堤維西 (1522)-新光-台中券商分點個股進出

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

堤維西

(1522)

可現股當沖

股價
48.60
漲跌
▲0.40
漲幅
+0.83%
成交量
3,019張
產業
上市汽車類股
257人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

堤維西 (1522)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	4.3	49.04	2	48.95	48.60	2.3	7,903	0.03%
2024/04/25	12.1	48.59	9	48.39	48.20	3.1	7,868	0.04%
2024/04/24	5.5	49.22	2	49.65	48.85	3.5	7,856	0.04%
2024/04/23	4.1	48.19	0	0.00	48.05	4.1	7,850	0.05%
2024/04/22	3	49.05	2	48.65	48.25	1	7,851	0.01%
2024/04/19	7	50.05	7	49.89	49.80	0	7,840	0.00%
2024/04/18	8	51.65	5	51.86	51.10	3	7,814	0.04%
2024/04/17	13	52.06	3	52.30	51.30	10	7,841	0.13%
2024/04/16	17	52.29	16	51.79	51.70	1	7,823	0.01%
2024/04/15	9	55.51	7.1	54.74	54.00	2	7,778	0.03%
2024/04/12	23	53.90	13	53.58	53.90	10	7,721	0.13%
2024/04/11	14	54.67	13.5	54.22	53.70	0.5	7,667	0.01%
2024/04/10	6	57.75	6	57.25	57.50	0	7,571	0.00%
2024/04/09	15	58.89	7.1	59.07	58.20	8	7,511	0.11%
2024/04/08	13.1	59.45	16	58.67	59.50	-2.9	7,445	-0.04%
2024/04/03	16	58.71	25	59.23	58.50	-9	7,389	-0.12%
2024/04/02	116.2	59.93	103.4	59.43	59.10	12.8	7,308	0.18%	大買/大賣/
2024/04/01	41.2	56.76	112.7	57.23	59.40	-71.6	6,949	-1.03%	大賣/
2024/03/29	14.3	53.22	13	53.24	54.00	1.3	6,696	0.02%
2024/03/28	62.2	53.18	95.2	52.93	54.00	-33	6,600	-0.50%
2024/03/27	16.1	51.54	20.3	51.54	52.10	-4.2	6,312	-0.07%
2024/03/26	12.5	50.78	11	50.90	50.20	1.5	6,218	0.02%
2024/03/25	60.5	50.60	19	50.66	51.00	41.5	6,160	0.67%
2024/03/22	33	49.02	16	49.07	49.80	17	6,120	0.28%
2024/03/21	17	50.03	12	49.78	49.65	5	6,135	0.08%
2024/03/20	29	50.56	33	50.15	50.10	-4	6,197	-0.06%
2024/03/19	53.1	50.31	56.1	50.37	50.70	-3	6,192	-0.05%
2024/03/18	60.1	49.21	82.2	49.38	50.40	-22.1	6,162	-0.36%
2024/03/15	44	47.07	41	46.79	46.60	3	6,013	0.05%
2024/03/14	8.1	47.10	13	46.70	46.35	-4.9	6,033	-0.08%
2024/03/13	47	47.12	40	46.36	46.35	7	6,331	0.11%
2024/03/12	48	47.35	46	47.65	47.50	2	7,073	0.03%
2024/03/11	11	44.80	6	45.07	44.75	5	7,350	0.07%
2024/03/08	34	45.22	31.7	44.98	44.30	2.3	7,473	0.03%
2024/03/07	25	47.03	48.1	46.87	46.05	-23.1	7,414	-0.31%
2024/03/06	32.1	49.07	35	48.92	48.35	-2.9	7,353	-0.04%
2024/03/05	34	49.51	43	49.69	48.60	-9	7,268	-0.12%
2024/03/04	37	50.77	25	50.58	51.20	12	7,067	0.17%
2024/03/01	50.1	50.67	52.1	50.93	50.80	-2.1	6,962	-0.03%
2024/02/29	288.1	50.81	259	50.78	50.60	29.1	6,742	0.43%	大買/大賣/
2024/02/27	97	47.92	148.5	49.28	50.50	-51.5	5,591	-0.92%	大賣/
2024/02/26	11.1	45.37	28.5	45.67	45.95	-17.4	5,250	-0.33%
2024/02/23	26.8	44.86	12.5	44.69	44.20	14.3	5,132	0.28%
2024/02/22	14	44.68	33	44.89	45.00	-19	5,124	-0.37%
2024/02/21	19.8	44.13	22.2	44.15	43.90	-2.4	5,088	-0.05%
2024/02/20	36.3	44.41	34.7	44.26	43.55	1.6	5,114	0.03%
2024/02/19	15.3	43.75	14.1	44.01	44.20	1.2	5,047	0.02%
2024/02/16	46.7	43.45	29.2	43.79	43.05	17.6	5,025	0.35%
2024/02/15	4	42.12	14.9	41.94	42.40	-10.9	4,997	-0.22%
2024/02/05	0	0.00	1	40.15	40.05	-1	5,038	-0.02%
2024/02/02	3	39.33	5.3	39.47	39.70	-2.3	5,086	-0.05%
2024/01/30	0	0.00	1	39.15	39.20	-1	5,348	-0.02%
2024/01/29	0	39.35	2	39.15	39.25	-2	5,355	-0.04%
2024/01/26	1.2	38.92	10	38.87	39.00	-8.8	5,365	-0.16%
2024/01/25	2	38.45	7	38.81	38.85	-5	5,359	-0.09%
2024/01/24	4	38.16	0	0.00	38.15	4	5,328	0.08%
2024/01/23	1	37.80	0	0.00	37.70	1	5,372	0.02%
2024/01/22	0	0.00	1	37.15	37.20	-1	5,399	-0.02%
2024/01/19	4	37.05	6	37.19	37.10	-2	5,418	-0.04%
2024/01/18	1	37.50	0	0.00	37.05	1	5,447	0.02%
2024/01/17	4.1	37.58	1.6	37.57	37.35	2.5	5,556	0.04%
2024/01/16	0.4	38.19	12	38.20	38.15	-11.6	5,598	-0.21%
2024/01/15	1	38.35	0	38.55	38.35	1	5,613	0.02%
2024/01/12	5	38.32	3	38.42	38.20	2	5,669	0.04%
2024/01/11	8.1	38.41	5	38.35	38.90	3.1	5,725	0.05%
2024/01/10	1.1	39.50	0	0.00	39.45	1.1	5,728	0.02%
2024/01/09	0.1	39.43	0	0.00	39.35	0.1	5,797	0.00%
2024/01/08	0.3	39.64	8	39.38	39.30	-7.7	5,859	-0.13%
2024/01/05	1.2	39.94	0	0.00	39.80	1.2	5,936	0.02%
2024/01/04	0.2	40.48	0	0.00	40.25	0.2	6,135	0.00%
2024/01/03	8	40.58	8.7	40.55	40.65	-0.7	6,192	-0.01%
2024/01/02	1.1	40.50	0	0.00	40.40	1.1	6,274	0.02%
2023/12/29	8.1	40.39	2.1	40.53	40.50	6	6,383	0.09%
2023/12/28	2.3	39.78	9	39.90	39.75	-6.7	6,418	-0.10%
2023/12/27	2.2	39.87	2.3	39.82	39.75	-0.1	6,637	0.00%
2023/12/26	0	0.00	0	40.25	40.00	0	6,772	0.00%
2023/12/25	5.3	40.23	4	40.10	39.80	1.3	6,864	0.02%
2023/12/22	12.5	40.82	2	40.65	40.30	10.5	7,065	0.15%
2023/12/21	6.2	41.32	5.2	41.28	41.00	1	7,860	0.01%
2023/12/20	8.1	42.19	4	42.30	41.95	4.1	7,983	0.05%
2023/12/19	2	42.40	0	0.00	42.05	2	8,121	0.02%
2023/12/18	11	42.75	36	43.42	42.50	-25	8,365	-0.30%
2023/12/15	7	43.87	43	43.71	43.45	-36	8,561	-0.42%
2023/12/14	33	44.04	31	44.00	43.80	2	9,092	0.02%
2023/12/13	35.6	43.51	36	43.76	43.80	-0.4	9,355	0.00%
2023/12/12	10.2	42.50	18	42.47	42.65	-7.8	9,845	-0.08%
2023/12/11	34.2	43.14	42.5	42.95	42.55	-8.3	11,653	-0.07%
2023/12/08	49.8	43.99	65.1	43.78	43.15	-15.3	12,678	-0.12%
2023/12/07	256.6	44.66	323.7	44.70	42.70	-67.1	13,114	-0.51%	大買/大賣/
2023/12/06	275.7	43.24	134	43.14	43.95	141.7	12,484	1.14%	大買/大賣/鉅額交易
2023/12/05	37.1	41.38	43	41.83	41.40	-6	12,183	-0.05%
2023/12/04	29.6	40.90	6.8	40.97	40.65	22.8	12,092	0.19%
2023/12/01	15.1	40.82	10.1	40.27	40.85	5	12,111	0.04%
2023/11/30	5	39.84	3	39.80	39.65	2	12,083	0.02%
2023/11/29	3	40.17	5.1	40.07	40.10	-2.1	12,172	-0.02%
2023/11/28	0	0.00	6	39.68	40.00	-6	12,420	-0.05%
2023/11/27	11	39.81	4.1	39.16	39.05	6.9	12,580	0.05%
2023/11/24	7	40.03	17.2	39.97	40.00	-10.2	12,576	-0.08%
2023/11/22	1	39.70	17	39.89	40.10	-16	12,555	-0.13%
2023/11/21	14.3	40.34	13	40.28	40.15	1.3	12,510	0.01%
2023/11/20	19	40.49	33	40.28	40.60	-14	12,452	-0.11%
2023/11/17	25.3	39.87	8	40.13	40.30	17.3	12,339	0.14%
2023/11/16	23	39.65	37.1	39.71	39.75	-14.1	12,255	-0.11%
