台橡 (2103)-臺銀-民權券商分點個股進出

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

台橡

(2103)

可現股當沖

股價
23.50
漲跌
▼0.05
漲幅
-0.21%
成交量
733張
產業
上市橡膠類股
465人加入追蹤

立即追蹤
本地時間:14:30(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

台橡 (2103)籌碼相關－臺銀-民權券商分點個股進出

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-民權券商分點個股進出
臺銀-民權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
2024/11/22	5	23.55	0	0.00	23.50	5	1,830	0.27%
2024/11/21	1	23.55	0	0.00	23.55	1	1,825	0.05%
2024/11/20	10	23.50	0	0.00	23.45	10	1,824	0.55%
2024/11/19	5	23.45	0	0.00	23.70	5	1,820	0.27%
2024/11/18	5	23.65	0	0.00	23.75	5	1,815	0.28%
2024/11/15	15	23.35	0	0.00	23.35	15	1,799	0.83%
2024/11/14	4	23.18	3.5	23.10	23.10	0.5	1,791	0.03%
2024/11/13	5	23.65	5	23.55	23.65	0	1,765	0.00%
2024/11/12	2	23.70	0	0.00	23.65	2	1,784	0.11%
2024/11/11	0	0.00	2	23.65	23.90	-2	1,790	-0.11%
2024/11/08	5	23.84	0	0.00	23.80	5	1,813	0.28%
2024/11/07	1	24.40	0	0.00	24.35	1	1,810	0.06%
2024/11/06	8	24.31	0	0.00	24.20	8	1,809	0.44%
2024/11/05	0	0.00	11	24.75	24.80	-11	1,778	-0.62%
2024/11/04	8	25.00	1	25.10	24.90	7	1,811	0.39%
2024/11/01	0	0.00	11	24.39	24.70	-11	1,857	-0.59%
2024/10/30	2	24.35	0	0.00	24.40	2	1,852	0.11%
2024/10/29	3	24.45	0	0.00	24.45	3	1,839	0.16%
2024/10/28	15	24.64	7	24.39	24.65	8	1,797	0.44%
2024/10/24	53	24.08	0	0.00	23.90	53	1,754	3.02%
2024/10/23	2	23.75	0	0.00	23.75	2	1,766	0.11%
2024/10/21	2	24.20	0	0.00	24.10	2	1,795	0.11%
2024/10/17	0	0.00	3	24.70	24.45	-3	1,905	-0.16%
2024/10/16	4	24.41	0	0.00	24.40	4	1,910	0.21%
2024/10/15	0	0.00	5	24.40	24.35	-5	1,863	-0.27%
2024/10/14	0	0.00	55	24.64	24.60	-55	1,881	-2.92%
2024/10/11	2	24.25	0	0.00	24.40	2	1,901	0.11%
2024/10/09	10	24.59	78.2	24.79	24.40	-68.2	1,884	-3.62%
2024/10/08	0	0.00	24	25.35	25.35	-24	1,819	-1.32%
2024/10/07	0	0.00	15	24.72	24.75	-15	1,678	-0.89%
2024/09/30	1	23.70	4	23.73	23.80	-3	1,590	-0.19%
2024/09/27	0	0.00	17.3	23.44	23.45	-17.3	1,586	-1.09%
2024/09/26	6	23.06	0	0.00	23.10	6	1,575	0.38%
2024/09/25	0	0.00	2	23.30	23.15	-2	1,596	-0.13%
2024/09/20	1	22.90	0	0.00	23.10	1	1,623	0.06%
2024/09/19	1	22.90	0	0.00	22.95	1	1,638	0.06%
2024/09/11	0	22.10	0	0.00	22.10	0	1,690	0.00%
2024/09/09	3	21.60	0	0.00	21.80	3	1,714	0.17%
2024/09/06	0	22.15	0	0.00	22.15	0	1,731	0.00%
2024/09/05	7	22.21	0	0.00	21.95	7	1,751	0.40%
2024/09/04	6	22.09	0	0.00	21.95	6	1,798	0.33%
2024/09/03	0	0.00	8	23.10	23.05	-8	1,798	-0.44%
2024/09/02	0	23.20	0	0.00	23.20	0	1,814	0.00%
2024/08/30	0	0.00	12	23.25	23.35	-12	1,825	-0.66%
2024/08/28	0	0.00	18	23.30	23.30	-18	1,827	-0.98%
2024/08/26	0	0.00	2	23.05	23.25	-2	1,833	-0.11%
2024/08/23	0	0.00	10	22.95	22.90	-10	1,828	-0.55%
2024/08/20	6	22.70	0	0.00	22.75	6	1,887	0.32%
2024/08/19	2	22.70	0	0.00	22.70	2	1,934	0.10%
2024/08/14	30	22.70	0	0.00	22.80	30	1,965	1.53%
2024/08/13	5	22.70	2	22.75	22.45	3	1,955	0.15%
2024/08/09	8	22.48	7	22.70	22.50	1	1,933	0.05%
2024/08/07	5	22.05	10	22.07	22.25	-5	1,907	-0.26%
2024/08/06	3	21.55	2	21.60	21.55	1	1,890	0.05%
2024/08/05	7	21.39	6	20.70	20.75	1	1,868	0.05%
2024/08/02	5	22.75	0	0.00	22.65	5	1,811	0.28%
2024/08/01	0	0.00	2	23.05	23.00	-2	1,797	-0.11%
2024/07/31	6	22.80	0.5	22.90	22.75	5.5	1,803	0.31%
2024/07/30	5	22.80	0	0.00	22.80	5	1,820	0.27%
2024/07/29	0	0.00	4	23.10	22.95	-4	1,822	-0.22%
2024/07/26	6	22.46	4	22.65	22.70	2	1,906	0.10%
2024/07/23	4	22.76	0	0.00	22.85	4	1,903	0.21%
2024/07/22	9	22.76	0	0.00	22.70	9	1,889	0.48%
2024/07/19	12	23.25	1	23.15	23.15	11	1,876	0.59%
2024/07/18	5	23.85	2	23.85	23.85	3	1,822	0.16%
2024/07/17	5	23.40	2	23.65	23.45	3	1,773	0.17%
2024/07/16	16	23.31	0	0.00	23.25	16	1,812	0.88%
2024/07/15	6	23.54	0	0.00	23.55	6	1,825	0.33%
2024/07/12	2	23.65	2	23.85	23.70	0	1,836	0.00%
2024/07/10	15	23.20	1	23.20	23.20	14	1,845	0.76%
2024/07/09	15	23.25	0	0.00	23.25	15	1,865	0.80%
2024/07/08	3	23.50	0	0.00	23.55	3	1,877	0.16%
2024/07/05	0	0.00	4	23.53	23.50	-4	1,878	-0.21%
2024/07/04	20	23.18	0	0.00	23.15	20	1,888	1.06%
2024/07/03	0	0.00	59	23.62	23.65	-59	1,870	-3.15%
2024/07/02	15	23.64	41	23.64	23.55	-26	1,846	-1.41%
2024/07/01	22	23.75	50	23.75	23.75	-28	1,825	-1.53%
2024/06/28	2	23.90	0	0.00	23.90	2	1,807	0.11%
2024/06/20	24	24.10	0	0.00	24.15	24	1,778	1.35%
2024/06/14	7	23.67	0	0.00	23.80	7	1,786	0.39%
2024/06/13	4	23.86	0	0.00	23.70	4	1,782	0.22%
2024/06/11	0	0.00	80	24.24	24.15	-80	1,767	-4.53%
2024/06/05	5	24.30	3	24.27	24.20	2	1,677	0.12%
2024/06/04	20	23.75	0	0.00	23.95	20	1,697	1.18%
2024/06/03	5	23.85	2	23.85	23.85	3	1,707	0.18%
2024/05/31	1	23.95	0	0.00	24.00	1	1,712	0.06%
2024/05/27	7	23.60	0	0.00	23.65	7	1,709	0.41%
2024/05/23	2	24.45	2	24.30	24.00	0	1,677	0.00%
2024/05/22	50	24.50	0	0.00	24.55	50	1,639	3.05%
2024/05/20	0	0.00	2	24.85	24.80	-2	1,642	-0.12%
2024/05/16	0	0.00	0.6	24.50	24.70	-0.6	1,682	-0.04%
2024/05/14	12	24.60	0	0.00	24.60	12	1,676	0.72%
2024/05/13	20	24.18	2	24.30	24.50	18	1,654	1.09%
2024/05/10	3	24.00	0	0.00	24.20	3	1,645	0.18%
2024/05/08	10	24.20	0	0.00	24.30	10	1,610	0.62%
2024/05/07	20	24.53	0	0.00	24.55	20	1,598	1.25%
2024/05/02	0	0.00	4	24.63	24.70	-4	1,574	-0.25%
2024/04/30	7	24.24	0	0.00	24.10	7	1,555	0.45%
2024/04/25	4	24.00	0	0.00	23.90	4	1,418	0.28%
2024/04/22	3	25.05	0	0.00	24.60	3	1,412	0.21%
2024/04/18	0	0.00	46	24.73	24.70	-46	1,319	-3.49%
2024/04/17	0	0.00	2	24.35	24.60	-2	1,270	-0.16%
2024/04/16	0	0.00	3	23.95	23.60	-3	1,223	-0.25%
2024/04/12	0	0.00	2	24.30	24.20	-2	1,154	-0.17%
2024/04/10	0	0.00	5	23.81	24.00	-5	1,086	-0.46%
2024/04/08	2	23.00	0	0.00	23.20	2	1,011	0.20%
2024/04/03	5	23.20	0	0.00	23.10	5	1,003	0.50%
2024/03/29	3	23.25	0	0.00	23.15	3	986	0.30%
2024/03/28	4	23.49	2	23.70	23.30	2	974	0.21%
2024/03/27	5	23.40	0	0.00	23.55	5	971	0.52%
2024/03/26	9	23.34	2	23.40	23.30	7	960	0.73%
2024/03/25	23	23.07	25	23.02	23.05	-2	943	-0.21%
2024/03/21	0	0.00	12.2	23.33	23.35	-12.2	941	-1.29%
2024/03/19	0	0.00	15	23.42	23.25	-15	943	-1.59%
2024/03/15	4	22.70	0	0.00	22.55	4	898	0.45%
2024/03/11	0	0.00	10	22.90	22.95	-10	864	-1.16%
2024/03/08	0	0.00	2	22.45	22.45	-2	858	-0.23%
2024/03/07	3	22.62	0	0.00	22.80	3	829	0.36%
2024/03/06	10	22.85	0	0.00	22.70	10	809	1.23%
2024/03/05	22	22.79	0	0.00	22.70	22	800	2.75%
2024/03/04	5.2	22.85	0	0.00	22.85	5.2	793	0.65%
2024/02/29	7	22.95	0	0.00	22.80	7	786	0.89%
2024/02/26	1	23.05	0	0.00	23.05	1	759	0.13%
2024/02/22	5	23.35	1	23.45	23.35	4	745	0.54%
2024/02/21	0	0.00	0.2	23.40	23.45	-0.2	740	-0.02%
2024/02/20	10	23.65	2	23.65	23.35	8	723	1.11%
2024/02/19	0	0.00	2	23.55	23.45	-2	690	-0.29%
2024/02/16	0	0.00	2	23.05	22.90	-2	667	-0.30%
2024/02/15	3	22.45	0	0.00	22.50	3	656	0.46%
2024/02/05	3	22.17	0	0.00	22.40	3	647	0.46%
2024/02/01	0	0.00	4	22.33	22.40	-4	646	-0.62%
2024/01/31	7	22.14	0	0.00	22.10	7	645	1.08%
2024/01/30	10.2	22.27	8	22.15	22.10	2.2	644	0.34%
2024/01/29	5	22.55	4	22.45	22.50	1	623	0.16%
2024/01/25	1	22.25	0	0.00	22.30	1	605	0.17%
2024/01/23	1	22.25	0	0.00	22.25	1	590	0.17%
2024/01/22	2	22.30	0	0.00	22.15	2	583	0.34%
2024/01/17	5	22.57	0.1	22.65	22.45	4.9	549	0.89%
