90	0	0.00	26.85	1	4,031	0.02%
2018/06/20	6	26.99	0	0.00	26.95	6	4,022	0.15%
2018/06/15	1	26.90	0	0.00	27.20	1	4,002	0.02%
2018/06/13	1	27.90	3	27.87	27.70	-2	4,011	-0.05%
2018/06/12	1	27.00	0	0.00	27.00	1	3,918	0.03%
2018/06/11	1	27.10	0	0.00	27.05	1	3,916	0.03%
2018/05/30	1	28.00	1	28.05	27.45	0	3,803	0.00%
2018/05/29	0	0.00	2	27.70	27.80	-2	3,729	-0.05%
2018/05/23	1	26.80	0	0.00	26.85	1	3,672	0.03%
2018/05/22	0	0.00	1	27.25	27.00	-1	3,654	-0.03%
2018/05/21	1	27.05	0	0.00	27.10	1	3,637	0.03%
2018/05/17	0	0.00	17	27.00	26.60	-17	3,604	-0.47%
2018/05/15	1	26.90	3	27.20	26.90	-2	3,576	-0.06%
2018/05/14	4	27.54	0	0.00	27.25	4	3,549	0.11%
2018/05/11	1	29.80	0	0.00	29.50	1	3,398	0.03%
2018/05/10	1	29.20	1	29.25	29.15	0	3,315	0.00%
2018/05/08	0	0.00	3	28.50	28.60	-3	3,216	-0.09%
2018/05/04	0	0.00	6	28.50	28.35	-6	3,160	-0.19%
2018/05/02	1	28.60	0	0.00	28.45	1	3,093	0.03%
2018/04/27	7	29.21	0	0.00	29.35	7	3,007	0.23%
2018/04/26	2	29.30	0	0.00	28.70	2	2,950	0.07%
2018/04/25	7	29.73	6	29.91	30.10	1	2,822	0.04%
2018/04/24	1	28.20	0	0.00	28.25	1	2,661	0.04%
2018/04/20	0	0.00	2	29.43	29.15	-2	2,565	-0.08%
2018/04/19	1	29.00	0	0.00	28.70	1	2,447	0.04%
2018/04/18	1	29.05	0	0.00	28.85	1	2,410	0.04%
2018/04/17	0	0.00	2	28.75	28.75	-2	2,347	-0.09%
2018/04/16	2	27.95	0	0.00	27.95	2	2,264	0.09%
2018/04/13	1	28.20	0	0.00	28.20	1	2,240	0.04%
2018/04/12	3	28.97	1	28.70	28.85	2	2,198	0.09%
2018/04/11	0	0.00	1	29.20	29.10	-1	2,150	-0.05%
2018/04/10	15	29.60	4	29.38	28.55	11	1,988	0.55%
2018/04/09	0	0.00	1	28.50	28.50	-1	1,642	-0.06%
2018/04/03	2	28.65	10	27.50	28.30	-8	1,488	-0.54%
2018/03/31	2	27.00	2	27.15	26.95	0	1,182	0.00%
2018/03/30	17	27.57	26	27.36	26.95	-9	1,143	-0.79%
2018/03/29	11	27.19	17	27.23	27.05	-6	995	-0.60%
2018/03/27	0	0.00	3	25.85	25.80	-3	902	-0.33%
2018/03/23	1	25.85	0	0.00	26.00	1	932	0.11%
2018/03/22	0	0.00	0.5	26.15	26.10	-0.5	975	-0.05%
2018/03/21	1	26.55	1	26.65	26.20	0	991	0.00%
2018/03/20	13	26.50	0	0.00	26.55	13	1,033	1.26%
2018/03/15	14	26.17	2	26.00	26.05	12	1,113	1.08%
2018/03/12	2	26.05	0	0.00	26.10	2	1,099	0.18%
2018/03/07	0	0.00	5	25.47	25.35	-5	1,079	-0.46%
2018/03/01	5	25.60	0	0.00	25.65	5	1,112	0.45%
2018/02/12	0	0.00	5	25.10	25.60	-5	1,104	-0.45%
2018/02/07	6	25.15	5	25.20	25.20	1	1,091	0.09%
2018/02/05	1	25.90	0	0.00	26.00	1	1,061	0.09%
2018/02/01	1	26.25	0	0.00	26.30	1	1,058	0.09%
2018/01/30	2	26.35	0	0.00	26.40	2	1,056	0.19%
2018/01/25	1	26.30	0	0.00	26.30	1	1,036	0.10%
2018/01/16	0	0.00	10	26.75	26.75	-10	978	-1.02%
2018/01/15	0	0.00	10	26.85	26.75	-10	978	-1.02%
2018/01/12	0	0.00	1	26.85	26.75	-1	1,000	-0.10%
2018/01/09	1	26.10	0	0.00	26.05	1	977	0.10%
2018/01/05	5	26.95	0	0.00	26.90	5	971	0.51%
2018/01/04	0	0.00	4	26.40	26.50	-4	967	-0.41%