國泰股利精選30 (00701)-第一金-台南券商分點個股進出

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

國泰股利精選30

(00701)

可現股當沖

股價
27.88
漲跌
▲0.56
漲幅
+2.05%
成交量
2,704張
產業
上市
352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

國泰股利精選30 (00701)籌碼相關－第一金-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.4	27.84	2	27.84	27.88	-1.6	1,604	-0.10%
2024/05/09	0	0.00	5	27.39	27.32	-5	1,576	-0.32%
2024/05/07	0	0.00	2	27.34	27.44	-2	1,613	-0.12%
2024/05/03	0	0.00	1	27.12	26.93	-1	1,560	-0.06%
2024/04/30	0	0.00	0.2	26.91	26.87	-0.2	1,559	-0.01%
2024/04/19	0	0.00	10	25.95	25.89	-10	1,525	-0.66%
2024/04/16	0	0.00	0.3	26.04	25.96	-0.3	1,515	-0.02%
2024/03/27	0	0.00	3	26.58	26.53	-3	1,436	-0.21%
2024/03/22	0	0.00	1	26.28	26.27	-1	1,411	-0.07%
2024/03/21	0	0.00	2	26.34	26.39	-2	1,408	-0.14%
2024/03/20	1	26.12	0	0.00	26.06	1	1,385	0.07%
2024/03/15	0	0.00	1	26.28	26.38	-1	1,411	-0.07%
2024/03/14	1	26.30	4	26.26	26.36	-3	1,400	-0.21%
2024/03/13	0	0.00	3	26.01	26.07	-3	1,364	-0.22%
2024/03/12	0	0.00	4	25.87	25.89	-4	1,343	-0.30%
2024/03/11	0	0.00	2.7	25.74	25.75	-2.7	1,339	-0.20%
2024/03/08	0	0.00	4	25.67	25.65	-4	1,327	-0.30%
2024/03/07	0	0.00	8	25.49	25.56	-8	1,307	-0.61%
2024/03/06	0	0.00	1	25.52	25.47	-1	1,291	-0.08%
2024/03/05	0	0.00	2	25.35	25.34	-2	1,286	-0.16%
2024/03/04	0.2	25.34	0	0.00	25.36	0.2	1,275	0.02%
2024/02/29	0	0.00	7	25.40	25.46	-7	1,297	-0.54%
2024/02/23	0	0.00	1	25.34	25.32	-1	1,231	-0.08%
2024/02/22	0	0.00	2	25.40	25.44	-2	1,229	-0.16%
2024/02/21	1	25.42	0	0.00	25.40	1	1,215	0.08%
2024/02/20	0	0.00	9.4	25.47	25.47	-9.4	1,226	-0.77%
2024/02/02	1	25.07	0	0.00	25.09	1	1,207	0.08%
2024/01/29	0	0.00	0.3	25.22	25.20	-0.3	1,164	-0.03%
2024/01/26	1	25.11	5	25.01	25.10	-4	1,169	-0.34%
2024/01/25	0	0.00	1	24.98	25.00	-1	1,167	-0.09%
2024/01/19	2	24.60	0	0.00	24.78	2	1,171	0.17%
2024/01/18	3	24.64	0	0.00	24.70	3	1,180	0.25%
2024/01/17	4	24.77	0	0.00	24.70	4	1,181	0.34%
2024/01/16	2	25.82	0	0.00	25.80	2	1,179	0.17%
2024/01/15	0	0.00	8	26.04	26.03	-8	1,151	-0.69%
2024/01/12	1	26.00	2	26.00	26.03	-1	1,166	-0.09%
2024/01/11	6	26.10	0	0.00	26.14	6	1,175	0.51%
2024/01/10	1	26.08	16	26.08	26.09	-15	1,201	-1.25%
2024/01/09	1	26.19	0	0.00	26.18	1	1,195	0.08%
2024/01/03	1	26.09	0	0.00	26.11	1	1,216	0.08%
2023/12/29	1	26.38	1	26.42	26.42	0	1,221	0.00%
2023/12/28	1	26.32	4	26.33	26.41	-3	1,226	-0.24%
2023/12/27	0	0.00	0.5	26.25	26.30	-0.5	1,165	-0.04%
2023/12/26	3	26.11	6	26.14	26.15	-3	1,146	-0.26%
2023/12/22	2	25.90	1	25.90	25.92	1	1,131	0.09%
2023/12/19	1	26.15	0	0.00	26.13	1	1,102	0.09%
2023/12/14	0	0.00	9	26.30	26.33	-9	1,110	-0.81%
2023/12/13	0	0.00	1	26.10	26.04	-1	1,080	-0.09%
2023/12/06	0	0.00	1	26.20	26.20	-1	1,161	-0.09%
2023/12/05	1	26.09	0	0.00	26.09	1	1,158	0.09%
2023/11/28	0	0.00	4	26.15	26.15	-4	1,186	-0.34%
2023/11/27	0	0.00	5	26.15	25.99	-5	1,167	-0.43%
2023/11/21	0	0.00	3	25.97	26.02	-3	1,173	-0.26%
2023/11/17	0	0.00	2	25.74	25.75	-2	1,183	-0.17%
2023/11/16	0	0.00	2	25.65	25.67	-2	1,168	-0.17%
2023/11/15	0	0.00	3	25.50	25.55	-3	1,163	-0.26%
2023/11/13	0	0.00	30	25.10	25.17	-30	1,173	-2.56%
2023/11/10	0	0.00	1	25.13	25.15	-1	1,189	-0.08%
2023/11/08	0	0.00	30	25.19	25.17	-30	1,231	-2.44%
2023/11/06	0	0.00	2	25.23	25.24	-2	1,252	-0.16%
2023/11/03	0	0.00	4	24.99	25.07	-4	1,250	-0.32%
2023/11/02	0	0.00	2	24.88	24.88	-2	1,268	-0.16%
2023/11/01	0.1	24.64	0	0.00	24.63	0.1	1,306	0.01%
2023/10/26	2	24.38	0	0.00	24.38	2	1,471	0.14%
2023/10/24	1	24.42	0	0.00	24.59	1	1,538	0.07%
2023/10/23	2	24.53	0	0.00	24.57	2	1,546	0.13%
2023/10/20	2	24.56	0	0.00	24.74	2	1,606	0.12%
2023/10/19	4	25.02	2	25.01	25.03	2	1,635	0.12%
2023/10/18	1	25.16	0	0.00	25.22	1	1,669	0.06%
2023/10/06	0	0.00	1	25.60	25.60	-1	1,849	-0.05%
2023/10/04	0.1	25.22	0	0.00	25.20	0.1	1,854	0.01%
2023/09/21	1	25.30	0	0.00	25.31	1	1,876	0.05%
2023/09/20	1	25.52	0	0.00	25.54	1	1,889	0.05%
2023/09/18	1	25.63	0	0.00	25.65	1	1,889	0.05%
2023/09/14	0	0.00	2	25.84	25.89	-2	1,867	-0.11%
2023/09/13	2	25.55	0	0.00	25.58	2	1,845	0.11%
2023/09/11	2	25.37	0	0.00	25.45	2	1,853	0.11%
2023/09/01	0	0.00	1	25.88	25.79	-1	1,833	-0.05%
2023/08/28	1	25.80	0	0.00	25.79	1	1,856	0.05%
