國泰股利精選30 (00701)-臺銀-高雄券商分點個股進出

台股 » 個股 » 國泰股利精選30 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰股利精選30

(00701)

可現股當沖

股價
27.74
漲跌
▼0.08
漲幅
-0.29%
成交量
808張
產業
上市
352人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰股利精選30 (00701)籌碼相關－臺銀-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	1	27.72	0	0.00	27.74	1	1,514	0.07%
2024/06/07	1	27.84	1	27.71	27.80	0	1,553	0.00%
2024/06/03	0	0.00	1	27.70	27.68	-1	1,589	-0.06%
2024/05/31	0	0.00	12	27.44	27.59	-12	1,600	-0.75%
2024/05/30	12	27.31	0	0.00	27.26	12	1,611	0.74%
2024/05/29	0	0.00	4	27.51	27.53	-4	1,614	-0.25%
2024/05/27	0	0.00	4	27.85	27.91	-4	1,629	-0.25%
2024/05/21	0.1	27.98	2	27.90	27.97	-1.9	1,712	-0.11%
2024/05/20	0	0.00	20	28.22	28.21	-20	1,705	-1.17%
2024/05/16	0	0.00	20	28.20	28.09	-20	1,704	-1.17%
2024/05/15	0	0.00	5	27.80	27.92	-5	1,690	-0.30%
2024/05/10	0	0.00	2	27.66	27.88	-2	1,604	-0.12%
2024/05/09	0	0.00	2	27.42	27.32	-2	1,576	-0.13%
2024/05/08	0	0.00	1	27.49	27.46	-1	1,603	-0.06%
2024/05/07	0	0.00	2	27.42	27.44	-2	1,613	-0.12%
2024/04/30	0	0.00	10	26.90	26.87	-10	1,559	-0.64%
2024/04/29	0	0.00	7	26.91	26.95	-7	1,546	-0.45%
2024/04/24	10	26.61	0	0.00	26.39	10	1,514	0.66%
2024/04/22	0	0.00	2.6	26.36	26.41	-2.6	1,555	-0.16%
2024/04/17	0	0.00	1	26.07	26.05	-1	1,497	-0.07%
2024/04/15	0	0.00	4	26.50	26.57	-4	1,499	-0.27%
2024/04/12	0	0.00	0.3	26.51	26.49	-0.3	1,488	-0.02%
2024/04/09	0	0.00	2	26.64	26.78	-2	1,507	-0.13%
2024/04/01	0	0.00	5.1	26.61	26.61	-5.1	1,586	-0.32%
2024/03/29	0	0.00	0.4	26.50	26.41	-0.4	1,593	-0.02%
2024/03/28	0	0.00	1	26.50	26.43	-1	1,462	-0.07%
2024/03/27	0	0.00	3.8	26.46	26.53	-3.8	1,436	-0.26%
2024/03/18	0	0.00	2	26.24	26.22	-2	1,412	-0.14%
2024/03/14	2	26.30	2	26.30	26.36	0	1,400	0.00%
2024/03/13	4.2	25.87	1	25.86	26.07	3.2	1,364	0.23%
2024/03/11	0	0.00	5	25.72	25.75	-5	1,339	-0.37%
2024/03/08	1	25.65	0.1	25.65	25.65	0.9	1,327	0.07%
2024/03/07	3	25.58	1	25.55	25.56	2	1,307	0.15%
2024/03/06	0	0.00	1	25.50	25.47	-1	1,291	-0.08%
2024/03/05	0.2	25.35	0.5	25.36	25.34	-0.3	1,286	-0.02%
2024/03/04	0	0.00	2	25.38	25.36	-2	1,275	-0.16%
2024/02/26	1	25.27	0	0.00	25.30	1	1,251	0.08%
2024/02/21	2	25.42	0	0.00	25.40	2	1,215	0.16%
2024/02/15	0	0.00	1	25.08	25.08	-1	1,215	-0.08%
2024/02/05	0.1	25.05	0	0.00	25.01	0.1	1,209	0.01%
2024/02/02	1	25.08	0	0.00	25.09	1	1,207	0.08%
2024/01/26	0	0.00	3	25.13	25.10	-3	1,169	-0.26%
2024/01/23	2	24.82	12	24.89	24.90	-10	1,174	-0.85%
2024/01/19	0.7	24.78	0.3	24.80	24.78	0.4	1,171	0.03%
2024/01/17	13.2	24.77	0	0.00	24.70	13.2	1,181	1.11%
2024/01/16	0.3	25.83	0	0.00	25.80	0.3	1,179	0.02%
2024/01/12	0.1	26.04	0	0.00	26.03	0.1	1,166	0.01%
2024/01/11	0	0.00	2.5	26.09	26.14	-2.5	1,175	-0.22%
2024/01/08	0	0.00	6.3	26.29	26.25	-6.3	1,198	-0.52%
2023/12/27	0	0.00	0.3	26.19	26.30	-0.3	1,165	-0.02%
2023/12/26	0	0.00	4	26.05	26.15	-4	1,146	-0.35%
2023/12/22	0	0.00	4	25.95	25.92	-4	1,131	-0.35%
2023/12/15	0	0.00	1.1	26.37	26.31	-1.1	1,108	-0.10%
2023/12/14	0	0.00	94.1	26.16	26.33	-94.1	1,110	-8.47%
2023/12/13	20	26.03	5	26.14	26.04	15	1,080	1.39%
2023/12/12	0	0.00	10	26.13	26.13	-10	1,109	-0.90%
2023/12/11	77	26.02	0	0.00	26.07	77	1,133	6.79%
2023/12/08	0	0.00	2	26.12	26.11	-2	1,136	-0.18%
2023/12/07	11	26.04	0	0.00	26.03	11	1,147	0.96%
2023/12/04	0	0.00	2.5	26.14	26.11	-2.5	1,170	-0.21%
2023/11/28	0	0.00	0.1	26.19	26.15	-0.1	1,186	-0.01%
2023/11/24	0	0.00	2	26.05	26.00	-2	1,153	-0.17%
2023/11/22	0	0.00	1	25.97	25.99	-1	1,146	-0.09%
2023/11/21	0	0.00	7.1	25.98	26.02	-7.1	1,173	-0.61%
2023/11/17	0	0.00	23	25.75	25.75	-23	1,183	-1.94%
2023/11/15	0	0.00	10.1	25.50	25.55	-10.1	1,163	-0.87%
2023/11/14	0	0.00	20	25.23	25.21	-20	1,167	-1.71%
2023/11/02	0	0.00	1.6	24.89	24.88	-1.6	1,268	-0.13%
2023/11/01	0	24.64	0	0.00	24.63	0	1,306	0.00%
2023/10/18	0	0.00	1	25.22	25.22	-1	1,669	-0.06%
2023/10/17	1	25.41	0	0.00	25.41	1	1,647	0.06%
2023/10/12	0	0.00	1	25.81	25.81	-1	1,763	-0.06%
2023/10/11	0	0.00	3	25.72	25.68	-3	1,820	-0.16%
2023/09/28	0	0.00	1	25.50	25.42	-1	1,847	-0.05%
2023/09/27	0.2	25.26	0	0.00	25.30	0.2	1,835	0.01%
2023/09/26	1	25.31	0	0.00	25.31	1	1,859	0.05%
2023/09/25	0	0.00	1	25.52	25.50	-1	1,860	-0.05%
2023/09/22	0	0.00	1	25.30	25.38	-1	1,868	-0.05%
2023/09/20	1.1	25.52	0	0.00	25.54	1.1	1,889	0.06%
2023/09/11	1.1	25.62	0	0.00	25.45	1.1	1,853	0.06%
2023/09/08	1	25.69	0	0.00	25.71	1	1,848	0.05%
2023/09/07	0	0.00	10	25.80	25.74	-10	1,869	-0.53%
2023/09/06	0	0.00	2	25.87	25.88	-2	1,864	-0.11%