2023/11/15	30	39.24	32	39.17	39.05	-2	12,160	-0.02%
2023/11/14	62.1	39.21	72	39.34	39.40	-9.9	12,066	-0.08%
2023/11/13	30	38.29	24	38.71	38.80	6	11,913	0.05%
2023/11/10	4	37.06	2	37.08	36.95	2	11,746	0.02%
2023/11/09	54.1	38.78	18	38.11	38.25	36.1	11,680	0.31%
2023/11/08	12	38.34	1	38.20	38.25	11	11,432	0.10%
2023/11/07	3.1	38.26	2	38.10	38.05	1.1	11,433	0.01%
2023/11/06	1	38.25	0	0.00	38.35	1	11,441	0.01%
2023/11/03	2.1	38.59	6	38.54	38.35	-3.9	11,445	-0.03%
2023/11/02	4	38.40	1	38.45	38.50	3	11,434	0.03%
2023/11/01	5	37.39	9	37.63	37.85	-4	11,417	-0.04%
2023/10/31	19.1	38.58	11	38.00	37.40	8.1	11,407	0.07%
2023/10/30	4	38.46	24.1	38.46	38.55	-20.1	11,363	-0.18%
2023/10/27	3	39.08	0	0.00	38.50	3	11,339	0.03%
2023/10/26	14	39.37	18	39.18	39.15	-4	11,361	-0.04%
2023/10/25	59	39.97	48	39.98	39.85	11	11,416	0.10%
2023/10/24	25	39.27	17.2	39.26	39.45	7.9	11,554	0.07%
2023/10/23	0	0.00	2	39.15	38.70	-2	11,558	-0.02%
2023/10/20	17.1	38.76	17	38.62	38.60	0.1	11,551	0.00%
2023/10/19	8.1	40.11	12	39.97	39.95	-3.9	11,525	-0.03%
2023/10/18	14.1	40.37	4.1	40.50	40.45	10	11,481	0.09%
2023/10/17	18.2	41.14	20.3	41.02	40.55	-2	11,531	-0.02%
2023/10/16	6.1	41.35	12.1	41.62	41.70	-6	11,521	-0.05%
2023/10/13	12	42.29	23.3	41.58	42.30	-11.2	11,537	-0.10%
2023/10/12	35.2	41.36	41.5	41.45	41.80	-6.3	11,493	-0.05%
2023/10/11	10.1	42.82	29	42.47	42.35	-18.9	11,304	-0.17%
2023/10/06	28.1	42.89	54	43.00	43.15	-25.9	11,264	-0.23%
2023/10/05	52.2	43.46	40	43.48	42.90	12.1	11,202	0.11%
2023/10/04	18.2	42.99	19	42.95	42.85	-0.8	11,200	-0.01%
2023/10/03	43.8	44.08	56.2	44.13	43.30	-12.4	11,160	-0.11%
2023/10/02	31	43.60	28.1	43.86	44.00	2.9	10,964	0.03%
2023/09/28	18.1	43.54	22	43.75	43.60	-3.9	10,853	-0.04%
2023/09/27	32.1	42.84	47.2	42.90	43.50	-15.1	10,960	-0.14%
2023/09/26	264.3	44.63	214.1	43.75	43.00	50.2	11,047	0.45%	大買/大賣/
2023/09/25	70	43.84	72	44.05	44.30	-2	10,301	-0.02%
2023/09/22	33	42.65	34.2	43.36	43.50	-1.2	10,247	-0.01%
2023/09/21	189.1	43.46	178	43.27	43.20	11.1	10,155	0.11%	大買/大賣/
2023/09/20	68.1	43.92	84.1	43.95	43.15	-15.9	10,028	-0.16%
2023/09/19	233.2	44.79	217	44.31	43.65	16.2	9,870	0.16%	大買/大賣/
2023/09/18	89	43.74	89	43.82	44.10	0	9,414	0.00%
2023/09/15	126.3	43.01	156	42.52	43.75	-29.7	9,142	-0.32%	大買/大賣/
2023/09/14	532.1	43.81	463.2	43.47	42.85	69	8,666	0.80%	大買/大賣/
2023/09/13	263	40.65	300	41.57	42.65	-37	6,980	-0.53%	大買/大賣/
2023/09/12	155.3	37.22	202.3	37.57	38.80	-47.1	6,287	-0.75%	大買/大賣/
2023/09/11	52	35.69	23	35.62	35.30	29	6,026	0.48%
2023/09/08	11.3	35.01	24	35.02	35.05	-12.7	7,035	-0.18%
2023/09/07	6.5	34.80	4.1	34.78	34.85	2.5	7,362	0.03%
2023/09/06	3	34.62	8.1	34.46	34.35	-5.1	7,402	-0.07%
2023/09/05	15.1	34.10	2.3	34.08	34.50	12.8	7,365	0.17%
2023/09/04	15	34.10	14.5	34.27	34.35	0.5	7,385	0.01%
2023/09/01	31.7	34.49	31.3	34.29	34.15	0.4	7,276	0.01%
2023/08/31	25.2	33.92	32.3	33.81	34.30	-7.2	7,010	-0.10%
2023/08/30	12.3	31.76	3	32.00	32.10	9.3	6,832	0.14%
2023/08/29	0	0.00	12	31.02	31.20	-12	6,817	-0.18%
2023/08/28	5.1	30.90	6	30.50	30.35	-0.9	6,802	-0.01%
2023/08/25	10	30.97	5	31.51	31.35	5	6,780	0.07%
2023/08/24	2	30.80	0	0.00	30.65	2	6,760	0.03%
2023/08/23	0.1	31.05	1	30.95	30.85	-0.9	6,756	-0.01%
2023/08/22	7	31.07	3	30.75	30.50	4	6,764	0.06%
2023/08/18	0.1	30.90	3	31.22	30.90	-2.9	6,776	-0.04%
2023/08/17	2	31.00	0	0.00	31.20	2	6,811	0.03%
2023/08/16	0	0.00	0.1	30.30	30.60	-0.1	6,830	0.00%
2023/08/15	0	0.00	0.2	31.00	30.80	-0.2	6,835	0.00%
2023/08/14	2	30.30	5	30.45	30.45	-3	6,836	-0.04%
2023/08/11	0	0.00	0.2	31.60	31.10	-0.2	6,829	0.00%
2023/08/10	1.3	32.19	4	32.30	31.50	-2.7	6,819	-0.04%
2023/08/09	10	32.61	1.2	32.70	32.60	8.8	6,806	0.13%
2023/08/08	0	0.00	6.1	32.17	32.10	-6.1	6,810	-0.09%
2023/08/07	2	31.65	0	0.00	32.55	2	6,864	0.03%
2023/08/04	0	0.00	1	32.25	32.20	-1	6,851	-0.01%
2023/08/02	9	32.49	9	32.78	32.35	0	6,857	0.00%
2023/08/01	0	0.00	2	33.18	33.00	-2	6,840	-0.03%
2023/07/31	1	33.20	6	33.68	33.25	-5	6,838	-0.07%
2023/07/28	36.2	33.81	7	33.89	33.80	29.2	6,808	0.43%
2023/07/27	32	34.33	20	34.35	34.60	12	6,723	0.18%
2023/07/26	0.1	32.80	4	32.65	32.40	-3.9	6,468	-0.06%
2023/07/25	12	31.84	1	31.80	31.80	11	6,432	0.17%
2023/07/24	6	31.60	7	31.33	31.45	-1	6,414	-0.02%
2023/07/21	2	31.90	3	32.17	32.30	-1	6,379	-0.02%
2023/07/20	18	32.59	16	32.33	32.30	2	6,378	0.03%
2023/07/19	3	34.33	7	34.71	34.35	-4	6,293	-0.06%
2023/07/18	14.3	34.60	9	34.22	34.05	5.3	6,291	0.08%
2023/07/17	1	35.15	7	34.98	35.15	-6	6,262	-0.10%
2023/07/14	0	0.00	1	34.60	34.45	-1	6,300	-0.02%
2023/07/13	8	34.85	15	34.69	34.40	-7	6,331	-0.11%
2023/07/12	25	34.52	49	34.52	34.30	-24	6,341	-0.38%
2023/07/11	28.1	34.79	29	34.54	34.30	-0.9	6,323	-0.01%
2023/07/10	4	36.40	6	36.33	36.55	-2	6,211	-0.03%
2023/07/07	7.5	36.19	11.1	36.24	36.15	-3.6	6,203	-0.06%
2023/07/06	33	36.16	21	36.39	36.40	12	6,159	0.19%
2023/07/05	53	36.58	50	36.29	35.95	3	6,106	0.05%
2023/07/04	128	39.14	124	38.49	37.80	4	5,903	0.07%	大買/大賣/
2023/07/03	38.7	37.62	8.2	37.64	37.60	30.5	5,600	0.54%
2023/06/30	28	37.56	25	37.35	37.15	3	5,536	0.05%
2023/06/29	23	37.07	31	37.12	37.45	-8	5,436	-0.15%
2023/06/28	53.3	37.33	26	37.27	37.60	27.2	5,349	0.51%
2023/06/27	15	36.68	14.1	36.60	36.20	0.9	5,205	0.02%
2023/06/26	75.1	37.28	59	37.15	36.85	16.1	5,120	0.31%
2023/06/21	22.1	37.12	28.3	37.10	37.05	-6.2	4,988	-0.12%
2023/06/20	35	36.88	54.2	36.79	36.35	-19.2	4,933	-0.39%
2023/06/19	35.6	37.24	42.2	36.91	37.10	-6.6	4,878	-0.13%
2023/06/16	97.2	37.78	158.1	37.75	37.30	-60.9	4,736	-1.29%	大賣/
2023/06/15	129.2	36.34	79.4	36.47	36.95	49.8	4,348	1.15%	大買/
2023/06/14	317.4	35.68	286.1	35.69	35.25	31.3	4,010	0.78%	大買/大賣/
2023/06/13	327	32.58	326.1	32.90	33.70	0.9	2,830	0.03%	大買/大賣/
2023/06/12	23.2	30.55	23	30.49	30.65	0.2	2,369	0.01%
2023/06/09	10	29.70	4	30.03	29.65	6	2,262	0.27%
