倉佑 (1568)-國泰-敦南券商分點個股進出

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

倉佑

(1568)

可現股當沖

股價
29.15
漲跌
▼0.25
漲幅
-0.85%
成交量
304張
產業
上市汽車類股
167人加入追蹤

立即追蹤
本地時間:13:30

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

倉佑 (1568)籌碼相關－國泰-敦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

國泰-敦南券商分點個股進出
國泰-敦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
2024/05/03	51.2	29.41	0.1	29.37	29.15	51.2	763	6.70%
2024/05/02	7.2	29.18	1	29.10	29.40	6.2	763	0.81%
2024/04/30	1	28.90	1.1	28.85	28.90	-0.1	763	-0.01%
2024/04/29	0	28.77	6	28.55	28.60	-6	768	-0.78%
2024/04/26	4	28.33	3	28.45	28.40	1	772	0.13%
2024/04/25	3.1	28.37	1.2	28.35	28.25	1.9	776	0.24%
2024/04/24	6.3	28.58	6	28.58	28.55	0.3	779	0.03%
2024/04/23	34	28.54	4	28.19	28.40	30	786	3.81%
2024/04/22	51.4	28.07	38	28.00	28.00	13.4	796	1.68%
2024/04/19	27.5	28.35	14	28.15	28.35	13.5	797	1.69%
2024/04/18	4.2	28.85	1	28.90	28.80	3.2	796	0.40%
2024/04/17	1.2	28.93	2	28.95	28.90	-0.8	804	-0.10%
2024/04/16	11.8	28.89	5.3	28.79	28.65	6.5	822	0.79%
2024/04/15	9.3	29.64	3.1	29.80	29.55	6.2	816	0.76%
2024/04/12	20.1	30.12	4	30.00	29.95	16.1	815	1.97%
2024/04/11	19.2	30.44	7	30.28	30.25	12.2	815	1.50%
2024/04/10	5.3	30.92	3	30.87	30.95	2.3	821	0.29%
2024/04/09	1.3	30.91	9	30.95	30.90	-7.7	824	-0.93%
2024/04/08	0	30.76	6.5	30.72	30.80	-6.4	826	-0.78%
2024/04/03	3.5	30.51	30	30.42	30.40	-26.5	834	-3.18%
2024/04/02	4	31.07	4	30.98	30.75	0	835	0.00%
2024/04/01	3	31.00	2.1	31.28	30.90	0.9	843	0.11%
2024/03/29	2	30.82	3	30.55	30.45	-1	843	-0.12%
2024/03/28	3.2	30.99	0	0.00	30.75	3.2	849	0.38%
2024/03/27	0	0.00	5	30.64	30.75	-5	858	-0.58%
2024/03/26	2.2	30.67	0	0.00	30.40	2.2	863	0.26%
2024/03/25	3.2	31.05	1	31.30	31.15	2.2	867	0.25%
2024/03/22	0.1	30.99	1	31.00	31.15	-0.9	887	-0.10%
2024/03/21	1.1	30.67	1	30.80	30.80	0.1	913	0.01%
2024/03/20	2.2	30.67	1	30.75	30.65	1.2	945	0.13%
2024/03/19	3.2	31.11	1	30.81	30.85	2.2	974	0.23%
2024/03/18	5	31.28	15	31.12	31.35	-10	999	-1.00%
2024/03/15	8.4	30.72	9	30.42	30.40	-0.6	1,023	-0.06%
2024/03/14	7	30.70	2	30.90	30.60	5	1,099	0.45%
2024/03/13	10.4	30.75	4	31.26	30.70	6.4	1,253	0.51%
2024/03/12	7.3	31.21	7	31.37	31.65	0.3	1,542	0.02%
2024/03/11	12.7	30.04	8	30.20	29.95	4.7	1,582	0.30%
2024/03/08	28.7	30.61	26	30.62	30.50	2.7	1,597	0.17%
2024/03/07	15.1	33.39	31.2	33.87	33.10	-16.2	1,649	-0.98%
2024/03/06	20.1	34.26	14.2	33.93	33.90	5.9	1,797	0.33%
2024/03/05	18.8	34.27	25	34.43	33.90	-6.2	1,794	-0.34%
2024/03/04	12.2	34.56	22	34.67	34.55	-9.9	1,788	-0.55%
2024/03/01	15.3	34.43	7.6	34.42	34.25	7.7	1,792	0.43%
2024/02/29	12.1	34.49	9	34.56	34.55	3.1	1,801	0.17%
2024/02/27	101.1	34.58	67	34.37	34.30	34	1,793	1.90%	大買/
2024/02/26	10.4	33.52	16.3	33.40	33.70	-5.9	1,730	-0.34%
2024/02/23	10.1	32.91	12.4	32.93	32.65	-2.3	1,740	-0.13%
2024/02/22	16.2	32.84	14	32.89	32.95	2.2	1,771	0.12%
2024/02/21	5.2	32.22	5.6	32.29	32.40	-0.4	1,792	-0.02%
2024/02/20	4.3	32.04	13	32.11	32.10	-8.7	1,846	-0.47%
2024/02/19	12.6	31.99	17	32.06	32.05	-4.4	1,890	-0.23%
2024/02/16	12.1	31.47	9.7	31.47	31.65	2.4	1,998	0.12%
2024/02/15	6.5	30.19	19.3	30.11	30.65	-12.9	2,109	-0.61%
2024/02/05	3.1	28.92	7.2	28.82	28.85	-4.1	2,159	-0.19%
2024/02/02	2.4	29.25	5.6	29.23	29.00	-3.3	2,179	-0.15%
2024/02/01	0.1	29.27	11	29.16	29.10	-10.9	2,232	-0.49%
2024/01/31	12.1	29.09	0.6	29.38	29.00	11.5	2,466	0.47%
2024/01/30	4.5	29.33	0.8	29.52	29.25	3.7	2,490	0.15%
2024/01/29	4	29.15	2.2	29.42	29.70	1.9	2,504	0.07%
2024/01/26	2.2	29.22	7.1	29.34	29.10	-4.9	2,539	-0.19%
2024/01/25	11.5	29.48	11.7	29.43	29.40	-0.1	2,575	-0.01%
2024/01/24	17.3	29.46	0.5	29.63	29.60	16.8	2,608	0.64%
2024/01/23	7.1	29.00	2.1	29.08	29.30	5.1	2,698	0.19%
2024/01/22	3.1	28.65	1.1	28.67	28.85	2	2,752	0.07%
2024/01/19	1.2	28.79	7	28.79	28.65	-5.8	2,798	-0.21%
2024/01/18	0.4	28.93	0.2	28.91	28.70	0.2	2,881	0.01%
2024/01/17	9.2	29.01	18.9	28.89	28.80	-9.7	3,014	-0.32%
2024/01/16	11.2	29.33	5.7	29.28	29.10	5.5	3,321	0.17%
2024/01/15	2.2	29.72	2.2	29.88	29.80	0.1	3,517	0.00%
2024/01/12	14.5	29.66	7.1	29.80	29.40	7.4	3,949	0.19%
2024/01/11	9.7	29.90	1.7	29.92	29.80	8.1	4,095	0.20%
2024/01/10	8.3	29.94	8	30.00	30.10	0.3	4,140	0.01%
2024/01/09	10.4	31.09	9.5	30.91	30.85	0.9	4,200	0.02%
2024/01/08	15.3	31.43	4	31.48	31.35	11.3	4,235	0.27%
2024/01/05	7.9	31.65	10.7	31.71	31.45	-2.7	4,344	-0.06%
2024/01/04	9.2	32.50	12.7	32.68	32.00	-3.5	4,377	-0.08%
2024/01/03	7.4	32.88	6.6	32.95	32.90	0.8	4,391	0.02%
2024/01/02	4.1	33.38	3.6	33.25	33.15	0.5	4,405	0.01%
2023/12/29	5.2	32.92	2.1	33.04	32.90	3	4,409	0.07%
2023/12/28	1	33.00	17.6	32.96	32.95	-16.6	4,407	-0.38%
2023/12/27	3.5	32.97	10	32.84	32.90	-6.4	4,420	-0.15%
2023/12/26	4.5	33.21	3.4	33.34	33.15	1.1	4,431	0.02%
2023/12/25	18.4	33.32	11.3	33.40	33.25	7.1	4,438	0.16%
2023/12/22	5.2	33.65	13.1	33.56	33.30	-7.9	4,444	-0.18%
2023/12/21	14	33.33	5	33.42	33.40	9	4,481	0.20%
2023/12/20	12.2	33.59	10.2	33.50	33.70	2	4,501	0.04%
2023/12/19	19.5	33.15	12	33.04	33.35	7.5	4,511	0.17%
2023/12/18	10.7	33.61	12.4	33.96	33.40	-1.7	4,505	-0.04%
2023/12/15	13.5	34.52	42.3	34.49	34.25	-28.8	4,513	-0.64%
2023/12/14	34.6	35.66	21.2	35.38	35.00	13.3	4,510	0.30%
2023/12/13	26	35.40	52.5	35.48	35.35	-26.4	4,507	-0.59%
2023/12/12	21.1	35.18	27.5	35.39	35.00	-6.4	4,573	-0.14%
2023/12/11	58.7	35.44	70.2	35.41	35.40	-11.5	4,884	-0.24%
2023/12/08	137.2	36.42	135.9	36.44	36.55	1.3	5,045	0.03%	大買/大賣/
2023/12/07	299.4	37.27	331.5	37.37	36.00	-32.2	4,954	-0.65%	大買/大賣/
2023/12/06	47.1	35.69	32.1	35.88	35.90	15	4,665	0.32%
2023/12/05	24.8	34.69	36.6	34.67	34.95	-11.8	4,632	-0.25%
2023/12/04	98.5	35.79	73.1	35.68	35.25	25.4	4,642	0.55%
2023/12/01	110.6	35.50	121.2	35.23	36.45	-10.6	4,552	-0.23%	大買/大賣/
2023/11/30	17.6	33.41	3.5	33.46	33.65	14.1	4,398	0.32%
2023/11/29	24.2	33.50	20	33.50	33.40	4.2	4,400	0.10%
2023/11/28	20	32.96	10.5	33.11	33.00	9.5	4,391	0.22%
2023/11/27	17.8	32.84	22.6	32.73	32.30	-4.8	4,389	-0.11%
2023/11/24	12.1	33.46	11.7	33.39	33.25	0.4	4,414	0.01%