2024/01/16	2	23.00	0	0.00	22.95	2	527	0.38%
2024/01/09	0	0.00	0	24.10	23.95	0	584	0.00%
2024/01/02	0	0.00	4	24.33	24.35	-4	601	-0.67%
2023/12/28	0	0.00	1	24.30	24.30	-1	604	-0.17%
2023/12/26	2	24.25	0	0.00	24.30	2	604	0.33%
2023/12/22	2	24.10	2	24.00	23.95	0	600	0.00%
2023/12/21	1	24.15	0	0.00	24.10	1	604	0.17%
2023/12/15	1	24.30	0	0.00	24.50	1	597	0.17%
2023/12/13	2	23.60	0	0.00	23.60	2	588	0.34%
2023/12/08	2	23.75	0	0.00	23.80	2	629	0.32%
2023/12/06	2	23.95	0	0.00	23.80	2	621	0.32%
2023/12/04	0	0.00	1	24.30	24.35	-1	608	-0.16%
2023/11/29	0	0.00	3	24.30	24.15	-3	627	-0.48%
2023/11/10	0	0.00	1	23.35	23.35	-1	651	-0.15%
2023/11/06	0	0.00	8.1	23.35	23.30	-8.1	692	-1.18%
2023/11/03	8	23.16	0	0.00	23.10	8	707	1.13%
2023/10/31	2	23.00	0	0.00	22.90	2	783	0.26%
2023/10/30	1	22.95	0	0.00	22.95	1	801	0.12%
2023/10/24	1	22.90	0	0.00	22.95	1	832	0.12%
2023/10/23	6	23.21	0	0.00	22.85	6	834	0.72%
2023/10/12	5	23.85	4	23.83	24.05	1	801	0.12%
2023/10/04	1	23.35	0	0.00	23.25	1	821	0.12%
2023/09/26	5	23.95	0	0.00	23.75	5	863	0.58%
2023/09/22	0	0.00	3	24.10	24.15	-3	868	-0.35%
2023/09/20	3	24.55	0	0.00	24.55	3	901	0.33%
2023/09/19	5	24.60	2	24.55	24.65	3	917	0.33%
2023/09/15	0	0.00	1	24.05	24.15	-1	916	-0.11%
2023/09/07	5	24.35	0	0.00	24.30	5	992	0.50%
2023/09/05	1	24.75	12	24.92	24.75	-11	1,000	-1.10%
2023/09/01	0	0.00	4	24.50	24.55	-4	994	-0.40%
2023/08/29	0.1	23.50	0	0.00	23.45	0.1	1,039	0.01%
2023/08/23	5	23.35	0	0.00	23.30	5	1,219	0.41%
2023/08/22	5	23.65	0	0.00	23.60	5	1,263	0.40%
2023/08/15	0	0.00	5	23.67	23.50	-5	1,361	-0.37%
2023/08/14	5	23.60	0	0.00	23.65	5	1,370	0.36%
2023/08/11	1	24.00	0	0.00	24.10	1	1,372	0.07%
2023/08/10	0	0.00	2	24.10	24.10	-2	1,376	-0.15%
2023/08/09	6	24.27	0	0.00	24.10	6	1,370	0.44%
2023/08/02	0	0.00	4	25.43	25.00	-4	1,370	-0.29%
2023/08/01	2	25.00	0	0.00	25.10	2	1,364	0.15%
2023/07/20	1	25.05	0	0.00	25.10	1	1,401	0.07%
2023/07/19	5	25.10	3	25.00	25.00	2	1,402	0.14%
2023/07/06	12	25.27	0	0.00	25.25	12	1,397	0.86%
2023/07/05	12	25.56	4	25.55	25.55	8	1,374	0.58%
2023/07/04	3	25.68	0	0.00	25.65	3	1,369	0.22%
2023/07/03	0	0.00	10	25.85	25.80	-10	1,365	-0.73%
2023/06/30	2	25.70	0	0.00	25.70	2	1,361	0.15%
2023/06/28	10	26.80	7.2	26.80	26.70	2.8	1,352	0.20%
2023/06/27	0	0.00	5	26.70	26.75	-5	1,343	-0.37%
2023/06/19	10	26.65	0	0.00	26.70	10	1,327	0.75%
2023/06/16	1	26.90	18	26.83	26.90	-17	1,306	-1.30%
2023/06/15	0	0.00	30	26.30	26.25	-30	1,272	-2.36%
2023/06/14	3.5	26.34	0	0.00	26.30	3.5	1,406	0.25%
2023/06/13	1	26.20	0	0.00	26.25	1	1,434	0.07%
2023/06/12	1	26.10	0	0.00	26.15	1	1,444	0.07%
2023/06/05	6	26.09	0	0.00	26.05	6	1,613	0.37%
2023/06/01	15.1	25.37	10	25.60	25.55	5.1	1,578	0.32%
2023/05/31	0	0.00	1	25.35	25.50	-1	1,557	-0.06%
2023/05/30	12	25.41	0	0.00	25.40	12	1,523	0.79%
2023/05/29	13	25.77	2	25.83	25.80	11	1,485	0.74%
2023/05/26	5	25.90	0	0.00	25.95	5	1,457	0.34%
2023/05/25	16	26.10	1	26.20	26.10	15	1,426	1.05%
2023/05/23	8	26.40	0	0.00	26.55	8	1,374	0.58%
2023/05/18	1.1	26.70	0	0.00	26.50	1.1	1,381	0.08%
2023/05/17	3	26.72	0	0.00	26.75	3	1,371	0.22%
2023/05/15	4	26.25	0	0.00	26.35	4	1,361	0.29%
2023/05/12	10	26.30	0	0.00	26.30	10	1,374	0.73%
2023/05/11	10	26.30	0	0.00	26.45	10	1,392	0.72%
2023/05/09	1	26.80	0	0.00	26.80	1	1,477	0.07%
2023/05/08	10	27.10	0	0.00	27.10	10	1,541	0.65%
2023/05/05	2	27.23	0	0.00	27.15	2	1,639	0.12%
2023/05/04	4	27.46	0	0.00	27.50	4	1,649	0.24%
2023/04/26	0	0.00	1	27.65	27.80	-1	1,637	-0.06%
2023/04/25	1	27.75	0	0.00	27.80	1	1,622	0.06%
2023/04/19	0.6	28.00	0	0.00	28.00	0.6	1,608	0.04%
2023/04/07	0	0.00	0.1	28.20	28.05	-0.1	1,628	-0.01%
2023/03/20	2	27.45	1	27.90	27.45	1	1,674	0.06%
2023/03/17	10	27.00	10	28.82	28.15	0	1,651	0.00%
2023/03/14	1	27.05	0	0.00	27.30	1	1,499	0.07%
2023/03/13	6	27.53	0	0.00	27.45	6	1,502	0.40%
2023/03/10	5	28.10	14	28.21	27.85	-9	1,449	-0.62%
2023/03/07	0	0.00	0	29.50	29.60	0	1,374	0.00%
2023/03/06	0	0.00	2	29.50	29.35	-2	1,362	-0.15%
2023/03/03	0	0.00	2	29.35	29.40	-2	1,348	-0.15%
2023/03/01	7	28.65	0	0.00	28.75	7	1,325	0.53%
2023/02/22	1	29.00	0	0.00	29.10	1	1,279	0.08%
2023/02/21	1	29.20	0	0.00	29.15	1	1,262	0.08%
2023/02/20	0	0.00	2	29.00	29.05	-2	1,266	-0.16%
2023/02/16	4	28.85	0	0.00	28.80	4	1,273	0.31%
2023/02/15	0	0.00	1	29.45	29.25	-1	1,247	-0.08%
2023/02/13	0	0.00	0	28.65	28.80	0	1,248	0.00%
2023/02/10	2	28.70	14	28.94	28.70	-12	1,251	-0.96%
2023/02/09	0	0.00	9	29.55	29.10	-9	1,243	-0.72%
2023/02/08	5	30.20	2	29.95	29.75	3	1,215	0.25%
2023/02/07	2	30.05	0	0.00	29.80	2	1,162	0.17%
2023/02/06	20	29.95	8	30.35	29.90	12	1,096	1.09%
2023/02/03	0	0.00	25	29.44	29.60	-25	1,007	-2.48%
2023/02/02	3	28.55	5	28.76	28.55	-2	901	-0.22%
2023/02/01	2	28.25	0	0.00	28.00	2	872	0.23%
2023/01/30	0	0.00	3	28.22	28.10	-3	863	-0.35%
2023/01/17	0	0.00	1	27.90	27.85	-1	852	-0.12%
2023/01/13	0	0.00	7	27.30	27.30	-7	858	-0.82%
2023/01/06	1	27.95	4	27.83	27.60	-3	921	-0.33%
2023/01/05	0.1	27.80	0	0.00	27.60	0.1	917	0.01%
2023/01/04	0	0.00	0.1	29.75	27.50	-0.1	923	-0.01%
2023/01/03	0	0.00	4	27.15	27.25	-4	935	-0.43%
2022/12/29	1	26.60	0	0.00	26.90	1	939	0.11%
2022/12/26	0	0.00	2	26.95	27.05	-2	942	-0.21%
2022/12/23	5	26.94	0	0.00	26.95	5	948	0.53%
2022/12/20	2	26.95	0	0.00	26.90	2	991	0.20%
2022/12/13	1	28.20	21	28.07	27.85	-20	963	-2.08%
2022/12/06	12	27.66	2	28.03	27.45	10	922	1.08%
2022/12/05	0	0.00	11	28.08	28.10	-11	900	-1.22%
2022/12/01	16	27.57	3	27.40	27.55	13	870	1.49%
2022/11/30	3	27.65	4	27.41	27.60	-1	857	-0.12%
2022/11/29	0	0.00	7	27.12	27.20	-7	841	-0.83%
2022/11/22	0	0.00	2	26.40	26.40	-2	879	-0.23%
2022/11/21	2	26.50	0.2	26.82	26.50	1.8	890	0.20%
2022/11/16	0	0.00	2	27.08	26.75	-2	923	-0.22%
2022/11/15	0	0.00	2	27.15	27.10	-2	917	-0.22%
2022/11/14	2	26.65	50	26.79	26.95	-48	908	-5.29%
2022/11/11	2	26.50	0	0.00	26.40	2	892	0.22%
2022/11/10	20.2	26.40	0	0.00	26.40	20.2	893	2.26%
2022/11/07	2	26.65	0	0.00	26.70	2	898	0.22%
2022/11/04	0	0.00	2	26.85	26.75	-2	900	-0.22%
2022/11/03	2	26.90	0	0.00	26.75	2	912	0.22%
2022/11/02	0	0.00	31	27.13	27.10	-31	929	-3.34%
2022/10/31	2	26.65	0	0.00	26.45	2	959	0.21%
2022/10/26	30	26.54	0	0.00	26.35	30	993	3.02%
2022/10/24	8	26.50	0	0.00	26.40	8	1,026	0.78%
2022/10/21	4	26.65	0	0.00	26.60	4	1,023	0.39%
2022/10/20	10	26.15	1	26.20	27.20	9	1,023	0.88%
2022/10/19	11	27.11	0	0.00	26.75	11	968	1.14%
2022/10/17	0	0.00	20	26.70	26.55	-20	971	-2.06%
2022/10/13	11	26.05	0	0.00	25.95	11	1,016	1.08%
2022/10/11	0	0.00	1	26.95	26.75	-1	1,154	-0.09%
2022/10/07	0	0.00	1	26.85	26.80	-1	1,179	-0.08%
2022/10/04	10	26.40	2	26.55	26.45	8	1,310	0.61%
2022/10/03	0	0.00	2	26.20	26.20	-2	1,325	-0.15%
2022/09/28	10	25.19	0	0.00	25.10	10	1,376	0.73%
2022/09/27	0	0.00	2	25.85	26.10	-2	1,369	-0.15%
2022/09/26	18	26.32	1	26.30	26.20	17	1,369	1.24%
2022/09/21	5	27.32	0	0.00	27.30	5	1,418	0.35%
2022/09/07	1	27.20	0	0.00	27.00	1	1,706	0.06%
2022/09/01	10	27.70	0	0.00	27.85	10	1,736	0.58%
2022/08/31	2	28.08	0	0.00	28.20	2	1,728	0.12%
2022/08/29	3	28.55	0	0.00	28.40	3	1,721	0.17%