2023/08/25	3	25.85	0	0.00	25.75	3	1,855	0.16%
2023/08/24	2	26.36	9	26.40	26.23	-7	1,841	-0.38%
2023/08/18	1	26.02	0	0.00	26.01	1	1,827	0.05%
2023/08/17	1	25.92	0	0.00	26.22	1	1,809	0.06%
2023/08/14	2	26.19	4	26.20	26.22	-2	1,768	-0.11%
2023/08/11	1	26.32	0.1	26.30	26.30	0.9	1,750	0.05%
2023/08/10	1	26.26	0	0.00	26.22	1	1,756	0.06%
2023/08/07	0	0.00	1	26.63	26.72	-1	1,722	-0.06%
2023/08/04	2.2	26.16	0	0.00	26.27	2.2	1,684	0.13%
2023/08/02	5	26.43	0	0.00	26.15	5	1,645	0.30%
2023/08/01	1	26.62	0	0.00	26.87	1	1,587	0.06%
2023/07/31	2	26.82	12	26.84	26.76	-10	1,536	-0.65%
2023/07/27	0	0.00	1	27.44	27.24	-1	1,459	-0.07%
2023/07/26	1	27.00	3	27.16	27.26	-2	1,419	-0.14%
2023/07/25	0	0.00	9	27.15	27.04	-9	1,391	-0.65%
2023/07/24	0	0.00	1	26.70	26.82	-1	1,324	-0.08%
2023/07/18	0	0.00	3	26.51	26.49	-3	1,180	-0.25%
2023/07/17	1	26.13	2	26.35	26.30	-1	1,137	-0.09%
2023/07/14	0	0.00	2	26.17	26.15	-2	1,100	-0.18%
2023/07/13	0	0.00	2	25.85	25.72	-2	1,035	-0.19%
2023/07/12	0	0.00	15	25.36	25.49	-15	986	-1.52%
2023/07/11	1	25.11	0	0.00	25.15	1	962	0.10%
2023/07/10	0	0.00	4	24.70	24.74	-4	956	-0.42%
2023/07/07	1	24.74	0	0.00	24.80	1	953	0.10%
2023/07/06	2	24.96	0	0.00	24.92	2	951	0.21%
2023/07/05	1	25.44	0	0.00	25.29	1	939	0.11%
2023/07/04	0	0.00	3	25.45	25.46	-3	927	-0.33%
2023/07/03	0	0.00	4	25.25	25.26	-4	902	-0.44%
2023/06/29	0	0.00	2	25.00	24.99	-2	885	-0.23%
2023/06/27	2.8	25.04	0	0.00	24.90	2.8	854	0.33%
2023/06/26	6	25.13	0	0.00	25.13	6	854	0.70%
2023/06/21	0.2	25.10	1	25.06	25.13	-0.8	851	-0.09%
2023/06/19	0	0.00	1.5	25.02	25.03	-1.5	842	-0.18%
2023/06/15	0	0.00	1	25.05	25.00	-1	827	-0.12%
2023/06/13	0	0.00	1	24.84	24.91	-1	832	-0.12%
2023/06/09	1	24.59	1	24.64	24.63	0	806	0.00%
2023/06/08	5	24.42	0	0.00	24.40	5	817	0.61%
2023/06/07	0	0.00	1	24.54	24.52	-1	852	-0.12%
2023/06/06	1	24.36	0	0.00	24.36	1	856	0.12%
2023/06/05	1	24.32	1	24.40	24.31	0	856	0.00%
2023/06/02	0	0.00	2	24.29	24.28	-2	864	-0.23%
2023/05/30	0	0.00	3.3	24.09	24.10	-3.3	901	-0.37%
2023/05/26	0	0.00	1	23.88	23.86	-1	888	-0.11%
2023/05/18	2	23.65	1	23.66	23.67	1	927	0.11%
2023/05/12	0	0.00	2	23.28	23.28	-2	924	-0.22%
2023/05/09	0	0.00	0.4	23.38	23.45	-0.4	969	-0.04%
2023/05/02	0.6	23.17	0	0.00	23.27	0.6	1,048	0.06%
2023/04/28	0	0.00	7	23.15	23.11	-7	1,075	-0.65%
2023/04/26	0	0.00	4.1	23.07	23.05	-4.1	1,137	-0.36%
2023/04/24	0	0.00	5	23.12	23.14	-5	1,138	-0.44%
2023/04/19	0	0.00	1.2	23.22	23.11	-1.2	1,199	-0.10%
2023/04/17	10	23.10	0	0.00	23.13	10	1,222	0.82%
2023/04/14	0	0.00	1	23.13	23.11	-1	1,238	-0.08%
2023/04/11	0	0.00	1	22.95	22.98	-1	1,269	-0.08%
2023/04/10	0	0.00	1	22.80	22.88	-1	1,268	-0.08%
2023/04/06	0	0.00	1	22.81	22.82	-1	1,286	-0.08%
2023/03/31	0	0.00	3	22.87	22.81	-3	1,281	-0.23%
2023/03/30	0	0.00	1	22.77	22.72	-1	1,288	-0.08%
2023/03/27	0	0.00	2	22.70	22.66	-2	1,301	-0.15%
2023/03/24	0	0.00	12	22.61	22.68	-12	1,314	-0.91%
2023/03/22	0	0.00	2	22.47	22.48	-2	1,292	-0.15%
2023/03/17	0.1	22.22	0	0.00	22.25	0.1	1,292	0.00%
2023/03/16	1	22.09	17	22.07	22.07	-16	1,295	-1.23%
2023/03/15	0	0.00	2	22.23	22.22	-2	1,275	-0.16%
2023/03/13	0.5	22.38	0	0.00	22.33	0.5	1,285	0.04%
2023/03/10	4	22.34	4	22.34	22.35	0	1,271	0.00%
2023/03/09	0	0.00	6	22.53	22.51	-6	1,251	-0.48%
2023/03/07	0.1	22.71	0	0.00	22.71	0.1	1,240	0.00%
2023/03/06	6	22.59	13	22.59	22.59	-7	1,239	-0.57%
2023/03/01	1	22.36	0	0.00	22.36	1	1,229	0.08%
2023/02/24	1	22.51	0	0.00	22.48	1	1,216	0.08%
2023/02/23	0	0.00	1	22.55	22.57	-1	1,216	-0.08%
2023/02/22	10	22.33	0	0.00	22.45	10	1,271	0.79%
2023/02/21	1	22.47	0	0.00	22.47	1	1,272	0.08%
2023/02/20	0.5	22.50	0	0.00	22.53	0.5	1,279	0.04%
2023/02/17	0	22.44	1	22.42	22.43	-1	1,321	-0.07%
2023/02/16	0	0.00	0	22.42	22.48	0	1,366	0.00%
2023/02/15	0	22.38	0	0.00	22.31	0	1,381	0.00%
2023/02/14	1	22.41	2	22.43	22.40	-1	1,370	-0.07%
2023/02/13	10	22.21	0	0.00	22.31	10	1,369	0.73%
2023/02/10	0	0.00	20	22.16	22.21	-20	1,398	-1.43%
2023/02/09	5	22.16	0	0.00	22.17	5	1,421	0.35%
2023/02/08	2	22.15	0	0.00	22.15	2	1,423	0.14%
2023/02/06	0	22.22	2	22.21	22.16	-2	1,408	-0.14%
2023/02/03	3	22.13	0	0.00	22.13	3	1,400	0.21%
2023/02/02	4	22.18	0	0.00	22.23	4	1,391	0.29%