2023/11/23	22.2	33.54	12	33.56	33.45	10.2	4,394	0.23%
2023/11/22	27.1	33.94	12.1	33.93	33.80	15.1	4,367	0.35%
2023/11/21	30	34.45	41	34.10	33.80	-11	4,340	-0.25%
2023/11/20	29.5	34.72	54	34.44	34.60	-24.5	4,294	-0.57%
2023/11/17	53.1	34.86	72	34.82	34.60	-18.9	4,257	-0.44%
2023/11/16	38.8	34.49	62.2	34.39	34.15	-23.4	4,195	-0.56%
2023/11/15	136.1	34.38	151.5	34.26	34.45	-15.4	4,139	-0.37%	大買/大賣/
2023/11/14	151.1	32.92	150.3	33.12	33.75	0.8	4,018	0.02%	大買/大賣/
2023/11/13	109.5	31.82	126.7	31.54	31.90	-17.2	3,876	-0.44%	大買/大賣/
2023/11/10	38.3	30.07	18.4	30.08	30.10	19.9	3,794	0.53%
2023/11/09	75.3	30.06	66.1	29.96	29.80	9.2	3,774	0.24%
2023/11/08	259.4	32.54	233.6	32.25	30.55	25.8	3,729	0.69%	大買/大賣/
2023/11/07	13.1	32.65	41	32.79	32.45	-27.9	3,498	-0.80%
2023/11/06	16	32.25	21	32.33	32.15	-5	3,504	-0.14%
2023/11/03	89.2	32.66	53.1	32.33	32.10	36.2	3,517	1.03%
2023/11/02	68.3	32.59	92.4	32.66	32.30	-24	3,483	-0.69%
2023/11/01	71.1	32.43	29.5	32.22	32.00	41.6	3,450	1.20%
2023/10/31	159.5	33.27	150.3	32.77	32.00	9.2	3,421	0.27%	大買/大賣/
2023/10/30	108.3	33.58	90.2	33.63	33.00	18.2	3,333	0.54%	大買/
2023/10/27	81.1	34.06	102.4	33.86	33.60	-21.3	3,276	-0.65%	大賣/
2023/10/26	56.5	34.83	107.7	34.84	34.00	-51.2	3,230	-1.58%	大賣/
2023/10/25	159.6	36.23	222	35.94	35.30	-62.3	3,145	-1.98%	大買/大賣/
2023/10/24	459.1	38.09	356.4	37.75	36.90	102.7	3,011	3.41%	大買/大賣/鉅額交易
2023/10/23	267	37.64	243.5	37.44	36.90	23.5	2,697	0.87%	大買/大賣/
2023/10/20	394	38.41	329.1	38.52	38.75	64.8	2,492	2.60%	大買/大賣/
2023/10/19	107.4	34.36	99	34.75	35.45	8.4	2,059	0.41%	大買/
2023/10/18	25.1	32.56	50.7	32.50	32.25	-25.6	1,905	-1.34%
2023/10/17	98.4	32.70	57.7	32.59	32.45	40.7	1,850	2.20%
2023/10/16	31.4	31.18	24.2	31.29	31.60	7.2	1,771	0.40%
2023/10/13	137	31.70	70.7	31.47	31.95	66.3	1,734	3.82%	大買/
2023/10/12	15.1	30.25	31.3	30.21	30.35	-16.2	1,620	-1.00%
2023/10/11	26.5	29.80	14.1	29.60	29.50	12.4	1,580	0.78%
2023/10/06	8.1	29.20	19.9	29.50	29.70	-11.8	1,555	-0.76%
2023/10/05	1.5	29.29	3.1	29.35	28.85	-1.7	1,542	-0.11%
2023/10/04	5.5	29.10	1.1	29.15	28.85	4.4	1,535	0.28%
2023/10/03	9	29.32	13.1	29.39	29.20	-4.1	1,531	-0.26%
2023/10/02	54.1	29.13	96	28.71	28.95	-41.9	1,519	-2.76%
2023/09/28	5.3	29.11	4.7	29.22	28.75	0.6	1,499	0.04%
2023/09/27	18.5	29.31	10.1	29.38	29.35	8.4	1,494	0.56%
2023/09/26	45.8	29.64	33	29.63	29.35	12.8	1,498	0.85%
2023/09/25	14.5	29.41	26	29.53	29.35	-11.5	1,453	-0.79%
2023/09/22	6.2	28.46	15.3	28.72	29.20	-9.1	1,427	-0.64%
2023/09/21	8.1	28.68	12.1	28.57	28.60	-3.9	1,411	-0.28%
2023/09/20	23.6	28.99	29.1	28.95	28.50	-5.5	1,397	-0.39%
2023/09/19	43.2	28.63	21.2	28.72	28.85	22	1,370	1.60%
2023/09/18	49.3	29.13	16.1	28.95	28.90	33.2	1,339	2.48%
2023/09/15	69.7	28.66	78.6	28.73	29.20	-8.8	1,315	-0.67%
2023/09/14	346.4	29.97	335.6	29.98	29.80	10.7	1,230	0.87%	大買/大賣/
2023/09/13	322.7	28.16	312.6	27.77	28.80	10.1	892	1.13%	大買/大賣/
2023/09/12	31	27.17	52.4	27.18	27.00	-21.4	664	-3.23%
2023/09/11	11.1	26.68	15	26.96	26.15	-3.9	614	-0.64%
2023/09/08	26.2	26.75	18.5	26.63	26.45	7.7	631	1.22%
2023/09/07	12.2	26.68	35.1	26.80	27.10	-22.9	650	-3.52%
2023/09/06	9.3	25.77	6.2	26.05	25.60	3.1	722	0.43%
2023/09/05	21.1	26.30	19	26.43	26.20	2.1	743	0.28%
2023/09/04	46	26.60	52	26.14	26.10	-6	769	-0.78%
2023/09/01	4.1	25.92	11	25.95	25.75	-7	761	-0.91%
2023/08/31	16.1	26.05	41.1	26.01	25.85	-25	767	-3.25%
2023/08/30	47.2	25.95	33.2	26.10	26.05	14	799	1.75%
2023/08/29	4.1	24.15	1	24.25	24.20	3.1	797	0.39%
2023/08/28	5.1	24.52	5	24.10	24.20	0.1	807	0.02%
2023/08/25	1	24.60	0	0.00	24.60	1	812	0.12%
2023/08/24	1	24.26	3	24.52	24.35	-2	823	-0.24%
2023/08/23	0	24.30	0	0.00	24.35	0	842	0.00%
2023/08/22	2.2	24.33	1	24.25	24.10	1.2	846	0.14%
2023/08/21	2.1	24.53	2	24.83	24.55	0.1	849	0.01%
2023/08/18	8.1	24.75	2	24.85	24.60	6.1	853	0.71%
2023/08/17	1.2	24.46	10	24.88	24.45	-8.8	851	-1.04%
2023/08/16	1	24.36	0.1	24.50	24.50	0.9	855	0.10%
2023/08/15	10	24.60	0	0.00	24.40	10	867	1.15%
2023/08/14	4	24.36	3	24.25	24.40	1	877	0.11%
2023/08/11	2	23.70	1	24.04	23.90	1	873	0.11%
2023/08/10	4.8	23.62	6	23.67	23.70	-1.2	879	-0.14%
2023/08/09	12	26.30	179.1	26.29	26.00	-167	859	-19.42%	大賣/鉅額交易
2023/08/08	5	25.76	4	25.66	25.70	1	829	0.12%
2023/08/07	2	25.65	0	0.00	25.75	2	827	0.24%
2023/08/04	32.2	25.58	9	25.41	25.40	23.2	823	2.82%
2023/08/02	2.1	25.09	15	24.85	24.50	-12.9	816	-1.58%
2023/08/01	9.1	24.78	1.1	24.79	25.00	8	810	0.99%
2023/07/31	18	24.83	6	24.82	24.65	12	804	1.49%
2023/07/28	119.1	24.47	0.2	24.30	24.60	118.9	799	14.86%	大買/鉅額交易
2023/07/27	1.2	24.20	2	24.28	24.20	-0.8	796	-0.09%
2023/07/26	4.1	24.05	3	24.00	23.95	1.1	794	0.14%
2023/07/25	2	23.68	1.2	23.91	23.85	0.8	794	0.10%
2023/07/24	4.6	23.43	1	23.30	23.35	3.6	793	0.46%
2023/07/21	4.1	23.78	3	23.63	23.65	1.1	790	0.14%
2023/07/20	0	24.45	5	23.87	24.00	-5	791	-0.63%
2023/07/19	2	23.75	3	23.93	23.60	-1	791	-0.13%
2023/07/18	12.4	23.81	7.3	24.00	23.75	5.1	796	0.64%
2023/07/17	6	24.42	9	24.38	24.45	-3	794	-0.38%
2023/07/14	0	24.36	0	0.00	24.20	0	794	0.00%
2023/07/13	10	24.62	12	24.38	24.20	-2	793	-0.25%
2023/07/12	10.1	24.78	5	24.50	24.55	5.1	790	0.65%
2023/07/11	7	25.21	5	25.20	25.15	2	785	0.25%
2023/07/10	6.2	25.60	1.1	25.43	25.30	5	782	0.64%
2023/07/07	7.2	25.14	4	25.36	25.65	3.2	781	0.41%
2023/07/06	4.1	25.47	4.1	25.54	25.40	0	775	0.00%
2023/07/05	2.1	26.03	1	25.90	25.90	1.1	772	0.14%
2023/07/04	7.1	25.88	8	26.12	26.35	-0.9	766	-0.12%
2023/07/03	7.1	25.72	2	25.85	25.70	5.1	752	0.67%
2023/06/30	11	25.85	3.1	25.82	25.80	8	750	1.06%
2023/06/29	5	26.02	4	25.89	26.15	1	749	0.13%
2023/06/28	0	0.00	3	25.45	25.35	-3	744	-0.40%
2023/06/27	11.2	25.77	14	25.47	25.15	-2.8	742	-0.37%
2023/06/26	4	26.11	4.1	26.10	26.10	-0.1	735	-0.01%
2023/06/21	6	26.44	15	26.49	26.50	-9	735	-1.22%
2023/06/20	1	25.86	9.1	26.28	26.30	-8.1	738	-1.10%
2023/06/19	10	25.89	5.4	25.94	25.85	4.6	748	0.62%
2023/06/16	39.2	26.56	87.2	26.31	25.95	-48	753	-6.36%
2023/06/15	30.1	26.50	8.1	26.56	26.55	22	739	2.97%
2023/06/14	65	27.30	26.1	27.27	26.90	38.9	729	5.34%