2023/06/08	12	29.78	8	29.80	29.30	4	2,291	0.17%
2023/06/07	4	29.20	0	0.00	29.20	4	2,282	0.18%
2023/06/06	3	29.32	2	29.60	29.20	1	2,305	0.04%
2023/06/05	2	29.65	2	29.70	29.60	0	2,326	0.00%
2023/06/01	2	29.15	1	29.10	29.05	1	2,361	0.04%
2023/05/31	4	29.23	1	29.25	29.25	3	2,372	0.13%
2023/05/30	0	0.00	3	29.30	29.15	-3	2,378	-0.13%
2023/05/29	3	29.05	1.1	29.24	29.10	1.9	2,387	0.08%
2023/05/26	3	29.15	0	0.00	29.00	3	2,407	0.12%
2023/05/24	5	29.87	0	0.00	29.75	5	2,514	0.20%
2023/05/23	5.2	29.64	5.2	29.70	29.70	0	2,687	0.00%
2023/05/22	0	0.00	17	29.24	29.25	-17	2,684	-0.63%
2023/05/19	3	28.60	2	28.73	28.45	1	2,685	0.04%
2023/05/18	2	28.85	0	0.00	28.80	2	2,727	0.07%
2023/05/16	0	0.00	1	28.60	28.50	-1	2,789	-0.04%
2023/05/15	1	28.10	0	0.00	28.25	1	2,789	0.04%
2023/05/12	9	28.36	0	0.00	28.45	9	2,792	0.32%
2023/05/11	9	28.36	0	0.00	27.90	9	2,775	0.32%
2023/05/10	0	0.00	2	29.25	29.45	-2	2,720	-0.07%
2023/05/09	2	29.20	1	29.80	29.20	1	2,729	0.04%
2023/05/08	0	0.00	1	29.95	29.75	-1	2,750	-0.04%
2023/05/03	1	29.45	0	0.00	29.50	1	2,795	0.04%
2023/05/02	1	29.55	0	0.00	29.45	1	2,804	0.04%
2023/04/28	0	0.00	10	29.70	29.50	-10	2,817	-0.35%
2023/04/27	0	0.00	0.1	29.05	29.05	-0.1	2,794	0.00%
2023/04/26	4	28.44	1.2	28.69	28.65	2.8	2,791	0.10%
2023/04/25	8	28.76	2	28.60	28.50	6	2,800	0.21%
2023/04/24	3.2	28.94	1	28.90	29.05	2.2	2,790	0.08%
2023/04/21	10	29.45	13	29.37	29.05	-3	2,777	-0.11%
2023/04/20	2	30.60	5	30.37	30.70	-3	2,732	-0.11%
2023/04/19	7	30.81	15	30.76	30.90	-8	2,692	-0.30%
2023/04/18	2	30.55	23	30.54	30.40	-21	2,617	-0.80%
2023/04/17	2	30.00	4	30.16	30.15	-2	2,580	-0.08%
2023/04/14	4	29.88	5	29.83	29.85	-1	2,568	-0.04%
2023/04/13	3	29.73	3	29.68	29.70	0	2,588	0.00%
2023/04/12	9	29.85	4	29.93	30.15	5	2,672	0.19%
2023/04/11	0	0.00	4	29.75	29.70	-4	2,708	-0.15%
2023/04/10	2	29.40	2	29.50	29.60	0	2,898	0.00%
2023/04/07	2	29.55	0	29.75	29.55	2	3,031	0.07%
2023/04/06	3	29.53	2	29.65	29.55	1	3,064	0.03%
2023/03/31	11	30.10	5	30.07	30.00	6	3,061	0.20%
2023/03/30	4	29.85	3	29.85	29.95	1	3,044	0.03%
2023/03/29	1	29.85	0.1	29.50	29.65	0.9	3,060	0.03%
2023/03/28	4	29.18	17	29.49	29.35	-13	3,095	-0.42%
2023/03/27	21	29.98	16	30.28	29.70	5	3,083	0.16%
2023/03/24	2	30.33	2	30.28	30.30	0	3,092	0.00%
2023/03/23	22	30.02	19	30.04	30.05	3	3,049	0.10%
2023/03/22	21	29.86	11.1	29.79	29.65	9.9	3,028	0.33%
2023/03/21	5	29.62	15	29.64	29.55	-10	2,953	-0.34%
2023/03/20	11	28.93	33.1	29.15	29.30	-22.1	2,899	-0.76%
2023/03/17	46.1	28.89	48	29.09	28.80	-1.9	2,849	-0.07%
2023/03/16	2	27.50	4	27.23	27.25	-2	2,698	-0.07%
2023/03/15	1	28.20	0	0.00	28.20	1	2,788	0.04%
2023/03/14	28	28.34	0	0.00	28.05	28	2,817	0.99%
2023/03/13	29	28.53	32	28.76	29.00	-3	2,849	-0.11%
2023/03/10	22	29.12	22	29.00	29.25	0	2,865	0.00%
2023/03/09	5	29.05	10	29.23	28.85	-5	3,016	-0.17%
2023/03/08	4.2	29.39	2	29.23	29.35	2.2	3,423	0.06%
2023/03/07	5.1	29.28	13	29.17	29.25	-7.9	3,752	-0.21%
2023/03/06	1	29.00	35	29.02	29.00	-34	3,738	-0.91%
2023/03/03	11	28.60	0	0.00	28.65	11	3,718	0.30%
2023/03/02	3	28.42	2	28.48	28.40	1	3,714	0.03%
2023/02/24	3	28.75	7	28.59	28.40	-4	3,717	-0.11%
2023/02/23	31	28.79	15	28.91	28.75	16	3,711	0.43%
2023/02/22	28	28.97	22	28.97	28.95	6	3,729	0.16%
2023/02/21	13	29.53	16	29.32	29.80	-3	3,673	-0.08%
2023/02/20	12	28.88	32	29.02	28.70	-20	3,584	-0.56%
2023/02/17	25	28.65	6	28.73	28.75	19	3,581	0.53%
2023/02/16	5	28.74	1	28.60	28.50	4	3,660	0.11%
2023/02/15	10	28.61	9	28.47	28.35	1	3,636	0.03%
2023/02/14	10	28.38	3	28.37	28.40	7	3,606	0.19%
2023/02/09	0	0.00	11	28.00	27.90	-11	3,592	-0.31%
2023/02/08	0	0.00	6	27.90	27.90	-6	3,606	-0.17%
2023/02/07	0	0.00	2	28.15	28.15	-2	3,609	-0.06%
2023/02/06	6	28.30	16	28.33	28.25	-10	3,613	-0.28%
2023/02/03	5	28.15	8	27.91	27.80	-3	3,593	-0.08%
2023/02/02	12	28.30	15	28.37	28.25	-3	3,589	-0.08%
2023/02/01	13	28.19	6	28.28	28.30	7	3,585	0.20%
2023/01/31	2	27.83	0	0.00	27.95	2	3,587	0.06%
2023/01/30	5	27.65	5	27.66	27.70	0	3,602	0.00%
2023/01/17	6	26.91	11	26.75	26.90	-5	3,598	-0.14%
2023/01/16	2	26.68	6	26.65	26.60	-4	3,613	-0.11%
2023/01/13	2	26.78	12	26.68	26.65	-10	3,646	-0.27%
2023/01/12	0	0.00	2	27.35	27.15	-2	3,663	-0.05%
2023/01/11	2	27.63	16	27.60	27.55	-14	3,677	-0.38%
2023/01/10	12	28.04	6	27.87	27.75	6	3,699	0.16%
2023/01/09	3	28.02	2	27.80	27.85	1	3,721	0.03%
2023/01/06	3	27.95	3	27.80	27.75	0	3,763	0.00%
2023/01/05	0	0.00	3	28.30	27.80	-3	3,803	-0.08%
2023/01/04	4	27.78	4	28.15	28.20	0	3,839	0.00%
2023/01/03	2	27.85	3	27.73	27.95	-1	3,895	-0.03%
2022/12/30	31	27.93	29	28.23	27.85	2	3,969	0.05%
2022/12/29	11	27.09	1	27.10	26.90	10	3,939	0.25%
2022/12/28	97	28.62	65	28.74	27.75	32	3,906	0.82%
2022/12/27	61	27.64	50	27.64	28.20	11	3,739	0.29%
2022/12/26	8	26.67	6	26.70	27.15	2	3,618	0.06%
2022/12/22	0	0.00	1	26.40	26.35	-1	3,649	-0.03%
2022/12/21	1	26.45	0	0.00	26.10	1	3,694	0.03%
2022/12/20	11	27.05	7	27.08	26.20	4	3,736	0.11%
2022/12/16	4	27.83	7	27.93	27.55	-3	3,801	-0.08%
2022/12/14	2	28.18	0	0.00	28.35	2	3,787	0.05%
2022/12/13	3	28.17	2	28.15	28.20	1	3,774	0.03%
2022/12/12	7	28.28	10	28.38	28.40	-3	3,785	-0.08%
2022/12/09	4	28.60	5	28.53	28.30	-1	3,817	-0.03%
2022/12/08	37.1	28.56	33	28.57	28.65	4.1	3,847	0.11%
2022/12/07	12	28.64	24.2	28.83	29.10	-12.2	3,842	-0.32%
2022/12/06	13.2	28.58	29	28.65	28.35	-15.8	3,893	-0.41%
2022/12/05	11	28.88	76	28.86	28.80	-65	3,886	-1.67%
2022/12/02	67	29.17	21	29.20	28.90	46	3,878	1.19%
2022/12/01	69	29.92	38	29.88	29.05	31	3,839	0.81%
2022/11/30	73	29.96	77	30.10	29.95	-4	3,723	-0.11%
2022/11/29	101	28.40	96	28.13	29.70	5	3,432	0.15%	大買/
2022/11/28	3	26.10	3	26.80	27.00	0	3,119	0.00%
2022/11/25	2	26.65	3.1	27.04	26.60	-1.1	3,171	-0.04%
2022/11/24	18	26.89	5	26.94	26.95	13	3,216	0.40%
2022/11/23	0	0.00	13	26.71	26.75	-13	3,273	-0.40%