2023/02/01	0.2	22.15	0	0.00	22.15	0.2	1,375	0.01%
2023/01/30	2	22.15	15	22.27	22.21	-13	1,373	-0.95%
2023/01/17	4	22.62	0	0.00	22.65	4	1,358	0.30%
2023/01/16	14	22.74	0	0.00	22.69	14	1,323	1.06%
2023/01/13	0.2	22.66	0	0.00	22.62	0.2	1,305	0.01%
2023/01/11	3	22.66	0	0.00	22.66	3	1,309	0.23%
2023/01/05	4	22.30	0	0.00	22.32	4	1,290	0.31%
2023/01/04	3	22.26	10	22.26	22.29	-7	1,290	-0.54%
2023/01/03	0	22.15	0	0.00	22.34	0	1,294	0.00%
2022/12/27	0.1	22.46	0	0.00	22.42	0.1	1,278	0.01%
2022/12/23	0	22.33	0	0.00	22.29	0	1,305	0.00%
2022/12/21	1	22.15	0	0.00	22.17	1	1,311	0.08%
2022/12/20	1	22.15	0	0.00	22.15	1	1,320	0.08%
2022/12/16	20	22.23	0	0.00	22.33	20	1,314	1.52%
2022/12/15	10	22.35	0	0.00	22.43	10	1,308	0.76%
2022/12/08	1	22.28	0	0.00	22.29	1	1,317	0.08%
2022/12/07	1	22.45	0	22.40	22.40	1	1,320	0.07%
2022/12/06	1	22.48	0	0.00	22.30	1	1,317	0.08%
2022/12/01	0	0.00	1	22.45	22.51	-1	1,375	-0.07%
2022/11/30	0	0.00	1	22.44	22.51	-1	1,359	-0.07%
2022/11/28	2	21.99	0	0.00	22.08	2	1,356	0.15%
2022/11/24	10	22.10	0	0.00	22.16	10	1,350	0.74%
2022/11/23	6	21.98	0	0.00	22.06	6	1,337	0.45%
2022/11/22	2	21.83	0	0.00	21.90	2	1,326	0.15%
2022/11/21	5	21.85	0	0.00	21.87	5	1,331	0.38%
2022/11/18	2	21.94	0	0.00	21.80	2	1,326	0.15%
2022/11/17	1	21.93	0	0.00	22.03	1	1,263	0.08%
2022/11/15	1.1	22.14	0	0.00	22.16	1.1	1,249	0.09%
2022/11/14	1	22.15	0	0.00	22.12	1	1,206	0.08%
2022/11/10	1	21.64	0	0.00	21.67	1	1,134	0.09%
2022/11/09	1	21.75	0	0.00	21.76	1	1,148	0.09%
2022/11/07	2	21.48	2	21.46	21.50	0	1,141	0.00%
2022/11/04	0	0.00	4	21.35	21.39	-4	1,134	-0.35%
2022/10/31	1	21.65	0	0.00	21.63	1	1,128	0.09%
2022/10/28	0	0.00	0.4	21.69	21.52	-0.4	1,134	-0.04%
2022/10/25	1	21.30	0.1	21.39	21.48	0.9	1,130	0.08%
2022/10/21	2	21.35	1	21.43	21.38	1	1,113	0.09%
2022/10/20	3	21.00	1	21.17	21.35	2	1,119	0.18%
2022/10/19	2	21.52	0.2	21.71	21.51	1.9	1,095	0.17%
2022/10/18	0	21.60	11	21.78	21.68	-11	1,086	-1.01%
2022/10/17	12	21.61	0	0.00	21.65	12	1,074	1.12%
2022/10/14	0	0.00	1	22.00	21.88	-1	1,064	-0.10%
2022/10/13	1	21.79	2.4	21.80	21.79	-1.4	1,050	-0.13%
2022/10/11	2	22.19	0	0.00	22.10	2	1,028	0.20%
2022/10/07	1	22.78	0	0.00	22.71	1	1,010	0.10%
2022/10/06	0	0.00	5	22.88	22.95	-5	1,020	-0.49%
2022/10/04	0	0.00	0	22.69	22.67	0	1,028	0.00%
2022/10/03	1	22.53	1	22.47	22.44	0	1,017	0.00%
2022/09/30	5	22.82	1	22.73	22.75	4	986	0.41%
2022/09/29	12	23.03	2	22.98	22.99	10	980	1.02%
2022/09/28	2	23.03	0	0.00	23.04	2	983	0.20%
2022/09/27	1	23.39	0	0.00	23.28	1	976	0.10%
2022/09/26	0	23.43	0	0.00	23.43	0	984	0.00%
2022/09/23	0	23.72	0	0.00	23.69	0	1,002	0.00%
2022/09/22	5	23.69	3	23.67	23.75	2	1,005	0.20%
2022/09/21	1	24.07	0	0.00	24.06	1	988	0.10%
2022/09/20	0.3	24.17	6	24.15	24.16	-5.7	985	-0.58%
2022/09/19	6	24.11	6	24.25	24.16	0	992	0.00%
2022/09/16	4.4	24.14	0	0.00	24.21	4.4	994	0.44%
2022/09/15	1	24.24	0	24.37	24.33	1	993	0.10%
2022/09/14	5	24.25	0	0.00	24.24	5	999	0.50%
2022/09/12	0	0.00	1	24.52	24.49	-1	1,007	-0.10%
2022/09/07	1	24.19	0	0.00	24.12	1	979	0.10%
2022/09/01	1	24.46	0	0.00	24.37	1	1,003	0.10%
2022/08/31	0.1	24.58	0	0.00	24.75	0.1	993	0.01%
2022/08/30	1	24.50	0	0.00	24.60	1	992	0.10%
2022/08/26	1	24.90	0	0.00	24.90	1	989	0.10%
2022/08/24	2	24.65	0	0.00	24.63	2	999	0.20%
2022/08/23	1	24.70	0	0.00	24.74	1	1,019	0.10%
2022/08/22	3	24.91	0	0.00	24.95	3	1,018	0.29%
2022/08/17	1	25.09	0	0.00	25.09	1	1,035	0.10%
2022/08/16	1	25.05	0	0.00	25.09	1	1,036	0.10%
2022/08/15	52.1	25.26	0	0.00	25.23	52.1	1,028	5.07%
2022/08/08	1	24.57	0	0.00	24.62	1	992	0.10%
2022/08/04	0.5	24.25	0	0.00	24.24	0.5	1,015	0.04%
2022/07/29	0	0.00	11	24.41	24.38	-11	1,095	-1.00%
2022/07/27	0.2	24.07	0	0.00	24.12	0.2	1,118	0.02%
2022/07/20	1	23.74	0	0.00	23.53	1	1,248	0.08%
2022/07/19	5	23.42	0	0.00	23.53	5	1,299	0.38%
2022/07/14	2	23.40	0	0.00	23.38	2	1,346	0.15%
2022/07/13	1	23.40	0	0.00	23.43	1	1,348	0.07%
2022/07/12	0	0.00	5	23.01	22.86	-5	1,397	-0.36%
2022/07/11	6	23.44	0	0.00	23.29	6	1,420	0.42%
2022/07/08	0.1	23.58	0	0.00	23.56	0.1	1,454	0.01%
2022/07/06	0	0.00	5	23.56	23.20	-5	1,497	-0.33%
2022/07/05	5	23.65	5	23.80	23.64	0	1,544	0.00%
2022/07/04	5	23.51	0.5	23.50	23.50	4.5	1,570	0.29%