2023/09/04	0	0.00	1	25.90	25.90	-1	1,847	-0.05%
2023/08/31	0	0.00	1	25.90	25.89	-1	1,835	-0.05%
2023/08/30	1	25.94	2	25.99	25.95	-1	1,842	-0.05%
2023/08/29	1.1	25.73	0	0.00	25.85	1.1	1,853	0.06%
2023/08/25	0	0.00	3	25.90	25.75	-3	1,855	-0.16%
2023/08/16	0.1	25.91	0	0.00	26.13	0.1	1,796	0.01%
2023/08/11	1	26.39	0	0.00	26.30	1	1,750	0.06%
2023/08/08	0	0.00	1	26.80	26.73	-1	1,746	-0.06%
2023/08/07	3	26.67	1	26.65	26.72	2	1,722	0.12%
2023/08/04	1	26.35	0.1	26.20	26.27	0.9	1,684	0.06%
2023/08/02	0.1	26.39	2	26.16	26.15	-1.9	1,645	-0.12%
2023/07/31	0	0.00	0	27.35	26.76	0	1,536	0.00%
2023/07/28	0	0.00	5	27.08	27.25	-5	1,499	-0.33%
2023/07/27	2	27.41	0	0.00	27.24	2	1,459	0.14%
2023/07/26	0	0.00	5	27.26	27.26	-5	1,419	-0.35%
2023/07/25	0	0.00	51.4	27.12	27.04	-51.4	1,391	-3.69%
2023/07/24	0	0.00	15.1	26.68	26.82	-15.1	1,324	-1.14%
2023/07/21	2	26.22	16	26.48	26.54	-14	1,285	-1.09%
2023/07/19	0	0.00	3	26.56	26.12	-3	1,234	-0.24%
2023/07/18	0	0.00	8	26.46	26.49	-8	1,180	-0.68%
2023/07/17	0	0.00	1	26.26	26.30	-1	1,137	-0.09%
2023/07/14	0	0.00	3	26.05	26.15	-3	1,100	-0.27%
2023/07/12	0	0.00	1.4	25.48	25.49	-1.4	986	-0.14%
2023/07/07	0	0.00	26	24.74	24.80	-26	953	-2.73%
2023/07/06	0.1	24.92	0.2	24.91	24.92	-0.1	951	-0.01%
2023/07/04	0	0.00	1.1	25.39	25.46	-1.1	927	-0.12%
2023/06/29	0	0.00	4	25.07	24.99	-4	885	-0.45%
2023/06/28	0	0.00	17	24.93	24.97	-17	873	-1.95%
2023/06/27	1	24.89	0	0.00	24.90	1	854	0.12%
2023/06/21	0.3	25.01	5.1	25.10	25.13	-4.8	851	-0.56%
2023/06/19	0	0.00	1	24.91	25.03	-1	842	-0.12%
2023/06/12	1.1	24.71	14	24.68	24.66	-12.9	809	-1.59%
2023/06/09	0	0.00	1	24.65	24.63	-1	806	-0.12%
2023/06/08	1	24.40	0.3	24.44	24.40	0.7	817	0.09%
2023/06/07	0	0.00	2	24.50	24.52	-2	852	-0.23%
2023/06/02	2	24.30	1.7	24.31	24.28	0.3	864	0.04%
2023/05/31	4	24.06	0	0.00	24.05	4	885	0.45%
2023/05/30	2	24.03	0	0.00	24.10	2	901	0.22%
2023/05/29	0	0.00	2	24.00	24.04	-2	901	-0.23%
2023/05/26	0	0.00	1	23.90	23.86	-1	888	-0.11%
2023/05/25	1	23.72	0	0.00	23.79	1	891	0.11%
2023/05/24	2	23.69	0	0.00	23.73	2	901	0.22%
2023/05/19	0	0.00	0.1	23.70	23.76	-0.1	923	-0.01%
2023/05/18	0	0.00	2	23.68	23.67	-2	927	-0.22%
2023/05/09	1	23.35	0	0.00	23.45	1	969	0.10%
2023/04/24	0	0.00	9.4	23.10	23.14	-9.4	1,138	-0.82%
2023/04/21	0	0.00	1	23.11	23.05	-1	1,151	-0.09%
2023/04/18	1	23.17	0	0.00	23.13	1	1,212	0.08%
2023/04/06	1	22.84	1	22.86	22.82	0	1,286	0.00%
2023/03/31	0	0.00	10	22.86	22.81	-10	1,281	-0.78%
2023/03/27	0	0.00	1	22.70	22.66	-1	1,301	-0.08%
2023/03/23	0	0.00	29	22.58	22.55	-29	1,304	-2.22%
2023/03/22	2	22.49	1	22.48	22.48	1	1,292	0.08%
2023/03/21	0	0.00	2	22.30	22.38	-2	1,294	-0.15%
2023/03/20	0	22.21	0	0.00	22.18	0	1,294	0.00%
2023/03/17	2	22.18	3	22.26	22.25	-1	1,292	-0.08%
2023/03/16	10	22.19	2	22.07	22.07	8	1,295	0.62%
2023/03/15	5	22.23	0	0.00	22.22	5	1,275	0.39%
2023/03/14	10	22.19	0	0.00	22.24	10	1,286	0.78%
2023/03/13	0	0.00	3	22.37	22.33	-3	1,285	-0.23%
2023/03/10	1.1	22.38	0	0.00	22.35	1.1	1,271	0.09%
2023/03/09	1.1	22.53	5	22.50	22.51	-3.9	1,251	-0.31%
2023/03/07	2	22.70	0	0.00	22.71	2	1,240	0.16%
2023/03/06	0	0.00	15	22.65	22.59	-15	1,239	-1.21%
2023/03/03	0	0.00	2	22.44	22.45	-2	1,221	-0.16%
2023/03/02	0.2	22.29	0	0.00	22.38	0.2	1,220	0.02%
2023/02/24	0.2	22.52	0	0.00	22.48	0.2	1,216	0.02%
2023/02/23	0.5	22.56	2	22.58	22.57	-1.5	1,216	-0.12%
2023/02/22	2	22.40	3	22.35	22.45	-1	1,271	-0.08%
2023/02/20	0	0.00	5	22.48	22.53	-5	1,279	-0.39%
2023/02/17	0	0.00	2	22.45	22.43	-2	1,321	-0.15%
2023/02/16	2	22.47	0	0.00	22.48	2	1,366	0.15%
2023/02/15	1	22.35	4	22.33	22.31	-3	1,381	-0.22%
2023/02/14	0	0.00	2	22.37	22.40	-2	1,370	-0.15%
2023/02/13	2	22.26	2	22.21	22.31	0	1,369	0.00%
2023/02/10	4.1	22.21	6	22.20	22.21	-1.9	1,398	-0.13%
2023/02/09	1	22.12	0	0.00	22.17	1	1,421	0.07%
2023/02/08	3	22.16	0	0.00	22.15	3	1,423	0.21%
2023/02/07	1	22.19	4	22.21	22.18	-3	1,405	-0.21%
2023/02/06	8	22.17	5	22.21	22.16	3	1,408	0.21%
2023/02/03	1.1	22.10	0.4	22.15	22.13	0.7	1,400	0.05%
2023/02/02	6.2	22.16	2	22.19	22.23	4.2	1,391	0.30%
2023/02/01	5	22.09	0	0.00	22.15	5	1,375	0.36%
2023/01/31	7	22.21	0	0.00	22.12	7	1,373	0.51%
2023/01/30	7	22.24	2	22.21	22.21	5	1,373	0.36%
2023/01/17	25	22.63	0	0.00	22.65	25	1,358	1.84%
2023/01/16	0.4	22.74	1.2	22.69	22.69	-0.9	1,323	-0.06%
2023/01/12	0.1	22.61	0	0.00	22.58	0.1	1,312	0.01%
2023/01/10	0	0.00	0.1	22.66	22.70	-0.1	1,308	-0.01%
2023/01/09	1.1	22.61	5.2	22.59	22.63	-4.1	1,307	-0.31%