2022/11/22	7	26.88	2	26.90	26.60	5	3,397	0.15%
2022/11/21	0	0.00	25	27.17	27.15	-25	4,005	-0.62%
2022/11/18	23	27.39	10	27.55	27.10	13	4,559	0.29%
2022/11/17	6	27.53	0	0.00	27.45	6	4,663	0.13%
2022/11/16	45	27.72	14	27.44	27.35	31	4,733	0.65%
2022/11/15	1.1	26.76	6	27.01	27.05	-4.9	4,735	-0.10%
2022/11/14	9	27.10	5	27.15	27.10	4	4,781	0.08%
2022/11/11	60	25.94	2	26.00	26.00	58	4,787	1.21%
2022/11/10	0	0.00	1	25.90	25.55	-1	4,986	-0.02%
2022/11/09	1	26.10	0	0.00	26.15	1	5,134	0.02%
2022/11/08	4	26.33	0	0.00	26.15	4	5,285	0.08%
2022/11/04	0	0.00	1	26.15	26.25	-1	5,896	-0.02%
2022/11/02	1	25.85	0	0.00	25.85	1	6,725	0.01%
2022/11/01	1	25.45	1	25.65	25.65	0	6,987	0.00%
2022/10/31	0	0.00	1	25.30	25.15	-1	7,257	-0.01%
2022/10/28	17	24.75	17	24.81	24.65	0	7,474	0.00%
2022/10/27	10	24.60	11	24.69	25.20	-1	7,692	-0.01%
2022/10/26	13	24.63	0	0.00	24.20	13	8,056	0.16%
2022/10/25	3	25.38	0	0.00	25.00	3	8,943	0.03%
2022/10/24	1	26.00	4	26.00	25.65	-3	9,896	-0.03%
2022/10/21	2	25.83	2	25.85	25.55	0	10,099	0.00%
2022/10/20	1	25.50	1	25.65	25.65	0	10,235	0.00%
2022/10/19	0	0.00	2	26.30	26.05	-2	10,335	-0.02%
2022/10/18	0	0.00	4	26.05	26.45	-4	10,400	-0.04%
2022/10/17	1	25.90	3	25.23	25.90	-2	10,781	-0.02%
2022/10/14	8	26.48	11	26.34	26.40	-3	11,190	-0.03%
2022/10/13	1	25.10	1	25.15	25.05	0	11,545	0.00%
2022/10/12	11	25.97	21	26.14	26.50	-10	11,848	-0.08%
2022/10/11	5	25.41	8	25.69	25.40	-3	12,272	-0.02%
2022/10/07	7	27.81	8	27.89	27.40	-1	12,624	-0.01%
2022/10/06	14	27.81	2	27.13	27.95	12	12,764	0.09%
2022/10/05	17	27.04	11	26.79	26.65	6	12,872	0.05%
2022/10/04	2	26.60	2	26.75	26.80	0	13,081	0.00%
2022/10/03	8	25.80	6	25.90	26.15	2	13,615	0.01%
2022/09/30	5	25.87	3	26.10	26.20	2	14,289	0.01%
2022/09/29	0	0.00	2	27.00	26.60	-2	14,422	-0.01%
2022/09/28	6	26.57	3	26.35	26.00	3	14,603	0.02%
2022/09/27	10	27.29	15.2	27.05	27.45	-5.2	14,811	-0.03%
2022/09/26	4	26.59	20.1	26.31	26.40	-16.1	14,833	-0.11%
2022/09/23	6	28.27	1	27.95	27.95	5	14,926	0.03%
2022/09/22	2	28.65	7	28.95	29.00	-5	15,042	-0.03%
2022/09/21	2	29.03	0	0.00	28.90	2	15,250	0.01%
2022/09/20	0	0.00	3	29.30	29.45	-3	15,429	-0.02%
2022/09/19	3	29.13	11	29.15	28.95	-8	15,645	-0.05%
2022/09/16	15	30.04	17	30.22	29.60	-2	15,892	-0.01%
2022/09/15	7	30.26	2	30.28	29.90	5	16,211	0.03%
2022/09/14	1	30.05	0.1	30.05	30.35	0.9	16,664	0.01%
2022/09/13	26	30.19	36	30.21	30.45	-10	17,060	-0.06%
2022/09/12	12	29.54	9	29.49	29.35	3	17,129	0.02%
2022/09/08	0	0.00	3	29.32	29.30	-3	17,430	-0.02%
2022/09/07	4	28.28	13	28.30	28.65	-9	17,787	-0.05%
2022/09/06	23	28.56	27.3	28.91	28.55	-4.3	18,070	-0.02%
2022/09/05	18	29.12	34	29.04	28.70	-16	18,721	-0.09%
2022/09/02	3	30.42	3	30.60	30.25	0	20,137	0.00%
2022/09/01	5	30.50	9	30.66	30.30	-4	20,859	-0.02%
2022/08/31	6	30.65	12	30.49	30.65	-6	20,899	-0.03%
2022/08/30	36	30.67	83	30.58	30.55	-47	21,039	-0.22%
2022/08/29	34	30.25	17	30.20	30.25	17	21,166	0.08%
2022/08/26	156.2	32.13	160	31.58	31.05	-3.8	21,164	-0.02%	大買/大賣/
2022/08/25	155	31.84	93	31.80	30.90	62	20,828	0.30%	大買/
2022/08/24	33	31.08	29	31.02	31.00	4	20,666	0.02%
2022/08/23	8	30.75	16	30.58	30.65	-8	20,899	-0.04%
2022/08/22	1	30.10	0	0.00	30.60	1	21,167	0.00%
2022/08/19	10	30.73	18	30.46	30.45	-8	21,655	-0.04%
2022/08/18	22	30.74	17.1	30.73	30.75	4.9	22,464	0.02%
2022/08/17	32	31.18	33	31.13	30.80	-1	22,788	0.00%
2022/08/16	23	31.00	18	31.05	31.10	5	23,336	0.02%
2022/08/15	33	30.66	24	30.54	30.95	9	24,023	0.04%
2022/08/12	27	30.18	80	30.28	30.45	-53	24,485	-0.22%
2022/08/11	133	30.37	101.1	30.17	30.05	32	24,492	0.13%	大買/大賣/
2022/08/10	135.1	32.23	85	32.13	31.50	50.1	24,165	0.21%	大買/
2022/08/09	94	32.07	92	32.07	32.15	2	23,817	0.01%
2022/08/08	84	30.78	98	31.04	31.85	-14	23,498	-0.06%
2022/08/05	40	30.99	85	30.85	31.30	-45	23,329	-0.19%
2022/08/04	43	29.32	26.3	29.28	30.00	16.8	23,085	0.07%
2022/08/03	58	29.93	117	30.06	29.70	-59	22,865	-0.26%	大賣/
2022/08/02	114	30.85	84.5	30.94	30.65	29.5	22,614	0.13%	大買/
2022/08/01	310	32.23	252	32.17	32.20	58	22,225	0.26%	大買/大賣/
2022/07/29	578	31.73	550	31.69	31.65	28	21,313	0.13%	大買/大賣/
2022/07/28	28	30.13	46	30.25	29.85	-18	20,351	-0.09%
2022/07/27	25	28.98	93	29.36	29.90	-68	20,129	-0.34%
2022/07/26	19	28.86	49.5	29.05	28.85	-30.5	19,953	-0.15%
2022/07/25	28	29.40	32.3	29.33	29.50	-4.3	19,819	-0.02%
2022/07/22	98	29.88	62	30.35	29.30	36	19,726	0.18%
2022/07/21	118	29.93	77.2	29.55	29.95	40.8	19,332	0.21%	大買/
2022/07/20	91.2	30.96	103	31.10	30.60	-11.9	18,872	-0.06%	大賣/
2022/07/19	72.8	31.18	62.1	30.88	30.25	10.7	18,453	0.06%
2022/07/18	52.2	31.12	61.1	31.06	31.30	-9	18,106	-0.05%
2022/07/15	167	29.88	162	29.82	29.90	5	17,621	0.03%	大買/大賣/
2022/07/14	13	27.93	75	27.34	28.50	-62	17,185	-0.36%
2022/07/13	88	28.75	70	28.88	27.95	18	16,931	0.11%
2022/07/12	60.2	28.90	75	29.14	27.90	-14.8	16,744	-0.09%
2022/07/11	257	32.63	201	32.02	31.00	56	16,504	0.34%	大買/大賣/
2022/07/08	321.1	31.10	369	31.03	31.75	-47.9	15,939	-0.30%	大買/大賣/
2022/07/07	72	28.05	72	28.06	29.10	0	15,240	0.00%
2022/07/06	65	28.36	47	27.94	27.40	18	15,059	0.12%
2022/07/05	100	29.18	47	29.33	29.60	53	14,837	0.36%
2022/07/04	38	28.01	39	28.19	28.20	-1	14,569	-0.01%
2022/07/01	27	28.05	52	28.04	27.90	-25	14,470	-0.17%
2022/06/30	49	28.47	39	28.43	28.10	10	14,298	0.07%
2022/06/29	70	29.04	65	28.86	29.30	5	14,125	0.04%
2022/06/28	20	29.08	26	28.95	29.20	-6	13,888	-0.04%
2022/06/27	44	28.76	56.1	28.55	28.95	-12.1	13,678	-0.09%
2022/06/24	117	28.42	108	28.40	28.30	9	13,433	0.07%	大買/大賣/
2022/06/23	131	28.49	116.1	28.41	28.55	15	13,141	0.11%	大買/大賣/
2022/06/22	140.3	28.18	132	28.28	28.15	8.3	12,766	0.06%	大買/大賣/
2022/06/21	97	27.60	107.1	27.20	28.00	-10.1	12,252	-0.08%	大賣/
2022/06/20	91.1	26.09	106	26.24	25.75	-14.9	11,799	-0.13%	大賣/
2022/06/17	69.1	26.46	73	26.42	27.20	-3.9	11,539	-0.03%