2022/07/01	0	0.00	4	23.84	23.53	-4	1,635	-0.24%
2022/06/30	4	23.93	0	0.00	23.88	4	1,651	0.24%
2022/06/29	2	24.32	0	0.00	24.38	2	1,665	0.12%
2022/06/24	1	24.40	0	0.00	24.38	1	1,776	0.06%
2022/06/21	0	0.00	0.2	24.36	24.41	-0.2	1,822	-0.01%
2022/06/17	2	24.11	2	24.25	24.17	0	1,887	0.00%
2022/06/16	1	24.50	0.1	24.57	24.41	0.9	1,885	0.05%
2022/06/15	0	0.00	1	24.38	24.41	-1	1,923	-0.05%
2022/06/13	1	24.25	0	0.00	24.40	1	1,961	0.05%
2022/06/10	1	24.71	0	0.00	24.75	1	1,951	0.05%
2022/06/08	0	0.00	1	25.10	25.10	-1	1,980	-0.05%
2022/06/07	3	24.93	0	0.00	24.92	3	2,003	0.15%
2022/06/06	1	25.00	0.3	25.06	25.14	0.8	2,032	0.04%
2022/05/30	0	0.00	4	25.28	25.29	-4	2,205	-0.18%
2022/05/26	0.1	24.55	0	0.00	24.52	0.1	2,246	0.00%
2022/05/23	0	0.00	0.1	24.61	24.56	-0.1	2,421	0.00%
2022/05/17	0.3	24.37	0	0.00	24.38	0.3	2,554	0.01%
2022/05/16	0.1	24.42	0	0.00	24.32	0.1	2,584	0.00%
2022/05/13	1.1	24.34	0	0.00	24.33	1.1	2,614	0.04%
2022/05/12	0.8	24.42	0	0.00	24.26	0.8	2,667	0.03%
2022/05/11	2.1	24.87	0	0.00	24.90	2.1	2,679	0.08%
2022/05/10	0	0.00	1	24.98	25.02	-1	2,709	-0.04%
2022/05/09	3.1	25.08	0	0.00	25.04	3.1	2,749	0.11%
2022/05/06	4	25.52	0	0.00	25.56	4	2,765	0.14%
2022/05/05	0	25.90	4	26.01	25.88	-4	2,818	-0.14%
2022/05/03	4.1	25.96	0	0.00	25.96	4.1	3,003	0.14%
2022/04/29	0	26.18	1	26.24	26.24	-1	3,089	-0.03%
2022/04/28	0	25.88	1	25.97	25.98	-1	3,228	-0.03%
2022/04/27	0	26.04	0	0.00	26.00	0	3,358	0.00%
2022/04/26	0.1	26.30	1	26.41	26.34	-0.9	3,475	-0.03%
2022/04/25	1	26.04	0	0.00	26.17	1	3,891	0.03%
2022/04/22	2	26.34	1	26.15	26.50	1	4,276	0.02%
2022/04/21	2.4	26.47	10	26.50	26.41	-7.7	4,568	-0.17%
2022/04/20	0	26.34	0	0.00	26.50	0	4,792	0.00%
2022/04/18	3	26.26	1	26.21	26.31	2	5,197	0.04%
2022/04/15	1	26.71	0	26.66	26.71	1	5,215	0.02%
2022/04/14	10	26.87	0	0.00	26.87	10	5,288	0.19%
2022/04/13	0	0.00	10.1	27.24	27.23	-10.1	5,393	-0.19%
2022/04/12	0	0.00	2	27.09	27.07	-2	5,469	-0.04%
2022/04/11	0	0.00	0.1	27.19	27.21	-0.1	5,495	0.00%
2022/04/08	6	27.08	0	0.00	27.25	6	5,441	0.11%
2022/04/07	0	0.00	11	27.13	27.01	-11	5,413	-0.20%
2022/04/01	5.3	26.87	0	0.00	27.06	5.3	5,291	0.10%
2022/03/31	0.2	27.12	6	27.12	27.07	-5.8	5,261	-0.11%
2022/03/30	0.5	26.96	0	0.00	27.01	0.5	5,208	0.01%
2022/03/29	0	0.00	1	26.75	26.77	-1	5,157	-0.02%
2022/03/28	0	26.77	12	26.61	26.83	-12	5,135	-0.23%
2022/03/25	5	26.80	0	26.86	26.84	5	5,103	0.10%
2022/03/24	5.1	26.77	0	0.00	26.87	5.1	5,079	0.10%
2022/03/23	10	26.78	11	26.76	26.85	-1	5,050	-0.02%
2022/03/21	10	26.54	1	26.54	26.48	9	4,963	0.18%
2022/03/18	0	0.00	10	26.36	26.46	-10	4,947	-0.20%
2022/03/16	5	25.80	0	0.00	25.93	5	4,836	0.10%
2022/03/15	1	25.64	0	0.00	25.64	1	4,817	0.02%
2022/03/14	1	25.76	0	0.00	25.76	1	4,799	0.02%
2022/03/11	0.9	25.71	5	25.69	25.68	-4.1	4,799	-0.09%
2022/03/10	5	25.76	0.2	25.82	25.78	4.8	4,782	0.10%
2022/03/08	9.1	25.19	5	25.11	25.13	4.1	4,721	0.09%
2022/03/07	8	25.50	1.3	25.46	25.47	6.7	4,658	0.14%
2022/03/04	6.3	26.03	1	26.10	26.08	5.3	4,558	0.12%
2022/03/03	0	0.00	9	26.31	26.26	-9	4,523	-0.20%
2022/03/01	5	26.08	16	26.04	26.27	-11	4,483	-0.25%
2022/02/25	5.2	26.04	15	26.07	26.08	-9.8	4,435	-0.22%
2022/02/24	6.8	26.20	2	26.08	26.11	4.8	4,347	0.11%
2022/02/23	2	26.48	1.3	26.53	26.61	0.7	4,256	0.02%
2022/02/22	1	26.45	0	0.00	26.49	1	4,237	0.02%
2022/02/21	1	26.65	0	0.00	26.73	1	4,170	0.02%
2022/02/18	2	26.74	4	26.77	26.77	-2	4,141	-0.05%
2022/02/17	2	26.76	4	26.79	26.79	-2	4,126	-0.05%
2022/02/16	0	0.00	4	26.71	26.71	-4	4,085	-0.10%
2022/02/15	11	26.58	2	26.57	26.50	9	4,049	0.22%
2022/02/14	5	26.56	4	26.58	26.61	1	3,996	0.03%
2022/02/11	3	26.68	0	0.00	26.86	3	3,934	0.08%
2022/02/10	7	26.72	13	26.69	26.84	-6	3,894	-0.15%
2022/02/09	5	26.63	3	26.62	26.71	2	3,857	0.05%
2022/02/08	22	26.58	0	0.00	26.62	22	3,791	0.58%
2022/02/07	7	26.29	0	0.00	26.40	7	3,720	0.19%
2022/01/26	2	25.98	2	26.08	26.07	0	3,627	0.00%
2022/01/25	14.2	25.94	2	26.05	25.98	12.2	3,555	0.34%
2022/01/24	13.1	26.22	0.2	26.06	26.29	12.9	3,403	0.38%
2022/01/21	6.1	26.12	4	26.12	26.08	2.1	3,299	0.06%
2022/01/20	6	26.41	4	26.40	26.45	2	3,130	0.06%
2022/01/19	9.1	26.52	1	26.45	26.48	8.1	2,983	0.27%