2022/08/25	0	0.00	14	28.94	29.25	-14	1,722	-0.81%
2022/08/24	0	0.00	2	28.60	28.75	-2	1,714	-0.12%
2022/08/23	0	0.00	1	28.30	28.25	-1	1,718	-0.06%
2022/08/19	2	28.20	0	0.00	28.20	2	1,722	0.12%
2022/08/17	2	28.13	2	28.10	28.00	0	1,723	0.00%
2022/08/15	0	0.00	2	28.15	28.15	-2	1,721	-0.12%
2022/08/12	1	27.70	0	0.00	27.75	1	1,716	0.06%
2022/08/11	0	0.00	1	27.70	27.60	-1	1,720	-0.06%
2022/08/09	0	0.00	0.1	27.40	27.40	-0.1	1,727	0.00%
2022/08/08	1	26.75	2	27.05	27.10	-1	1,729	-0.06%
2022/08/05	0	0.00	2	26.75	26.75	-2	1,727	-0.12%
2022/08/04	1	25.35	0	0.00	25.90	1	1,731	0.06%
2022/08/03	0	0.00	1	25.80	25.75	-1	1,764	-0.06%
2022/08/02	0	0.00	0.3	26.20	26.35	-0.3	1,776	-0.02%
2022/08/01	1	26.25	0	0.00	26.30	1	1,811	0.06%
2022/07/28	0.3	25.55	0	0.00	25.45	0.3	1,807	0.02%
2022/07/27	1	25.35	0	0.00	25.40	1	1,812	0.06%
2022/07/25	1	25.40	0	0.00	25.50	1	1,807	0.06%
2022/07/22	0	0.00	2.1	25.45	25.35	-2.1	1,816	-0.12%
2022/07/21	1	25.15	0	25.10	25.50	1	1,833	0.05%
2022/07/20	2	25.50	0	0.00	25.05	2	1,841	0.11%
2022/07/19	2	25.20	0	0.00	25.35	2	1,840	0.11%
2022/07/18	2	28.03	21	27.97	28.10	-19	1,766	-1.08%
2022/07/14	1	27.05	0	0.00	27.00	1	1,724	0.06%
2022/07/12	17	26.79	0	0.00	26.65	17	1,762	0.96%
2022/07/11	10	27.90	0	0.00	27.95	10	1,728	0.58%
2022/07/07	1	28.40	0	0.00	28.40	1	1,754	0.06%
2022/07/06	6	28.65	0	0.00	28.25	6	1,774	0.34%
2022/07/04	3	29.05	0	0.00	28.95	3	1,817	0.17%
2022/07/01	7	29.08	0	0.00	28.95	7	1,861	0.38%
2022/06/30	9	29.82	0	0.00	29.65	9	1,874	0.48%
2022/06/28	2	30.80	0	0.00	30.70	2	1,857	0.11%
2022/06/27	0	0.00	8	31.48	31.30	-8	1,868	-0.43%
2022/06/24	0	0.00	9	31.24	31.35	-9	1,867	-0.48%
2022/06/23	5	31.05	0	0.00	30.35	5	1,870	0.27%
2022/06/22	20	31.15	3	31.82	30.95	17	1,867	0.91%
2022/06/21	0	0.00	36	31.78	31.95	-36	1,846	-1.95%
2022/06/16	2	31.65	0.8	30.95	31.20	1.2	1,813	0.06%
2022/06/15	2	30.40	0.2	31.45	30.60	1.8	1,779	0.10%
2022/06/14	2	29.75	0	0.00	30.10	2	1,838	0.11%
2022/06/13	1	30.20	0	0.00	30.20	1	1,891	0.05%
2022/06/10	3	30.80	0	0.00	30.80	3	1,933	0.16%
2022/06/09	1	30.40	0	0.00	30.65	1	1,954	0.05%
2022/06/08	0	0.00	5	30.55	30.55	-5	1,992	-0.25%
2022/06/02	7	30.41	0	0.00	30.55	7	2,134	0.33%
2022/05/31	1	30.00	0	0.00	29.90	1	2,267	0.04%
2022/05/23	0	0.00	10	30.15	30.10	-10	2,468	-0.41%
2022/05/20	0	0.00	2	29.95	29.95	-2	2,550	-0.08%
2022/05/19	5	29.50	0	0.00	29.65	5	2,629	0.19%
2022/05/18	0	0.00	15	29.86	30.20	-15	2,731	-0.55%
2022/05/16	6	29.18	7	29.03	29.10	-1	2,816	-0.04%
2022/05/12	3	28.75	3	28.80	28.60	0	2,871	0.00%
2022/05/11	26	29.12	3	29.10	29.00	23	2,876	0.80%
2022/05/09	21.7	29.95	5	29.75	29.65	16.7	2,956	0.57%
2022/05/06	2	31.10	4	31.15	31.20	-2	2,934	-0.07%
2022/05/05	0	0.00	1	32.05	32.05	-1	2,965	-0.03%
2022/05/03	2	31.90	10	31.85	32.10	-8	3,104	-0.26%
2022/04/28	20	31.78	10	31.95	32.05	10	3,244	0.31%
2022/04/27	12	31.26	18	31.30	31.20	-6	3,288	-0.18%
2022/04/25	14	31.73	0	0.00	31.60	14	3,323	0.42%
2022/04/22	8	32.80	0	0.00	32.90	8	3,317	0.24%
2022/04/21	7	33.16	0	0.00	33.20	7	3,361	0.21%
2022/04/20	3	32.65	0	0.00	33.00	3	3,381	0.09%
2022/04/18	29	31.41	0	0.00	31.30	29	3,385	0.86%
2022/04/15	9	32.68	0	0.00	32.50	9	3,484	0.26%
2022/04/08	3	33.10	0	0.00	33.10	3	3,918	0.08%
2022/04/07	2	33.95	0	0.00	33.25	2	4,113	0.05%
2022/03/29	1	34.40	0	0.00	34.35	1	4,963	0.02%
2022/03/28	10	34.05	0	0.00	34.85	10	5,183	0.19%
2022/03/25	0	0.00	35	34.61	34.55	-35	6,292	-0.56%
2022/03/24	7	34.35	0	0.00	34.45	7	6,985	0.10%
2022/03/22	1	34.35	0	0.00	34.55	1	7,612	0.01%
2022/03/21	0	34.35	0	0.00	34.35	0	7,692	0.00%
2022/03/17	0	0.00	1	34.60	34.60	-1	7,738	-0.01%
2022/03/16	2	33.40	0	0.00	33.90	2	7,717	0.03%
2022/03/15	4	33.60	0	0.00	33.60	4	7,725	0.05%
2022/03/10	0	0.00	46	34.17	34.20	-46	7,918	-0.58%
2022/03/09	45	33.80	3	33.85	33.85	42	7,905	0.53%
2022/03/08	12	33.00	0	0.00	32.80	12	7,891	0.15%
2022/03/07	7	33.60	0	0.00	33.65	7	7,848	0.09%
2022/03/04	2	35.05	0	0.00	35.00	2	7,787	0.03%
2022/03/03	1	35.45	0	0.00	35.40	1	7,778	0.01%
2022/03/02	5	35.35	23	35.34	35.15	-18	7,793	-0.23%
2022/02/25	5	35.20	0	0.00	35.20	5	7,762	0.06%
2022/02/24	3	35.10	3	35.60	35.20	0	7,744	0.00%
2022/02/23	6	35.61	0	0.00	35.60	6	7,694	0.08%
2022/02/22	4	35.93	0	0.00	35.55	4	7,703	0.05%
2022/02/21	0	0.00	2	36.05	36.05	-2	7,652	-0.03%
2022/02/18	9	35.84	4	36.60	35.85	5	7,626	0.07%
2022/02/17	12	36.84	12	37.16	36.60	0	7,579	0.00%
2022/02/16	2	37.43	0	0.00	37.15	2	7,607	0.03%
2022/02/15	0	0.00	3	37.35	37.25	-3	7,691	-0.04%
2022/02/14	6	37.61	0	0.00	37.45	6	7,768	0.08%
2022/02/11	2	38.50	0	0.00	38.60	2	7,823	0.03%
2022/02/10	4	38.84	1	38.80	38.75	3	7,883	0.04%
2022/02/09	2	39.35	4	38.59	39.30	-2	7,906	-0.03%
2022/02/08	1	37.60	0	0.00	38.00	1	7,954	0.01%
2022/02/07	2	37.40	2	38.00	37.70	0	7,959	0.00%
2022/01/26	7	37.12	0	0.00	37.10	7	7,933	0.09%
2022/01/25	3	37.62	0	0.00	37.75	3	7,908	0.04%
2022/01/24	0	0.00	7	38.42	38.55	-7	7,861	-0.09%
2022/01/19	0	0.00	1	38.00	37.90	-1	7,783	-0.01%
2022/01/17	0	0.00	1	37.60	37.55	-1	7,741	-0.01%
2022/01/14	2	36.88	4	37.07	36.90	-2	7,750	-0.03%
2022/01/13	0	0.00	3	38.20	37.90	-3	7,807	-0.04%
2022/01/12	1	38.65	11	38.32	38.35	-10	7,810	-0.13%
2022/01/11	0	0.00	1	37.85	37.80	-1	7,822	-0.01%
2022/01/10	12	38.15	20.5	38.61	38.15	-8.5	7,895	-0.11%
2022/01/07	2	39.23	15	39.58	39.70	-13	7,741	-0.17%
2022/01/06	7	39.49	2	39.08	39.15	5	7,681	0.07%
2022/01/05	12	38.87	7	38.86	38.80	5	7,592	0.07%
2022/01/04	15	39.57	1	39.40	39.30	14	7,498	0.19%
2022/01/03	4	39.81	4	40.60	40.05	0	7,440	0.00%
2021/12/30	7	40.85	4.3	41.36	40.40	2.7	7,362	0.04%
2021/12/29	13	41.74	32.2	42.62	42.05	-19.2	7,150	-0.27%
2021/12/28	2	41.13	0.6	41.20	41.30	1.4	6,705	0.02%
2021/12/27	10	41.40	5	41.04	41.25	5	6,676	0.07%
2021/12/24	10	41.25	3	40.58	40.50	7	6,601	0.11%
2021/12/23	1	41.60	13	41.65	41.55	-12	6,458	-0.19%
2021/12/22	19	41.71	15	41.89	41.55	4	6,345	0.06%
2021/12/21	43	41.71	48	41.24	42.95	-5	6,141	-0.08%
2021/12/20	6	40.35	40	40.53	41.80	-34	5,051	-0.67%
2021/12/17	19	37.33	29.3	37.67	38.00	-10.3	4,349	-0.24%
2021/12/16	16	36.56	51	36.24	36.65	-35	3,951	-0.89%
2021/12/15	4	34.54	29.5	34.98	34.90	-25.5	3,727	-0.68%
2021/12/14	0	0.00	5	34.90	34.85	-5	3,665	-0.14%
2021/12/13	0	0.00	11	34.71	34.85	-11	3,670	-0.30%
2021/12/10	15	34.48	3	34.70	34.30	12	3,654	0.33%
2021/12/09	7	34.98	11	35.20	34.95	-4	3,610	-0.11%
2021/12/08	8	34.72	6	34.88	34.70	2	3,563	0.06%
2021/12/07	7	34.51	5	34.40	34.50	2	3,489	0.06%
2021/12/06	6	33.24	21.1	33.42	33.85	-15.1	3,393	-0.44%
2021/12/03	7	32.90	7	33.11	32.85	0	3,329	0.00%
2021/12/02	0	0.00	2	32.80	32.70	-2	3,335	-0.06%
2021/12/01	0	0.00	4	32.54	32.70	-4	3,324	-0.12%
2021/11/30	3	32.77	2	32.95	32.75	1	3,300	0.03%
2021/11/29	14	32.20	15	31.88	32.10	-1	3,293	-0.03%
2021/11/26	10	32.53	7	32.88	32.30	3	3,271	0.09%
2021/11/25	12	33.10	2	33.10	33.10	10	3,252	0.31%
2021/11/24	1	32.90	2	32.75	32.90	-1	3,237	-0.03%
2021/11/23	2	32.35	0	0.00	32.25	2	3,213	0.06%
2021/11/18	2	32.55	11	32.80	32.60	-9	3,277	-0.27%