2022/06/16	68	27.97	63	28.02	27.45	5	11,197	0.04%
2022/06/15	114	27.43	114	27.39	27.40	0	10,789	0.00%	大買/大賣/
2022/06/14	220	28.63	281	28.29	27.55	-61	10,452	-0.58%	大買/大賣/
2022/06/13	1,015	31.46	980	31.65	29.90	35	9,703	0.36%	大買/大賣/
2022/06/10	755	29.83	760	29.77	30.70	-5	8,138	-0.06%	大買/大賣/
2022/06/09	124	28.01	144	28.07	28.20	-20	7,365	-0.27%	大買/大賣/
2022/06/08	139	28.09	134	27.57	28.25	5	7,249	0.07%	大買/大賣/
2022/06/07	267	27.99	332	27.96	28.00	-65	7,048	-0.92%	大買/大賣/
2022/06/06	129	27.49	21	27.52	27.75	108	6,851	1.58%	大買/鉅額交易
2022/06/02	408	28.28	407	27.80	27.95	1	6,718	0.01%	大買/大賣/
2022/06/01	70	28.24	78	28.16	28.50	-8	6,424	-0.12%
2022/05/31	235	28.55	237	28.17	27.40	-2	6,007	-0.03%	大買/大賣/
2022/05/30	222	28.28	344	28.17	28.10	-122	5,611	-2.17%	大買/大賣/鉅額交易
2022/05/27	276	27.90	263	27.75	28.70	13	5,233	0.25%	大買/大賣/
2022/05/26	692	27.76	616.6	27.72	27.90	75.4	4,640	1.62%	大買/大賣/
2022/05/25	186	26.53	181	26.60	26.50	5	3,738	0.13%	大買/大賣/
2022/05/24	258.1	26.76	275	26.85	27.00	-16.9	3,296	-0.51%	大買/大賣/
2022/05/23	300	26.25	331	26.11	25.95	-31	2,512	-1.23%	大買/大賣/
2022/05/20	531	25.19	521	25.26	24.85	10	1,653	0.60%	大買/大賣/
2022/05/19	51.1	23.56	143.2	23.32	23.95	-92.1	1,019	-9.04%	大賣/
2022/05/18	71	22.81	69	22.94	23.10	2	831	0.24%
2022/05/17	154	22.10	60	21.99	22.10	94	688	13.64%	大買/
2022/05/16	28	21.44	34	21.52	21.55	-6	602	-1.00%
2022/05/13	21	21.03	34	20.69	20.45	-13	482	-2.69%
2022/05/12	2	20.30	1	20.10	20.10	1	370	0.27%
2022/05/11	2	20.15	0	0.00	20.00	2	322	0.62%
2022/05/10	1	19.95	4	20.04	20.20	-3	301	-1.00%
2022/05/09	17	20.24	0	0.00	20.00	17	292	5.82%
2022/05/05	4	19.90	0	0.00	20.00	4	267	1.50%
2022/05/04	1	19.75	17	19.75	19.80	-16	256	-6.24%
2022/04/28	1	19.85	5	19.55	19.50	-4	248	-1.61%
2022/04/27	6	19.65	3	19.05	19.75	3	241	1.24%
2022/04/26	0	0.00	1	19.30	19.20	-1	218	-0.46%
2022/04/25	0	0.00	3	19.15	19.20	-3	214	-1.40%
2022/04/22	2	19.48	0	0.00	19.45	2	211	0.95%
2022/04/21	1	19.35	1	19.40	19.35	0	201	0.00%
2022/04/20	0	0.00	4	19.45	19.30	-4	197	-2.02%
2022/04/19	3	19.10	1	19.10	19.15	2	187	1.07%
2022/03/31	4	18.75	0	0.00	18.65	4	211	1.89%
2022/03/21	0	0.00	1	18.20	18.15	-1	224	-0.45%
2022/03/16	0	0.00	2	17.85	17.80	-2	231	-0.86%
2022/03/15	1	17.75	0	0.00	17.80	1	234	0.43%
2022/03/11	4	17.90	0	0.00	17.90	4	237	1.68%
2022/03/10	0	0.00	1	18.05	18.05	-1	235	-0.42%
2022/03/08	0	0.00	1	18.20	18.05	-1	235	-0.42%
2022/02/24	4	18.63	0	0.00	18.60	4	246	1.62%
2022/02/18	3	18.95	0	0.00	18.95	3	251	1.19%
2022/02/10	4	19.20	0	0.00	19.15	4	268	1.49%
2022/02/07	1	19.05	0	0.00	19.25	1	274	0.36%
2022/01/25	1	18.55	2	18.50	18.50	-1	279	-0.36%
2022/01/21	2	18.90	0	0.00	18.90	2	273	0.73%
2022/01/13	2	19.20	0	0.00	19.30	2	309	0.65%
2022/01/11	0	0.00	10	19.25	19.15	-10	316	-3.16%
2022/01/05	0	0.00	2	19.80	19.65	-2	310	-0.64%
2021/12/27	0	0.00	1	19.20	19.40	-1	286	-0.35%
2021/12/20	0	0.00	1.6	18.95	18.90	-1.6	283	-0.57%
2021/12/17	0	0.00	5.4	19.05	19.00	-5.4	282	-1.91%
2021/12/16	3	18.95	5	19.00	18.95	-2	274	-0.73%
2021/12/15	4	18.96	0	0.00	19.10	4	279	1.43%
2021/12/14	0	0.00	1	19.15	19.00	-1	287	-0.35%
2021/12/13	1	19.20	0	0.00	19.20	1	284	0.35%
2021/12/10	0	0.00	2	19.10	19.10	-2	282	-0.71%
2021/12/09	0	0.00	1	19.15	19.20	-1	281	-0.36%
2021/11/29	0	0.00	2	19.15	19.15	-2	268	-0.75%
2021/11/23	1	19.45	0	0.00	19.40	1	260	0.38%
2021/11/19	1	19.65	0	0.00	19.60	1	258	0.39%
2021/11/17	1	19.70	0	0.00	19.65	1	257	0.39%
2021/11/12	15	19.83	0	0.00	19.85	15	258	5.81%
2021/11/11	10	20.15	0	0.00	20.10	10	257	3.88%
2021/11/10	0	0.00	1	20.05	20.10	-1	262	-0.38%
2021/11/05	3	20.00	0	0.00	20.15	3	268	1.12%
2021/11/04	5	19.95	0	0.00	19.95	5	269	1.86%
2021/10/21	1	19.45	1	20.00	20.00	0	283	0.00%
2021/10/18	2	19.50	0	19.30	19.50	2	264	0.76%
2021/10/15	2	19.35	0	0.00	19.35	2	270	0.74%
2021/10/14	0	0.00	1	19.25	19.20	-1	275	-0.36%
2021/10/13	0	0.00	1	19.20	19.25	-1	279	-0.36%
2021/10/12	1	19.60	0	0.00	19.20	1	283	0.35%
2021/10/07	1	19.75	0	0.00	19.80	1	293	0.34%
2021/09/30	0	0.00	0.1	19.80	19.95	-0.1	341	-0.02%
2021/09/29	1	19.85	0	0.00	19.80	1	351	0.28%
2021/09/22	1	20.10	1	20.30	20.05	0	372	0.00%
2021/09/17	1.1	20.10	1	20.15	20.15	0.1	370	0.02%
2021/09/01	2	19.90	0	0.00	20.10	2	405	0.49%
2021/08/30	1	19.90	0	0.00	19.90	1	407	0.25%
2021/08/25	0.1	19.40	0	0.00	19.35	0.1	425	0.02%
2021/08/16	2	19.65	0	0.00	19.80	2	441	0.45%
2021/08/11	2	21.10	1	21.00	20.95	1	440	0.23%
2021/08/10	2	21.35	0	0.00	21.15	2	447	0.45%
2021/08/06	0	0.00	2	21.70	21.65	-2	475	-0.42%
2021/08/04	1	21.80	0	0.00	21.70	1	514	0.19%
2021/08/03	0	0.00	2	21.70	21.75	-2	534	-0.37%
2021/07/29	2	21.88	0	0.00	21.85	2	549	0.36%
2021/07/27	0	0.00	1	22.60	22.20	-1	590	-0.17%
2021/07/26	1	22.65	1	22.60	22.55	0	605	0.00%
2021/07/23	3	22.32	3	22.37	22.35	0	625	0.00%
2021/07/22	0	0.00	1	21.85	21.75	-1	639	-0.16%
2021/07/20	0	0.00	3	22.00	22.00	-3	734	-0.41%
2021/07/19	0	0.00	1	22.40	22.50	-1	750	-0.13%
2021/07/14	3	22.55	1	22.50	22.40	2	854	0.23%
2021/07/13	2	23.35	0	0.00	22.95	2	947	0.21%
2021/07/08	1	22.50	4	22.59	22.50	-3	1,041	-0.29%
2021/07/07	3	22.73	0.1	22.65	22.70	2.9	1,077	0.27%
2021/07/06	0	0.00	2.1	22.60	22.60	-2.1	1,098	-0.19%
2021/07/05	0	0.00	1	22.30	22.35	-1	1,101	-0.09%
2021/06/30	0	0.00	10	21.88	21.95	-10	1,111	-0.90%
2021/06/29	1	22.00	0	0.00	21.85	1	1,116	0.09%
2021/06/28	1	22.25	0	0.00	22.20	1	1,121	0.09%
2021/06/25	1.2	22.36	3	22.82	22.35	-1.8	1,123	-0.16%
2021/06/24	2	22.45	0	0.00	22.55	2	1,122	0.18%
2021/06/23	1	22.15	0	0.00	22.20	1	1,121	0.09%
2021/06/22	0	0.00	2	21.88	21.70	-2	1,115	-0.18%
2021/06/18	0	0.00	0.1	21.45	21.50	-0.1	1,118	-0.01%
2021/06/17	6	21.51	0	0.00	21.50	6	1,126	0.53%
2021/06/16	0	0.00	4	21.40	21.40	-4	1,137	-0.35%
2021/06/15	1	21.55	0	0.00	21.55	1	1,153	0.09%
2021/06/04	0	0.00	10	22.00	21.45	-10	1,227	-0.81%
2021/06/03	0	0.00	10	21.65	21.70	-10	1,228	-0.81%