2023/01/05	5	22.35	0	0.00	22.32	5	1,290	0.39%
2023/01/04	2	22.22	0	0.00	22.29	2	1,290	0.16%
2022/12/29	0.3	22.22	0	0.00	22.22	0.3	1,267	0.02%
2022/12/28	1	22.30	0	0.00	22.33	1	1,266	0.08%
2022/12/27	10	22.42	0	0.00	22.42	10	1,278	0.78%
2022/12/23	2	22.27	0	0.00	22.29	2	1,305	0.15%
2022/12/20	0.1	22.14	0	0.00	22.15	0.1	1,320	0.01%
2022/12/19	0.1	22.33	0	0.00	22.29	0.1	1,310	0.01%
2022/12/16	0	22.43	6	22.25	22.33	-6	1,314	-0.45%
2022/12/15	0	0.00	2	22.45	22.43	-2	1,308	-0.15%
2022/12/09	2	22.40	0	0.00	22.43	2	1,315	0.15%
2022/12/08	0.1	22.25	4	22.27	22.29	-3.9	1,317	-0.30%
2022/12/06	1.1	22.40	0	0.00	22.30	1.1	1,317	0.08%
2022/12/05	1	22.58	0	0.00	22.53	1	1,310	0.08%
2022/12/01	2.1	22.46	0	0.00	22.51	2.1	1,375	0.15%
2022/11/30	0	0.00	3	22.28	22.51	-3	1,359	-0.22%
2022/11/28	1	22.00	0	0.00	22.08	1	1,356	0.07%
2022/11/24	1	22.07	70	22.12	22.16	-69	1,350	-5.11%
2022/11/23	0	0.00	7	22.05	22.06	-7	1,337	-0.52%
2022/11/18	2.5	21.79	0	0.00	21.80	2.5	1,326	0.19%
2022/11/17	2	21.92	0	0.00	22.03	2	1,263	0.16%
2022/11/16	1	22.16	0	0.00	22.12	1	1,262	0.08%
2022/11/15	1	22.13	5	22.13	22.16	-4	1,249	-0.32%
2022/11/11	6	21.90	2.1	22.02	21.99	4	1,156	0.34%
2022/11/10	2	21.70	2	21.76	21.67	0	1,134	0.00%
2022/11/09	2	21.77	1	21.79	21.76	1	1,148	0.09%
2022/11/07	4	21.46	2	21.46	21.50	2	1,141	0.18%
2022/11/04	3	21.23	0	0.00	21.39	3	1,134	0.26%
2022/11/03	1.1	21.37	4	21.36	21.33	-2.9	1,141	-0.25%
2022/11/02	4	21.55	0	0.00	21.50	4	1,125	0.36%
2022/11/01	10	21.56	0	0.00	21.59	10	1,123	0.89%
2022/10/31	0	0.00	10	21.63	21.63	-10	1,128	-0.89%
2022/10/28	1.1	21.61	0	0.00	21.52	1.1	1,134	0.09%
2022/10/26	2	21.67	5	21.60	21.62	-3	1,137	-0.26%
2022/10/25	0.1	21.40	0	0.00	21.48	0.1	1,130	0.01%
2022/10/24	2	21.58	0	0.00	21.45	2	1,118	0.18%
2022/10/20	2	21.15	0	0.00	21.35	2	1,119	0.18%
2022/10/19	0.1	21.67	0	0.00	21.51	0.1	1,095	0.01%
2022/10/17	0.3	21.60	0.1	21.66	21.65	0.3	1,074	0.03%
2022/10/14	3	21.97	0	0.00	21.88	3	1,064	0.28%
2022/10/13	2.1	21.79	0.1	22.08	21.79	1.9	1,050	0.18%
2022/10/12	0	0.00	5	22.16	22.12	-5	1,036	-0.48%
2022/10/11	2.1	22.11	0	0.00	22.10	2.1	1,028	0.20%
2022/10/07	1	22.80	0	0.00	22.71	1	1,010	0.10%
2022/10/06	0	0.00	0.2	22.95	22.95	-0.2	1,020	-0.02%
2022/10/05	2.1	22.85	0.7	22.88	22.85	1.4	1,029	0.14%
2022/10/03	2.2	22.55	0	0.00	22.44	2.2	1,017	0.21%
2022/09/30	1.5	22.78	0	0.00	22.75	1.5	986	0.15%
2022/09/29	1.1	23.00	0	0.00	22.99	1.1	980	0.11%
2022/09/28	1.1	23.24	1	23.02	23.04	0.1	983	0.01%
2022/09/27	0.3	23.30	0	0.00	23.28	0.3	976	0.03%
2022/09/26	0.1	23.42	0	0.00	23.43	0.1	984	0.01%
2022/09/23	0.1	23.73	0	0.00	23.69	0.1	1,002	0.00%
2022/09/22	5	23.68	5	23.76	23.75	0	1,005	0.00%
2022/09/21	4	24.09	0	0.00	24.06	4	988	0.41%
2022/09/20	7	24.13	0	0.00	24.16	7	985	0.71%
2022/09/19	4	24.14	3	24.23	24.16	1	992	0.10%
2022/09/16	28	24.12	0	0.00	24.21	28	994	2.82%
2022/09/15	22	24.22	4	24.31	24.33	18	993	1.81%
2022/09/14	7	24.26	0	0.00	24.24	7	999	0.70%
2022/09/13	0	0.00	1	24.57	24.57	-1	993	-0.10%
2022/09/12	0	0.00	15	24.49	24.49	-15	1,007	-1.49%
2022/09/08	2	24.20	4	24.23	24.20	-2	1,016	-0.20%
2022/09/07	26.3	24.16	0	0.00	24.12	26.3	979	2.68%
2022/09/06	6.2	24.51	0	0.00	24.53	6.2	970	0.63%
2022/09/05	0	0.00	2	24.36	24.38	-2	980	-0.20%
2022/09/02	1	24.35	0	0.00	24.25	1	1,004	0.10%
2022/09/01	1	24.34	0	0.00	24.37	1	1,003	0.10%
2022/08/30	2	24.58	1	24.53	24.60	1	992	0.10%
2022/08/25	1	24.78	0	0.00	24.80	1	990	0.10%
2022/08/23	5	24.74	0	0.00	24.74	5	1,019	0.49%
2022/08/22	1	24.90	0	0.00	24.95	1	1,018	0.10%
2022/08/19	2	24.93	15	24.92	25.03	-13	1,029	-1.26%
2022/08/18	4.5	25.01	0	0.00	25.02	4.5	1,031	0.44%
2022/08/16	3	25.00	0	0.00	25.09	3	1,036	0.29%
2022/08/12	10.1	25.19	0	0.00	25.24	10.1	1,004	1.01%
2022/08/11	0.3	25.22	0	0.00	25.23	0.3	1,000	0.03%
2022/08/10	3.1	24.83	1	24.82	24.85	2.1	982	0.21%
2022/08/05	1	24.58	0	0.00	24.58	1	993	0.10%
2022/08/04	0	0.00	1	24.31	24.24	-1	1,015	-0.10%
2022/08/03	1	24.21	0	0.00	24.24	1	1,015	0.10%
2022/08/02	0	0.00	12	24.24	24.24	-12	1,038	-1.15%
2022/08/01	3	24.43	7	24.41	24.42	-4	1,072	-0.37%
2022/07/29	2.1	24.37	0	0.00	24.38	2.1	1,095	0.19%
2022/07/28	5	24.30	0	0.00	24.31	5	1,107	0.45%
2022/07/22	1	23.81	0	0.00	23.91	1	1,167	0.09%
2022/07/21	1	23.64	7	23.60	23.75	-6	1,216	-0.49%
2022/07/20	4	23.55	0	0.00	23.53	4	1,248	0.32%
2022/07/14	2	23.44	0	0.00	23.38	2	1,346	0.15%
2022/07/13	0.1	23.36	0	0.00	23.43	0.1	1,348	0.00%
2022/07/08	0	0.00	4	23.62	23.56	-4	1,454	-0.27%