2023/06/13	76	27.25	75	27.30	27.25	1	701	0.14%
2023/06/12	104.7	27.37	111.2	27.37	26.85	-6.4	656	-0.98%	大買/大賣/
2023/06/09	33	26.07	23	26.93	26.10	10	544	1.84%
2023/06/08	48.2	26.31	35	26.40	25.80	13.2	519	2.54%
2023/06/07	6.2	25.53	2.2	25.43	25.40	4	486	0.82%
2023/06/06	22.2	26.04	41	25.78	25.85	-18.8	482	-3.89%
2023/06/05	93.4	27.19	57.1	26.96	26.45	36.3	475	7.64%
2023/06/02	26.3	26.44	54	26.23	26.65	-27.7	428	-6.46%
2023/06/01	5	25.20	17	25.10	24.90	-12	387	-3.09%
2023/05/31	0	0.00	13	24.80	24.75	-13	379	-3.43%
2023/05/30	25.2	24.47	8	24.48	24.55	17.2	374	4.59%
2023/05/29	36	25.56	66.1	25.41	25.60	-30.1	364	-8.26%
2023/05/26	45	24.96	9.1	24.95	24.90	35.9	344	10.42%
2023/05/25	3	24.95	7	25.18	25.15	-4	343	-1.17%
2023/05/24	2	25.28	1	25.30	25.15	1	340	0.31%
2023/05/23	6	25.08	4	25.13	25.00	2	343	0.58%
2023/05/22	9.1	25.27	3.3	25.30	25.30	5.9	342	1.72%
2023/05/19	9.1	25.08	6.2	25.20	25.05	2.9	336	0.85%
2023/05/18	8.1	24.96	5	24.99	25.10	3.1	323	0.96%
2023/05/17	0.3	24.74	8	24.92	24.85	-7.8	311	-2.49%
2023/05/16	4	24.64	14	24.69	24.50	-10	304	-3.28%
2023/05/15	8.1	24.34	5	24.29	24.35	3.1	295	1.04%
2023/05/12	15.1	23.64	0	0.00	23.35	15.1	284	5.28%
2023/05/11	15.1	23.64	0	0.00	23.30	15.1	287	5.23%
2023/05/10	2.1	23.41	2	23.60	23.75	0.1	289	0.02%
2023/05/09	0	23.64	10	23.60	23.15	-10	288	-3.46%
2023/05/08	0.1	23.75	0	0.00	23.20	0.1	294	0.02%
2023/05/05	2	23.40	0	0.00	23.35	2	297	0.68%
2023/05/04	0	23.30	3	23.45	23.35	-3	305	-0.98%
2023/05/03	6.5	23.40	6	23.39	23.30	0.5	336	0.15%
2023/05/02	0	23.65	2	23.58	23.55	-2	337	-0.59%
2023/04/28	2	23.60	4	23.66	23.60	-2	338	-0.59%
2023/04/27	1	23.00	2	23.45	23.30	-1	337	-0.30%
2023/04/26	1	22.85	1	23.00	23.10	0	335	0.00%
2023/04/25	4.1	22.79	3	22.79	22.80	1.1	335	0.32%
2023/04/24	10	23.25	2	23.20	23.25	8	331	2.42%
2023/04/21	2.1	23.35	0.1	23.45	23.15	2	330	0.60%
2023/04/20	4	24.03	7	23.86	23.85	-3	324	-0.92%
2023/04/19	2.1	24.51	0	0.00	24.40	2.1	319	0.65%
2023/04/18	5	24.60	0	0.00	24.60	5	319	1.57%
2023/04/17	0.2	24.45	8	24.48	24.55	-7.8	314	-2.47%
2023/04/14	1.1	24.10	0	24.20	24.10	1	311	0.33%
2023/04/13	0	0.00	1	24.15	24.15	-1	307	-0.33%
2023/04/12	2	24.13	1	24.30	24.25	1	311	0.32%
2023/04/11	0.1	24.60	1	24.45	24.45	-1	310	-0.31%
2023/04/10	0	24.35	7.1	24.23	24.35	-7.1	324	-2.19%
2023/04/07	1	23.90	0	0.00	23.90	1	324	0.31%
2023/04/06	4	24.05	0	0.00	23.90	4	322	1.24%
2023/03/31	1	24.20	10	24.54	24.50	-9	319	-2.82%
2023/03/30	1	24.00	0	0.00	24.05	1	314	0.32%
2023/03/29	2	24.00	2	23.73	23.75	0	315	0.00%
2023/03/28	5	24.00	4	23.79	23.70	1	321	0.31%
2023/03/27	5	24.49	5	24.22	24.20	0	326	0.02%
2023/03/24	14.1	24.42	2	24.35	24.35	12.1	329	3.66%
2023/03/23	47.1	24.99	34	24.92	24.60	13.1	331	3.94%
2023/03/22	12.2	24.68	19	24.73	24.80	-6.8	320	-2.13%
2023/03/21	7.1	24.30	9	24.30	24.30	-1.9	301	-0.64%
2023/03/20	2	23.25	13	23.28	23.30	-11	296	-3.71%
2023/03/17	18	23.28	9	23.31	23.25	9	301	2.99%
2023/03/16	8	22.85	4	22.84	22.70	4	300	1.35%
2023/03/15	1.1	23.29	1	23.35	23.20	0.1	306	0.02%
2023/03/14	2.1	23.35	2	23.30	23.15	0.1	312	0.05%
2023/03/13	9.2	23.47	6	23.35	23.35	3.2	323	0.98%
2023/03/10	0	24.40	0.1	24.40	23.75	-0.1	332	-0.04%
2023/03/09	6.3	24.65	5	24.36	24.35	1.3	348	0.37%
2023/03/08	0.1	24.62	14	24.60	24.75	-13.9	434	-3.20%
2023/03/07	6.5	24.44	6	24.55	24.55	0.5	530	0.10%
2023/03/06	3	24.25	0.1	24.35	24.35	2.9	532	0.54%
2023/03/03	13	23.60	13	23.63	23.60	0	532	0.00%
2023/03/02	0.1	23.51	1	23.50	23.50	-0.9	534	-0.16%
2023/03/01	2.2	23.59	1	23.55	23.50	1.2	535	0.22%
2023/02/24	16.2	24.16	7.2	23.96	23.95	9	539	1.67%
2023/02/23	5.1	24.35	5	24.45	24.40	0.1	543	0.02%
2023/02/22	11	24.49	5	24.25	24.25	6	544	1.11%
2023/02/21	18	24.57	12	24.71	24.80	6	549	1.09%
2023/02/20	4	24.33	6	24.49	24.45	-2	549	-0.36%
2023/02/17	5	24.25	8	24.09	24.05	-3	549	-0.54%
2023/02/16	5	24.20	5	24.39	24.20	0	559	0.00%
2023/02/15	5	23.88	3	24.00	24.10	2	564	0.35%
2023/02/14	5	24.00	5	23.76	23.80	0	564	0.00%
2023/02/13	5	24.00	27	23.77	23.65	-22	567	-3.88%
2023/02/10	6.1	24.28	5	23.80	23.90	1.1	570	0.20%
2023/02/09	20	24.68	2	24.40	24.35	18	574	3.13%
2023/02/07	1	24.30	0	0.00	24.20	1	574	0.17%
2023/02/06	9	24.32	6.1	24.42	24.30	2.9	575	0.51%
2023/02/03	7	24.63	16	24.39	24.30	-9	575	-1.56%
2023/02/02	17	24.51	13	24.55	24.60	4	577	0.69%
2023/02/01	15	24.19	13	24.25	24.55	2	575	0.35%
2023/01/31	2	23.30	1.1	23.34	23.35	0.9	547	0.17%
2023/01/30	1	23.00	1	22.75	23.00	0	549	0.00%
2023/01/17	7.1	22.39	5	22.35	22.45	2.1	552	0.38%
2023/01/16	7	22.49	5	22.36	22.40	2	560	0.36%
2023/01/13	6.5	22.53	6	22.36	22.45	0.5	568	0.08%
2023/01/12	13.1	22.82	10	22.42	22.45	3.1	573	0.54%
2023/01/11	0.3	22.85	0	0.00	22.75	0.3	575	0.05%
2023/01/10	6.1	23.07	7	23.03	22.85	-0.9	583	-0.16%
2023/01/09	0	24.53	0	0.00	23.05	0	592	0.01%
2023/01/06	6.1	22.67	11	22.90	22.90	-4.9	603	-0.81%
2023/01/05	11	22.89	5	22.67	22.70	6	616	0.97%
2023/01/04	7	22.62	6	22.69	22.80	1	623	0.16%
2023/01/03	5.3	22.69	5.1	22.62	22.55	0.2	632	0.03%
2022/12/30	5	23.01	7	23.04	22.70	-2	637	-0.31%
2022/12/29	5.1	22.70	6	22.38	22.50	-0.9	641	-0.14%
2022/12/28	9	23.28	6	23.29	22.80	3	651	0.46%
2022/12/26	7	22.80	5	23.00	22.90	2	649	0.30%
2022/12/23	5	22.70	5	22.85	22.80	0	658	0.00%
2022/12/22	5	23.10	5	23.01	23.00	0	673	0.00%
2022/12/21	5	22.95	6	22.91	22.85	-1	687	-0.15%
2022/12/20	6	23.38	21	22.99	22.75	-15	696	-2.15%
2022/12/19	10	23.70	11	23.35	23.65	-1	705	-0.14%
2022/12/16	11.1	24.76	10	24.21	24.15	1.1	716	0.15%
2022/12/15	0	0.00	0.1	24.85	25.05	-0.1	721	-0.01%
2022/12/14	10	24.65	11	24.69	24.60	-1	729	-0.14%
2022/12/13	17	24.59	12	24.38	24.35	5	737	0.68%
2022/12/12	10	24.50	15	24.81	24.70	-5	755	-0.66%
2022/12/09	11.1	25.12	10	24.55	24.50	1.1	772	0.14%
2022/12/08	10	24.80	12	25.03	25.25	-2	792	-0.25%
2022/12/07	7	24.79	11	24.83	25.05	-4	803	-0.50%
2022/12/06	3	24.92	1	25.20	24.85	2	843	0.24%
2022/12/05	2.1	25.72	50	25.68	25.50	-47.9	870	-5.50%
2022/12/02	6	25.66	7	25.57	25.60	-1	874	-0.11%
2022/12/01	12.1	25.65	38	25.54	25.25	-26	876	-2.96%