2021/06/01	0	0.00	2	21.60	22.00	-2	1,223	-0.16%
2021/05/28	0	0.00	12	21.60	21.55	-12	1,226	-0.98%
2021/05/26	0	0.00	3	20.95	21.05	-3	1,245	-0.24%
2021/05/25	1	21.00	0	0.00	20.80	1	1,258	0.08%
2021/05/19	1	20.10	0	0.00	20.05	1	1,381	0.07%
2021/05/18	0	0.00	3	19.00	20.30	-3	1,382	-0.22%
2021/05/17	4	18.70	0	0.00	18.75	4	1,377	0.29%
2021/05/14	4	20.75	0	0.00	20.35	4	1,363	0.29%
2021/05/13	1	20.60	0	0.00	20.50	1	1,356	0.07%
2021/05/12	21	21.16	0	0.00	20.70	21	1,344	1.56%
2021/05/11	11	22.76	0	0.00	22.30	11	1,324	0.83%
2021/05/10	0	0.00	8	23.23	23.30	-8	1,310	-0.61%
2021/05/05	17	22.79	5	22.90	22.65	12	1,375	0.87%
2021/05/04	0	0.00	1	22.60	22.65	-1	1,378	-0.07%
2021/05/03	1	23.95	2	24.30	23.70	-1	1,350	-0.07%
2021/04/29	2	25.45	5	25.04	24.75	-3	1,341	-0.22%
2021/04/28	4	25.38	2	25.60	25.35	2	1,326	0.15%
2021/04/27	9	25.81	3	25.60	25.55	6	1,320	0.45%
2021/04/26	2	24.80	4	24.78	24.85	-2	1,253	-0.16%
2021/04/23	0	0.00	3	24.65	24.40	-3	1,241	-0.24%
2021/04/22	10	24.76	10	24.73	24.35	0	1,237	0.00%
2021/04/21	7	25.44	11	25.31	25.35	-4	1,213	-0.33%
2021/04/20	7	26.09	27	25.86	25.60	-20	1,214	-1.65%
2021/04/19	10	25.55	38	25.43	25.95	-28	1,196	-2.34%
2021/04/16	36	24.81	108	24.53	25.00	-72	1,129	-6.37%	大賣/
2021/04/15	1	23.75	16	23.67	23.70	-15	1,074	-1.40%
2021/04/14	3	23.62	4	23.81	23.65	-1	1,246	-0.08%
2021/04/13	126	24.36	11	24.30	24.10	115	1,262	9.11%	大買/鉅額交易
2021/04/12	9	24.07	11	23.98	24.10	-2	1,234	-0.16%
2021/04/09	5.5	23.75	1	23.70	23.85	4.5	1,239	0.36%
2021/04/08	2	23.85	5	23.60	23.70	-3	1,241	-0.24%
2021/04/07	3	23.40	11	23.35	23.40	-8	1,254	-0.64%
2021/04/01	0	0.00	8	23.25	23.25	-8	1,418	-0.56%
2021/03/31	5	23.51	0	0.00	23.40	5	1,416	0.35%
2021/03/30	0	0.00	2	23.70	23.70	-2	1,408	-0.14%
2021/03/29	4	23.70	2	23.68	23.65	2	1,401	0.14%
2021/03/26	3	23.70	2	23.65	23.70	1	1,396	0.07%
2021/03/24	2	23.78	2	23.75	23.75	0	1,393	0.00%
2021/03/23	2	23.80	3	23.55	23.55	-1	1,389	-0.07%
2021/03/22	9	23.54	0	0.00	23.70	9	1,384	0.65%
2021/03/19	11	24.00	0	0.00	23.90	11	1,375	0.80%
2021/03/18	17	23.97	0	0.00	24.00	17	1,362	1.25%
2021/03/17	0	0.00	1	23.95	23.85	-1	1,354	-0.07%
2021/03/15	2	24.05	1	24.00	24.00	1	1,369	0.07%
2021/03/12	8	24.31	2	24.25	24.05	6	1,364	0.44%
2021/03/11	1	23.80	1	23.80	23.65	0	1,314	0.00%
2021/03/08	5	23.54	2	23.95	23.45	3	1,311	0.23%
2021/03/05	0	0.00	13	23.65	23.60	-13	1,310	-0.99%
2021/03/04	6	23.85	0	0.00	23.85	6	1,308	0.46%
2021/03/02	2	24.00	0	0.00	23.65	2	1,303	0.15%
2021/02/26	8	24.27	0	0.00	24.10	8	1,301	0.62%
2021/02/25	0	0.00	3	24.03	24.55	-3	1,289	-0.23%
2021/02/24	3	24.17	0	0.00	24.00	3	1,276	0.24%
2021/02/23	6	24.40	6	24.23	24.40	0	1,259	0.00%
2021/02/22	3	22.98	3	23.08	23.80	0	1,171	0.00%
2021/02/19	0	0.00	16	22.81	22.85	-16	1,152	-1.39%
2021/02/17	9	22.05	2	22.10	22.20	7	1,139	0.61%
2021/02/05	0	0.00	12	22.14	22.05	-12	1,133	-1.06%
2021/02/04	2	22.10	1	22.10	22.10	1	1,128	0.09%
2021/02/01	6	22.57	1	23.00	22.60	5	1,119	0.45%
2021/01/29	8	23.31	3	23.25	22.90	5	1,111	0.45%
2021/01/28	0	0.00	2	23.98	23.65	-2	1,097	-0.18%
2021/01/27	12	24.15	6	23.85	24.30	6	1,083	0.55%
2021/01/26	4	23.14	1	22.95	23.15	3	1,022	0.29%
2021/01/25	0	0.00	3	23.08	22.95	-3	1,004	-0.30%
2021/01/21	3	22.80	0	0.00	22.45	3	989	0.30%
2021/01/20	1	23.25	2	23.25	22.70	-1	984	-0.10%
2021/01/19	1	23.80	26	24.04	23.90	-25	965	-2.59%
2021/01/18	5	23.10	4	23.30	23.80	1	956	0.10%
2021/01/15	3	24.03	0	0.00	23.80	3	949	0.32%
2021/01/14	2	24.33	4	24.54	24.40	-2	953	-0.21%
2021/01/13	4.4	24.11	11	24.42	24.65	-6.6	934	-0.71%
2021/01/12	23	23.93	34	24.45	23.90	-11	911	-1.21%
2021/01/11	0	24.90	1	24.61	25.00	-1	884	-0.11%
2021/01/08	14.1	25.01	6	24.66	24.75	8.1	848	0.95%
2021/01/07	30.1	25.24	20	25.18	25.30	10.1	794	1.28%
2021/01/06	2.4	24.55	11	24.30	23.60	-8.6	614	-1.40%
2021/01/05	2	24.05	6	23.87	24.05	-4	590	-0.67%
2021/01/04	8	24.33	2.2	24.31	24.30	5.8	576	1.01%
2020/12/30	4.1	23.71	3	23.73	23.50	1.1	530	0.21%
2020/12/29	31.2	24.60	37.1	24.11	23.95	-6	506	-1.17%
2020/12/28	24	23.15	22.1	23.43	23.90	1.9	405	0.47%
2020/12/25	10	21.75	0	0.00	21.75	10	328	3.05%
2020/12/23	2	21.30	0	0.00	21.25	2	322	0.62%
2020/12/16	0	0.00	2	21.60	21.65	-2	331	-0.60%
2020/12/15	1	21.40	0	0.00	21.45	1	336	0.30%
2020/12/11	2	21.90	0	0.00	21.75	2	339	0.59%
2020/12/10	5	22.60	5	22.75	22.20	0	342	0.00%
2020/12/09	3	21.85	0	0.00	22.20	3	331	0.90%
2020/12/07	1	21.70	2	21.70	21.70	-1	321	-0.31%
2020/12/03	1	21.50	0	0.00	21.50	1	321	0.31%
2020/12/02	2	21.75	2	21.70	21.65	0	318	0.00%
2020/11/26	2	22.00	0	0.00	22.00	2	313	0.64%
2020/11/25	0.1	22.00	0	0.00	22.00	0.1	313	0.03%
2020/11/20	6	21.47	0	0.00	21.50	6	302	1.98%
2020/11/19	0	0.00	3	21.52	21.55	-3	302	-0.99%
2020/11/17	0	0.00	5	21.40	21.40	-5	304	-1.64%
2020/11/16	1	21.20	5	21.25	21.20	-4	313	-1.27%
2020/11/13	5	21.35	0	0.00	21.35	5	314	1.59%
2020/11/12	5	21.55	2	22.05	21.55	3	315	0.95%
2020/11/11	3	21.75	0	0.00	21.80	3	318	0.94%
2020/11/10	0	0.00	1	21.59	21.75	-1	317	-0.32%
2020/11/09	0	0.00	2	21.10	21.05	-2	315	-0.63%
2020/11/06	1	20.80	0	0.00	20.80	1	315	0.32%
2020/11/03	0	20.55	0	0.00	21.00	0	322	0.00%
2020/10/30	1	21.05	1	20.70	20.70	0	332	0.00%
2020/10/29	2	21.45	0	0.00	21.45	2	331	0.60%
2020/10/28	1	21.55	3	21.60	21.15	-2	331	-0.60%
2020/10/27	3	21.65	1	21.60	21.65	2	330	0.61%
2020/10/23	1	22.05	4	21.90	22.20	-3	333	-0.90%
2020/10/22	0	0.00	5	21.91	22.05	-5	328	-1.52%
2020/10/21	0	0.00	1	20.85	20.80	-1	315	-0.32%
2020/10/19	1	21.10	0	0.00	21.20	1	360	0.28%
2020/10/16	1	20.70	0	0.00	20.60	1	377	0.27%
2020/10/15	2	20.63	0	0.00	20.70	2	389	0.51%
2020/10/14	3	20.50	0	0.00	20.60	3	398	0.75%
2020/10/13	3	20.55	3	20.30	20.30	0	405	0.00%
2020/10/12	1	20.85	0	0.00	20.70	1	408	0.24%
2020/10/08	2	20.80	0	0.00	20.95	2	414	0.48%
2020/10/06	0	0.00	5	21.00	21.05	-5	420	-1.19%