2022/01/18	49.1	26.69	1	26.69	26.64	48	2,824	1.70%
2022/01/17	35.2	28.33	9	28.42	28.38	26.2	2,371	1.10%
2022/01/14	21.1	28.33	28.9	28.40	28.35	-7.8	1,930	-0.40%
2022/01/13	23.1	28.21	5	28.21	28.31	18.1	1,624	1.11%
2022/01/12	37	27.98	0	0.00	28.00	37	1,379	2.68%
2022/01/11	22	27.61	15	27.72	27.84	7	1,157	0.60%
2022/01/10	13.2	27.45	0	0.00	27.52	13.2	938	1.40%
2022/01/07	8	27.53	0	0.00	27.42	8	854	0.94%
2022/01/06	11	27.30	0	0.00	27.37	11	743	1.48%
2022/01/05	11	27.53	1.9	27.52	27.50	9.1	595	1.53%
2022/01/03	0	0.00	1	26.98	26.96	-1	437	-0.23%
2021/12/30	1	26.97	0	0.00	26.97	1	436	0.23%
2021/12/27	2	26.71	0	0.00	26.71	2	441	0.45%
2021/12/23	1	26.58	0	0.00	26.59	1	450	0.22%
2021/12/17	1	26.48	0	0.00	26.50	1	469	0.21%
2021/12/16	0	0.00	2	26.36	26.47	-2	474	-0.42%
2021/12/14	0	0.00	5	26.31	26.30	-5	496	-1.01%
2021/12/13	0	0.00	1	26.52	26.49	-1	501	-0.20%
2021/12/07	1	26.19	0	0.00	26.39	1	534	0.19%
2021/11/30	0	0.00	0.1	25.93	25.80	-0.1	535	-0.02%
2021/11/29	0	25.78	0	0.00	25.83	0	545	0.00%
2021/11/26	0	26.01	0	0.00	25.94	0	545	0.01%
2021/11/25	0	26.23	0	0.00	26.27	0	555	0.00%
2021/11/23	0	26.20	0	0.00	26.20	0	613	0.00%
2021/11/22	1	26.25	0	0.00	26.29	1	623	0.17%
2021/11/19	0	26.39	0	0.00	26.33	0	629	0.00%
2021/11/18	1	26.42	0	0.00	26.50	1	630	0.16%
2021/11/17	0	0.00	3	26.25	26.31	-3	628	-0.48%
2021/11/05	0.4	25.51	0	0.00	25.57	0.4	679	0.06%
2021/11/04	1	25.46	0	0.00	25.46	1	684	0.15%
2021/10/26	0	0.00	2	25.58	25.60	-2	740	-0.27%
2021/10/25	0	0.00	2	25.50	25.50	-2	734	-0.27%
2021/10/14	0	0.00	5	25.35	25.31	-5	799	-0.63%
2021/10/01	2	25.12	0	0.00	25.15	2	928	0.22%
2021/09/29	1	25.45	0	0.00	25.45	1	925	0.11%
2021/09/22	1.3	25.29	0	0.00	25.35	1.3	933	0.14%
2021/09/17	0.3	25.82	0	0.00	25.78	0.3	924	0.04%
2021/09/15	0	0.00	2	25.77	25.86	-2	921	-0.22%
2021/09/13	0	0.00	2	25.54	25.77	-2	929	-0.22%
2021/09/07	0	0.00	10	25.40	25.48	-10	920	-1.09%
2021/09/06	2	25.60	0	0.00	25.47	2	927	0.22%
2021/09/03	0	0.00	1	25.50	25.50	-1	943	-0.11%
2021/08/31	0	0.00	4	25.41	25.59	-4	930	-0.43%
2021/08/27	0	0.00	8	24.89	25.08	-8	889	-0.90%
2021/08/25	1.3	24.66	0	0.00	24.69	1.3	871	0.15%
2021/08/18	1.5	24.32	0	0.00	24.50	1.5	884	0.17%
2021/08/17	0.1	24.36	0	0.00	24.41	0.1	888	0.01%
2021/08/13	2	24.84	0	0.00	24.85	2	892	0.22%
2021/08/12	0.1	24.98	0	0.00	24.97	0.1	908	0.01%
2021/08/10	0	0.00	4	24.98	25.00	-4	950	-0.42%
2021/08/09	0	25.00	0	0.00	25.05	0	992	0.00%
2021/08/06	0	0.00	4	25.13	25.10	-4	1,014	-0.39%
2021/08/05	0.4	25.09	0	0.00	25.11	0.4	1,060	0.04%
2021/08/04	0	0.00	10	25.12	25.10	-10	1,165	-0.86%
2021/07/30	3	24.85	0	0.00	24.77	3	1,351	0.22%
2021/07/27	0	0.00	5	24.84	24.82	-5	1,485	-0.34%
2021/07/26	0	0.00	1	25.06	24.98	-1	1,527	-0.07%
2021/07/23	0	0.00	2	25.12	25.19	-2	1,534	-0.13%
2021/07/22	0	0.00	3	25.06	25.05	-3	1,540	-0.19%
2021/07/21	0	0.00	4	24.83	24.85	-4	1,557	-0.26%
2021/07/20	0	0.00	1	24.83	24.80	-1	1,583	-0.06%
2021/07/19	0.5	25.03	0	0.00	25.10	0.5	1,609	0.03%
2021/07/15	0.1	24.71	3	24.74	24.76	-3	1,691	-0.17%
2021/07/09	0.1	24.36	1	24.31	24.41	-0.9	1,748	-0.05%
2021/07/07	0	0.00	3	24.31	24.31	-3	1,811	-0.17%
2021/06/30	0	0.00	8	24.10	24.19	-8	1,904	-0.42%
2021/06/29	0	0.00	2	24.10	24.10	-2	1,937	-0.10%
2021/06/21	1	23.76	0	0.00	23.62	1	2,080	0.05%
2021/06/18	2.2	23.91	0	0.00	23.86	2.2	2,089	0.11%
2021/06/16	0.6	24.02	0	0.00	24.07	0.6	2,349	0.03%
2021/06/15	1	23.99	8	24.02	24.02	-7	2,370	-0.30%
2021/06/11	1	24.09	0.2	24.11	24.07	0.8	2,390	0.03%
2021/06/10	0	0.00	10	24.03	24.09	-10	2,403	-0.42%
2021/06/08	0	0.00	2	24.09	24.10	-2	2,468	-0.08%
2021/06/04	0.3	24.18	0	0.00	24.17	0.3	2,571	0.01%
2021/06/02	3	24.28	3	24.33	24.34	0	2,639	0.00%
2021/06/01	0	0.00	5	24.17	24.18	-5	2,634	-0.19%
2021/05/31	0	0.00	0.1	24.02	24.07	-0.1	2,635	0.00%
2021/05/28	5	23.80	0	0.00	23.95	5	2,635	0.19%
2021/05/27	1	23.60	0	0.00	23.70	1	2,643	0.04%
2021/05/26	1	23.90	0	0.00	23.83	1	2,684	0.04%
2021/05/25	0	0.00	5	23.85	23.85	-5	2,727	-0.18%
2021/05/24	1	23.62	0	0.00	23.69	1	2,746	0.04%
2021/05/19	0.1	23.52	0	0.00	23.50	0.1	2,807	0.00%
2021/05/18	5	23.52	0	0.00	23.59	5	2,810	0.18%
2021/05/17	2	22.82	20	22.77	22.65	-18	2,803	-0.64%