2021/11/17	12	33.16	50	32.91	32.90	-38	3,274	-1.16%
2021/11/16	1	32.95	2	33.00	32.95	-1	3,260	-0.03%
2021/11/15	6	32.43	6	32.55	32.95	0	3,218	0.00%
2021/11/12	5	31.84	19	32.26	32.50	-14	3,164	-0.44%
2021/11/11	1	31.65	0	0.00	31.50	1	3,062	0.03%
2021/11/10	6	31.57	0	0.00	31.50	6	2,982	0.20%
2021/11/09	3.9	31.94	0	0.00	31.85	3.9	2,913	0.13%
2021/11/08	0	0.00	1	32.15	32.35	-1	2,868	-0.03%
2021/11/05	1	31.85	4	32.30	31.85	-3	2,822	-0.11%
2021/11/04	9	31.77	0	0.00	31.20	9	2,717	0.33%
2021/11/03	47	31.88	2.5	31.69	31.95	44.5	2,724	1.63%
2021/11/02	2	31.50	0	0.00	31.35	2	2,757	0.07%
2021/10/29	2	32.05	3	31.72	32.05	-1	2,827	-0.04%
2021/10/28	0	0.00	2	31.30	31.30	-2	2,768	-0.07%
2021/10/27	0	0.00	2	30.85	30.75	-2	2,800	-0.07%
2021/10/25	0	0.00	12	30.68	31.05	-12	2,828	-0.42%
2021/10/22	6	31.10	49	30.80	30.80	-43	2,858	-1.50%
2021/10/21	13	32.38	19	32.29	31.50	-6	2,843	-0.21%
2021/10/20	3	30.95	5	31.44	31.25	-2	2,778	-0.07%
2021/10/19	0	0.00	5	31.80	30.80	-5	2,829	-0.18%
2021/10/18	0	0.00	5.5	30.99	31.05	-5.5	2,806	-0.20%
2021/10/15	2	29.60	0	0.00	29.50	2	2,774	0.07%
2021/10/14	3	29.55	0	0.00	29.40	3	2,823	0.11%
2021/10/13	0	0.00	1	30.50	30.00	-1	2,855	-0.04%
2021/10/12	1	30.30	0	0.00	29.95	1	2,881	0.03%
2021/10/06	1	29.40	0	0.00	29.25	1	3,174	0.03%
2021/10/04	6	29.81	0	0.00	29.50	6	3,217	0.19%
2021/10/01	3	30.18	0	0.00	30.20	3	3,246	0.09%
2021/09/29	0	0.00	1	31.50	31.35	-1	3,338	-0.03%
2021/09/28	0	0.00	1	31.50	31.65	-1	3,386	-0.03%
2021/09/27	1	31.45	4	31.44	31.45	-3	3,594	-0.08%
2021/09/24	0	0.00	1	31.20	30.85	-1	3,893	-0.03%
2021/09/22	4	30.05	0	0.00	30.30	4	4,110	0.10%
2021/09/17	0	0.00	1	31.40	30.50	-1	4,317	-0.02%
2021/09/16	0	0.00	6	31.37	31.35	-6	4,325	-0.14%
2021/09/15	1	30.25	1	30.60	30.30	0	4,343	0.00%
2021/09/14	4	30.40	0	0.00	30.25	4	4,429	0.09%
2021/09/13	48	30.25	1	30.05	30.30	47	4,747	0.99%
2021/09/10	5	29.47	0	0.00	29.50	5	4,848	0.10%
2021/09/09	1	29.10	0	0.00	29.15	1	5,000	0.02%
2021/09/08	3	29.67	0	0.00	29.15	3	5,089	0.06%
2021/09/06	2	29.80	2	29.85	29.70	0	5,202	0.00%
2021/09/02	5	30.12	0	0.00	30.00	5	5,476	0.09%
2021/09/01	2	30.53	58	30.76	30.50	-56	5,604	-1.00%
2021/08/31	5	31.00	0	0.00	30.95	5	5,853	0.09%
2021/08/30	5	30.85	0	0.00	31.00	5	6,197	0.08%
2021/08/27	24	30.68	30	30.60	30.60	-6	6,809	-0.09%
2021/08/26	4.2	30.99	2	30.75	30.60	2.2	7,339	0.03%
2021/08/25	53	31.47	1	31.25	31.15	52	7,737	0.67%
2021/08/20	27	30.06	19	29.90	29.90	8	8,304	0.10%
2021/08/19	16	30.85	16	30.93	30.60	0	8,368	0.00%
2021/08/17	0	0.00	2	30.93	30.35	-2	8,866	-0.02%
2021/08/16	0	0.00	2	30.65	30.50	-2	9,222	-0.02%
2021/08/13	8	31.51	7	31.53	31.40	1	9,270	0.01%
2021/08/09	7	32.23	3	32.03	32.00	4	10,114	0.04%
2021/08/06	0	0.00	5	31.80	31.90	-5	10,415	-0.05%
2021/08/05	0	0.00	2	31.20	31.20	-2	10,781	-0.02%
2021/08/04	5	31.35	9	31.43	31.50	-4	11,079	-0.04%
2021/08/03	0	0.00	2	30.45	30.65	-2	11,530	-0.02%
2021/08/02	3	29.85	4	30.44	30.85	-1	12,141	-0.01%
2021/07/30	3	30.73	2	30.80	30.30	1	12,809	0.01%
2021/07/29	0	0.00	3	30.80	30.85	-3	14,607	-0.02%
2021/07/28	8	30.56	0	0.00	30.50	8	15,233	0.05%
2021/07/27	1	30.85	10	30.85	30.60	-9	15,898	-0.06%
2021/07/26	7	31.26	2	31.28	31.15	5	16,525	0.03%
2021/07/23	0	0.00	24	31.48	31.80	-24	17,193	-0.14%
2021/07/22	3	30.68	0	0.00	30.70	3	17,646	0.02%
2021/07/21	15	30.52	24	31.08	30.65	-9	17,917	-0.05%
2021/07/20	18	31.10	0	0.00	31.10	18	17,962	0.10%
2021/07/16	5	32.20	1	32.00	32.70	4	18,471	0.02%
2021/07/15	5	31.57	0	0.00	32.00	5	18,653	0.03%
2021/07/14	14	31.65	0	0.00	31.75	14	18,985	0.07%
2021/07/13	7	32.27	2	32.48	31.85	5	19,229	0.03%
2021/07/09	10	33.51	0	0.00	33.60	10	20,475	0.05%
2021/07/08	3	33.80	0	0.00	34.00	3	20,639	0.01%
2021/07/07	4	33.44	0	0.00	33.45	4	20,908	0.02%
2021/07/05	3	34.33	1	34.25	34.15	2	21,137	0.01%
2021/07/02	14	34.42	3	36.18	34.25	11	21,137	0.05%
2021/07/01	14	36.05	22	36.49	35.40	-8	20,978	-0.04%
2021/06/30	10	35.94	2	36.03	35.95	8	20,736	0.04%
2021/06/29	5	36.13	3	36.15	36.00	2	20,665	0.01%
2021/06/28	11	35.86	15	35.82	35.70	-4	20,600	-0.02%
2021/06/25	10	34.94	12	35.02	34.90	-2	20,392	-0.01%
2021/06/24	2	35.65	8	35.28	35.20	-6	20,419	-0.03%
2021/06/23	19	34.66	14	34.84	34.90	5	20,381	0.02%
2021/06/22	13	34.10	107	35.12	34.80	-94	20,363	-0.46%	大賣/
2021/06/21	32.4	33.06	36	33.17	33.10	-3.6	20,081	-0.02%
2021/06/18	30	34.45	7	34.05	34.05	23	19,990	0.12%
2021/06/17	1	35.45	4	35.35	35.50	-3	19,874	-0.02%
2021/06/16	6	35.18	2	35.40	34.40	4	19,897	0.02%
2021/06/15	31	34.44	31	34.90	34.95	0	19,859	0.00%
2021/06/11	6	34.79	3	34.78	34.75	3	19,839	0.02%
2021/06/10	27	33.92	63	33.79	34.40	-36	19,875	-0.18%
2021/06/09	17	34.95	12	34.83	34.75	5	19,765	0.03%
2021/06/08	2	35.40	5.1	35.20	35.60	-3.1	19,769	-0.02%
2021/06/07	14.3	35.94	14	35.80	34.45	0.3	19,585	0.00%
2021/06/04	16	35.27	32	35.92	35.75	-16	19,347	-0.08%
2021/06/03	33	33.91	23	34.17	34.60	10	18,887	0.05%
2021/06/02	9	31.63	19	31.83	32.60	-10	18,517	-0.05%
2021/06/01	80	30.51	54	30.47	30.40	26	18,543	0.14%
2021/05/31	49	31.40	55	31.39	31.05	-6	18,535	-0.03%
2021/05/28	6	30.85	0	0.00	30.70	6	18,463	0.03%
2021/05/27	3	30.13	3	30.60	29.80	0	18,434	0.00%
2021/05/26	4	30.41	9	30.17	30.20	-5	18,487	-0.03%
2021/05/25	20.1	29.20	19	29.42	29.40	1.1	18,401	0.01%
2021/05/24	19	29.08	2	30.25	29.20	17	18,168	0.09%
2021/05/21	13	29.82	8	29.73	29.95	5	18,022	0.03%
2021/05/20	27	29.67	41	29.86	29.00	-14	18,107	-0.08%
2021/05/19	12	28.53	22	29.71	30.30	-10	18,188	-0.05%
2021/05/18	42	29.24	0	0.00	29.40	42	18,349	0.23%
2021/05/17	13	27.33	6	27.83	27.35	7	18,188	0.04%
2021/05/14	36	29.14	53	28.77	29.20	-17	17,977	-0.09%
2021/05/13	18	30.32	22	29.87	29.70	-4	17,710	-0.02%
2021/05/12	69	35.26	58	34.68	32.95	11	17,292	0.06%
2021/05/11	19	37.38	26	37.61	36.60	-7	17,010	-0.04%
2021/05/10	9	37.31	21	37.82	37.55	-12	16,568	-0.07%
2021/05/07	58	36.95	38	36.12	36.85	20	15,955	0.13%
2021/05/06	71	38.36	75.3	39.37	37.50	-4.3	15,245	-0.03%
2021/05/05	15	34.94	46	36.06	36.75	-31	13,431	-0.23%
2021/05/04	56	33.11	73	34.29	33.60	-17	12,814	-0.13%
2021/05/03	33	35.39	48	35.60	35.10	-15	12,123	-0.12%
2021/04/29	33	36.12	74	36.55	36.10	-41	11,486	-0.36%
2021/04/28	35.3	34.67	56.1	35.43	35.15	-20.8	10,803	-0.19%
2021/04/27	11	33.02	13	33.36	33.50	-2	10,301	-0.02%
2021/04/26	7	31.65	8	32.03	32.05	-1	10,018	-0.01%
2021/04/23	16	31.43	3	32.30	31.30	13	9,909	0.13%
2021/04/22	8	33.38	25.1	33.16	32.25	-17.1	9,761	-0.17%
2021/04/21	8	31.44	8	31.45	32.05	0	9,331	0.00%
2021/04/20	33	33.08	1	34.60	31.95	32	9,117	0.35%
2021/04/19	19	33.20	14	33.33	32.90	5	8,733	0.06%
2021/04/16	39	31.34	31	31.99	32.15	8	8,371	0.10%
2021/04/15	5	31.52	22	31.39	31.90	-17	7,622	-0.22%
2021/04/14	4	28.85	2	28.90	29.00	2	6,970	0.03%
2021/04/13	6	28.94	18	30.34	28.55	-12	6,908	-0.17%
2021/04/12	11	28.78	15	29.39	29.60	-4	6,627	-0.06%
2021/04/09	18	28.62	17	28.05	28.05	1	6,473	0.02%
2021/04/08	10	29.09	3	28.88	28.95	7	6,338	0.11%
2021/04/07	2	29.15	5	29.00	28.95	-3	6,264	-0.05%
2021/04/06	11	28.09	26	28.68	28.80	-15	6,217	-0.24%