2020/09/25	1	20.65	3	20.80	20.50	-2	469	-0.43%
2020/09/24	4	20.80	4	20.98	20.85	0	474	0.00%
2020/09/23	2	21.60	0	0.00	21.40	2	484	0.41%
2020/09/22	8	21.81	7	21.80	21.80	1	537	0.19%
2020/09/21	2	22.25	2	22.40	22.25	0	537	0.00%
2020/09/18	0	0.00	1	22.15	21.85	-1	539	-0.19%
2020/09/16	1	21.35	0	0.00	21.50	1	539	0.19%
2020/09/15	4	21.20	0	0.00	21.35	4	541	0.74%
2020/09/11	5	21.93	0	0.00	21.80	5	536	0.93%
2020/09/07	1	22.65	1	22.80	22.50	0	607	0.00%
2020/09/03	1	22.55	1	22.50	22.50	0	637	0.00%
2020/09/02	1	22.60	0	0.00	22.50	1	650	0.15%
2020/08/24	1	22.00	0	0.00	21.95	1	802	0.12%
2020/08/21	4	21.78	4	21.89	21.90	0	807	0.00%
2020/08/18	0	0.00	2	22.60	22.55	-2	799	-0.25%
2020/08/14	2	22.20	0	0.00	22.30	2	802	0.25%
2020/08/13	1	22.50	0	0.00	22.40	1	802	0.12%
2020/08/11	0	0.00	2	23.00	22.70	-2	804	-0.25%
2020/08/06	4	23.00	0	0.00	22.80	4	818	0.49%
2020/08/05	1	22.50	0	0.00	22.50	1	821	0.12%
2020/08/03	3	22.00	0	0.00	22.05	3	832	0.36%
2020/07/23	5	23.98	1	24.20	23.80	4	858	0.47%
2020/07/22	1	25.30	0	0.00	25.30	1	836	0.12%
2020/07/20	0	0.00	1	25.10	25.05	-1	827	-0.12%
2020/07/17	1	25.20	0	0.00	25.15	1	842	0.12%
2020/07/16	0	0.00	1	25.20	25.30	-1	849	-0.12%
2020/07/10	1	24.80	1	24.95	24.80	0	953	0.00%
2020/07/07	0	0.00	1	25.50	25.25	-1	981	-0.10%
2020/07/02	1	25.00	1	25.00	25.45	0	1,060	0.00%
2020/07/01	5.1	25.24	2	25.20	25.00	3.1	1,076	0.29%
2020/06/30	0	0.00	18	24.20	24.20	-18	1,044	-1.72%
2020/06/29	18	24.05	0	0.00	24.00	18	1,057	1.70%
2020/06/24	1	24.25	5	24.40	24.35	-4	1,082	-0.37%
2020/06/23	5	24.20	0	0.00	24.20	5	1,093	0.46%
2020/06/22	1	24.35	0	0.00	24.35	1	1,116	0.09%
2020/06/18	0	0.00	2	24.65	24.70	-2	1,133	-0.18%
2020/06/17	2	24.90	0	0.00	24.90	2	1,132	0.18%
2020/06/15	0	0.00	1	25.20	24.30	-1	1,152	-0.09%
2020/06/12	3	24.75	6	24.80	25.10	-3	1,143	-0.26%
2020/06/11	1	24.80	4	24.70	24.70	-3	1,110	-0.27%
2020/06/10	0	0.00	1	25.10	25.05	-1	1,091	-0.09%
2020/06/09	0	0.00	6	25.31	25.10	-6	1,109	-0.54%
2020/06/08	2	25.08	1	25.20	25.45	1	1,112	0.09%
2020/06/05	13	25.53	2	25.08	25.70	11	1,064	1.03%
2020/06/03	1	23.90	1	23.95	23.90	0	987	0.00%
2020/05/27	1	23.70	0	0.00	23.75	1	982	0.10%
2020/05/26	1	23.45	0	0.00	23.35	1	988	0.10%
2020/05/21	1	23.70	0	0.00	23.65	1	989	0.10%
2020/05/20	0	0.00	1	23.40	23.40	-1	990	-0.10%
2020/05/19	1	23.15	0	0.00	23.25	1	992	0.10%
2020/05/11	1	24.00	1	24.00	24.00	0	996	0.00%
2020/05/07	0	0.00	1	23.60	23.75	-1	1,000	-0.10%
2020/05/06	0	0.00	1	23.65	23.65	-1	1,003	-0.10%
2020/05/04	1	24.00	0	0.00	23.85	1	1,002	0.10%
2020/04/30	1	24.25	0	0.00	24.35	1	1,012	0.10%
2020/04/15	8	24.04	8	24.33	24.15	0	957	0.00%
2020/04/14	2	23.75	2	22.75	23.65	0	919	0.00%
2020/04/10	3	23.10	1	23.25	23.05	2	888	0.23%
2020/04/09	0	0.00	2	22.58	23.35	-2	885	-0.23%
2020/04/08	2	22.85	1	23.25	22.90	1	857	0.12%
2020/04/07	8	21.63	4	21.73	21.50	4	803	0.50%
2020/04/06	4	21.40	9	21.34	21.60	-5	788	-0.63%
2020/04/01	1	20.90	2	20.85	21.00	-1	761	-0.13%
2020/03/31	1	20.55	0	0.00	20.35	1	745	0.13%
2020/03/30	7	20.73	3	20.42	20.75	4	762	0.52%
2020/03/27	47	20.32	1	20.60	20.10	46	751	6.12%
2020/03/26	6	20.26	1	20.25	20.10	5	740	0.67%
2020/03/25	2	19.30	0	0.00	19.30	2	714	0.28%
2020/03/24	2	17.60	0	0.00	17.55	2	690	0.29%
2020/03/20	1	17.20	1	17.70	17.40	0	695	0.00%
2020/03/19	1	16.20	1	16.30	16.30	0	686	0.00%
2020/03/17	0	0.00	1	18.60	18.25	-1	664	-0.15%
2020/03/12	12	21.57	0	0.00	21.30	12	639	1.88%
2020/03/11	6	23.00	0	0.00	22.80	6	626	0.96%
2020/03/10	0	0.00	1	22.30	23.10	-1	628	-0.16%
2020/03/09	1	23.00	0	0.00	22.85	1	627	0.16%
2020/03/06	1	23.85	0	0.00	23.70	1	653	0.15%
2020/03/05	0	0.00	3	24.17	24.10	-3	657	-0.46%
2020/02/25	1	24.90	0	0.00	25.00	1	671	0.15%
2020/02/24	0	0.00	1	25.25	25.05	-1	682	-0.15%
2020/02/19	3	25.75	0	0.00	25.75	3	722	0.42%
2020/02/11	2	25.30	1	25.20	25.20	1	763	0.13%
2020/02/07	1	25.00	1	25.45	25.10	0	771	0.00%
2020/02/06	5	25.75	4	25.55	25.60	1	772	0.13%
2020/02/05	4	25.30	4	25.45	25.45	0	794	0.00%
2020/02/04	1	25.25	1	25.50	25.65	0	799	0.00%
2020/02/03	1	25.00	1	24.90	24.95	0	796	0.00%
2020/01/31	1	25.50	1	26.05	25.90	0	787	0.00%
2020/01/20	1	28.10	0	0.00	28.35	1	759	0.13%
2020/01/13	1	28.05	2	28.45	28.35	-1	870	-0.11%
2020/01/10	0	0.00	4	28.10	28.20	-4	895	-0.45%
2020/01/09	5	28.41	1	28.45	28.40	4	920	0.43%
2020/01/06	1	28.30	0	0.00	28.30	1	953	0.10%
2020/01/02	5	29.40	0	0.00	29.10	5	971	0.51%
2019/12/31	0	0.00	1	29.05	29.05	-1	995	-0.10%
2019/12/25	5	29.30	2	29.48	29.65	3	1,103	0.27%
2019/12/24	0	0.00	11	28.60	29.05	-11	1,096	-1.00%
2019/12/23	1	28.70	1	28.70	28.70	0	1,100	0.00%
2019/12/12	4	28.88	0	0.00	29.00	4	1,209	0.33%
2019/12/11	1	28.95	0	0.00	28.85	1	1,220	0.08%
2019/12/06	0	0.00	1	29.65	29.60	-1	1,255	-0.08%
2019/12/05	2	29.60	0	0.00	29.65	2	1,266	0.16%
2019/12/03	1	28.85	1	29.15	29.70	0	1,367	0.00%
2019/11/27	1	29.40	0	0.00	29.35	1	1,427	0.07%
2019/11/26	0	0.00	5	29.44	29.35	-5	1,446	-0.35%
2019/11/19	1	29.75	1	29.90	29.95	0	1,648	0.00%
2019/11/12	2	29.60	0	0.00	29.80	2	1,683	0.12%
2019/11/07	2	30.35	3	30.67	30.30	-1	1,728	-0.06%
2019/11/06	3	30.67	3	30.53	30.60	0	1,751	0.00%
2019/11/04	3	30.50	0	0.00	30.65	3	1,748	0.17%
2019/10/30	2	30.65	0	0.00	30.65	2	1,723	0.12%
2019/10/29	0	0.00	1	30.80	30.40	-1	1,723	-0.06%
2019/10/28	2	30.85	0	0.00	30.80	2	1,729	0.12%
2019/10/24	0	0.00	3	31.08	31.15	-3	1,781	-0.17%
2019/10/23	1	30.85	5	30.88	30.75	-4	1,789	-0.22%
2019/10/22	1	30.75	0	0.00	30.70	1	1,784	0.06%
2019/10/21	3	30.28	2	30.75	30.75	1	1,763	0.06%
2019/10/18	1	29.50	0	0.00	29.50	1	1,714	0.06%
2019/10/09	0	0.00	3	30.35	30.60	-3	1,615	-0.19%
2019/10/08	3	30.93	3	30.82	30.75	0	1,603	0.00%
2019/10/04	0	0.00	7	31.89	31.45	-7	1,592	-0.44%
2019/10/03	7	31.86	0	0.00	31.85	7	1,590	0.44%
2019/10/02	3	31.80	3	31.87	31.80	0	1,579	0.00%
2019/09/26	1	31.60	0	0.00	31.60	1	1,493	0.07%