2021/05/14	0	0.00	5	23.25	23.37	-5	2,771	-0.18%
2021/05/13	1	23.18	3	22.83	23.20	-2	2,750	-0.07%
2021/05/12	2.8	23.37	0.1	23.26	23.41	2.7	2,701	0.10%
2021/05/11	6	24.72	2	24.84	24.50	4	2,596	0.15%
2021/05/10	2	24.75	4	24.69	24.94	-2	2,541	-0.08%
2021/05/07	0	0.00	4.1	24.36	24.38	-4.1	2,497	-0.16%
2021/05/06	1	24.12	5	24.16	24.24	-4	2,434	-0.16%
2021/05/05	0	0.00	5	23.96	23.98	-5	2,410	-0.21%
2021/05/04	1	23.80	0	0.00	23.75	1	2,388	0.04%
2021/05/03	2	24.10	11	24.23	24.10	-9	2,365	-0.38%
2021/04/29	1	24.14	1	24.16	24.13	0	2,350	0.00%
2021/04/28	1	24.25	2	24.29	24.24	-1	2,374	-0.04%
2021/04/27	1	24.20	0	0.00	24.25	1	2,463	0.04%
2021/04/26	0	0.00	3	24.20	24.24	-3	2,484	-0.12%
2021/04/22	2.2	24.06	9	24.13	23.96	-6.8	2,594	-0.26%
2021/04/21	32	24.04	8	24.05	24.06	24	2,562	0.94%
2021/04/20	10	23.99	1	24.05	24.05	9	2,589	0.35%
2021/04/19	0	0.00	6	23.75	24.01	-6	2,612	-0.23%
2021/04/16	5.5	23.38	0	0.00	23.50	5.5	2,665	0.21%
2021/04/15	0	0.00	6	23.23	23.33	-6	2,714	-0.22%
2021/04/14	7	23.03	5	23.00	23.01	2	2,727	0.07%
2021/04/13	0	0.00	18	23.04	23.01	-18	2,763	-0.65%
2021/04/12	1	22.90	0	22.89	22.93	1	2,801	0.03%
2021/04/09	0	0.00	15	22.74	22.75	-15	2,812	-0.53%
2021/04/07	0	0.00	5	22.82	22.85	-5	2,848	-0.18%
2021/04/01	0	0.00	1	22.85	22.80	-1	2,822	-0.04%
2021/03/31	1	22.85	5	22.87	22.82	-4	2,796	-0.14%
2021/03/30	0	0.00	13.1	22.77	22.84	-13.1	2,776	-0.47%
2021/03/29	1	22.67	1	22.72	22.71	0	2,759	0.00%
2021/03/26	8	22.55	1	22.60	22.59	7	2,747	0.25%
2021/03/24	0.1	22.27	0	0.00	22.26	0.1	2,676	0.00%
2021/03/19	1	22.07	3	22.03	22.04	-2	2,437	-0.08%
2021/03/18	0	0.00	31	22.28	22.23	-31	2,433	-1.27%
2021/03/17	5	22.23	100	22.24	22.22	-95	2,439	-3.89%
2021/03/16	0.5	22.25	1	22.30	22.31	-0.5	2,438	-0.02%
2021/03/12	0	0.00	2	22.08	22.15	-2	2,454	-0.08%
2021/03/11	0	0.00	1	22.33	22.12	-1	2,440	-0.04%
2021/03/10	0	0.00	2	21.99	22.00	-2	2,377	-0.08%
2021/03/09	0	0.00	1	21.90	21.90	-1	2,354	-0.04%
2021/03/05	3	21.45	0	0.00	21.48	3	2,321	0.13%
2021/03/04	2	21.51	0	0.00	21.53	2	2,346	0.09%
2021/03/02	1	21.50	2	21.56	21.40	-1	2,343	-0.04%
2021/02/26	2	21.49	1	21.65	21.41	1	2,341	0.04%
2021/02/25	0	0.00	6	21.70	21.76	-6	2,322	-0.26%
2021/02/24	1	21.57	0	0.00	21.46	1	2,297	0.04%
2021/02/23	0	0.00	14	21.47	21.47	-14	2,284	-0.61%
2021/02/17	3	21.12	0	0.00	21.14	3	2,228	0.13%
2021/02/05	5	20.76	0	0.00	20.78	5	2,201	0.23%
2021/02/04	2	20.66	1	20.73	20.73	1	2,211	0.05%
2021/02/02	1	20.52	5	20.60	20.68	-4	2,289	-0.17%
2021/02/01	1	20.43	1	20.45	20.55	0	2,291	0.00%
2021/01/29	3	20.53	0	0.00	20.46	3	2,285	0.13%
2021/01/28	6	20.62	0	0.00	20.59	6	2,270	0.26%
2021/01/26	6	20.82	0	0.00	20.78	6	2,247	0.27%
2021/01/25	4	20.80	4	20.84	20.87	0	2,229	0.00%
2021/01/22	7.1	20.80	0	0.00	20.79	7.1	2,189	0.32%
2021/01/21	1	20.92	3	20.92	20.90	-2	2,169	-0.09%
2021/01/20	13.9	20.97	15	20.77	20.78	-1.1	2,136	-0.05%
2021/01/19	6	21.25	2	21.24	21.24	4	2,025	0.20%
2021/01/18	19	21.88	56	21.88	21.92	-37	1,973	-1.87%
2021/01/15	36	22.16	1	22.15	22.08	35	1,877	1.86%
2021/01/14	1	22.17	4	22.16	22.17	-3	1,793	-0.17%
2021/01/13	1	22.08	0	0.00	22.17	1	1,752	0.06%
2021/01/12	0	0.00	5	22.07	22.07	-5	1,687	-0.30%
2021/01/11	26	22.11	0	0.00	22.15	26	1,624	1.60%
2021/01/08	14	21.87	0	0.00	22.08	14	1,538	0.91%
2021/01/07	3	21.79	0	0.00	21.85	3	1,471	0.20%
2021/01/06	5	21.79	0	0.00	21.80	5	1,409	0.35%
2021/01/05	13.2	21.93	0	0.00	21.90	13.2	1,341	0.98%
2021/01/04	8	22.01	0	0.00	22.03	8	1,271	0.63%
2020/12/31	2	22.07	5	22.04	22.08	-3	1,228	-0.24%
2020/12/30	1	21.69	0	0.00	21.99	1	1,197	0.08%
2020/12/29	3	21.61	0	0.00	21.63	3	1,187	0.25%
2020/12/23	6	21.45	0	0.00	21.46	6	1,158	0.52%
2020/12/22	2	21.49	10	21.55	21.48	-8	1,160	-0.69%
2020/12/21	10	21.53	10	21.58	21.58	0	1,173	0.00%
2020/12/15	0.2	21.48	1	21.41	21.38	-0.8	1,194	-0.07%
2020/12/11	1	21.46	0	0.00	21.51	1	1,162	0.09%
2020/12/10	10	21.44	0	0.00	21.46	10	1,135	0.88%
2020/12/09	4.2	21.35	0	0.00	21.40	4.2	1,112	0.38%
2020/12/08	1.3	21.44	0	0.00	21.45	1.3	1,083	0.12%
2020/12/07	16	21.60	0	0.00	21.58	16	1,054	1.52%
2020/12/03	0.1	21.45	0	0.00	21.49	0.1	1,011	0.01%
2020/12/02	0	0.00	10	21.45	21.47	-10	1,010	-0.99%