2021/04/01	16	28.11	9	28.15	28.15	7	6,141	0.11%
2021/03/31	6	28.11	6	28.20	28.30	0	6,131	0.00%
2021/03/30	4	28.23	11	28.29	28.20	-7	6,065	-0.12%
2021/03/29	0	0.00	8	28.40	28.40	-8	6,068	-0.13%
2021/03/26	6	27.78	15	28.05	27.90	-9	6,077	-0.15%
2021/03/25	0	0.00	6	27.98	28.05	-6	6,175	-0.10%
2021/03/24	40	27.06	3	27.07	27.05	37	6,118	0.60%
2021/03/23	0	0.00	1	27.85	27.40	-1	6,102	-0.02%
2021/03/22	2	27.05	1	27.45	27.40	1	6,102	0.02%
2021/03/19	8	26.94	8	27.09	26.75	0	6,115	0.00%
2021/03/18	12	27.76	0	0.00	27.60	12	6,037	0.20%
2021/03/17	2	27.78	0	0.00	27.80	2	6,012	0.03%
2021/03/16	4	28.19	15	28.60	28.10	-11	6,002	-0.18%
2021/03/15	1	29.00	1	29.80	29.10	0	5,992	0.00%
2021/03/12	15	29.55	4	29.63	29.45	11	5,911	0.19%
2021/03/11	2	28.95	6	29.14	28.60	-4	5,824	-0.07%
2021/03/10	1	28.45	2	28.70	28.80	-1	5,809	-0.02%
2021/03/09	6	29.02	8	29.23	29.25	-2	5,727	-0.03%
2021/03/08	4	28.39	7	28.56	28.65	-3	5,635	-0.05%
2021/03/05	17	28.85	58	28.94	28.70	-41	5,502	-0.75%
2021/03/04	8	27.87	54	28.00	28.05	-46	5,106	-0.90%
2021/03/03	0	0.00	13	27.63	27.40	-13	4,923	-0.26%
2021/03/02	2	27.03	2	27.25	26.35	0	4,769	0.00%
2021/02/26	1	27.90	15	27.30	27.50	-14	4,746	-0.29%
2021/02/25	0	0.00	12	27.35	27.35	-12	4,651	-0.26%
2021/02/24	2	26.73	1	26.45	26.70	1	4,578	0.02%
2021/02/23	6	27.57	20	26.69	27.30	-14	4,517	-0.31%
2021/02/22	12	25.45	26.7	25.77	25.75	-14.7	4,394	-0.33%
2021/02/19	6	25.82	3	25.97	25.95	3	4,277	0.07%
2021/02/18	5	25.98	38	25.76	25.45	-33	4,096	-0.81%
2021/02/17	2	23.95	10	23.89	23.95	-8	3,708	-0.22%
2021/02/05	5	21.49	4	21.88	21.80	1	3,612	0.03%
2021/02/04	0	0.00	15.2	21.69	21.60	-15.2	3,611	-0.42%
2021/02/03	0	0.00	2	21.05	21.05	-2	3,653	-0.05%
2021/02/02	1	21.40	18	21.49	21.25	-17	3,730	-0.46%
2021/02/01	10	21.23	0.2	21.10	21.20	9.8	3,726	0.26%
2021/01/29	1	19.90	0	0.00	20.00	1	3,679	0.03%
2021/01/28	5	20.00	5	20.15	20.10	0	3,749	0.00%
2021/01/27	0	0.00	2	20.40	20.45	-2	3,892	-0.05%
2021/01/25	0	0.00	1	20.20	20.30	-1	3,936	-0.03%
2021/01/22	1	19.85	0	0.00	19.85	1	3,971	0.03%
2021/01/21	0	0.00	2	20.00	19.70	-2	4,016	-0.05%
2021/01/19	0	0.00	5	20.45	20.45	-5	4,203	-0.12%
2021/01/14	5	21.00	0	0.00	21.05	5	4,514	0.11%
2021/01/13	3	21.10	3	21.25	21.20	0	4,530	0.00%
2021/01/12	1	21.00	0	0.00	21.10	1	4,551	0.02%
2021/01/11	10	21.16	7	21.22	21.35	3	4,580	0.07%
2021/01/08	11	21.73	6	21.42	21.45	5	4,633	0.11%
2021/01/07	0	0.00	9	21.48	21.70	-9	4,707	-0.19%
2021/01/06	6	21.53	0	0.00	20.85	6	4,724	0.13%
2021/01/05	3	22.28	21	22.30	22.25	-18	4,694	-0.38%
2021/01/04	15	22.75	41	22.63	22.70	-26	4,759	-0.55%
2020/12/31	6	23.27	4	23.43	23.30	2	4,891	0.04%
2020/12/30	9	23.37	2	23.50	23.30	7	5,292	0.13%
2020/12/29	5	23.40	3	23.35	23.10	2	5,498	0.04%
2020/12/28	5	22.90	8.5	22.89	22.85	-3.5	5,523	-0.06%
2020/12/24	10	23.30	10	23.20	23.15	0	5,513	0.00%
2020/12/23	1	22.65	0	0.00	22.70	1	5,526	0.02%
2020/12/22	22	23.62	14	22.75	22.65	8	5,522	0.14%
2020/12/21	5	23.75	23	23.83	24.05	-18	5,525	-0.33%
2020/12/18	0	0.00	6	22.72	22.90	-6	5,473	-0.11%
2020/12/17	19	22.32	5	22.25	22.30	14	5,479	0.26%
2020/12/16	10	22.60	6	22.61	22.60	4	5,504	0.07%
2020/12/15	5	22.38	0	0.00	22.25	5	5,530	0.09%
2020/12/14	20	22.65	6	22.62	22.60	14	5,498	0.25%
2020/12/11	14	22.49	48	22.43	22.15	-34	5,478	-0.62%
2020/12/10	6	22.42	8	22.73	22.80	-2	5,482	-0.04%
2020/12/09	25.1	22.84	9	22.51	22.55	16.1	5,504	0.29%
2020/12/08	9.2	23.15	8	23.34	23.40	1.2	5,541	0.02%
2020/12/07	3	23.50	8	23.52	23.40	-5	5,626	-0.09%
2020/12/04	0	0.00	2	23.45	23.35	-2	5,658	-0.04%
2020/12/03	0	0.00	7	22.82	22.65	-7	5,635	-0.12%
2020/12/02	15	22.56	14	22.71	22.70	1	5,729	0.02%
2020/12/01	2	22.45	10	22.76	22.85	-8	5,707	-0.14%
2020/11/30	10	22.53	7	22.56	22.70	3	5,695	0.05%
2020/11/27	0	0.00	11.4	22.54	22.60	-11.4	5,734	-0.20%
2020/11/26	7	22.48	2	22.60	22.65	5	5,721	0.09%
2020/11/25	5	22.46	22.1	22.31	22.30	-17.1	5,798	-0.29%
2020/11/24	0	0.00	19	22.20	21.85	-19	5,722	-0.33%
2020/11/23	3	22.02	2	22.05	22.05	1	5,682	0.02%
2020/11/20	2	21.85	0	0.00	22.00	2	5,648	0.04%
2020/11/19	27	21.90	3.3	22.01	21.95	23.8	5,621	0.42%
2020/11/18	0	0.00	6.1	21.20	21.40	-6.1	5,524	-0.11%
2020/11/17	2	20.95	1.1	21.71	21.05	1	5,525	0.02%
2020/11/16	1	20.70	12	20.78	20.80	-11	5,564	-0.20%
2020/11/13	0	0.00	4	20.80	20.80	-4	5,574	-0.07%
2020/11/12	4	20.75	21	20.90	21.00	-17	5,558	-0.31%
2020/11/11	2	21.18	14	21.14	21.25	-12	5,553	-0.22%
2020/11/10	0	0.00	2	20.38	20.35	-2	5,446	-0.04%
2020/11/06	2	19.70	0	0.00	19.70	2	5,300	0.04%
2020/11/05	1	19.60	0	0.00	19.65	1	5,281	0.02%
2020/11/04	33.3	19.94	1	19.70	19.75	32.3	5,244	0.61%
2020/11/03	13	20.46	0	0.00	20.45	13	5,124	0.25%
2020/10/30	2	20.55	0	0.00	20.25	2	5,073	0.04%
2020/10/29	1	20.55	3	20.43	20.90	-2	5,040	-0.04%
2020/10/28	7	21.47	18	21.32	21.15	-11	4,983	-0.22%
2020/10/27	7.1	21.31	1	21.50	21.50	6.1	4,947	0.12%
2020/10/26	21	21.84	10	21.38	22.10	11	4,801	0.23%
2020/10/23	9	20.87	3	20.95	20.85	6	4,586	0.13%
2020/10/21	0	0.00	10	20.75	21.00	-10	4,490	-0.22%
2020/10/20	20	21.10	0	0.00	20.75	20	4,498	0.44%
2020/10/19	10	21.00	0	0.00	20.90	10	4,468	0.22%
2020/10/16	20	20.95	16	20.39	20.25	4	4,423	0.09%
2020/10/15	0	0.00	5	20.85	20.55	-5	4,378	-0.11%
2020/10/14	1	21.05	2	21.40	21.45	-1	4,292	-0.02%
2020/10/13	6	21.43	16	21.12	21.45	-10	4,260	-0.23%
2020/10/12	3	20.92	3	21.00	21.00	0	4,170	0.00%
2020/10/08	6	21.12	6	21.08	20.90	0	4,063	0.00%
2020/10/07	9	20.59	14	20.75	21.20	-5	3,866	-0.13%
2020/10/06	13	19.33	13	19.48	19.85	0	3,458	0.00%
2020/10/05	0	0.00	4	18.29	18.35	-4	3,254	-0.12%
2020/09/29	0	0.00	1	17.60	17.70	-1	3,224	-0.03%
2020/09/28	0	0.00	2	17.55	17.65	-2	3,219	-0.06%
2020/09/25	4	16.96	0.3	16.90	16.95	3.7	3,212	0.11%
2020/09/24	12	17.04	0	0.00	16.75	12	3,193	0.38%
2020/09/23	3	17.62	1	17.70	17.75	2	3,118	0.06%
2020/09/22	0	0.00	30	18.20	18.30	-30	3,029	-0.99%
2020/09/21	0	0.00	2	18.90	18.90	-2	2,980	-0.07%
2020/09/18	0	0.00	3	18.78	18.80	-3	2,939	-0.10%
2020/09/15	0	0.00	4	18.44	18.65	-4	2,859	-0.14%
2020/09/14	1	18.35	1	18.30	18.40	0	2,835	0.00%
2020/09/11	0	0.00	198	19.12	18.80	-198	2,786	-7.11%	大賣/鉅額交易
2020/09/10	171	19.13	2	19.00	19.05	169	2,659	6.35%	大買/鉅額交易
2020/09/09	0	0.00	9	18.69	18.85	-9	2,554	-0.35%
2020/09/08	0	0.00	2	18.30	18.30	-2	2,463	-0.08%
2020/09/07	260	18.47	258	18.21	18.00	2	2,454	0.08%	大買/大賣/
2020/09/04	1	17.50	10	17.65	17.55	-9	2,392	-0.38%
2020/09/02	10	17.90	27	17.66	17.75	-17	2,419	-0.70%
2020/08/31	30	17.53	17	17.39	17.55	13	2,417	0.54%
2020/08/28	0	0.00	16	16.92	17.00	-16	2,332	-0.69%
2020/08/27	3	16.75	0	0.00	16.80	3	2,379	0.13%
2020/08/26	15	17.03	0	0.00	17.05	15	2,376	0.63%
2020/08/25	3	16.90	6	16.95	17.00	-3	2,386	-0.13%
2020/08/24	7	16.66	5	16.69	16.70	2	2,397	0.08%
2020/08/21	0	0.00	14	16.81	16.90	-14	2,395	-0.58%
2020/08/20	7	16.26	0	0.00	16.00	7	2,383	0.29%
2020/08/19	16	17.09	0	0.00	16.95	16	2,313	0.69%
2020/08/18	4	16.81	3	17.00	17.00	1	2,279	0.04%
2020/08/17	5	16.95	4	16.91	16.95	1	2,295	0.04%
2020/08/14	3	16.40	3	16.50	16.55	0	2,266	0.00%
2020/08/13	3	16.50	3	16.60	16.45	0	2,289	0.00%