2022/07/06	2.5	23.36	1	23.21	23.20	1.5	1,497	0.10%
2022/07/01	1.1	23.54	2	23.54	23.53	-0.9	1,635	-0.06%
2022/06/30	1.4	23.91	0	0.00	23.88	1.4	1,651	0.08%
2022/06/29	1.1	24.35	1	24.30	24.38	0.1	1,665	0.01%
2022/06/27	0	0.00	2	24.60	24.58	-2	1,764	-0.11%
2022/06/24	0.1	24.42	0	0.00	24.38	0.1	1,776	0.01%
2022/06/21	2	24.41	5	24.43	24.41	-3	1,822	-0.16%
2022/06/20	3.1	24.01	5	24.13	23.93	-2	1,869	-0.10%
2022/06/17	0.1	24.14	0	0.00	24.17	0.1	1,887	0.01%
2022/06/16	0	0.00	6	24.57	24.41	-6	1,885	-0.32%
2022/06/15	0.1	24.39	0	0.00	24.41	0.1	1,923	0.00%
2022/06/13	1	24.25	0	0.00	24.40	1	1,961	0.05%
2022/06/10	1.1	24.61	0	0.00	24.75	1.1	1,951	0.06%
2022/06/01	0	0.00	1	25.35	25.18	-1	2,179	-0.05%
2022/05/30	1	25.29	0.3	25.17	25.29	0.7	2,205	0.03%
2022/05/26	0.1	24.60	0	0.00	24.52	0.1	2,246	0.00%
2022/05/25	0	0.00	3	24.56	24.64	-3	2,325	-0.13%
2022/05/24	0	0.00	8	24.56	24.47	-8	2,406	-0.33%
2022/05/23	3	24.42	0	0.00	24.56	3	2,421	0.12%
2022/05/20	2	24.51	0	0.00	24.54	2	2,482	0.08%
2022/05/19	1	24.30	0	0.00	24.31	1	2,507	0.04%
2022/05/18	0.4	24.55	0	0.00	24.74	0.4	2,519	0.02%
2022/05/16	0.1	24.29	0	0.00	24.32	0.1	2,584	0.00%
2022/05/13	1	24.40	1.1	24.34	24.33	-0.1	2,614	0.00%
2022/05/12	2.3	24.53	2	24.30	24.26	0.3	2,667	0.01%
2022/05/11	0.1	24.95	1.2	24.93	24.90	-1.1	2,679	-0.04%
2022/05/10	2	24.73	1	25.00	25.02	1	2,709	0.04%
2022/05/09	7	25.10	2	25.06	25.04	5	2,749	0.18%
2022/05/06	8.1	25.46	9	25.40	25.56	-0.9	2,765	-0.03%
2022/05/05	6.1	25.86	0	0.00	25.88	6.1	2,818	0.21%
2022/05/04	6.6	25.87	0	0.00	25.89	6.6	2,866	0.23%
2022/04/28	1	25.89	1	26.00	25.98	0	3,228	0.00%
2022/04/27	7	26.06	6.1	26.11	26.00	0.9	3,358	0.03%
2022/04/25	12	26.10	0	0.00	26.17	12	3,891	0.31%
2022/04/22	0	0.00	10	26.42	26.50	-10	4,276	-0.23%
2022/04/20	0	0.00	0.1	26.35	26.50	-0.1	4,792	0.00%
2022/04/19	2	26.49	7	26.49	26.40	-5	4,981	-0.10%
2022/04/18	5.1	26.30	1	26.26	26.31	4.1	5,197	0.08%
2022/04/14	8	26.99	1	26.86	26.87	7	5,288	0.13%
2022/04/13	0	0.00	1.1	27.16	27.23	-1.1	5,393	-0.02%
2022/04/12	1.1	27.05	5	27.06	27.07	-3.9	5,469	-0.07%
2022/04/11	3.1	27.15	0	0.00	27.21	3.1	5,495	0.06%
2022/04/08	0	0.00	18	27.14	27.25	-18	5,441	-0.33%
2022/04/07	1	27.32	21	27.20	27.01	-20	5,413	-0.37%
2022/04/01	0	0.00	15	27.04	27.06	-15	5,291	-0.28%
2022/03/31	0	0.00	3	27.12	27.07	-3	5,261	-0.06%
2022/03/30	0	0.00	14.3	26.99	27.01	-14.3	5,208	-0.27%
2022/03/28	2	26.58	4	26.62	26.83	-2	5,135	-0.04%
2022/03/25	1	26.78	1	26.84	26.84	0	5,103	0.00%
2022/03/24	1.1	26.83	0	0.00	26.87	1.1	5,079	0.02%
2022/03/23	0	0.00	5.3	26.74	26.85	-5.3	5,050	-0.10%
2022/03/18	2.3	26.44	7	26.41	26.46	-4.7	4,947	-0.10%
2022/03/17	1	26.25	1.1	26.29	26.28	-0.1	4,877	0.00%
2022/03/16	0	25.77	6	25.75	25.93	-6	4,836	-0.12%
2022/03/15	5.3	25.59	0	0.00	25.64	5.3	4,817	0.11%
2022/03/14	1.1	25.71	1	25.71	25.76	0.1	4,799	0.00%
2022/03/11	0	0.00	0.2	25.73	25.68	-0.2	4,799	0.00%
2022/03/10	0.2	25.84	0	0.00	25.78	0.2	4,782	0.00%
2022/03/09	1.1	25.29	3	25.29	25.28	-1.9	4,758	-0.04%
2022/03/08	4.3	25.18	0	0.00	25.13	4.3	4,721	0.09%
2022/03/07	11.1	25.53	0	0.00	25.47	11.1	4,658	0.24%
2022/03/04	17.2	26.08	9	26.09	26.08	8.2	4,558	0.18%
2022/03/03	2.2	26.26	1.1	26.27	26.26	1.1	4,523	0.02%
2022/03/02	1	26.20	0	0.00	26.25	1	4,507	0.02%
2022/03/01	3.1	26.30	7	26.29	26.27	-3.9	4,483	-0.09%
2022/02/25	15.4	26.05	1	25.98	26.08	14.4	4,435	0.32%
2022/02/24	16.5	26.20	0	0.00	26.11	16.5	4,347	0.38%
2022/02/23	5	26.49	0	0.00	26.61	5	4,256	0.12%
2022/02/22	11	26.46	0	0.00	26.49	11	4,237	0.26%
2022/02/21	1	26.62	3	26.74	26.73	-2	4,170	-0.05%
2022/02/18	0	0.00	0.1	26.75	26.77	-0.1	4,141	0.00%
2022/02/17	0	0.00	9	26.84	26.79	-9	4,126	-0.22%
2022/02/16	3	26.67	0	0.00	26.71	3	4,085	0.07%
2022/02/15	16.3	26.57	1	26.55	26.50	15.3	4,049	0.38%
2022/02/14	6.9	26.55	0	0.00	26.61	6.9	3,996	0.17%
2022/02/11	6	26.77	1	26.72	26.86	5	3,934	0.13%
2022/02/10	3	26.64	12	26.70	26.84	-9	3,894	-0.23%
2022/02/09	1.2	26.62	0	0.00	26.71	1.2	3,857	0.03%
2022/02/08	9.1	26.54	3	26.63	26.62	6.1	3,791	0.16%
2022/02/07	7.9	26.33	5	26.32	26.40	2.9	3,720	0.08%
2022/01/26	3.1	26.12	3	26.11	26.07	0.1	3,627	0.00%
2022/01/25	4.4	25.93	5	26.00	25.98	-0.7	3,555	-0.02%
2022/01/24	14.4	26.05	20.5	26.21	26.29	-6	3,403	-0.18%
2022/01/21	12.7	26.15	0	0.00	26.08	12.7	3,299	0.38%
2022/01/20	9.9	26.44	2	26.41	26.45	7.9	3,130	0.25%
2022/01/19	23.5	26.51	6	26.45	26.48	17.5	2,983	0.59%
2022/01/18	96.5	26.70	33	26.65	26.64	63.5	2,824	2.25%