2022/11/30	123.1	25.75	67	25.67	25.45	56.1	886	6.33%	大買/
2022/11/29	29	25.33	64	25.79	26.25	-35	853	-4.10%
2022/11/28	12	23.78	1	23.65	23.90	11	876	1.25%
2022/11/25	9	23.63	3.1	23.52	23.40	5.9	928	0.64%
2022/11/24	1	23.30	3	23.25	23.50	-2	964	-0.21%
2022/11/23	0	0.00	1	23.40	23.30	-1	1,033	-0.10%
2022/11/22	3.1	23.34	0	0.00	23.25	3.1	1,085	0.28%
2022/11/21	2.2	23.80	14	23.86	24.00	-11.8	1,364	-0.87%
2022/11/18	6.2	23.73	1	23.95	23.55	5.2	1,469	0.35%
2022/11/17	3	23.68	6	23.77	23.75	-3	1,526	-0.20%
2022/11/16	1	23.75	10	23.46	23.20	-9	1,561	-0.58%
2022/11/15	2	23.23	11	23.32	23.35	-9	1,584	-0.57%
2022/11/14	1	23.50	2	23.50	23.60	-1	1,615	-0.06%
2022/11/11	2	23.25	2	23.55	23.05	0	1,635	0.00%
2022/11/10	3	23.22	0	0.00	23.05	3	1,718	0.17%
2022/11/08	1	24.15	8	24.11	23.75	-7	1,930	-0.36%
2022/11/07	13	23.83	4	23.90	23.65	9	1,967	0.46%
2022/11/04	0.1	23.65	0	0.00	23.65	0.1	2,016	0.00%
2022/11/02	0	0.00	2	23.48	23.45	-2	2,232	-0.09%
2022/11/01	7.1	22.90	2	23.15	23.20	5.1	2,277	0.22%
2022/10/31	20	22.99	0	0.00	22.70	20	2,339	0.86%
2022/10/28	0	0.00	2	22.70	22.20	-2	2,440	-0.08%
2022/10/27	2	22.40	4	22.45	22.50	-2	2,617	-0.08%
2022/10/26	2	22.03	3	22.22	22.00	-1	3,113	-0.03%
2022/10/25	0.1	22.60	2	22.55	22.30	-1.9	4,038	-0.05%
2022/10/24	2	22.75	3.1	22.61	22.70	-1	4,282	-0.02%
2022/10/21	10	22.50	17	22.06	21.80	-7	4,319	-0.16%
2022/10/20	20	22.40	20	22.55	22.45	0	4,340	0.00%
2022/10/19	10	23.40	11	23.59	23.10	-1	4,353	-0.02%
2022/10/18	12	23.34	10	23.15	23.35	2	4,387	0.05%
2022/10/17	0	22.65	0	0.00	22.75	0	4,563	0.00%
2022/10/14	10	22.95	15	23.04	23.40	-5	4,598	-0.11%
2022/10/13	3.1	22.16	7	22.34	21.85	-3.9	4,663	-0.08%
2022/10/12	10.1	22.85	6	23.06	23.20	4.1	4,718	0.09%
2022/10/11	13	22.86	18	22.98	23.05	-5	4,786	-0.10%
2022/10/07	11	24.57	10	24.15	24.05	1	4,849	0.02%
2022/10/06	17	24.65	15.2	24.63	24.30	1.8	4,942	0.04%
2022/10/05	38.1	24.78	19	24.25	24.10	19.1	5,076	0.38%
2022/10/04	41.1	24.18	17	24.54	24.60	24.1	5,204	0.46%
2022/10/03	11	23.83	13	23.93	23.55	-2	5,504	-0.04%
2022/09/30	9	23.31	6	23.35	23.85	3	5,663	0.05%
2022/09/29	30	24.28	31.1	24.38	24.10	-1.1	5,675	-0.02%
2022/09/28	28.1	24.13	31	23.62	23.35	-2.9	5,676	-0.05%
2022/09/27	13	24.70	19.2	24.66	24.80	-6.2	5,682	-0.11%
2022/09/26	22.1	24.78	27.2	24.45	24.35	-5.1	5,687	-0.09%
2022/09/23	35.2	26.20	35	25.72	25.30	0.2	5,705	0.00%
2022/09/22	23	26.18	50	26.25	26.50	-27	5,718	-0.47%
2022/09/21	24.2	26.85	17	26.59	26.20	7.2	5,739	0.12%
2022/09/20	22	27.05	25.2	26.91	27.00	-3.2	5,749	-0.06%
2022/09/19	42.2	27.20	39.9	26.76	26.65	2.2	5,782	0.04%
2022/09/16	52.1	27.98	37	27.71	27.55	15.1	5,822	0.26%
2022/09/15	45.2	28.63	27	28.61	28.30	18.2	5,898	0.31%
2022/09/14	24	28.53	16	28.59	28.60	8	5,935	0.13%
2022/09/13	46	29.00	39	29.08	28.90	7	6,003	0.12%
2022/09/12	35	28.84	41.1	28.58	28.40	-6.1	6,045	-0.10%
2022/09/08	20.2	28.69	29	28.78	29.00	-8.8	6,096	-0.14%
2022/09/07	12.1	28.35	15	28.23	28.30	-2.9	6,335	-0.05%
2022/09/06	43	28.71	68.1	28.58	28.40	-25.1	6,555	-0.38%
2022/09/05	128	29.68	92.1	29.16	28.90	35.9	7,290	0.49%	大買/
2022/09/02	101.1	31.03	107.4	30.88	30.30	-6.2	7,531	-0.08%	大買/大賣/
2022/09/01	72.1	30.15	44	30.14	30.25	28.1	7,468	0.38%
2022/08/31	64.2	30.15	62	30.26	30.10	2.2	7,420	0.03%
2022/08/30	52	29.54	64	29.72	30.30	-12	7,391	-0.16%
2022/08/29	32.1	29.14	38	29.18	29.35	-5.9	7,339	-0.08%
2022/08/26	205	30.88	241.2	31.20	30.20	-36.2	7,292	-0.50%	大買/大賣/
2022/08/25	93.2	30.02	78	29.85	29.50	15.2	7,016	0.22%
2022/08/24	35	29.09	58.1	29.38	29.80	-23.1	6,923	-0.33%
2022/08/23	30	28.30	46.1	28.43	28.85	-16.1	6,879	-0.23%
2022/08/22	23.1	28.64	26.5	28.30	28.00	-3.3	6,859	-0.05%
2022/08/19	34	29.64	22	29.39	29.10	12	6,874	0.18%
2022/08/18	33	29.16	54.3	29.24	29.60	-21.3	7,147	-0.30%
2022/08/17	40.2	29.72	27.2	29.29	29.25	13	7,376	0.18%
2022/08/16	142.8	29.57	122	29.64	29.45	20.8	7,487	0.28%	大買/大賣/
2022/08/15	13	28.34	39	28.43	28.80	-26	7,337	-0.35%
2022/08/12	23	28.41	25	28.27	28.30	-2	7,311	-0.03%
2022/08/11	43	28.31	40.2	28.04	28.05	2.8	7,268	0.04%
2022/08/10	181	28.54	173.4	28.56	28.55	7.6	7,211	0.11%	大買/大賣/
2022/08/09	80.2	28.46	103	28.43	28.75	-22.8	7,108	-0.32%	大賣/
2022/08/08	26.1	27.03	31	27.09	27.85	-4.9	6,988	-0.07%
2022/08/05	97.4	27.54	105.2	27.57	27.95	-7.9	6,940	-0.11%	大賣/
2022/08/04	78.4	27.22	72.3	27.28	26.95	6.1	6,871	0.09%
2022/08/03	173.7	28.74	252.1	28.38	28.05	-78.5	6,762	-1.16%	大買/大賣/
2022/08/02	673.5	30.56	602.4	30.36	29.80	71.2	6,580	1.08%	大買/大賣/
2022/08/01	1,460.4	30.80	1,353.5	31.03	31.05	106.8	6,081	1.76%	大買/大賣/鉅額交易
2022/07/29	182.1	28.58	272.6	28.79	29.45	-90.5	5,151	-1.76%	大買/大賣/
2022/07/28	49	27.26	94.4	27.00	26.80	-45.4	4,902	-0.93%
2022/07/27	58	26.73	6	26.46	26.80	52	4,856	1.07%
2022/07/26	3	26.05	2.1	25.98	26.20	1	4,826	0.02%
2022/07/25	17.7	26.54	23	26.40	26.30	-5.3	4,807	-0.11%
2022/07/22	159	28.20	137.3	28.25	27.25	21.7	4,776	0.45%	大買/大賣/
2022/07/21	13	27.19	14	27.33	27.40	-1	4,593	-0.02%
2022/07/20	31.1	27.70	35.1	27.74	27.65	-4	4,547	-0.09%
2022/07/19	42	27.57	84	27.66	27.65	-42	4,471	-0.94%
2022/07/18	52	27.40	59	27.46	27.30	-7	4,400	-0.16%
2022/07/15	124	27.10	130	27.25	27.30	-6	4,324	-0.14%	大買/大賣/
2022/07/14	156	27.41	121.2	27.35	27.30	34.9	4,250	0.82%	大買/大賣/
2022/07/13	171	27.80	141	27.42	26.90	30	4,150	0.72%	大買/大賣/
2022/07/12	169.7	27.21	165	27.35	26.35	4.7	4,007	0.12%	大買/大賣/
2022/07/11	451.5	26.87	401	27.02	28.30	50.5	3,864	1.31%	大買/大賣/
2022/07/08	80	25.69	161.3	25.56	26.25	-81.3	3,554	-2.29%	大賣/
2022/07/07	60	23.64	8	23.49	23.90	52	3,389	1.53%
2022/07/06	1.1	22.89	10	23.16	22.50	-9	3,367	-0.27%
2022/07/05	6	23.63	4.2	23.46	23.75	1.8	3,350	0.05%
2022/07/04	4.1	22.87	5	22.72	22.80	-0.9	3,330	-0.03%
2022/07/01	55	22.58	59.2	23.15	22.30	-4.2	3,320	-0.13%
2022/06/30	53	23.69	48	24.19	23.05	5	3,286	0.15%
2022/06/29	23	24.53	28	24.58	24.35	-5	3,255	-0.15%
2022/06/28	23	24.70	35	24.55	24.35	-12	3,223	-0.37%
2022/06/27	23	24.88	28.5	24.87	25.10	-5.5	3,200	-0.17%
2022/06/24	52.1	24.50	51.2	24.38	24.25	0.9	3,158	0.03%