2020/08/12	3	16.55	7	16.59	16.55	-4	2,382	-0.17%
2020/08/11	11	16.50	0	0.00	16.50	11	2,379	0.46%
2020/08/10	0	0.00	10	16.57	16.65	-10	2,390	-0.42%
2020/08/07	3	16.20	4	16.44	16.20	-1	2,368	-0.04%
2020/08/05	6	16.03	0	0.00	16.10	6	2,397	0.25%
2020/08/04	0	0.00	7	16.15	16.20	-7	2,456	-0.28%
2020/07/31	3	15.55	18	15.49	15.45	-15	2,621	-0.57%
2020/07/30	20	15.28	0	0.00	15.30	20	2,611	0.77%
2020/07/29	1	15.50	1	15.50	15.50	0	2,615	0.00%
2020/07/28	6	15.08	0	0.00	15.10	6	2,643	0.23%
2020/07/27	11	15.68	27	15.64	15.50	-16	2,676	-0.60%
2020/07/24	3	16.05	0	0.00	16.10	3	2,697	0.11%
2020/07/23	6	16.50	0	0.00	16.45	6	2,732	0.22%
2020/07/22	2	16.45	0	0.00	16.50	2	2,801	0.07%
2020/07/21	4	16.60	0	0.00	16.50	4	2,808	0.14%
2020/07/20	1	16.65	0	0.00	16.65	1	2,874	0.03%
2020/07/17	6	16.94	0	0.00	16.95	6	2,892	0.21%
2020/07/16	1	17.30	4	17.48	17.40	-3	2,929	-0.10%
2020/07/15	6	17.08	0	0.00	17.10	6	2,938	0.20%
2020/07/14	3	17.00	0	0.00	17.05	3	2,982	0.10%
2020/07/13	9	17.18	11	17.25	17.20	-2	3,013	-0.07%
2020/07/08	5	17.50	1	17.55	17.45	4	3,203	0.12%
2020/07/07	2	17.45	0	0.00	17.40	2	3,242	0.06%
2020/07/03	6	17.40	18	17.40	17.35	-12	3,338	-0.36%
2020/06/30	0	0.00	2	17.20	17.15	-2	3,396	-0.06%
2020/06/29	1	17.00	0	0.00	17.05	1	3,425	0.03%
2020/06/23	1	17.25	0	0.00	17.20	1	3,487	0.03%
2020/06/22	1	17.50	0	0.00	17.50	1	3,491	0.03%
2020/06/19	2	17.45	12	17.45	17.70	-10	3,510	-0.28%
2020/06/18	3	17.32	0	0.00	17.40	3	3,527	0.09%
2020/06/17	0	0.00	2	17.68	17.55	-2	3,549	-0.06%
2020/06/16	0	0.00	1	17.30	17.35	-1	3,580	-0.03%
2020/06/15	2	16.85	6	17.00	17.00	-4	3,617	-0.11%
2020/06/12	10	16.99	0	0.00	16.95	10	3,622	0.28%
2020/06/11	5	17.68	8	17.60	17.35	-3	3,624	-0.08%
2020/06/10	0	0.00	1	18.10	18.10	-1	3,576	-0.03%
2020/06/09	9	18.11	0	0.00	18.05	9	3,610	0.25%
2020/06/08	29	18.34	13	18.24	18.65	16	3,549	0.45%
2020/06/05	1	17.55	6	17.60	17.60	-5	3,464	-0.14%
2020/06/04	4	17.38	3.1	17.40	17.45	0.9	3,434	0.03%
2020/06/03	0	0.00	10	17.05	17.20	-10	3,402	-0.29%
2020/06/02	1	16.80	14.2	16.85	16.85	-13.2	3,333	-0.39%
2020/05/29	0	0.00	1	16.60	16.25	-1	3,282	-0.03%
2020/05/28	1	16.60	1	16.70	16.70	0	3,240	0.00%
2020/05/27	1	16.70	2	17.00	16.70	-1	3,230	-0.03%
2020/05/25	4	16.45	0	0.00	16.50	4	3,178	0.13%
2020/05/22	6	16.43	0	0.00	16.35	6	3,168	0.19%
2020/05/21	2	16.70	0	0.00	16.75	2	3,132	0.06%
2020/05/20	6	16.71	1	16.55	16.60	5	3,109	0.16%
2020/05/19	8	16.84	8.1	17.10	16.75	-0.1	3,072	0.00%
2020/05/18	1	16.35	0	0.00	16.35	1	2,971	0.03%
2020/05/15	2	16.25	0	0.00	16.10	2	2,955	0.07%
2020/05/14	0	0.00	4	16.30	16.20	-4	2,924	-0.14%
2020/05/13	3	16.28	7	16.61	16.65	-4	2,891	-0.14%
2020/05/12	14	16.57	7	16.59	16.60	7	2,850	0.25%
2020/05/11	17	17.02	1	17.00	17.00	16	2,791	0.57%
2020/05/08	21	16.97	28	16.89	16.80	-7	2,712	-0.26%
2020/05/07	7	16.07	0	0.00	16.10	7	2,564	0.27%
2020/05/06	3	16.07	0	0.00	16.00	3	2,523	0.12%
2020/05/05	2	15.90	1	15.95	15.95	1	2,496	0.04%
2020/05/04	3	15.72	1	15.65	15.70	2	2,468	0.08%
2020/04/30	1	16.25	20.1	16.30	16.25	-19.1	2,429	-0.78%
2020/04/29	1	16.25	6	16.17	16.25	-5	2,376	-0.21%
2020/04/28	7	15.59	37	15.63	15.95	-30	2,312	-1.30%
2020/04/27	1	15.30	0	0.00	15.45	1	2,283	0.04%
2020/04/24	18	14.91	3	14.92	14.90	15	2,210	0.68%
2020/04/23	22	15.14	0	0.00	15.15	22	2,173	1.01%
2020/04/22	3	14.75	0	0.00	14.85	3	2,062	0.15%
2020/04/21	1.1	15.06	6	15.55	15.05	-4.9	2,023	-0.24%
2020/04/20	0	0.00	2	15.80	15.85	-2	1,944	-0.10%
2020/04/17	11	16.30	8	16.43	16.10	3	1,898	0.16%
2020/04/16	9	16.20	1	16.20	16.30	8	1,847	0.43%
2020/04/15	25	16.51	21	16.57	16.55	4	1,800	0.22%
2020/04/14	0	0.00	2	16.25	16.40	-2	1,767	-0.11%
2020/04/13	5	17.00	11	16.64	16.30	-6	1,730	-0.35%
2020/04/10	7	15.71	0	0.00	15.85	7	1,575	0.44%
2020/04/09	8	15.47	0	0.00	15.50	8	1,531	0.52%
2020/04/08	7	15.14	0	0.00	15.35	7	1,460	0.48%
2020/04/07	0	0.00	10	14.98	14.85	-10	1,391	-0.72%
2020/04/06	2	14.50	0	0.00	14.55	2	1,335	0.15%
2020/04/01	1	14.50	0	0.00	14.50	1	1,306	0.08%
2020/03/30	1	14.30	1	14.15	14.20	0	1,267	0.00%
2020/03/27	2	14.65	0	0.00	14.55	2	1,236	0.16%
2020/03/26	0	0.00	4	14.15	14.15	-4	1,187	-0.34%
2020/03/25	1	14.10	0	0.00	14.15	1	1,192	0.08%
2020/03/24	2	13.60	1	13.35	13.70	1	1,164	0.09%
2020/03/23	8	13.10	2	13.15	12.90	6	1,142	0.52%
2020/03/20	5	13.85	2	14.00	14.00	3	1,106	0.27%
2020/03/19	5	13.55	21	13.74	13.55	-16	1,057	-1.51%
2020/03/18	3	15.62	1	15.75	15.05	2	1,021	0.20%
2020/03/17	7	16.20	2	16.10	15.85	5	1,027	0.49%
2020/03/16	13	17.27	25	17.35	17.25	-12	1,026	-1.17%
2020/03/13	14	17.33	12	17.90	17.80	2	1,040	0.19%
2020/03/12	4	19.38	10	19.28	19.10	-6	1,037	-0.58%
2020/03/11	1	20.20	9	20.10	20.25	-8	1,054	-0.76%
2020/03/10	1	20.00	3	19.95	20.25	-2	1,055	-0.19%
2020/03/09	4	20.66	1	20.60	20.65	3	1,041	0.29%
2020/03/05	1	21.70	9	21.53	21.55	-8	1,025	-0.78%
2020/03/04	2	21.15	18	21.28	21.30	-16	1,032	-1.55%
2020/03/03	3	21.43	5	21.25	21.35	-2	1,049	-0.19%
2020/03/02	1	21.05	2	21.43	21.15	-1	1,069	-0.09%
2020/02/27	4	21.53	0	0.00	21.45	4	1,119	0.36%
2020/02/26	2	21.50	0	0.00	21.60	2	1,168	0.17%
2020/02/25	3	21.68	0	0.00	21.70	3	1,173	0.26%
2020/02/24	1	21.90	0	0.00	21.95	1	1,178	0.08%
2020/02/21	2	22.30	0	0.00	22.25	2	1,179	0.17%
2020/02/19	2	22.10	2	22.15	22.20	0	1,191	0.00%
2020/02/18	2	22.05	1	22.05	22.05	1	1,238	0.08%
2020/02/17	1	22.00	5	22.05	22.00	-4	1,249	-0.32%
2020/02/14	1	22.25	3	22.25	22.20	-2	1,267	-0.16%
2020/02/13	2	22.28	0	0.00	22.25	2	1,276	0.16%
2020/02/12	2	22.20	0	0.00	22.20	2	1,297	0.15%
2020/02/11	5	21.72	0	0.00	21.75	5	1,315	0.38%
2020/02/10	6	21.58	0	0.00	21.55	6	1,347	0.45%
2020/02/07	3	22.20	1	22.25	22.20	2	1,355	0.15%
2020/02/05	4	22.33	0	0.00	22.35	4	1,383	0.29%
2020/02/04	4	22.25	0	0.00	22.35	4	1,397	0.29%
2020/02/03	4	21.88	6	21.80	22.10	-2	1,403	-0.14%
2020/01/31	2	23.00	1	22.95	23.00	1	1,380	0.07%
2020/01/30	20	23.18	13	23.10	23.00	7	1,381	0.51%
2020/01/20	0	0.00	20	24.17	24.20	-20	1,343	-1.49%
2020/01/17	1	24.05	0	0.00	24.10	1	1,344	0.07%
2020/01/14	1	24.00	0	0.00	24.05	1	1,402	0.07%
2020/01/10	2	23.90	0	0.00	23.95	2	1,475	0.14%
2020/01/09	2	23.90	0	0.00	23.90	2	1,488	0.13%
2020/01/08	7	23.81	0	0.00	23.80	7	1,491	0.47%
2020/01/07	14	23.98	0	0.00	23.90	14	1,480	0.95%
2020/01/06	2	24.05	15	24.05	24.10	-13	1,468	-0.89%
2020/01/03	7	24.06	0	0.00	24.10	7	1,470	0.48%
2020/01/02	3	24.15	0	0.00	24.10	3	1,470	0.20%
2019/12/30	0.2	24.10	0	0.00	24.15	0.2	1,492	0.01%
2019/12/26	0	0.00	5	24.15	24.10	-5	1,503	-0.33%
2019/12/25	5	24.05	4	24.05	24.05	1	1,523	0.07%
2019/12/24	0	0.00	1	24.05	24.10	-1	1,562	-0.06%
2019/12/23	5	24.10	5	24.15	24.15	0	1,574	0.00%
2019/12/20	14	24.06	0	0.00	24.00	14	1,578	0.89%
2019/12/19	3	24.20	0	0.00	24.15	3	1,554	0.19%
2019/12/18	18	24.29	13	24.25	24.30	5	1,555	0.32%
2019/12/17	0	0.00	1	24.15	24.15	-1	1,558	-0.06%
2019/12/16	4.4	24.12	2	24.05	24.10	2.4	1,568	0.15%
2019/12/13	4.2	24.05	0	0.00	24.10	4.2	1,582	0.26%
2019/12/12	6	24.03	5	24.18	24.20	1	1,578	0.06%
2019/12/11	6	24.12	0	0.00	24.05	6	1,561	0.38%
2019/12/09	3	24.07	2	24.30	24.00	1	1,478	0.07%