2022/01/17	82.3	28.38	9	28.28	28.38	73.3	2,371	3.09%
2022/01/14	32.4	28.33	7	28.42	28.35	25.4	1,930	1.32%
2022/01/13	8.2	28.12	0	0.00	28.31	8.2	1,624	0.50%
2022/01/12	5	27.96	15	27.95	28.00	-10	1,379	-0.72%
2022/01/11	10.4	27.56	0	0.00	27.84	10.4	1,157	0.90%
2022/01/10	18	27.48	2	27.52	27.52	16	938	1.70%
2022/01/07	28	27.55	8	27.50	27.42	20	854	2.34%
2022/01/06	4.5	27.30	0	0.00	27.37	4.5	743	0.61%
2022/01/05	3	27.51	0	0.00	27.50	3	595	0.50%
2022/01/04	1	27.28	0	0.00	27.42	1	503	0.20%
2022/01/03	1	27.00	0	0.00	26.96	1	437	0.23%
2021/12/29	2	26.99	0	0.00	26.99	2	435	0.46%
2021/12/21	0	0.00	2	26.49	26.50	-2	469	-0.43%
2021/12/20	2	26.39	0	0.00	26.40	2	472	0.42%
2021/12/13	2	26.55	0	0.00	26.49	2	501	0.40%
2021/12/09	0	0.00	1	26.56	26.56	-1	512	-0.20%
2021/12/08	0	0.00	2	26.47	26.49	-2	526	-0.38%
2021/12/03	2	26.14	0	0.00	26.26	2	521	0.38%
2021/11/17	0	0.00	1	26.30	26.31	-1	628	-0.16%
2021/11/10	2	25.85	0	0.00	25.89	2	671	0.30%
2021/11/08	1	25.66	5	25.60	25.68	-4	665	-0.60%
2021/10/26	1	25.63	0	0.00	25.60	1	740	0.14%
2021/10/21	0.6	25.49	0	0.00	25.47	0.6	745	0.08%
2021/10/18	0	0.00	4	25.60	25.60	-4	797	-0.50%
2021/10/06	2	25.18	0	0.00	25.30	2	890	0.22%
2021/09/29	1	25.35	0	0.00	25.45	1	925	0.11%
2021/09/28	0	0.00	10	25.61	25.65	-10	925	-1.08%
2021/09/24	1	25.67	0	0.00	25.59	1	930	0.11%
2021/09/17	1	25.90	0	0.00	25.78	1	924	0.11%
2021/09/14	0	0.00	5	25.90	25.86	-5	926	-0.54%
2021/09/13	0	0.00	6	25.78	25.77	-6	929	-0.65%
2021/09/08	0	0.00	1	25.42	25.40	-1	919	-0.11%
2021/09/02	1	25.37	0	0.00	25.23	1	942	0.11%
2021/08/31	0	0.00	5	25.59	25.59	-5	930	-0.54%
2021/08/30	0	0.00	25	25.33	25.45	-25	920	-2.72%
2021/08/27	0	0.00	1	25.09	25.08	-1	889	-0.11%
2021/08/19	0.2	24.31	0	0.00	24.17	0.2	894	0.02%
2021/08/17	0.2	24.36	15	24.39	24.41	-14.8	888	-1.67%
2021/08/16	0.3	24.60	1.4	24.77	24.64	-1.2	888	-0.13%
2021/08/13	0.1	24.86	0	0.00	24.85	0.1	892	0.01%
2021/08/12	1	24.95	2	24.95	24.97	-1	908	-0.11%
2021/08/10	2.3	24.96	0	0.00	25.00	2.3	950	0.24%
2021/07/20	1	24.80	0	0.00	24.80	1	1,583	0.06%
2021/07/19	0.8	25.00	0	0.00	25.10	0.8	1,609	0.05%
2021/07/16	0	0.00	15	24.95	25.06	-15	1,677	-0.89%
2021/07/15	0	0.00	2	24.76	24.76	-2	1,691	-0.12%
2021/07/14	0	0.00	10	24.64	24.67	-10	1,723	-0.58%
2021/07/09	0.1	24.36	0	0.00	24.41	0.1	1,748	0.00%
2021/07/08	0	0.00	10	24.53	24.49	-10	1,787	-0.56%
2021/07/07	0	0.00	1	24.30	24.31	-1	1,811	-0.06%
2021/07/02	2	24.10	1	24.09	24.09	1	1,856	0.05%
2021/06/29	2	24.15	0.1	24.09	24.10	1.9	1,937	0.10%
2021/06/28	0	0.00	20	24.21	24.22	-20	1,959	-1.02%
2021/06/25	0	0.00	10	24.14	24.12	-10	1,978	-0.51%
2021/06/22	0.1	23.78	0	0.00	23.81	0.1	2,073	0.01%
2021/06/21	1.1	23.75	0	0.00	23.62	1.1	2,080	0.05%
2021/06/18	2	23.88	0	0.00	23.86	2	2,089	0.10%
2021/06/15	2	23.99	0	0.00	24.02	2	2,370	0.08%
2021/06/11	0.1	24.05	0	0.00	24.07	0.1	2,390	0.00%
2021/06/10	0	0.00	1	23.97	24.09	-1	2,403	-0.04%
2021/06/09	1.3	23.99	0	0.00	24.00	1.3	2,416	0.05%
2021/06/08	0	0.00	6	24.09	24.10	-6	2,468	-0.24%
2021/06/03	0	0.00	20	24.35	24.30	-20	2,623	-0.76%
2021/05/31	0	0.00	1	24.00	24.07	-1	2,635	-0.04%
2021/05/28	2	23.95	1	23.82	23.95	1	2,635	0.04%
2021/05/27	12	23.63	0	0.00	23.70	12	2,643	0.45%
2021/05/24	6	23.65	0.2	23.68	23.69	5.8	2,746	0.21%
2021/05/21	0	0.00	2	23.70	23.75	-2	2,826	-0.07%
2021/05/19	1	23.65	4	23.62	23.50	-3	2,807	-0.11%
2021/05/18	0	0.00	1	23.56	23.59	-1	2,810	-0.04%
2021/05/17	2	22.72	4	22.60	22.65	-2	2,803	-0.07%
2021/05/14	2	23.31	0	0.00	23.37	2	2,771	0.07%
2021/05/13	4	23.33	7	23.12	23.20	-3	2,750	-0.11%
2021/05/12	10.1	23.34	2	23.69	23.41	8.1	2,701	0.30%
2021/05/11	2	24.65	0	0.00	24.50	2	2,596	0.08%
2021/05/10	0	0.00	2	24.59	24.94	-2	2,541	-0.08%
2021/05/07	0	0.00	17	24.31	24.38	-17	2,497	-0.68%
2021/05/06	0.1	24.24	4	24.20	24.24	-3.9	2,434	-0.16%
2021/05/05	2	24.02	4	23.98	23.98	-2	2,410	-0.08%
2021/05/04	2	23.66	10	23.89	23.75	-8	2,388	-0.33%
2021/05/03	0	0.00	6	24.24	24.10	-6	2,365	-0.25%
2021/04/28	1	24.25	2	24.22	24.24	-1	2,374	-0.04%
2021/04/27	3	24.15	0	0.00	24.25	3	2,463	0.12%
2021/04/26	0	0.00	1	24.23	24.24	-1	2,484	-0.04%
2021/04/23	3	23.93	0	0.00	23.94	3	2,545	0.12%
2021/04/22	2	24.10	3	24.11	23.96	-1	2,594	-0.04%
2021/04/21	16	24.02	0	0.00	24.06	16	2,562	0.62%
2021/04/20	0	0.00	3	24.10	24.05	-3	2,589	-0.12%
2021/04/19	0	0.00	1	23.71	24.01	-1	2,612	-0.04%
2021/04/16	0	0.00	6	23.40	23.50	-6	2,665	-0.23%
2021/04/15	0	0.00	1	23.23	23.33	-1	2,714	-0.04%