2022/06/23	100	24.07	92.1	23.89	24.50	7.9	3,097	0.26%
2022/06/22	59	23.52	47.2	23.37	22.90	11.8	2,998	0.39%
2022/06/21	54	24.41	76.1	24.25	24.75	-22.1	2,935	-0.75%
2022/06/20	58	25.33	48	24.63	23.65	10	2,849	0.35%
2022/06/17	79.9	26.12	92.1	26.26	26.25	-12.2	2,755	-0.44%
2022/06/16	390.3	27.87	383	27.86	27.05	7.3	2,669	0.27%	大買/大賣/
2022/06/15	351.2	27.96	315.1	27.88	27.25	36.1	2,413	1.50%	大買/大賣/
2022/06/14	928.1	30.18	850.1	29.36	28.10	78	2,178	3.58%	大買/大賣/
2022/06/13	320.4	28.86	294.8	29.63	30.45	25.6	1,412	1.81%	大買/大賣/
2022/06/10	10	26.22	27.7	27.18	27.70	-17.7	1,113	-1.59%
2022/06/09	2.1	25.01	1	25.90	25.20	1.1	1,050	0.10%
2022/06/08	10.3	25.89	13	25.80	25.95	-2.8	1,039	-0.26%
2022/06/07	8	25.64	10.2	25.73	26.05	-2.2	1,026	-0.21%
2022/06/06	1.2	24.87	2	25.08	25.10	-0.8	1,004	-0.08%
2022/06/02	2	25.85	0.6	25.70	25.45	1.4	998	0.14%
2022/06/01	10	25.56	2	25.62	25.70	8	989	0.81%
2022/05/31	46.1	25.52	20	25.20	25.10	26.1	973	2.68%
2022/05/30	11.1	25.85	9.1	25.80	25.90	2.1	954	0.22%
2022/05/27	17.2	26.27	8	25.84	26.00	9.1	930	0.98%
2022/05/26	384.6	27.28	377.2	27.08	26.65	7.4	885	0.84%	大買/大賣/
2022/05/25	394.6	25.76	423	25.82	26.30	-28.4	576	-4.93%	大買/大賣/
2022/05/24	149.4	25.54	156.6	25.59	25.90	-7.2	315	-2.30%	大買/大賣/
2022/05/23	11	23.05	16	23.53	23.55	-5	115	-4.34%
2022/05/20	2	21.05	6.3	21.31	21.45	-4.3	93	-4.58%
2022/05/19	0	0.00	0	19.70	19.50	0	75	-0.04%
2022/05/18	0.1	19.40	1.3	19.60	19.45	-1.3	74	-1.69%
2022/05/17	0.2	19.10	0.1	19.51	19.20	0.1	74	0.11%
2022/05/16	0.1	19.55	0.3	19.20	19.05	-0.2	74	-0.24%
2022/05/13	0.1	19.29	3.2	18.89	19.00	-3.1	74	-4.11%
2022/05/12	2	18.95	1.1	19.22	18.90	0.9	75	1.25%
2022/05/11	1.1	19.17	1.4	19.39	19.10	-0.3	75	-0.43%
2022/05/10	1	19.01	0.6	19.34	19.05	0.4	77	0.53%
2022/05/09	4.1	19.37	2	19.49	19.00	2.1	77	2.70%
2022/05/06	3.4	19.58	1.2	19.92	19.60	2.2	76	2.85%
2022/05/05	0	0.00	1.2	20.09	19.95	-1.2	76	-1.50%
2022/05/04	3	19.52	0.6	19.78	19.50	2.4	76	3.12%
2022/05/03	1.1	19.67	0	0.00	19.70	1.1	77	1.37%
2022/04/29	0.3	20.24	0.1	20.25	19.95	0.3	78	0.33%
2022/04/28	0.1	20.34	0.9	20.32	20.05	-0.9	78	-1.09%
2022/04/27	4.5	19.30	2	19.54	19.25	2.5	72	3.43%
2022/04/26	2	19.76	0	0.00	19.75	2	72	2.78%
2022/04/25	0	20.18	0	0.00	19.70	0	73	0.03%
2022/04/22	0.2	20.37	0	0.00	19.60	0.2	72	0.31%
2022/04/21	0.1	20.50	0	0.00	20.25	0.1	74	0.13%
2022/04/20	0	0.00	0	20.50	20.25	0	76	-0.05%
2022/04/19	0	20.40	0	0.00	20.15	0	76	0.04%
2022/04/18	0.3	20.30	0	20.40	20.10	0.3	79	0.34%
2022/04/15	2.1	20.45	1.2	20.73	20.40	0.9	79	1.17%
2022/04/14	0	0.00	1	21.20	20.60	-1	82	-1.22%
2022/04/13	0	0.00	0.1	22.55	20.90	-0.1	85	-0.08%
2022/04/12	0	0.00	2	20.60	20.55	-2	86	-2.31%
2022/04/08	0	0.00	1	21.25	21.25	-1	94	-1.06%
2022/04/07	1	21.60	8.2	21.17	20.95	-7.2	105	-6.87%
2022/04/06	1.5	20.33	0	0.00	20.30	1.5	105	1.42%
2022/03/30	0	0.00	4	20.45	20.40	-4	193	-2.07%
2022/03/29	2.1	20.12	0	0.00	20.20	2.1	193	1.08%
2022/03/28	1	20.17	2.1	20.40	20.45	-1.1	193	-0.56%
2022/03/25	0	0.00	1.4	20.54	20.30	-1.4	194	-0.71%
2022/03/24	1.4	20.35	1	20.62	20.20	0.4	193	0.22%
2022/03/23	0.1	22.00	0	0.00	20.35	0.1	195	0.07%
2022/03/15	0	20.05	0	0.00	19.95	0	200	0.00%
2022/03/14	2	20.08	1	20.25	20.05	1	202	0.49%
2022/03/09	0	0.00	0	20.20	20.10	0	205	-0.01%
2022/03/08	1.2	20.15	2	20.22	20.00	-0.8	206	-0.40%
2022/03/07	4.1	20.40	1	20.79	20.50	3.1	205	1.51%
2022/03/04	3	20.43	0	0.00	20.85	3	204	1.47%
2022/03/03	0.1	21.50	7	20.85	20.85	-6.9	203	-3.41%
2022/03/02	0.1	22.00	0	0.00	20.85	0.1	204	0.03%
2022/03/01	0	0.00	2	21.05	20.90	-2	206	-0.97%
2022/02/25	0.2	21.24	0.3	22.52	20.85	-0.1	207	-0.05%
2022/02/24	0	21.30	1	20.75	20.80	-1	207	-0.47%
2022/02/23	0	0.00	0.1	21.50	21.30	-0.1	207	-0.03%
2022/02/22	12	21.00	1	21.41	21.30	11	208	5.28%
2022/02/18	0	0.00	5	21.30	21.40	-5	210	-2.37%
2022/02/17	0.1	21.50	0	0.00	21.20	0.1	212	0.02%
2022/02/16	6	21.21	0.3	21.50	21.25	5.7	213	2.68%
2022/02/14	1.1	21.13	1	21.45	21.05	0.1	215	0.02%
2022/02/11	1.2	21.81	0	0.00	21.75	1.2	216	0.54%
2022/02/10	0	0.00	0.2	21.90	21.85	-0.2	217	-0.11%
2022/02/09	1	21.40	0	0.00	21.45	1	216	0.46%
2022/01/26	1.1	20.71	0	20.95	20.70	1	226	0.46%
2022/01/24	1	20.55	2.1	20.59	20.80	-1.1	227	-0.50%
2022/01/21	0	0.00	2.3	21.31	21.20	-2.3	227	-1.01%
2022/01/20	0	0.00	0.3	22.00	21.40	-0.3	227	-0.12%
2022/01/19	0	22.20	0	0.00	21.10	0	230	0.01%
2022/01/17	0.1	22.00	0	0.00	21.55	0.1	234	0.02%
2022/01/14	0	22.00	0	0.00	21.40	0	236	0.00%
2022/01/11	3	22.31	23	22.37	22.30	-20	245	-8.15%
2022/01/07	3.2	22.37	1.1	22.67	22.30	2	253	0.81%
2022/01/06	5.2	22.90	3	23.11	22.90	2.2	250	0.88%
2022/01/05	2	23.30	1	23.30	23.35	1	247	0.40%
2022/01/04	4	23.61	22	23.16	23.15	-18	247	-7.28%
2022/01/03	11.2	23.55	8	23.66	23.50	3.2	244	1.29%
2021/12/30	21	23.86	3.1	23.86	23.95	17.9	240	7.43%
2021/12/29	19.1	23.19	12.9	23.15	23.10	6.2	229	2.73%
2021/12/28	6.1	23.39	5.5	23.36	23.55	0.6	226	0.25%
2021/12/27	75.6	24.43	45	24.34	23.95	30.6	221	13.82%
2021/12/24	1	21.15	1	23.00	23.00	0	174	0.00%
2021/12/22	0	0.00	0.2	22.85	20.85	-0.2	155	-0.12%
2021/12/20	0	0.00	1	20.75	20.80	-1	154	-0.65%
2021/12/16	2	20.75	0	0.00	20.85	2	155	1.28%
2021/12/14	1.3	20.75	1	20.88	20.70	0.3	157	0.21%
2021/12/09	0	0.00	1	21.20	21.10	-1	156	-0.64%
2021/12/08	1	20.65	0.3	20.90	20.80	0.7	154	0.44%
2021/12/07	0.1	20.85	0	21.00	20.70	0	156	0.02%
2021/12/06	2	20.76	5	20.91	20.70	-3	157	-1.90%
2021/12/03	0.1	21.00	0	0.00	21.00	0.1	159	0.06%
2021/12/02	0	0.00	4	20.90	20.85	-4	161	-2.47%
2021/11/30	5	21.55	1	21.30	21.30	4	165	2.42%
2021/11/29	2	20.45	0	0.00	21.25	2	165	1.22%
2021/11/26	3.3	21.38	1	21.88	21.30	2.3	166	1.36%
2021/11/25	3	21.82	0	0.00	21.80	3	165	1.81%
2021/11/24	0	21.85	0	0.00	21.85	0	165	0.01%
2021/11/23	1	21.80	0	0.00	21.80	1	165	0.60%
2021/11/22	0	0.00	2	22.15	22.15	-2	167	-1.19%
2021/11/19	0	0.00	4	21.95	21.95	-4	169	-2.37%
2021/11/18	0.1	22.30	2	22.20	22.20	-1.9	170	-1.11%
2021/11/17	0.1	21.90	4.3	21.98	22.20	-4.2	170	-2.46%
2021/11/16	0.2	21.75	1	21.82	21.90	-0.8	172	-0.46%