2019/12/06	9	24.13	4	24.55	24.10	5	1,423	0.35%
2019/12/04	4	24.20	0	0.00	24.15	4	1,403	0.28%
2019/12/03	3	24.20	0	0.00	24.30	3	1,406	0.21%
2019/12/02	1	24.30	0	0.00	24.30	1	1,414	0.07%
2019/11/29	4	24.34	0	0.00	24.40	4	1,415	0.28%
2019/11/28	4	24.55	0	0.00	24.50	4	1,425	0.28%
2019/11/27	9	24.82	7	24.80	24.90	2	1,464	0.14%
2019/11/26	1	25.15	13	25.07	25.10	-12	1,480	-0.81%
2019/11/25	0	0.00	11	24.71	24.80	-11	1,440	-0.76%
2019/11/22	1	24.15	0	0.00	24.15	1	1,402	0.07%
2019/11/20	1	24.05	0	0.00	24.05	1	1,450	0.07%
2019/11/19	2	24.05	1	24.00	24.00	1	1,469	0.07%
2019/11/18	1	24.05	0	0.00	24.00	1	1,477	0.07%
2019/11/15	9	24.16	0	0.00	24.00	9	1,494	0.60%
2019/11/14	3	23.90	8	23.93	23.90	-5	1,465	-0.34%
2019/11/13	13	23.89	2	23.95	23.95	11	1,474	0.75%
2019/11/12	5.1	24.14	0	0.00	24.15	5.1	1,474	0.34%
2019/11/11	16	24.18	10	24.00	24.00	6	1,486	0.40%
2019/11/08	1	24.20	0	0.00	24.25	1	1,488	0.07%
2019/11/07	3	24.37	0	0.00	24.30	3	1,483	0.20%
2019/11/06	1	24.55	0	0.00	24.65	1	1,454	0.07%
2019/11/05	0	24.65	4	24.64	24.65	-4	1,440	-0.27%
2019/11/04	2	24.35	1	24.30	24.55	1	1,442	0.07%
2019/10/31	3	24.35	0	0.00	24.25	3	1,435	0.21%
2019/10/29	5	24.46	0	0.00	24.25	5	1,438	0.35%
2019/10/28	3	24.43	0	0.00	24.45	3	1,436	0.21%
2019/10/25	2	24.33	10	24.38	24.35	-8	1,433	-0.56%
2019/10/24	1	24.25	0	0.00	24.30	1	1,424	0.07%
2019/10/22	24	24.56	0	0.00	24.55	24	1,399	1.71%
2019/10/21	3	24.73	1	24.70	24.80	2	1,389	0.14%
2019/10/18	3	24.60	3	24.58	25.45	0	1,345	0.00%
2019/10/17	0	0.00	6	24.57	24.65	-6	1,324	-0.45%
2019/10/15	2	24.35	0	0.00	24.40	2	1,319	0.15%
2019/10/14	2.1	24.20	0	0.00	24.25	2.1	1,329	0.16%
2019/10/09	1	24.05	0	0.00	24.05	1	1,350	0.07%
2019/10/08	1	23.95	0	0.00	24.05	1	1,344	0.07%
2019/10/07	4	23.86	0	0.00	24.05	4	1,331	0.30%
2019/10/04	1	23.95	0	0.00	24.00	1	1,317	0.08%
2019/10/03	2	23.90	0	0.00	24.00	2	1,305	0.15%
2019/10/02	6	24.00	0	0.00	24.05	6	1,298	0.46%
2019/10/01	3	24.05	0	0.00	24.15	3	1,284	0.23%
2019/09/27	15	24.26	0	0.00	24.00	15	1,262	1.19%
2019/09/26	5	24.85	0	0.00	24.85	5	1,216	0.41%
2019/09/25	1	25.05	0	0.00	25.15	1	1,206	0.08%
2019/09/24	2	25.20	0	0.00	25.05	2	1,199	0.17%
2019/09/23	13	25.32	0	0.00	25.30	13	1,188	1.09%
2019/09/20	12	25.11	5	25.15	25.25	7	1,176	0.59%
2019/09/19	7	25.10	1	25.10	25.10	6	1,158	0.52%
2019/09/18	2	25.00	1	25.00	25.05	1	1,144	0.09%
2019/09/17	0	0.00	3	24.75	24.70	-3	1,127	-0.27%
2019/09/16	2	24.78	0	0.00	24.80	2	1,119	0.18%
2019/09/12	1	24.40	0	0.00	24.45	1	1,104	0.09%
2019/09/11	0	0.00	2	24.40	24.45	-2	1,106	-0.18%
2019/09/10	6	24.28	0	0.00	24.45	6	1,101	0.54%
2019/09/06	8	24.63	0	0.00	24.75	8	1,080	0.74%
2019/09/05	0	0.00	7	24.15	24.20	-7	1,053	-0.66%
2019/09/04	7	24.06	2	24.10	24.15	5	1,045	0.48%
2019/09/03	1	24.15	2	24.30	24.15	-1	1,036	-0.10%
2019/09/02	1.1	24.02	0	0.00	24.20	1.1	1,028	0.11%
2019/08/30	10	23.92	0	0.00	23.85	10	1,006	0.99%
2019/08/29	0	0.00	1	24.95	24.95	-1	950	-0.11%
2019/08/28	1	24.65	0	0.00	24.60	1	912	0.11%
2019/08/27	10	24.86	0	0.00	24.75	10	887	1.13%
2019/08/26	2	24.95	5	25.40	24.90	-3	868	-0.35%
2019/08/23	4	25.36	0	0.00	25.55	4	835	0.48%
2019/08/22	5	25.30	0	0.00	25.20	5	807	0.62%
2019/08/21	4	25.28	0	0.00	25.30	4	804	0.50%
2019/08/20	1	25.00	0	0.00	25.20	1	786	0.13%
2019/08/16	2	24.75	0	0.00	24.75	2	747	0.27%
2019/08/15	1	24.65	10	24.80	24.60	-9	734	-1.22%
2019/08/13	2	25.10	0	0.00	24.95	2	692	0.29%
2019/08/12	1	25.15	0	0.00	25.25	1	679	0.15%
2019/08/08	1	25.40	0	0.00	25.40	1	662	0.15%
2019/08/07	1	25.30	10	25.35	25.40	-9	663	-1.36%
2019/08/06	4	25.36	0	0.00	25.45	4	670	0.60%
2019/08/05	1	26.00	3	26.05	26.00	-2	660	-0.30%
2019/08/02	2	26.68	0	0.00	26.65	2	645	0.31%
2019/07/31	1	27.05	0	0.00	27.05	1	634	0.16%
2019/07/30	2	27.40	0	0.00	27.15	2	628	0.32%
2019/07/29	5	27.24	1	27.35	27.30	4	628	0.64%
2019/07/25	5	27.27	0	0.00	27.25	5	645	0.78%
2019/07/24	2	27.25	2	27.40	27.30	0	643	0.00%
2019/07/23	2	27.38	3	27.40	27.45	-1	637	-0.16%
2019/07/22	2	27.50	6	27.45	27.40	-4	638	-0.63%
2019/07/19	3.6	27.49	0	0.00	27.50	3.6	640	0.56%
2019/07/18	5	27.53	0	0.00	27.45	5	644	0.78%
2019/07/17	3	27.82	0	0.00	27.75	3	641	0.47%
2019/07/16	16	27.98	0	0.00	27.95	16	652	2.45%
2019/07/15	4	28.24	15	28.23	28.30	-11	660	-1.67%
2019/07/12	1	27.75	0	0.00	27.70	1	676	0.15%
2019/07/10	0.1	27.65	0	0.00	27.75	0.1	790	0.01%
2019/07/09	5	27.60	0	0.00	27.60	5	797	0.63%
2019/07/08	11	27.65	0	0.00	27.60	11	798	1.38%
2019/07/04	5	27.73	0	0.00	27.80	5	803	0.62%
2019/07/03	0	0.00	22	27.79	27.70	-22	805	-2.73%
2019/06/28	0	0.00	2	27.70	27.70	-2	821	-0.24%
2019/06/21	1	27.70	0	0.00	27.70	1	844	0.12%
2019/06/20	0	0.00	1	27.60	27.60	-1	843	-0.12%
2019/06/19	1	27.50	0	0.00	27.50	1	852	0.12%
2019/06/13	2	27.35	0	0.00	27.35	2	918	0.22%
2019/06/10	2	27.40	0	0.00	27.60	2	1,029	0.19%
2019/06/05	0	0.00	21	27.83	27.75	-21	1,094	-1.92%
2019/06/03	1	27.80	0	0.00	27.80	1	1,103	0.09%
2019/05/30	2	28.00	0	0.00	28.05	2	1,112	0.18%
2019/05/29	1	27.95	0	0.00	28.05	1	1,110	0.09%
2019/05/28	2	28.00	1	28.00	28.15	1	1,109	0.09%
2019/05/24	2	27.45	0	0.00	27.65	2	1,091	0.18%
2019/05/23	1	27.55	0	0.00	27.65	1	1,092	0.09%
2019/05/22	2	27.55	3	27.60	27.65	-1	1,094	-0.09%
2019/05/21	0	0.00	3	27.20	27.60	-3	1,097	-0.27%
2019/05/20	1	27.00	0	0.00	27.15	1	1,094	0.09%
2019/05/16	2	27.40	1	27.35	27.40	1	1,078	0.09%
2019/05/14	2	26.83	1	27.00	27.40	1	1,073	0.09%
2019/05/13	2	27.50	0	0.00	27.40	2	1,057	0.19%
2019/05/10	1	28.00	0	0.00	27.85	1	1,053	0.09%
2019/05/09	3	28.25	0	0.00	28.25	3	1,040	0.29%
2019/05/07	3	28.35	0	0.00	28.40	3	1,023	0.29%
2019/05/06	3	28.30	6	28.34	28.30	-3	1,018	-0.29%
2019/05/03	10	28.90	5	28.95	28.85	5	1,009	0.50%
2019/05/02	10	28.45	0	0.00	28.55	10	987	1.01%
2019/04/30	1	28.40	0	0.00	28.45	1	983	0.10%
2019/04/29	4	28.30	0	0.00	28.50	4	977	0.41%
2019/04/25	0	0.00	1	28.65	28.75	-1	967	-0.10%
2019/04/24	1	29.20	0	0.00	28.85	1	962	0.10%
2019/04/23	20	29.20	0	0.00	29.15	20	949	2.11%
2019/04/22	1	29.10	1	29.25	29.20	0	939	0.00%
2019/04/19	1	28.85	1	28.95	28.90	0	922	0.00%
2019/04/18	2	29.15	0	0.00	29.10	2	904	0.22%
2019/04/17	2	28.70	3	28.85	28.95	-1	864	-0.12%
2019/04/16	2	28.18	9	28.44	28.30	-7	809	-0.86%
2019/04/12	1.9	27.32	1	27.35	27.40	0.9	746	0.12%
2019/04/11	4	27.45	0	0.00	27.45	4	741	0.54%
2019/04/10	0	0.00	1	27.60	27.60	-1	740	-0.14%
2019/04/09	1	27.30	0	0.00	27.50	1	732	0.14%
2019/04/03	1	27.45	1	27.60	27.45	0	716	0.00%
2019/04/01	0	0.00	4	27.76	27.80	-4	698	-0.57%
2019/03/28	1	27.20	0	0.00	27.45	1	677	0.15%
2019/03/27	1	27.30	0	0.00	27.30	1	672	0.15%
2019/03/25	2	27.23	0	0.00	27.25	2	655	0.30%
2019/03/22	1	27.35	0	0.00	27.30	1	649	0.15%
2019/03/20	2	27.30	0	0.00	27.30	2	630	0.32%
2019/03/19	6	27.34	0	0.00	27.30	6	618	0.97%
2019/03/18	2	27.15	0	0.00	27.25	2	610	0.33%
2019/03/15	0	0.00	2	27.95	27.15	-2	562	-0.36%
2019/03/14	0	0.00	5	27.95	27.90	-5	469	-1.06%
2019/03/13	2	28.25	0	0.00	28.10	2	463	0.43%
2019/03/12	12	28.61	0	0.00	28.50	12	455	2.64%
2019/03/11	1.1	28.71	0	0.00	28.95	1.1	436	0.24%
2019/03/06	1	28.00	0	0.00	28.05	1	411	0.24%