2021/04/14	0	0.00	0.4	22.95	23.01	-0.4	2,727	-0.01%
2021/04/12	0	0.00	2	22.92	22.93	-2	2,801	-0.07%
2021/04/09	1	22.70	0	0.00	22.75	1	2,812	0.04%
2021/04/08	1	22.77	0	0.00	22.79	1	2,820	0.04%
2021/04/07	2	22.81	8	22.84	22.85	-6	2,848	-0.21%
2021/04/06	2	22.88	4	22.90	22.86	-2	2,829	-0.07%
2021/04/01	2	22.79	0	0.00	22.80	2	2,822	0.07%
2021/03/31	6	22.88	17	22.81	22.82	-11	2,796	-0.39%
2021/03/30	2	22.74	0	0.00	22.84	2	2,776	0.07%
2021/03/26	0.4	22.60	0	0.00	22.59	0.4	2,747	0.02%
2021/03/25	1	22.42	0.2	22.42	22.43	0.8	2,726	0.03%
2021/03/24	1	22.25	0	0.00	22.26	1	2,676	0.04%
2021/03/19	1	22.05	4	22.08	22.04	-3	2,437	-0.12%
2021/03/17	0	0.00	1	22.25	22.22	-1	2,439	-0.04%
2021/03/16	0	0.00	3	22.29	22.31	-3	2,438	-0.12%
2021/03/15	0	0.00	2	22.25	22.22	-2	2,438	-0.08%
2021/03/12	4	22.09	0	0.00	22.15	4	2,454	0.16%
2021/03/11	11	22.25	1	22.22	22.12	10	2,440	0.41%
2021/03/10	12	22.00	13	22.00	22.00	-1	2,377	-0.04%
2021/03/09	2	21.75	11	21.79	21.90	-9	2,354	-0.38%
2021/03/08	4	21.63	3	21.67	21.60	1	2,317	0.04%
2021/03/05	0	0.00	5	21.36	21.48	-5	2,321	-0.22%
2021/03/04	2	21.43	0	0.00	21.53	2	2,346	0.09%
2021/03/03	1	21.60	0	0.00	21.62	1	2,340	0.04%
2021/03/02	2.1	21.48	0	0.00	21.40	2.1	2,343	0.09%
2021/02/26	5	21.49	0	0.00	21.41	5	2,341	0.21%
2021/02/25	0	0.00	3	21.70	21.76	-3	2,322	-0.13%
2021/02/24	0	0.00	13	21.51	21.46	-13	2,297	-0.57%
2021/02/23	2	21.39	3	21.26	21.47	-1	2,284	-0.04%
2021/02/19	0	0.00	1	21.15	21.15	-1	2,222	-0.04%
2021/02/18	0.9	21.14	0	0.00	21.21	0.9	2,231	0.04%
2021/02/17	8	21.00	1	20.99	21.14	7	2,228	0.31%
2021/02/03	1	20.69	0	0.00	20.72	1	2,266	0.04%
2021/02/02	1	20.69	0	0.00	20.68	1	2,289	0.04%
2021/01/29	12	20.51	5	20.58	20.46	7	2,285	0.31%
2021/01/28	6.1	20.63	0	0.00	20.59	6.1	2,270	0.27%
2021/01/27	1	20.78	0	0.00	20.76	1	2,259	0.04%
2021/01/26	1	20.80	0	0.00	20.78	1	2,247	0.04%
2021/01/25	3	20.84	2	20.84	20.87	1	2,229	0.04%
2021/01/22	0.1	20.80	2	20.77	20.79	-1.9	2,189	-0.09%
2021/01/21	1	20.97	1	20.97	20.90	0	2,169	0.00%
2021/01/20	15	20.96	4	20.93	20.78	11	2,136	0.51%
2021/01/19	2	21.24	1	21.24	21.24	1	2,025	0.05%
2021/01/18	2.1	21.89	3	21.88	21.92	-0.9	1,973	-0.05%
2021/01/15	4.1	22.11	8	22.17	22.08	-3.9	1,877	-0.21%
2021/01/14	0	0.00	1.4	22.15	22.17	-1.4	1,793	-0.08%
2021/01/13	0	0.00	44	22.16	22.17	-44	1,752	-2.51%
2021/01/12	0	0.00	7	22.12	22.07	-7	1,687	-0.41%
2021/01/11	0	0.00	16	22.12	22.15	-16	1,624	-0.99%
2021/01/07	2	21.83	0	0.00	21.85	2	1,471	0.14%
2021/01/06	9	21.88	12	21.89	21.80	-3	1,409	-0.21%
2021/01/05	37	21.89	6	21.86	21.90	31	1,341	2.31%
2021/01/04	15	22.00	11	22.01	22.03	4	1,271	0.31%
2020/12/31	0	0.00	2	22.07	22.08	-2	1,228	-0.16%
2020/12/30	6	21.72	5	21.86	21.99	1	1,197	0.08%
2020/12/28	1	21.55	1	21.57	21.61	0	1,179	0.00%
2020/12/25	1	21.57	2	21.55	21.57	-1	1,163	-0.09%
2020/12/24	0	0.00	4	21.47	21.50	-4	1,153	-0.35%
2020/12/22	4	21.54	0	0.00	21.48	4	1,160	0.34%
2020/12/11	1	21.48	3.3	21.56	21.51	-2.3	1,162	-0.20%
2020/12/09	1.3	21.37	0	0.00	21.40	1.3	1,112	0.12%
2020/12/08	1	21.39	2	21.45	21.45	-1	1,083	-0.09%
2020/12/07	5	21.60	0	0.00	21.58	5	1,054	0.47%
2020/12/04	1	21.53	0	0.00	21.58	1	1,021	0.10%
2020/12/03	2	21.51	0	0.00	21.49	2	1,011	0.20%
2020/12/02	1	21.46	1	21.46	21.47	0	1,010	0.00%
2020/12/01	2	21.50	0	0.00	21.51	2	1,015	0.20%
2020/11/30	1	21.62	0	0.00	21.42	1	1,007	0.10%
2020/11/27	2	21.59	0	0.00	21.59	2	993	0.20%
2020/11/26	1.2	21.61	0	0.00	21.60	1.2	992	0.12%
2020/11/25	0	0.00	5	21.57	21.53	-5	990	-0.51%
2020/11/23	8	21.62	2	21.64	21.64	6	980	0.61%
2020/11/20	5	21.57	0	0.00	21.55	5	969	0.52%
2020/11/19	5	21.60	0	0.00	21.56	5	966	0.52%
2020/11/17	0	0.00	2	21.51	21.53	-2	954	-0.21%
2020/11/12	0	0.00	6	21.36	21.38	-6	995	-0.60%
2020/11/11	5	21.18	6	21.43	21.62	-1	1,007	-0.10%
2020/11/10	0	0.00	5	21.08	21.06	-5	970	-0.52%
2020/11/09	0	0.00	1	20.83	20.86	-1	958	-0.10%
2020/11/06	0	0.00	4	20.73	20.70	-4	961	-0.42%
2020/11/05	3	20.60	0	0.00	20.62	3	973	0.31%
2020/11/03	0	0.00	0.5	20.52	20.53	-0.5	999	-0.05%
2020/10/29	3	20.27	2	20.23	20.26	1	1,035	0.10%
2020/10/28	1	20.40	0	0.00	20.43	1	1,060	0.09%
2020/10/26	1	20.50	0	0.00	20.49	1	1,092	0.09%
2020/10/23	2	20.39	0	0.00	20.43	2	1,104	0.18%
2020/10/21	0	0.00	1	20.35	20.34	-1	1,181	-0.08%
2020/10/20	0.2	20.37	0	0.00	20.35	0.2	1,207	0.01%
2020/10/19	2.1	20.45	0	0.00	20.40	2.1	1,215	0.17%
2020/10/16	0.2	20.48	1	20.50	20.40	-0.8	1,275	-0.06%
2020/10/15	0.2	20.51	0	0.00	20.48	0.2	1,288	0.01%
2020/10/14	3	20.54	0	0.00	20.53	3	1,303	0.23%