2021/11/12	1	22.00	0	0.00	21.95	1	175	0.57%
2021/11/10	1	21.80	0	0.00	22.05	1	178	0.56%
2021/11/05	3	22.62	7	22.76	22.55	-4	185	-2.16%
2021/11/04	1	22.55	13	22.76	22.85	-12	191	-6.28%
2021/11/03	0.1	21.70	0	0.00	21.80	0.1	187	0.05%
2021/11/01	0	22.10	2	22.15	22.10	-2	190	-1.05%
2021/10/28	0.2	22.60	0	0.00	22.35	0.2	193	0.12%
2021/10/26	0	0.00	1	22.50	22.25	-1	196	-0.51%
2021/10/22	2	22.08	3	22.17	22.00	-1	203	-0.49%
2021/10/21	1.1	22.35	0	0.00	22.20	1.1	213	0.51%
2021/10/20	1	22.10	3	22.47	22.10	-2	228	-0.88%
2021/10/19	7	22.54	2	22.20	22.50	5	236	2.12%
2021/10/18	4	22.25	5	22.36	22.30	-1	233	-0.44%
2021/10/15	0	0.00	0.1	20.80	20.55	-0.1	229	-0.02%
2021/10/13	0	0.00	0.1	20.50	20.45	-0.1	243	-0.02%
2021/10/12	2.2	19.92	1	20.06	20.10	1.2	248	0.48%
2021/10/08	0.1	20.80	0	0.00	20.35	0.1	251	0.04%
2021/10/07	0.1	20.00	2	20.40	20.50	-1.9	261	-0.73%
2021/10/06	1.2	20.18	1	20.20	19.65	0.2	291	0.08%
2021/10/05	0.1	19.90	0.1	19.95	19.65	0	322	0.00%
2021/10/04	3	19.73	0	0.00	19.45	3	325	0.92%
2021/10/01	3	20.58	1	21.16	20.30	2	325	0.62%
2021/09/29	1.1	21.31	4	21.40	21.40	-2.9	355	-0.83%
2021/09/28	1	21.80	1	21.98	21.85	0	375	0.00%
2021/09/27	0	0.00	2	22.00	22.20	-2	412	-0.48%
2021/09/24	0.1	21.72	1	21.80	21.85	-0.9	428	-0.22%
2021/09/22	0.1	21.40	2	21.38	21.40	-2	464	-0.42%
2021/09/16	2	21.80	1	22.05	21.85	1	579	0.17%
2021/09/15	0.2	22.35	0.1	22.30	21.95	0.1	630	0.02%
2021/09/13	2.1	22.04	0	23.00	21.95	2.1	667	0.31%
2021/09/10	3	22.05	1	21.75	22.05	2	678	0.29%
2021/09/09	0	0.00	0.1	21.10	21.30	-0.1	694	-0.01%
2021/09/08	0.3	21.56	2	21.20	21.10	-1.7	695	-0.25%
2021/09/07	1.2	21.84	3	22.08	21.80	-1.8	696	-0.26%
2021/09/06	3.2	22.26	1	22.63	22.05	2.2	699	0.31%
2021/09/03	4	22.69	2	22.76	22.65	2	698	0.29%
2021/09/02	2	22.93	2	23.09	23.00	0	702	0.00%
2021/09/01	5	23.25	0	0.00	23.25	5	704	0.71%
2021/08/30	0	0.00	1	23.50	23.40	-1	708	-0.14%
2021/08/27	2.1	23.50	4	23.54	23.40	-1.9	710	-0.27%
2021/08/26	0	23.90	0	0.00	23.65	0	715	0.00%
2021/08/25	2	23.75	0	0.00	23.60	2	721	0.28%
2021/08/24	0.2	23.13	2.2	23.24	22.90	-2	729	-0.28%
2021/08/23	1	23.10	6	23.20	23.10	-5	733	-0.68%
2021/08/20	1.1	22.40	7	22.39	22.30	-6	739	-0.80%
2021/08/19	2.1	22.46	1	22.74	22.40	1.1	739	0.15%
2021/08/18	0.1	23.25	0.5	22.57	23.50	-0.5	739	-0.07%
2021/08/17	0	0.00	3	23.33	23.20	-3	745	-0.40%
2021/08/16	0	23.50	1.1	23.19	23.20	-1.1	747	-0.14%
2021/08/13	2	24.20	1	24.25	24.10	1	749	0.13%
2021/08/12	4	24.80	0	0.00	24.90	4	753	0.53%
2021/08/11	3.1	24.60	6	24.75	24.10	-3	765	-0.39%
2021/08/10	2	25.15	23	25.09	25.10	-21	776	-2.71%
2021/08/09	5	26.20	1.1	26.11	26.10	3.9	789	0.50%
2021/08/06	1	26.70	0	0.00	26.60	1	795	0.13%
2021/08/05	1	26.85	1	26.65	26.85	0	812	0.00%
2021/08/04	3	26.80	1	26.70	26.70	2	842	0.24%
2021/08/03	2	27.23	0	0.00	26.80	2	856	0.23%
2021/08/02	1	26.95	2	26.85	26.90	-1	862	-0.12%
2021/07/30	6	27.68	6	27.10	27.30	0	871	0.00%
2021/07/29	0	0.00	1	27.45	27.75	-1	876	-0.11%
2021/07/28	3.1	27.45	10	27.19	27.30	-6.9	885	-0.78%
2021/07/27	20.3	28.33	0.2	28.70	27.90	20	900	2.23%
2021/07/26	11.3	28.74	0	0.00	28.70	11.3	904	1.25%
2021/07/23	0.2	28.00	3	27.92	27.70	-2.8	895	-0.31%
2021/07/22	1	26.70	0	0.00	26.70	1	898	0.11%
2021/07/21	1.1	26.22	6	26.60	26.00	-4.9	902	-0.54%
2021/07/20	2	26.80	2	26.98	26.55	0	911	0.00%
2021/07/19	1	27.80	3	27.77	27.55	-2	923	-0.22%
2021/07/16	7	27.43	2	27.70	27.40	5	951	0.53%
2021/07/15	5	27.47	2	27.40	27.45	3	967	0.31%
2021/07/14	3.1	27.18	8.2	27.09	27.20	-5.2	988	-0.52%
2021/07/13	20.5	28.72	6	28.68	27.90	14.5	1,001	1.45%
2021/07/12	11	29.45	21.2	29.27	29.70	-10.2	989	-1.03%
2021/07/09	9	28.20	6.1	28.44	28.50	2.9	981	0.30%
2021/07/08	1	28.40	2	28.53	28.40	-1	1,019	-0.10%
2021/07/07	3.1	28.93	9	28.58	28.30	-5.9	1,058	-0.55%
2021/07/06	15.6	29.06	23.1	29.32	28.75	-7.6	1,086	-0.69%
2021/07/05	3	29.03	7	29.30	28.90	-4	1,103	-0.36%
2021/07/02	19	28.84	21	29.09	28.95	-2	1,179	-0.17%
2021/07/01	6	27.43	3	27.38	27.45	3	1,215	0.25%
2021/06/30	1	28.60	4	28.55	28.50	-3	1,485	-0.20%
2021/06/29	17	28.95	11	28.96	28.45	6	1,712	0.35%
2021/06/28	10	28.32	12.2	28.88	28.45	-2.2	1,770	-0.12%
2021/06/25	92	29.31	64	28.85	29.00	28	1,771	1.58%
2021/06/24	18	28.29	9	29.40	29.40	9	1,712	0.53%
2021/06/23	1.1	26.64	5.1	25.50	26.75	-4	1,683	-0.24%
2021/06/22	4.1	24.97	0	24.70	24.35	4.1	1,677	0.24%
2021/06/18	0	0.00	0.1	25.73	25.70	-0.1	1,767	0.00%
2021/06/17	0	0.00	0.1	26.00	24.55	-0.1	1,870	-0.01%
2021/06/16	0	0.00	0	26.50	24.45	0	2,364	0.00%
2021/06/11	0	0.00	3	24.65	24.65	-3	2,610	-0.11%
2021/06/09	1	24.90	1	25.22	24.75	0	2,685	0.00%
2021/06/08	0	0.00	0.1	26.00	25.10	-0.1	2,693	0.00%
2021/06/07	1	24.85	0	0.00	24.90	1	2,705	0.04%
2021/06/04	0	25.70	3	25.70	25.35	-3	2,719	-0.11%
2021/06/03	0	0.00	1	26.20	26.00	-1	2,744	-0.04%
2021/06/02	2	25.85	5	25.35	25.50	-3	2,792	-0.11%
2021/06/01	6	26.17	4	26.00	26.10	2	3,046	0.07%
2021/05/31	0	25.80	7	25.36	25.35	-7	3,178	-0.22%
2021/05/28	1	25.10	9	25.53	25.65	-8	3,184	-0.25%
2021/05/27	1	25.06	0	0.00	24.70	1	3,190	0.03%
2021/05/26	1	25.30	0	0.00	25.25	1	3,196	0.03%
2021/05/25	6	25.38	1	25.55	25.70	5	3,206	0.16%
2021/05/24	1	24.50	3	25.03	25.05	-2	3,219	-0.06%
2021/05/21	1	24.40	2	24.75	24.90	-1	3,233	-0.03%
2021/05/20	3.1	24.71	1	25.15	24.20	2.1	3,258	0.06%
2021/05/19	3	24.70	2	24.85	25.15	1	3,272	0.03%
2021/05/18	1	24.05	3	23.72	23.80	-2	3,277	-0.06%
2021/05/17	1.6	22.27	10	22.93	22.20	-8.4	3,273	-0.26%
2021/05/14	5	25.52	11	25.31	24.50	-6	3,280	-0.18%
2021/05/13	0.1	25.38	7.7	24.54	24.80	-7.6	3,297	-0.23%
2021/05/12	0	24.50	5.1	24.41	24.00	-5	3,346	-0.15%
2021/05/11	6.1	27.14	1.1	27.17	26.40	5	3,339	0.15%
2021/05/10	1.2	28.13	1	28.45	28.15	0.2	3,359	0.01%
2021/05/07	2	28.45	5.1	28.35	28.85	-3.1	3,381	-0.09%
2021/05/06	24.1	27.52	10	27.31	27.25	14.1	3,422	0.41%
2021/05/05	20.2	28.22	2.9	28.40	27.65	17.3	3,502	0.49%
2021/05/04	6.1	27.35	56.5	27.09	27.00	-50.4	3,530	-1.43%
2021/05/03	4	29.07	4	29.14	28.55	0	3,552	0.00%
2021/04/29	1.1	30.32	5	30.53	30.40	-3.9	3,600	-0.11%
2021/04/28	4	31.01	4	30.93	30.90	0	3,670	0.00%