2019/02/20	0.1	28.40	3	28.40	28.40	-2.9	422	-0.69%
2019/02/19	0	0.00	5	27.99	28.00	-5	413	-1.21%
2019/02/14	1	28.00	0	0.00	28.00	1	416	0.24%
2019/02/12	1	28.00	0	0.00	28.00	1	409	0.24%
2019/02/11	0	0.00	19	27.83	28.30	-19	407	-4.67%
2019/01/28	0	0.00	3	28.15	28.15	-3	402	-0.75%
2019/01/25	1	28.00	0	0.00	28.25	1	405	0.25%
2019/01/24	0	0.00	3	27.95	27.95	-3	402	-0.75%
2019/01/22	3	28.05	2	28.20	28.20	1	402	0.25%
2019/01/21	2	28.10	0	0.00	28.05	2	406	0.49%
2019/01/17	0	0.00	1	28.05	28.25	-1	416	-0.24%
2019/01/10	0	0.00	1	28.10	27.65	-1	446	-0.22%
2019/01/09	0	0.00	1	27.75	27.85	-1	448	-0.22%
2019/01/08	0	0.00	2	27.55	27.50	-2	457	-0.44%
2019/01/04	2	26.80	0	0.00	27.15	2	498	0.40%
2018/12/25	2	26.80	0	0.00	26.80	2	610	0.33%
2018/12/22	0	0.00	1	27.00	26.80	-1	648	-0.15%
2018/12/21	1	26.90	0	0.00	26.80	1	674	0.15%
2018/12/20	0.4	27.10	0	0.00	27.10	0.4	686	0.05%
2018/12/17	3	27.75	0	0.00	27.70	3	814	0.37%
2018/12/14	0.3	28.00	1	27.65	27.70	-0.7	822	-0.09%
2018/12/12	0	0.00	16	27.49	27.80	-16	837	-1.91%
2018/12/06	1	27.45	0	0.00	27.35	1	845	0.12%
2018/12/05	8	27.58	0	0.00	27.45	8	850	0.94%
2018/12/04	8	27.71	2	27.88	27.75	6	869	0.69%
2018/12/03	1	27.65	5	27.61	27.55	-4	861	-0.46%
2018/11/30	2	27.45	0	0.00	27.40	2	859	0.23%
2018/11/29	4	27.36	2	27.35	27.40	2	850	0.24%
2018/11/28	3	27.08	0	0.00	27.15	3	841	0.36%
2018/11/27	2	26.80	0	0.00	26.70	2	833	0.24%
2018/11/26	1	26.80	0	0.00	26.85	1	823	0.12%
2018/11/23	3	27.13	5	27.11	27.00	-2	825	-0.24%
2018/11/16	0	0.00	3	28.35	28.35	-3	811	-0.37%
2018/11/15	1	28.00	0	0.00	28.00	1	811	0.12%
2018/11/08	1	29.25	0	0.00	29.25	1	815	0.12%
2018/11/05	0	0.00	6	28.93	29.00	-6	818	-0.73%
2018/11/02	1	28.65	1.2	28.80	28.80	-0.2	818	-0.03%
2018/10/30	0	0.00	2	28.10	28.10	-2	831	-0.24%
2018/10/26	2	28.35	0	0.00	28.65	2	830	0.24%
2018/10/24	2	29.05	2	28.75	28.90	0	829	0.00%
2018/10/23	1	29.35	0	0.00	29.30	1	816	0.12%
2018/10/19	1	29.85	0	0.00	30.00	1	807	0.12%
2018/10/16	1	30.60	0	0.00	30.60	1	793	0.13%
2018/10/11	31	31.04	1	30.95	30.95	30	755	3.97%
2018/10/05	0	0.00	30	32.97	33.25	-30	725	-4.13%
2018/10/03	3	34.07	0	0.00	33.55	3	695	0.43%
2018/10/01	10	34.93	7	34.74	34.75	3	668	0.45%
2018/09/27	5	34.44	0	0.00	34.45	5	626	0.80%
2018/09/25	2	33.93	0	0.00	34.40	2	600	0.33%
2018/09/21	20	32.68	10	32.66	33.40	10	558	1.79%
2018/09/14	0	0.00	1	31.80	31.80	-1	529	-0.19%
2018/09/07	2	31.03	0	0.00	30.95	2	520	0.38%
2018/09/06	3	31.00	0	0.00	31.00	3	518	0.58%
2018/09/04	0	0.00	3	31.90	31.95	-3	517	-0.58%
2018/09/03	0	0.00	2	32.00	31.85	-2	518	-0.39%
2018/08/31	2	31.83	23	32.00	32.00	-21	512	-4.10%
2018/08/28	0	0.00	1	31.60	31.80	-1	511	-0.20%
2018/08/23	0	0.00	1	31.30	31.25	-1	551	-0.18%
2018/08/22	1	30.85	1	31.05	30.85	0	554	0.00%
2018/08/21	0.2	31.00	0	0.00	31.05	0.2	543	0.04%
2018/08/20	1	30.60	0	0.00	30.55	1	552	0.18%
2018/08/13	1	31.30	0	0.00	31.40	1	589	0.17%
2018/08/08	1	31.80	0	0.00	31.80	1	598	0.17%
2018/08/07	4	31.85	0	0.00	31.75	4	610	0.66%
2018/08/06	1	32.20	0	0.00	32.10	1	640	0.16%
2018/08/01	2	32.00	0	0.00	32.00	2	704	0.28%
2018/07/31	0	0.00	1	31.75	32.00	-1	712	-0.14%
2018/07/26	0	0.00	5	31.55	31.70	-5	751	-0.67%
2018/07/24	0	0.00	1	31.80	31.80	-1	780	-0.13%
2018/07/20	1	30.70	0	0.00	31.10	1	793	0.13%
2018/07/18	1	30.30	12	30.20	30.40	-11	796	-1.38%
2018/07/17	6	30.85	0	0.00	30.80	6	790	0.76%
2018/07/16	6	31.13	4	31.05	31.00	2	783	0.26%
2018/07/11	29	31.01	0	0.00	31.05	29	793	3.65%
2018/07/09	0	0.00	35	32.30	32.05	-35	788	-4.44%
2018/07/05	0	0.00	1	32.10	32.00	-1	782	-0.13%
2018/06/29	0	0.00	8	32.68	32.80	-8	795	-1.01%
2018/06/20	1	30.90	0	0.00	31.10	1	849	0.12%
2018/06/15	1	30.70	1	32.40	32.00	0	874	0.00%
2018/06/14	0.9	31.50	2	31.75	31.75	-1.2	869	-0.13%
2018/06/11	7	31.73	0.3	31.65	31.65	6.8	907	0.74%
2018/06/07	0	0.00	21	31.90	31.75	-21	925	-2.27%
2018/06/06	0.2	31.80	5.3	31.89	31.85	-5.1	930	-0.55%
2018/06/05	2	31.80	1	32.10	31.85	1	932	0.11%
2018/05/31	0	0.00	1	31.00	31.50	-1	922	-0.11%
2018/05/29	0	0.00	1	30.70	30.55	-1	921	-0.11%
2018/05/28	2	30.88	0	0.00	30.95	2	925	0.22%
2018/05/25	5	31.39	0	0.00	31.35	5	925	0.54%
2018/05/24	1	32.10	0	0.00	31.65	1	927	0.11%
2018/05/23	3	32.52	1	32.40	32.30	2	919	0.22%
2018/05/22	1	32.85	4	32.70	32.85	-3	915	-0.33%
2018/05/21	0	0.00	3	32.93	32.70	-3	919	-0.33%
2018/05/17	1	31.95	6	32.21	32.25	-5	956	-0.52%
2018/05/16	3	32.15	0	0.00	32.20	3	954	0.31%
2018/05/15	2	32.10	0	0.00	31.95	2	974	0.21%
2018/05/14	1	32.20	12	32.49	31.90	-11	995	-1.10%
2018/05/11	0	0.00	1	32.05	32.00	-1	988	-0.10%
2018/05/07	1	30.00	0	0.00	30.00	1	973	0.10%
2018/05/02	1	29.90	0	0.00	30.25	1	994	0.10%
2018/04/30	10	29.90	1	29.95	29.90	9	1,013	0.89%
2018/04/25	4	30.15	0	0.00	30.10	4	1,046	0.38%
2018/04/20	1	30.25	0	0.00	30.15	1	1,082	0.09%
2018/04/19	1	30.35	0	0.00	30.20	1	1,092	0.09%
2018/04/11	1	30.35	5	30.25	30.50	-4	1,240	-0.32%
2018/04/10	0	0.00	1	30.20	30.20	-1	1,284	-0.08%
2018/04/09	2	29.85	1	29.65	29.70	1	1,295	0.08%
2018/03/30	0	0.00	1	30.45	30.45	-1	1,370	-0.07%
2018/03/27	9	29.66	0	0.00	29.50	9	1,380	0.65%
2018/03/26	1	29.35	0	0.00	29.40	1	1,387	0.07%
2018/03/23	1	30.00	0	0.00	29.65	1	1,396	0.07%
2018/03/22	0	0.00	2	30.60	30.60	-2	1,390	-0.14%
2018/03/21	5	30.82	0	0.00	30.80	5	1,393	0.36%
2018/03/20	3	31.00	0	0.00	31.00	3	1,393	0.22%
2018/03/19	6	31.35	0	0.00	31.45	6	1,395	0.43%
2018/03/15	0	0.00	2.2	32.59	33.20	-2.2	1,402	-0.15%
2018/03/14	0	0.00	3	32.35	32.55	-3	1,420	-0.21%
2018/03/09	7	31.67	0	0.00	31.85	7	1,453	0.48%
2018/03/08	1	31.80	1	32.00	31.75	0	1,482	0.00%
2018/03/07	0	0.00	1	31.75	31.55	-1	1,518	-0.07%
2018/03/06	1.5	31.80	0	0.00	31.80	1.5	1,555	0.10%
2018/03/05	0	0.00	1	31.90	31.90	-1	1,594	-0.06%
2018/03/02	2	32.35	0	0.00	32.20	2	1,659	0.12%
2018/03/01	2	33.05	0	0.00	33.10	2	1,757	0.11%
2018/02/27	1	32.90	0	0.00	33.05	1	1,762	0.06%
2018/02/26	1	32.70	1	32.70	32.70	0	1,762	0.00%
2018/02/23	1	32.90	0	0.00	32.80	1	1,777	0.06%
2018/02/22	1	32.70	1	33.10	32.80	0	1,789	0.00%
2018/02/21	0	0.00	2	32.68	32.60	-2	1,805	-0.11%
2018/02/09	1	31.05	15	30.50	31.40	-14	1,789	-0.78%
2018/02/08	0	0.00	1	32.85	32.90	-1	1,767	-0.06%
2018/02/07	1	33.10	0	0.00	32.65	1	1,787	0.06%
2018/02/06	2	33.20	2	33.98	32.40	0	1,809	0.00%
2018/02/01	0	0.00	2	35.85	35.75	-2	1,833	-0.11%
2018/01/31	1	35.15	6.8	35.22	35.85	-5.8	1,828	-0.32%
2018/01/29	1.5	35.15	0	0.00	35.20	1.5	1,799	0.08%
2018/01/24	0	0.00	3	35.50	35.45	-3	1,754	-0.17%
2018/01/23	2.5	35.98	25	35.88	35.80	-22.5	1,735	-1.30%
2018/01/22	0.5	36.40	0	0.00	36.60	0.5	1,712	0.03%
2018/01/19	1	37.30	0	0.00	37.10	1	1,709	0.06%
2018/01/15	0	0.00	1	37.50	37.20	-1	1,666	-0.06%
2018/01/12	5	37.10	0	0.00	37.35	5	1,681	0.30%
2018/01/11	0	0.00	1	37.00	37.00	-1	1,668	-0.06%
2018/01/10	1	37.00	0	0.00	37.00	1	1,659	0.06%
2018/01/09	5	37.60	8	37.49	37.85	-3	1,627	-0.18%
2018/01/08	0	0.00	1	37.15	37.00	-1	1,586	-0.06%
2018/01/04	5	37.60	1	37.50	37.55	4	1,597	0.25%
2018/01/03	0	0.00	5	37.35	37.35	-5	1,601	-0.31%
2018/01/02	2	37.00	0.3	37.35	37.50	1.8	1,592	0.11%