2020/12/01	0	0.00	2	21.42	21.51	-2	1,015	-0.20%
2020/11/30	5	21.54	13	21.59	21.42	-8	1,007	-0.79%
2020/11/26	0	0.00	5	21.60	21.60	-5	992	-0.50%
2020/11/25	13	21.60	0	0.00	21.53	13	990	1.31%
2020/11/24	0	0.00	10	21.62	21.59	-10	984	-1.02%
2020/11/23	0	0.00	2	21.55	21.64	-2	980	-0.20%
2020/11/20	10	21.55	1	21.55	21.55	9	969	0.93%
2020/11/19	10	21.55	0	0.00	21.56	10	966	1.03%
2020/11/18	0	0.00	7	21.57	21.60	-7	958	-0.73%
2020/11/17	0	0.00	2	21.52	21.53	-2	954	-0.21%
2020/11/12	0	0.00	1	21.37	21.38	-1	995	-0.10%
2020/11/11	1	21.44	1	21.35	21.62	0	1,007	0.00%
2020/11/10	0	0.00	1	21.00	21.06	-1	970	-0.10%
2020/11/09	0	0.00	2	20.79	20.86	-2	958	-0.21%
2020/11/05	5	20.63	0	0.00	20.62	5	973	0.51%
2020/10/29	2	20.27	0	0.00	20.26	2	1,035	0.19%
2020/10/28	1	20.40	0	0.00	20.43	1	1,060	0.09%
2020/10/23	10	20.39	1	20.40	20.43	9	1,104	0.81%
2020/10/22	0	0.00	2	20.36	20.39	-2	1,133	-0.18%
2020/10/21	6	20.36	0	0.00	20.34	6	1,181	0.51%
2020/10/16	0	0.00	0.4	20.48	20.40	-0.4	1,275	-0.03%
2020/10/14	5	20.58	0	0.00	20.53	5	1,303	0.38%
2020/10/08	11	20.59	0	0.00	20.60	11	1,379	0.80%
2020/10/06	0	0.00	1	20.61	20.67	-1	1,411	-0.07%
2020/09/28	11	20.43	0	0.00	20.46	11	1,511	0.73%
2020/09/25	22	20.20	0	0.00	20.17	22	1,549	1.42%
2020/09/21	5	20.90	0	0.00	20.86	5	1,553	0.32%
2020/09/18	1	21.00	0	0.00	20.98	1	1,558	0.06%
2020/09/14	0	0.00	2	21.03	21.01	-2	1,591	-0.13%
2020/09/10	4	20.91	0	0.00	20.97	4	1,604	0.25%
2020/09/09	1	20.84	1	20.93	20.93	0	1,628	0.00%
2020/08/28	0	0.00	1	21.16	21.20	-1	1,812	-0.06%
2020/08/27	11	21.20	0	0.00	21.19	11	1,833	0.60%
2020/08/25	0	0.00	2	21.23	21.23	-2	1,858	-0.11%
2020/08/24	2	21.15	0	0.00	21.16	2	1,860	0.11%
2020/08/18	1	21.42	0	0.00	21.42	1	1,864	0.05%
2020/08/17	0	0.00	1.4	21.41	21.43	-1.4	1,889	-0.07%
2020/08/14	1	21.22	0	0.00	21.24	1	1,866	0.05%
2020/08/11	2	21.27	3	21.30	21.24	-1	1,863	-0.05%
2020/08/10	0	0.00	1	21.17	21.25	-1	1,871	-0.05%
2020/08/03	0	0.00	20	20.99	20.89	-20	1,922	-1.04%
2020/07/31	0	0.00	1	21.06	21.08	-1	1,904	-0.05%
2020/07/29	0	0.00	2	21.04	20.95	-2	1,918	-0.10%
2020/07/28	1	20.75	0	0.00	20.74	1	1,982	0.05%
2020/07/27	1	20.79	0	0.00	20.79	1	2,000	0.05%
2020/07/23	1	21.23	2	21.22	21.24	-1	1,999	-0.05%
2020/07/22	0	0.00	2	21.23	21.24	-2	2,022	-0.10%
2020/07/21	1	21.25	3	21.22	21.22	-2	2,003	-0.10%
2020/07/20	1	21.14	1	21.18	21.18	0	1,999	0.00%
2020/07/17	4	21.27	0	0.00	21.20	4	2,030	0.20%
2020/07/16	2	21.27	0	0.00	21.22	2	2,046	0.10%
2020/07/15	1	21.17	0	0.00	21.20	1	2,037	0.05%
2020/07/06	1	21.25	14	21.13	21.31	-13	2,039	-0.64%
2020/07/03	0	0.00	10	21.10	21.12	-10	2,033	-0.49%
2020/07/02	0	0.00	4	20.97	21.00	-4	2,046	-0.20%
2020/07/01	1	20.94	0	0.00	20.91	1	2,061	0.05%
2020/06/29	4	20.75	0	0.00	20.75	4	2,126	0.19%
2020/06/24	25.2	20.87	1	20.89	20.85	24.2	2,128	1.14%
2020/06/23	1	20.76	1	20.75	20.82	0	2,174	0.00%
2020/06/22	0	0.00	1	20.77	20.75	-1	2,212	-0.05%
2020/06/18	1	20.88	0	0.00	20.83	1	2,266	0.04%
2020/06/17	6	20.83	1	20.84	20.88	5	2,293	0.22%
2020/06/16	5	20.73	2	20.72	20.86	3	2,355	0.13%
2020/06/15	6	20.66	0	0.00	20.51	6	2,479	0.24%
2020/06/12	1	20.61	1	20.41	20.65	0	2,495	0.00%
2020/06/11	15	21.10	3	20.85	20.83	12	2,567	0.47%
2020/06/10	21	21.13	3	21.11	21.14	18	2,590	0.69%
2020/06/09	2	21.04	0	0.00	21.07	2	2,720	0.07%
2020/06/08	10	21.06	5	20.98	21.05	5	2,837	0.18%
2020/06/05	2	20.86	1	20.87	20.94	1	2,863	0.03%
2020/06/04	4	20.90	0	0.00	20.86	4	2,930	0.14%
2020/06/03	0	0.00	2	20.76	20.82	-2	3,008	-0.07%
2020/05/28	2	20.23	0	0.00	20.11	2	3,030	0.07%
2020/05/27	1	20.23	0	0.00	20.25	1	3,072	0.03%
2020/05/26	0	0.00	3	20.20	20.23	-3	3,129	-0.10%
2020/05/22	2	20.16	0	0.00	20.00	2	3,192	0.06%
2020/05/21	1	20.19	0	0.00	20.21	1	3,226	0.03%
2020/05/20	0	0.00	3	20.12	20.11	-3	3,245	-0.09%
2020/05/18	1	19.91	0	0.00	19.89	1	3,322	0.03%
2020/05/14	1	19.90	4	19.92	19.90	-3	3,363	-0.09%
2020/05/12	5	20.07	0	0.00	20.05	5	3,428	0.15%
2020/05/11	2	20.21	2	20.24	20.22	0	3,459	0.00%
2020/05/08	2	19.98	4	19.99	19.99	-2	3,469	-0.06%
2020/05/06	5	19.90	0	0.00	19.87	5	3,560	0.14%
2020/05/04	13	19.77	1	19.79	19.79	12	3,676	0.33%
2020/04/30	1	20.08	0	0.00	20.29	1	3,667	0.03%
2020/04/29	5	19.80	0	0.00	19.89	5	3,716	0.13%