2021/04/27	2.1	30.48	8	30.86	30.50	-5.9	3,748	-0.16%
2021/04/26	10	31.14	5	31.20	31.10	5	3,869	0.13%
2021/04/23	8.1	30.41	16	30.28	31.00	-7.9	4,001	-0.20%
2021/04/22	6.3	30.53	15.4	30.62	30.00	-9.1	4,373	-0.21%
2021/04/21	3.1	31.71	2.3	31.89	31.50	0.8	4,575	0.02%
2021/04/20	5.1	32.15	10	32.70	32.35	-4.9	4,733	-0.10%
2021/04/19	32.5	32.50	19	32.67	32.45	13.5	5,196	0.26%
2021/04/16	9	33.10	5	33.18	33.35	4	5,389	0.07%
2021/04/15	10	32.83	15	32.71	32.90	-5	5,501	-0.09%
2021/04/14	19	31.81	29.4	31.51	31.85	-10.4	5,548	-0.19%
2021/04/13	24.2	33.51	27.5	33.55	32.80	-3.3	5,531	-0.06%
2021/04/12	11.1	34.58	17.1	34.70	34.30	-6	5,560	-0.11%
2021/04/09	25.1	35.29	18	35.24	35.00	7.1	5,569	0.13%
2021/04/08	49.7	36.78	52.1	36.58	36.00	-2.4	5,533	-0.04%
2021/04/07	35.1	35.53	19.2	35.48	35.25	15.9	5,438	0.29%
2021/04/06	232.4	37.26	150.4	36.65	35.80	82	5,369	1.53%	大買/大賣/
2021/04/01	82	34.33	120.1	35.15	35.75	-38.1	5,092	-0.75%	大賣/
2021/03/31	25	32.02	34.1	31.84	32.50	-9.1	4,860	-0.19%
2021/03/30	7	31.04	6	31.38	30.95	1	4,779	0.02%
2021/03/29	13	31.20	8	31.50	31.15	5	4,762	0.11%
2021/03/26	17	31.16	3	31.02	31.20	14	4,735	0.30%
2021/03/25	14	30.88	8	30.89	30.85	6	4,741	0.13%
2021/03/24	25	31.22	29.2	31.15	31.10	-4.2	4,720	-0.09%
2021/03/23	38	31.35	56	31.17	30.60	-18	4,699	-0.38%
2021/03/22	63.5	32.64	79.4	32.33	31.20	-15.9	4,654	-0.34%
2021/03/19	428.4	33.32	439.2	32.53	33.00	-10.8	4,561	-0.24%	大買/大賣/
2021/03/18	154.1	31.35	123.5	31.72	32.45	30.6	4,075	0.75%	大買/大賣/
2021/03/17	46	29.67	34	29.63	29.50	12	3,906	0.31%
2021/03/16	25	29.06	49	29.12	28.60	-24	3,841	-0.62%
2021/03/15	8	27.84	5.1	27.78	27.80	2.9	3,792	0.08%
2021/03/12	6	27.65	0	0.00	27.35	6	3,818	0.16%
2021/03/11	16	27.90	7	27.79	27.65	9	3,832	0.24%
2021/03/10	6	27.58	8	27.59	27.50	-2	3,848	-0.05%
2021/03/09	13.1	27.58	40.1	27.36	27.30	-27	3,885	-0.69%
2021/03/08	14	29.01	21.2	28.69	28.30	-7.2	3,891	-0.18%
2021/03/05	175.7	29.41	147	29.43	29.55	28.6	3,884	0.74%	大買/大賣/
2021/03/04	87	29.04	48.2	29.24	29.80	38.8	3,773	1.03%
2021/03/03	2	26.85	4	26.60	27.10	-2	3,734	-0.05%
2021/03/02	5	26.81	7.1	26.82	26.35	-2	3,766	-0.05%
2021/02/26	6.1	27.33	2.1	27.50	27.20	4.1	3,798	0.11%
2021/02/25	0	27.50	2	28.02	28.00	-2	3,791	-0.05%
2021/02/24	4	27.38	2.1	27.43	27.40	1.9	3,783	0.05%
2021/02/23	2	28.22	7.1	28.25	28.15	-5.1	3,776	-0.13%
2021/02/22	9.1	28.35	26	28.37	28.55	-17	3,758	-0.45%
2021/02/19	5.2	27.90	6	28.11	27.90	-0.9	3,730	-0.02%
2021/02/18	4	27.69	15	27.68	27.90	-11	3,712	-0.30%
2021/02/17	7.1	26.91	8	27.01	27.00	-1	3,695	-0.03%
2021/02/05	14	27.29	6.3	27.16	26.85	7.7	3,683	0.21%
2021/02/04	11	26.87	10.1	27.00	27.50	1	3,656	0.03%
2021/02/03	28.2	27.92	28.1	27.55	27.05	0.1	3,641	0.00%
2021/02/02	5.1	26.24	7.3	26.14	26.45	-2.3	3,579	-0.06%
2021/02/01	6.3	26.26	8.1	26.30	25.75	-1.7	3,555	-0.05%
2021/01/29	5.2	28.11	1	29.03	27.55	4.1	3,520	0.12%
2021/01/28	47.2	29.13	13.5	28.93	28.40	33.7	3,495	0.96%
2021/01/27	16.6	29.34	42.2	28.57	30.10	-25.6	3,443	-0.74%
2021/01/26	28	28.32	12	28.13	27.80	16	3,357	0.48%
2021/01/25	10	28.56	18.2	28.50	28.50	-8.2	3,321	-0.25%
2021/01/22	59.1	28.24	59.3	28.47	28.00	-0.2	3,281	-0.01%
2021/01/21	52	30.42	56.3	30.55	29.30	-4.3	3,218	-0.13%
2021/01/20	27.6	30.66	75.4	30.20	30.85	-47.8	3,149	-1.52%
2021/01/19	58	32.71	44.1	32.03	31.60	14	3,071	0.45%
2021/01/18	81	32.07	86.3	32.14	32.20	-5.3	2,961	-0.18%
2021/01/15	260.6	33.00	199.2	32.88	32.30	61.4	2,896	2.12%	大買/大賣/
2021/01/14	159.2	29.84	194.7	29.81	31.60	-35.5	2,551	-1.39%	大買/大賣/
2021/01/13	107.4	29.72	94.8	29.55	28.75	12.5	2,318	0.54%	大買/
2021/01/12	299.6	30.43	223.4	30.23	29.50	76.3	2,144	3.56%	大買/大賣/
2021/01/11	174	27.60	156.2	28.14	28.65	17.9	1,657	1.08%	大買/大賣/
2021/01/08	29	26.04	21.6	26.05	26.05	7.5	1,442	0.52%
2021/01/07	27	23.46	13.1	23.58	23.70	13.9	1,310	1.06%
2021/01/06	5	22.67	14.1	21.87	21.55	-9	1,240	-0.73%
2021/01/05	20.2	24.13	4	23.63	23.00	16.2	1,213	1.34%
2021/01/04	6.5	23.01	0	22.55	23.55	6.5	1,139	0.57%
2020/12/31	0	21.35	0	21.70	21.45	0	1,096	0.00%
2020/12/30	0	0.00	1	20.90	21.30	-1	1,090	-0.09%
2020/12/29	1	21.05	1	21.45	21.15	0	1,086	0.00%
2020/12/28	1	21.35	9.1	21.64	21.45	-8.1	1,080	-0.75%
2020/12/25	0.2	21.33	0	0.00	21.10	0.2	1,070	0.01%
2020/12/24	0	0.00	1	21.30	21.30	-1	1,064	-0.10%
2020/12/23	0	20.45	2.1	21.13	21.15	-2	1,059	-0.19%
2020/12/22	0	0.00	2.1	20.88	20.45	-2.1	1,053	-0.20%
2020/12/21	6.1	21.20	28	20.85	20.85	-21.9	1,045	-2.09%
2020/12/18	4	22.49	2	22.70	22.45	2	1,018	0.20%
2020/12/17	2	22.33	1	22.30	22.60	1	1,011	0.10%
2020/12/16	6.1	22.81	7.1	23.30	23.20	-1	994	-0.10%
2020/12/15	22.1	22.89	12.2	22.66	22.30	9.9	971	1.02%
2020/12/14	3	22.30	4.1	22.26	22.30	-1.1	942	-0.11%
2020/12/11	1.1	21.72	2	21.78	21.75	-0.9	931	-0.10%
2020/12/10	3	22.55	0	0.00	22.35	3	922	0.33%
2020/12/09	2	23.08	0	0.00	22.80	2	911	0.22%
2020/12/08	20.1	23.25	19.1	23.51	23.40	1	894	0.11%
2020/12/07	1	21.65	17.1	22.40	22.00	-16.1	851	-1.89%
2020/12/04	1	23.40	5	22.87	22.70	-4	827	-0.48%
2020/12/03	11.1	23.55	4	23.88	22.90	7.1	796	0.90%
2020/12/02	5	24.28	16	24.34	24.50	-11	742	-1.49%
2020/12/01	10.2	24.50	24	24.89	24.85	-13.8	710	-1.94%
2020/11/30	95	25.31	80.1	25.17	25.45	15	664	2.25%
2020/11/27	78	23.09	19	23.60	23.90	59	517	11.41%
2020/11/26	13	20.87	8.3	21.75	21.75	4.8	429	1.11%
2020/11/25	6.3	19.64	8.1	19.57	19.80	-1.8	387	-0.47%
2020/11/24	0.1	18.53	0	0.00	18.00	0.1	343	0.03%
2020/11/23	1	18.15	0	0.00	18.35	1	353	0.28%
2020/11/20	2.1	18.24	2	18.05	18.30	0.1	370	0.02%
2020/11/19	1.1	17.22	0.1	17.25	17.45	1	355	0.28%
2020/11/18	0.1	17.37	0	0.00	17.25	0.1	355	0.02%
2020/11/17	0	0.00	0	17.50	17.35	0	353	-0.01%
2020/11/13	1.3	17.57	0	0.00	17.50	1.3	352	0.36%
2020/11/12	2	18.29	2.1	18.19	17.85	0	349	-0.01%
2020/11/11	0	0.00	3	18.17	18.30	-3	347	-0.86%
2020/11/10	6	17.88	7	17.92	17.65	-1	337	-0.30%
2020/11/09	0.1	17.52	0	0.00	17.35	0.1	330	0.02%
2020/11/05	0.1	16.65	0	0.00	17.40	0.1	327	0.04%
2020/11/04	0.2	16.68	0	0.00	16.60	0.2	321	0.07%