2020/10/12	1	20.59	9	20.62	20.60	-8	1,336	-0.60%
2020/10/08	0	0.00	2	20.62	20.60	-2	1,379	-0.14%
2020/10/07	0.2	20.65	0	0.00	20.61	0.2	1,391	0.01%
2020/10/06	1	20.67	0	0.00	20.67	1	1,411	0.07%
2020/09/30	1	20.50	0	0.00	20.49	1	1,434	0.07%
2020/09/29	0.2	20.48	0	0.00	20.45	0.2	1,456	0.01%
2020/09/25	1.2	20.18	0	0.00	20.17	1.2	1,549	0.08%
2020/09/24	5	20.12	0	0.00	20.13	5	1,564	0.32%
2020/09/23	2	20.51	0	0.00	20.52	2	1,552	0.13%
2020/09/22	4.2	20.67	0	0.00	20.63	4.2	1,558	0.27%
2020/09/21	6.2	20.90	0	0.00	20.86	6.2	1,553	0.40%
2020/09/18	2	21.00	0	0.00	20.98	2	1,558	0.13%
2020/09/16	1	21.02	0	0.00	21.05	1	1,572	0.06%
2020/09/15	0.2	21.04	0	0.00	21.02	0.2	1,577	0.01%
2020/09/14	1	20.98	1	21.02	21.01	0	1,591	0.00%
2020/09/10	0	0.00	3	20.93	20.97	-3	1,604	-0.19%
2020/09/09	1	20.86	0	0.00	20.93	1	1,628	0.06%
2020/09/04	13	20.89	1	20.92	20.91	12	1,750	0.69%
2020/08/31	2	21.11	0	0.00	21.05	2	1,782	0.11%
2020/08/27	1	21.20	0	0.00	21.19	1	1,833	0.05%
2020/08/26	1	21.27	0	0.00	21.23	1	1,836	0.05%
2020/08/21	0	0.00	8	21.20	21.19	-8	1,871	-0.43%
2020/08/20	6	21.11	0	0.00	21.03	6	1,874	0.32%
2020/08/19	1	21.46	1	21.49	21.43	0	1,872	0.00%
2020/08/18	0	0.00	1	21.39	21.42	-1	1,864	-0.05%
2020/08/17	1	21.39	2	21.39	21.43	-1	1,889	-0.05%
2020/08/14	0	0.00	1	21.23	21.24	-1	1,866	-0.05%
2020/08/13	0	0.00	3	21.20	21.21	-3	1,865	-0.16%
2020/08/10	1	21.21	0	0.00	21.25	1	1,871	0.05%
2020/08/07	1	21.15	0	0.00	21.14	1	1,866	0.05%
2020/08/06	0	0.00	5	21.16	21.15	-5	1,871	-0.27%
2020/08/05	2	21.04	7	21.03	21.02	-5	1,887	-0.26%
2020/08/04	2	20.95	1	20.97	21.00	1	1,910	0.05%
2020/08/03	13	20.91	0	0.00	20.89	13	1,922	0.68%
2020/07/31	10	21.09	0	0.00	21.08	10	1,904	0.53%
2020/07/30	6	20.94	0	0.00	21.03	6	1,915	0.31%
2020/07/29	5	21.01	0	0.00	20.95	5	1,918	0.26%
2020/07/27	17	20.86	0	0.00	20.79	17	2,000	0.85%
2020/07/24	1	21.02	0	0.00	21.03	1	2,004	0.05%
2020/07/23	1	21.23	8	21.24	21.24	-7	1,999	-0.35%
2020/07/22	2	21.25	0	0.00	21.24	2	2,022	0.10%
2020/07/21	0	0.00	6	21.26	21.22	-6	2,003	-0.30%
2020/07/20	1.6	21.17	1	21.14	21.18	0.6	1,999	0.03%
2020/07/17	6	21.25	1	21.25	21.20	5	2,030	0.25%
2020/07/16	0	0.00	0	21.22	21.22	0	2,046	0.00%
2020/07/14	4	21.16	16	21.17	21.15	-12	2,018	-0.59%
2020/07/13	0	0.00	1	21.17	21.20	-1	2,036	-0.05%
2020/07/10	0	0.00	7	21.08	21.09	-7	2,045	-0.34%
2020/07/08	0	0.00	4	21.28	21.32	-4	2,054	-0.19%
2020/07/07	8	21.39	2	21.32	21.27	6	2,064	0.29%
2020/07/06	4	21.28	1	21.28	21.31	3	2,039	0.15%
2020/07/03	3	21.11	5	21.11	21.12	-2	2,033	-0.10%
2020/07/02	0	0.00	1	21.00	21.00	-1	2,046	-0.05%
2020/07/01	0	0.00	1	20.95	20.91	-1	2,061	-0.05%
2020/06/30	1	20.81	0	0.00	20.87	1	2,102	0.05%
2020/06/29	0	0.00	2	20.73	20.75	-2	2,126	-0.09%
2020/06/23	3	20.80	0	0.00	20.82	3	2,174	0.14%
2020/06/22	1	20.70	0	0.00	20.75	1	2,212	0.05%
2020/06/19	4	20.82	0	0.00	20.78	4	2,250	0.18%
2020/06/17	3	20.82	5	20.87	20.88	-2	2,293	-0.09%
2020/06/16	11	20.84	1	20.90	20.86	10	2,355	0.42%
2020/06/15	12.3	20.60	0	0.00	20.51	12.3	2,479	0.50%
2020/06/12	5	20.61	0	0.00	20.65	5	2,495	0.20%
2020/06/11	1.1	21.07	30	20.86	20.83	-28.9	2,567	-1.13%
2020/06/10	1	21.06	0	0.00	21.14	1	2,590	0.04%
2020/06/09	0.2	21.07	0	0.00	21.07	0.2	2,720	0.01%
2020/06/08	1	21.05	7	21.02	21.05	-6	2,837	-0.21%
2020/06/05	2	20.93	0	0.00	20.94	2	2,863	0.07%
2020/06/04	10	20.93	1	20.83	20.86	9	2,930	0.31%
2020/06/03	7	20.78	0	0.00	20.82	7	3,008	0.23%
2020/06/02	20	20.48	2	20.49	20.52	18	3,023	0.60%
2020/06/01	11	20.45	3	20.47	20.40	8	3,021	0.26%
2020/05/27	0	0.00	2	20.25	20.25	-2	3,072	-0.07%
2020/05/26	3	20.24	3	20.25	20.23	0	3,129	0.00%
2020/05/25	34	19.97	0	0.00	20.02	34	3,159	1.08%
2020/05/22	5	19.98	0	0.00	20.00	5	3,192	0.16%
2020/05/20	1	20.10	0	0.00	20.11	1	3,245	0.03%
2020/05/19	0	0.00	2	20.05	20.06	-2	3,290	-0.06%
2020/05/15	1	19.89	0	0.00	19.90	1	3,350	0.03%
2020/05/14	2	19.93	0	0.00	19.90	2	3,363	0.06%
2020/05/13	0	0.00	0.1	20.16	20.07	-0.1	3,371	0.00%
2020/05/11	5	20.25	2	20.24	20.22	3	3,459	0.09%
2020/05/08	1	19.98	0	0.00	19.99	1	3,469	0.03%
2020/05/06	7	19.89	0	0.00	19.87	7	3,560	0.20%
2020/05/04	2	19.85	0	0.00	19.79	2	3,676	0.05%
2020/04/30	10	20.26	0	0.00	20.29	10	3,667	0.27%
2020/04/29	1	19.91	10	19.88	19.89	-9	3,716	-0.24%
2020/04/28	0	0.00	35	19.54	19.59	-35	3,988	-0.88%
2020/04/27	0	0.00	3	19.42	19.45	-3	4,313	-0.07%
2020/04/24	2	19.07	0	0.00	19.06	2	4,548	0.04%
2020/04/23	0	0.00	3	19.00	19.05	-3	4,775	-0.06%