2020/04/28	1	19.55	0	0.00	19.59	1	3,988	0.03%
2020/04/27	2	19.27	1	19.41	19.45	1	4,313	0.02%
2020/04/24	1	19.09	10	19.08	19.06	-9	4,548	-0.20%
2020/04/23	2	19.10	0	0.00	19.05	2	4,775	0.04%
2020/04/22	2	18.90	0	0.00	18.95	2	4,919	0.04%
2020/04/21	3	19.04	0	0.00	19.02	3	5,077	0.06%
2020/04/17	2	19.73	2	19.69	19.63	0	5,901	0.00%
2020/04/16	3	19.58	0	0.00	19.54	3	6,515	0.05%
2020/04/15	1	19.66	0	0.00	19.69	1	6,696	0.01%
2020/04/14	0	0.00	1	19.50	19.53	-1	6,678	-0.01%
2020/04/13	0	0.00	3	19.21	19.13	-3	6,651	-0.05%
2020/04/10	3	19.18	0	0.00	19.22	3	6,618	0.05%
2020/04/09	1	18.92	0	0.00	18.91	1	6,592	0.02%
2020/04/07	7	18.68	0	0.00	18.65	7	6,517	0.11%
2020/04/06	0.2	18.60	0	0.00	18.49	0.2	6,473	0.00%
2020/04/01	1.2	18.39	5	18.39	18.41	-3.8	6,443	-0.06%
2020/03/31	0.2	18.46	0	0.00	18.39	0.2	6,380	0.00%
2020/03/30	0.2	18.50	0	0.00	18.43	0.2	6,340	0.00%
2020/03/27	0	0.00	5	18.63	18.40	-5	6,317	-0.08%
2020/03/26	0	0.00	1	18.86	18.30	-1	6,259	-0.02%
2020/03/25	12	18.37	0	0.00	18.32	12	6,211	0.19%
2020/03/24	2	17.78	0	0.00	17.76	2	6,159	0.03%
2020/03/20	3	17.29	4	17.66	17.64	-1	6,088	-0.02%
2020/03/19	3	16.56	1	16.73	16.66	2	6,010	0.03%
2020/03/18	4	17.98	0	0.00	17.71	4	5,859	0.07%
2020/03/17	2.5	18.25	11	18.23	18.27	-8.5	5,792	-0.15%
2020/03/16	1	18.96	0	0.00	18.89	1	5,683	0.02%
2020/03/13	21	18.98	3	18.92	19.50	18	5,603	0.32%
2020/03/12	2.4	20.02	8	20.09	19.99	-5.7	5,450	-0.10%
2020/03/11	1.2	20.83	0	0.00	20.68	1.2	5,312	0.02%
2020/03/10	4	20.76	1	20.60	20.82	3	5,246	0.06%
2020/03/09	9	21.07	21	20.99	20.93	-12	5,150	-0.23%
2020/03/06	2	21.37	0	0.00	21.31	2	5,021	0.04%
2020/03/04	0	0.00	12	21.32	21.40	-12	4,947	-0.24%
2020/03/03	15	21.36	0	0.00	21.36	15	4,930	0.30%
2020/03/02	2	21.27	2	21.29	21.23	0	4,881	0.00%
2020/02/27	3	21.44	0	0.00	21.45	3	4,812	0.06%
2020/02/26	1	21.55	10	21.53	21.54	-9	4,730	-0.19%
2020/02/25	5	21.67	0	0.00	21.68	5	4,657	0.11%
2020/02/24	8	21.77	0	0.00	21.74	8	4,599	0.17%
2020/02/21	1.5	22.02	0	0.00	22.00	1.5	4,513	0.03%
2020/02/20	4	22.12	1	22.12	22.09	3	4,472	0.07%
2020/02/19	1	22.08	0	0.00	22.10	1	4,405	0.02%
2020/02/18	7	21.88	0	0.00	21.87	7	4,352	0.16%
2020/02/17	2	21.88	0	0.00	21.89	2	4,305	0.05%
2020/02/14	2	21.91	0	0.00	21.90	2	4,259	0.05%
2020/02/13	28	21.91	0	0.00	21.91	28	4,223	0.66%
2020/02/12	2	21.88	0	0.00	21.90	2	4,147	0.05%
2020/02/11	0	0.00	2	21.81	21.79	-2	4,070	-0.05%
2020/02/10	1	21.65	0	0.00	21.70	1	4,019	0.02%
2020/02/07	3	21.76	0	0.00	21.70	3	3,958	0.08%
2020/02/06	2	21.85	0	0.00	21.88	2	3,878	0.05%
2020/02/05	1	21.59	4	21.58	21.60	-3	3,753	-0.08%
2020/02/04	4	21.48	0	0.00	21.59	4	3,696	0.11%
2020/02/03	3.2	21.30	2	21.01	21.32	1.2	3,619	0.03%
2020/01/31	13	21.57	1	21.57	21.53	12	3,520	0.34%
2020/01/30	11	22.33	20	23.30	22.02	-9	3,195	-0.28%
2020/01/20	18	25.15	3	25.18	25.12	15	2,842	0.53%
2020/01/17	19	25.06	13	25.18	25.10	6	2,567	0.23%
2020/01/16	21	24.52	10	24.68	24.71	11	2,295	0.48%
2020/01/15	40	24.50	0	0.00	24.51	40	2,127	1.88%
2020/01/14	14	24.24	1	24.15	24.38	13	1,915	0.68%
2020/01/13	102	23.86	0	0.00	23.92	102	1,551	6.57%	大買/鉅額交易
2020/01/10	23	24.24	10	24.49	24.48	13	1,033	1.26%
2020/01/09	5	24.60	4	25.26	25.89	1	380	0.26%
2019/06/18	0	0.00	2	22.03	22.04	-2	120	-1.66%
2019/04/09	0	0.00	60	21.58	21.63	-60	318	-18.81%
2019/03/04	0	0.00	1	21.14	21.24	-1	310	-0.32%
2019/01/11	0	0.00	1	21.36	21.31	-1	191	-0.52%
2018/12/12	10	21.11	0	0.00	21.18	10	167	5.98%
2018/12/06	15	21.20	0	0.00	21.21	15	166	8.99%
2018/12/05	15	21.36	0	0.00	21.33	15	171	8.73%
2018/12/04	10	21.50	0	0.00	21.51	10	169	5.91%
2018/11/28	10	21.35	0	0.00	21.43	10	163	6.11%
2018/11/05	1	21.16	0	0.00	21.32	1	115	0.87%
2018/10/25	2	20.75	0	0.00	20.74	2	163	1.23%
2018/10/16	1	21.30	0	0.00	21.30	1	167	0.60%
2018/05/23	0	0.00	4	21.22	21.27	-4	70	-5.71%
2018/04/30	0	0.00	1	20.86	21.00	-1	114	-0.88%
2018/04/10	0	0.00	1	21.10	21.25	-1	208	-0.48%
2018/03/27	0	0.00	1	20.88	21.12	-1	238	-0.42%
2018/03/26	1	20.85	0	0.00	20.84	1	238	0.42%
2018/03/12	0	0.00	4	21.18	21.21	-4	236	-1.69%
2018/02/22	1	20.69	0	0.00	20.80	1	266	0.37%
2018/01/18	1	21.34	0	0.00	21.25	1	225	0.44%
2018/01/03	0	0.00	3	20.47	20.51	-3	382	-0.78%