2020/11/03	0.4	16.65	0.1	16.40	16.50	0.3	320	0.08%
2020/11/02	8.4	16.47	0.7	16.30	16.25	7.7	318	2.41%
2020/10/30	4.3	17.01	0	0.00	16.75	4.3	314	1.37%
2020/10/29	1	17.20	1.2	17.39	17.55	-0.2	310	-0.06%
2020/10/28	4.1	17.81	0	0.00	17.70	4.1	308	1.34%
2020/10/27	0.2	18.55	11	17.55	18.25	-10.8	299	-3.59%
2020/10/26	18.1	18.12	7	18.20	17.75	11.1	285	3.88%
2020/10/23	71	18.63	77	18.15	18.65	-6	265	-2.27%
2020/10/22	9.2	17.59	2	17.61	18.00	7.1	182	3.92%
2020/10/21	2.4	16.42	1	16.40	16.40	1.4	133	1.07%
2020/10/20	1.2	16.46	0	0.00	16.35	1.2	133	0.92%
2020/10/19	0.1	16.30	0	0.00	16.10	0.1	127	0.05%
2020/10/16	0.2	16.30	0	0.00	16.00	0.2	127	0.19%
2020/10/15	0.2	16.10	0.1	16.10	16.10	0.1	127	0.07%
2020/10/14	1.6	15.90	1	15.90	15.90	0.6	127	0.44%
2020/10/13	1.3	15.90	1	15.90	15.85	0.3	127	0.20%
2020/10/12	1.3	16.00	1	16.15	15.85	0.3	127	0.25%
2020/10/08	5.2	16.45	5	16.58	16.30	0.2	126	0.14%
2020/10/07	0.8	16.00	0	0.00	15.80	0.8	120	0.63%
2020/10/06	1.5	15.82	1	15.85	15.75	0.5	120	0.41%
2020/10/05	1.2	15.69	1	15.85	15.80	0.2	124	0.19%
2020/09/30	0.2	15.70	0	0.00	15.65	0.2	125	0.19%
2020/09/29	0.2	15.60	0.9	15.60	15.45	-0.7	127	-0.55%
2020/09/28	2.5	15.33	1	15.55	15.30	1.5	129	1.13%
2020/09/25	1.3	15.36	1	15.60	15.30	0.3	132	0.20%
2020/09/24	1.3	15.69	1	16.00	15.60	0.3	132	0.23%
2020/09/23	0.2	15.95	0	0.00	15.65	0.2	131	0.14%
2020/09/22	0.3	16.05	0	0.00	15.80	0.3	132	0.21%
2020/09/21	2.7	15.99	0	0.00	16.00	2.7	132	2.05%
2020/09/18	1.5	15.93	1	16.00	15.90	0.5	132	0.36%
2020/09/17	1.4	15.79	0	0.00	15.70	1.4	132	1.07%
2020/09/16	0.4	16.10	0	0.00	15.85	0.4	132	0.31%
2020/09/15	0.3	16.15	0	0.00	15.85	0.3	133	0.19%
2020/09/14	0.2	16.15	0	0.00	15.90	0.2	133	0.14%
2020/09/10	0.3	16.00	0	0.00	15.80	0.3	134	0.20%
2020/09/09	0.1	15.95	0	0.00	15.70	0.1	135	0.06%
2020/09/07	0.2	16.20	0	0.00	15.80	0.2	134	0.15%
2020/09/04	0.1	16.50	0	0.00	16.15	0.1	135	0.04%
2020/09/03	0	16.65	3	16.70	16.25	-3	133	-2.24%
2020/09/02	0	16.90	0	0.00	16.70	0	136	0.03%
2020/09/01	2	16.70	2	16.78	16.65	0	134	0.00%
2020/08/27	7.1	15.97	4	15.93	15.70	3.1	120	2.57%
2020/08/26	0	0.00	3	16.40	16.40	-3	108	-2.77%
2020/07/28	3	15.05	0	0.00	15.10	3	169	1.77%
2020/07/16	0.1	16.25	0	0.00	15.90	0.1	170	0.03%
2020/07/15	0.1	16.20	0	0.00	15.85	0.1	172	0.03%
2020/06/22	0	0.00	1	16.50	16.15	-1	189	-0.53%
2020/06/01	1	16.20	0	0.00	16.10	1	234	0.43%
2020/05/27	1	16.00	0	0.00	16.10	1	241	0.41%
2020/05/26	0	0.00	3	16.20	16.10	-3	240	-1.25%
2020/05/14	3	15.00	0	0.00	14.20	3	215	1.39%
2020/05/13	0	0.00	1	15.45	15.30	-1	208	-0.48%
2020/05/12	0	0.00	7	16.20	16.20	-7	195	-3.59%
2020/05/08	8	15.06	0	0.00	14.95	8	165	4.83%
2020/05/07	2	14.90	2	15.00	15.10	0	165	0.00%
2020/04/30	0	0.00	1	14.95	15.00	-1	163	-0.61%
2020/04/29	0	0.00	0.1	15.50	14.95	-0.1	163	-0.03%
2020/04/24	0	0.00	1	13.50	13.85	-1	164	-0.61%
2020/04/21	1	13.70	0	0.00	13.65	1	164	0.61%
2020/04/16	0	0.00	1	14.10	14.10	-1	163	-0.61%
2020/04/10	1	14.00	0	0.00	14.00	1	160	0.62%
2020/03/30	0	0.00	20	13.20	13.20	-20	158	-12.59%
2020/03/27	20	13.55	0	0.00	13.60	20	158	12.64%
2020/03/13	1	13.50	1	13.50	13.60	0	135	0.00%
2020/03/03	0	0.00	1	17.25	17.15	-1	113	-0.88%
2020/03/02	2	17.13	0	0.00	17.15	2	113	1.76%
2020/02/10	0.1	17.70	0	0.00	17.45	0.1	106	0.05%
2020/01/10	0	0.00	1	19.40	19.40	-1	106	-0.94%
2020/01/07	1	19.20	0	0.00	19.10	1	111	0.90%
2020/01/03	0	0.00	1	19.45	19.45	-1	115	-0.86%
2019/12/19	1	21.35	1	20.80	20.50	0	111	0.00%
2019/12/18	0	0.00	3	20.07	20.20	-3	98	-3.05%
2019/12/05	0.1	19.40	0	0.00	19.25	0.1	121	0.04%
2019/11/01	3	19.95	0	0.00	19.85	3	494	0.61%
2019/10/03	0	0.00	1	20.80	20.80	-1	599	-0.17%
2019/09/19	1	21.20	0	0.00	20.90	1	597	0.17%
2019/09/18	1	20.90	1	21.45	21.15	0	597	0.00%
2019/09/17	13	21.54	13	21.34	21.15	0	596	0.00%
2019/09/10	3	22.55	0	0.00	22.35	3	580	0.52%
2019/08/28	0	0.00	1	22.50	22.05	-1	551	-0.18%
2019/08/27	1	22.25	2	22.35	22.25	-1	544	-0.18%
2019/08/26	3	24.33	0	0.00	23.85	3	508	0.59%
2019/08/21	1	24.50	1	23.95	23.55	0	445	0.00%
2019/08/19	0	0.00	1	21.90	21.85	-1	395	-0.25%
2019/08/08	5	24.49	6	24.54	24.10	-1	340	-0.29%
2019/08/07	1	24.85	1	24.60	23.80	0	321	0.00%
2019/08/06	15	24.64	15	25.20	24.85	0	289	0.00%
2019/08/05	1	22.85	5	23.29	23.80	-4	229	-1.74%
2019/08/01	4	23.10	4	22.53	22.65	0	186	0.00%
2019/07/31	10	22.78	5	22.86	23.00	5	168	2.96%
2019/07/30	1	21.30	1	21.30	21.70	0	102	0.00%
2019/03/19	0	0.00	2	20.20	20.40	-2	313	-0.64%
2019/03/06	3	19.98	3	19.75	19.75	0	302	0.00%
2019/03/05	0	0.00	1	20.00	20.15	-1	297	-0.34%
2019/01/04	1	18.90	1	18.95	19.40	0	298	0.00%
2019/01/03	0	0.00	1	20.00	19.40	-1	308	-0.32%
2018/12/28	1	20.80	0	0.00	20.90	1	308	0.32%
2018/11/09	0	0.00	1	18.55	18.45	-1	325	-0.31%
2018/11/06	1	18.20	0	0.00	18.10	1	332	0.30%
2018/10/11	0	0.00	2	18.70	18.60	-2	327	-0.61%
2018/10/04	0	0.00	1	22.45	22.60	-1	310	-0.32%
2018/09/25	1	20.65	0	0.00	20.65	1	275	0.36%
2018/08/29	1	22.10	0	0.00	22.10	1	295	0.34%
2018/08/10	1	25.55	0	0.00	25.55	1	282	0.35%
2018/07/09	2	27.00	0	0.00	27.20	2	326	0.61%
2018/06/11	0	0.00	2	29.30	29.00	-2	301	-0.66%
2018/06/04	2	31.40	0	0.00	31.10	2	289	0.69%
2018/05/31	0	0.00	1	30.40	30.45	-1	283	-0.35%
2018/05/22	0	0.00	2	30.95	31.00	-2	283	-0.71%
2018/05/09	2	30.55	0	0.00	30.60	2	317	0.63%
2018/04/02	1	30.50	0	0.00	30.45	1	354	0.28%
2018/03/29	0	0.00	1	30.90	31.00	-1	366	-0.27%
2018/03/23	1	31.55	0	0.00	31.35	1	391	0.26%
2018/03/15	0	33.85	0	0.00	31.60	0	403	0.00%
2018/03/06	0	33.15	0	0.00	33.10	0	457	0.00%
2018/02/27	0	0.00	4	32.70	32.90	-4	504	-0.79%
2018/02/08	0	0.00	3	30.80	31.00	-3	648	-0.46%
2018/02/07	0	30.95	0	0.00	30.95	0	660	0.00%
2018/02/06	2	30.01	0	0.00	30.05	2	676	0.30%
2018/01/26	0	35.00	0	0.00	34.60	0	858	0.00%
2018/01/22	0.1	35.00	0	0.00	34.60	0.1	908	0.01%
2018/01/19	0.1	35.45	1	35.95	35.10	-1	924	-0.10%
2018/01/18	5.1	35.50	0	0.00	35.55	5.1	920	0.55%
2018/01/12	0.1	35.40	0	0.00	35.05	0.1	994	0.01%
2018/01/09	0	0.00	1	35.10	35.00	-1	1,022	-0.10%
2018/01/04	3	36.10	0	0.00	36.20	3	1,075	0.28%
2018/01/03	0	0.00	1	36.75	36.70	-1	1,085	-0.09%