2020/04/22	5	18.77	0	0.00	18.95	5	4,919	0.10%
2020/04/21	9	19.13	0	0.00	19.02	9	5,077	0.18%
2020/04/20	1	19.60	0.2	19.65	19.55	0.8	5,402	0.01%
2020/04/17	11	19.66	1	19.86	19.63	10	5,901	0.17%
2020/04/16	3	19.51	0	0.00	19.54	3	6,515	0.05%
2020/04/15	1	19.68	0	0.00	19.69	1	6,696	0.01%
2020/04/14	2	19.35	1	19.50	19.53	1	6,678	0.01%
2020/04/13	9	19.18	0	0.00	19.13	9	6,651	0.14%
2020/04/10	0	0.00	1	19.05	19.22	-1	6,618	-0.02%
2020/04/09	3	18.98	0	0.00	18.91	3	6,592	0.05%
2020/04/08	0	0.00	0.1	19.00	18.92	-0.1	6,558	0.00%
2020/04/06	0	0.00	0.2	18.60	18.49	-0.2	6,473	0.00%
2020/04/01	10	18.39	0	0.00	18.41	10	6,443	0.16%
2020/03/31	1	18.30	0	0.00	18.39	1	6,380	0.02%
2020/03/26	1	18.31	52	18.29	18.30	-51	6,259	-0.81%
2020/03/25	1	18.36	0	0.00	18.32	1	6,211	0.02%
2020/03/24	3	17.82	36	17.79	17.76	-33	6,159	-0.54%
2020/03/23	2	17.15	52	17.00	17.07	-50	6,124	-0.82%
2020/03/20	12	17.11	18	17.00	17.64	-6	6,088	-0.10%
2020/03/19	12	16.89	2	16.89	16.66	10	6,010	0.17%
2020/03/18	2	17.98	6	17.86	17.71	-4	5,859	-0.07%
2020/03/17	3.1	18.36	1	18.29	18.27	2.1	5,792	0.04%
2020/03/16	3	19.06	1	19.79	18.89	2	5,683	0.04%
2020/03/13	21	18.77	6	18.62	19.50	15	5,603	0.27%
2020/03/12	16	20.19	13	20.09	19.99	3	5,450	0.06%
2020/03/10	26	20.68	33	20.56	20.82	-7	5,246	-0.13%
2020/03/09	12	21.07	1	20.94	20.93	11	5,150	0.21%
2020/03/06	16	21.39	2	21.57	21.31	14	5,021	0.28%
2020/03/05	1	21.55	0	0.00	21.60	1	4,972	0.02%
2020/03/02	2.2	21.25	0	0.00	21.23	2.2	4,881	0.04%
2020/02/27	2	21.49	8	21.44	21.45	-6	4,812	-0.12%
2020/02/26	21	21.54	0	0.00	21.54	21	4,730	0.44%
2020/02/25	6	21.59	0	0.00	21.68	6	4,657	0.13%
2020/02/24	4.2	21.86	1	21.73	21.74	3.2	4,599	0.07%
2020/02/21	0.2	22.05	5	22.10	22.00	-4.8	4,513	-0.11%
2020/02/20	1	22.16	22	22.14	22.09	-21	4,472	-0.47%
2020/02/19	2	22.10	5	22.09	22.10	-3	4,405	-0.07%
2020/02/18	1	21.83	0	0.00	21.87	1	4,352	0.02%
2020/02/14	62.1	21.92	0	0.00	21.90	62.1	4,259	1.46%
2020/02/13	9	21.90	4	21.90	21.91	5	4,223	0.12%
2020/02/12	2	21.91	2	21.89	21.90	0	4,147	0.00%
2020/02/11	14	21.81	0	0.00	21.79	14	4,070	0.34%
2020/02/10	4	21.61	0	0.00	21.70	4	4,019	0.10%
2020/02/07	10	21.69	0	0.00	21.70	10	3,958	0.25%
2020/02/06	7	21.85	2	21.74	21.88	5	3,878	0.13%
2020/02/05	1	21.52	3	21.60	21.60	-2	3,753	-0.05%
2020/02/04	54	21.40	2	21.55	21.59	52	3,696	1.41%
2020/02/03	12	21.19	2	21.21	21.32	10	3,619	0.28%
2020/01/31	32	21.58	3	21.53	21.53	29	3,520	0.82%
2020/01/30	19	22.59	2	22.28	22.02	17	3,195	0.53%
2020/01/20	61	25.13	1	25.13	25.12	60	2,842	2.11%
2020/01/17	61.3	25.10	3	25.20	25.10	58.3	2,567	2.27%
2020/01/16	2.6	24.57	53	24.57	24.71	-50.4	2,295	-2.20%
2020/01/15	8	24.49	1	24.51	24.51	7	2,127	0.33%
2020/01/14	160.3	24.26	11	24.37	24.38	149.3	1,915	7.79%	大買/鉅額交易
2020/01/13	40	23.85	1	23.85	23.92	39	1,551	2.51%
2020/01/10	34	24.11	2	24.44	24.48	32	1,033	3.10%
2020/01/09	6	24.51	3	25.88	25.89	3	380	0.79%
2020/01/08	3	23.59	0	0.00	23.54	3	165	1.81%
2019/09/09	0	0.00	2	22.54	22.58	-2	84	-2.38%
2019/08/23	0	0.00	0.1	22.22	22.17	-0.1	108	-0.09%
2019/07/30	0	0.00	2	22.64	22.62	-2	120	-1.66%
2019/07/16	4	22.54	0	0.00	22.55	4	125	3.18%
2019/07/11	0	0.00	2	22.60	22.62	-2	126	-1.58%
2019/06/28	0	0.00	2	22.41	22.42	-2	127	-1.57%
2019/06/21	2	22.28	0	0.00	22.27	2	126	1.58%
2019/06/18	1	22.03	0	0.00	22.04	1	120	0.83%
2019/06/11	1	22.25	0	0.00	22.20	1	130	0.77%
2019/05/31	0	0.00	2	21.78	21.84	-2	143	-1.39%
2019/05/29	2	21.64	0	0.00	21.62	2	142	1.40%
2019/05/23	0	0.00	2	21.62	21.62	-2	246	-0.81%
2019/05/15	2	21.48	0	0.00	21.48	2	314	0.64%
2019/02/22	0	0.00	2	21.20	21.13	-2	287	-0.70%
2019/02/11	0	0.00	1	21.25	21.10	-1	172	-0.58%
2019/01/30	2	21.10	0	0.00	21.11	2	180	1.11%
2019/01/09	0	0.00	3	21.27	21.29	-3	191	-1.57%
2019/01/04	0	0.00	1	20.80	20.70	-1	189	-0.53%
2018/12/26	1	20.90	0	0.00	20.80	1	185	0.54%
2018/12/25	0	0.00	5	20.85	20.83	-5	183	-2.72%
2018/12/11	0	0.00	1	21.10	21.10	-1	165	-0.60%
2018/12/10	1	21.08	0	0.00	21.07	1	164	0.61%
2018/11/08	1	21.66	0	0.00	21.76	1	132	0.76%
2018/11/06	5	21.40	0	0.00	21.40	5	122	4.08%
2018/11/05	7	21.18	0	0.00	21.32	7	115	6.08%
2018/10/11	2	21.32	0	0.00	21.14	2	168	1.19%
2018/06/25	0	0.00	0	23.24	21.14	0	58	-0.05%
2018/06/22	0	0.00	3	21.13	21.13	-3	57	-5.19%
2018/06/07	0	0.00	1	21.46	21.50	-1	66	-1.50%
2018/04/16	0	0.00	0.7	21.21	21.21	-0.7	175	-0.40%
2018/03/07	1	20.90	0	0.00	20.85	1	239	0.42%
2018/01/17	0.1	20.80	0	0.00	21.15	0.1	218	0.05%
2018/01/12	0	0.00	1	20.82	20.87	-1	217	-0.46%