2019/09/24	0	0.00	1	31.50	31.45	-1	1,473	-0.07%
2019/09/19	1	31.70	0	0.00	31.70	1	1,439	0.07%
2019/09/18	1	31.65	1	31.80	31.70	0	1,417	0.00%
2019/09/16	1	31.60	0	0.00	31.10	1	1,369	0.07%
2019/09/12	0	0.00	1	31.75	31.80	-1	1,354	-0.07%
2019/09/11	10	31.50	10	31.60	31.65	0	1,338	0.00%
2019/09/10	1	31.30	1	30.85	31.30	0	1,316	0.00%
2019/09/09	1	31.40	0	0.00	31.00	1	1,300	0.08%
2019/09/06	1	31.60	3	31.23	31.10	-2	1,285	-0.16%
2019/09/05	7	31.90	9	31.85	31.80	-2	1,240	-0.16%
2019/09/04	6	32.03	6	31.25	32.20	0	1,181	0.00%
2019/09/03	1	30.85	1	30.60	30.55	0	1,125	0.00%
2019/09/02	2	30.65	2	30.73	30.60	0	1,119	0.00%
2019/08/28	0	0.00	2	30.78	30.55	-2	1,068	-0.19%
2019/08/27	10	30.10	1	30.50	30.55	9	1,042	0.86%
2019/08/26	1	30.00	1	30.20	30.00	0	1,017	0.00%
2019/08/23	5	30.66	2	30.85	30.95	3	988	0.30%
2019/08/22	0	0.00	2	30.03	30.40	-2	918	-0.22%
2019/08/21	0	0.00	2	29.23	29.60	-2	866	-0.23%
2019/08/19	4	29.25	6	29.68	29.05	-2	871	-0.23%
2019/08/16	0	0.00	3	29.12	28.95	-3	869	-0.34%
2019/08/14	8	28.69	6	28.38	28.20	2	990	0.20%
2019/08/13	4	28.78	8	28.62	28.50	-4	971	-0.41%
2019/08/12	0	0.00	2	28.35	28.25	-2	946	-0.21%
2019/08/08	1	28.45	13	28.41	28.45	-12	968	-1.24%
2019/08/06	5	26.69	3	27.17	27.80	2	983	0.20%
2019/08/02	3	27.15	0	0.00	27.35	3	974	0.31%
2019/08/01	2	27.93	0	0.00	27.85	2	969	0.21%
2019/07/31	4	28.18	7	28.24	28.25	-3	969	-0.31%
2019/07/30	3	28.20	1	28.25	28.10	2	984	0.20%
2019/07/29	4	28.39	0	0.00	28.35	4	985	0.41%
2019/07/26	0	0.00	2	28.20	28.30	-2	965	-0.21%
2019/07/25	1	27.75	6	27.57	27.70	-5	937	-0.53%
2019/07/24	11.1	28.26	2	28.25	28.20	9.1	915	0.99%
2019/07/23	4	28.41	0	0.00	28.35	4	898	0.45%
2019/07/19	1	28.25	0	0.00	28.25	1	899	0.11%
2019/07/18	2	28.35	2	28.05	28.05	0	920	0.00%
2019/07/17	2	28.60	2	28.35	28.35	0	944	0.00%
2019/07/16	4	28.99	0	0.00	28.60	4	1,025	0.39%
2019/07/15	3	29.00	3	28.90	28.90	0	1,018	0.00%
2019/07/10	10	28.40	0	0.00	28.45	10	1,002	1.00%
2019/07/09	2	28.35	2	28.20	28.30	0	1,007	0.00%
2019/07/05	0	0.00	3	28.03	28.55	-3	993	-0.30%
2019/07/03	1	27.80	0	0.00	27.70	1	989	0.10%
2019/07/02	2	27.25	3	27.30	27.85	-1	1,002	-0.10%
2019/06/26	1	26.85	0	0.00	26.85	1	1,051	0.10%
2019/06/24	0	0.00	1	27.55	27.50	-1	1,048	-0.10%
2019/06/21	1	27.50	0	0.00	27.50	1	1,049	0.10%
2019/06/12	9	26.65	0	0.00	27.20	9	1,143	0.79%
2019/06/11	2	26.90	0	0.00	26.90	2	1,141	0.18%
2019/05/28	0	0.00	15	28.71	29.00	-15	1,185	-1.27%
2019/05/27	13	28.78	1	28.85	28.55	12	1,191	1.01%
2019/05/24	0	0.00	1	28.60	28.55	-1	1,233	-0.08%
2019/05/23	2	28.65	13	28.10	28.55	-11	1,231	-0.89%
2019/05/22	12	29.18	24	29.35	28.35	-12	1,230	-0.98%
2019/05/21	12	28.64	4	28.73	28.80	8	1,158	0.69%
2019/05/20	2	28.00	0	0.00	28.00	2	1,128	0.18%
2019/05/17	1	28.00	18	27.91	27.85	-17	1,119	-1.52%
2019/05/16	0	0.00	1	28.45	28.05	-1	1,108	-0.09%
2019/05/15	1	27.95	4	28.15	27.75	-3	1,079	-0.28%
2019/05/14	0	0.00	9	27.01	27.85	-9	1,056	-0.85%
2019/05/13	12	26.73	1	26.75	27.00	11	1,032	1.07%
2019/05/09	1	27.00	0	0.00	26.55	1	1,017	0.10%
2019/05/06	1	27.00	37	27.06	27.10	-36	983	-3.66%
2019/04/29	0	0.00	5	27.26	27.20	-5	951	-0.53%
2019/04/26	0	0.00	3	27.13	27.20	-3	946	-0.32%
2019/04/25	5	27.94	4	27.86	27.60	1	937	0.11%
2019/04/24	2	28.40	2	27.95	27.65	0	927	0.00%
2019/04/23	27	28.08	28	27.89	27.85	-1	905	-0.11%
2019/04/22	15	27.98	5	27.79	28.20	10	875	1.14%
2019/04/18	1	26.55	0	0.00	26.35	1	787	0.13%
2019/04/15	4	27.09	1	27.05	27.10	3	764	0.39%
2019/04/11	1	26.65	0	0.00	26.55	1	750	0.13%
2019/04/10	1	26.55	0	0.00	26.50	1	744	0.13%
2019/04/03	1	26.40	1	26.60	26.40	0	704	0.00%
2019/04/01	1	26.40	0	0.00	26.35	1	692	0.14%
2019/03/25	1	25.70	0	0.00	25.70	1	695	0.14%
2019/03/18	0	0.00	1	26.80	26.75	-1	618	-0.16%
2019/03/14	1	26.95	2	26.75	26.65	-1	637	-0.16%
2019/03/13	1	26.95	1	26.85	26.75	0	638	0.00%
2019/03/08	2	26.18	0	0.00	26.25	2	655	0.31%
2019/03/05	0	0.00	1	26.60	26.45	-1	844	-0.12%
2019/02/27	1	26.65	0	0.00	26.70	1	887	0.11%
2019/02/26	1	26.80	3	26.97	26.85	-2	894	-0.22%
2019/02/25	16	27.03	10	26.80	26.80	6	885	0.68%
2019/02/21	0	0.00	6	26.53	26.65	-6	835	-0.72%
2019/02/20	0	0.00	1	26.70	26.70	-1	855	-0.12%
2019/02/19	2	25.68	0	0.00	25.90	2	867	0.23%
2019/02/15	1	24.40	0	0.00	24.40	1	828	0.12%
2019/02/14	0	0.00	4	24.80	25.00	-4	830	-0.48%
2019/02/13	9	24.60	0	0.00	24.65	9	821	1.09%
2019/02/11	0	0.00	1	24.25	24.15	-1	815	-0.12%
2019/01/30	1	24.00	1	24.10	23.95	0	817	0.00%
2019/01/23	0	0.00	2	23.65	23.65	-2	851	-0.23%
2019/01/21	1	23.80	0	0.00	23.80	1	859	0.12%
2019/01/18	2	23.95	0	0.00	23.80	2	865	0.23%
2019/01/17	1	24.20	1	24.00	24.00	0	878	0.00%
2019/01/16	2	24.33	1	24.40	24.15	1	879	0.11%
2019/01/15	0	0.00	1	24.05	24.00	-1	878	-0.11%
2019/01/14	1	23.70	0	0.00	23.75	1	879	0.11%
2019/01/09	0	0.00	1	24.10	23.90	-1	887	-0.11%
2019/01/08	1	23.85	1	23.85	23.80	0	888	0.00%
2019/01/07	0	0.00	1	24.30	23.90	-1	893	-0.11%
2019/01/04	1	23.20	0	0.00	23.30	1	905	0.11%
2018/12/28	1	24.00	0	0.00	24.10	1	923	0.11%
2018/12/25	0	0.00	10	24.63	24.30	-10	930	-1.07%
2018/12/24	10	25.23	0	0.00	25.00	10	929	1.08%
2018/12/21	1	24.30	0	0.00	24.25	1	919	0.11%
2018/12/20	0	0.00	1	24.70	24.55	-1	905	-0.11%
2018/12/17	1	24.85	0	0.00	24.85	1	866	0.12%
2018/12/10	0	0.00	5	25.10	25.30	-5	849	-0.59%
2018/12/07	18	26.17	13	26.60	26.00	5	845	0.59%
2018/12/04	0	0.00	10	26.55	26.50	-10	805	-1.24%
2018/12/03	18	26.87	3	26.93	27.05	15	786	1.91%
2018/11/28	1	25.00	5	25.48	25.90	-4	613	-0.65%
2018/11/27	0	0.00	2	24.98	25.20	-2	546	-0.37%
2018/11/26	5	23.30	6	23.81	23.90	-1	505	-0.20%
2018/11/23	4	22.80	0	0.00	22.50	4	487	0.82%
2018/11/20	3	24.38	0	0.00	24.25	3	462	0.65%
2018/11/19	3	24.83	3	25.00	24.85	0	453	0.00%
2018/11/16	13	24.29	21	24.55	25.30	-8	409	-1.95%
2018/11/13	0	0.00	5	22.70	23.55	-5	360	-1.39%
2018/11/05	7	23.18	0	0.00	23.20	7	383	1.83%
2018/11/01	0	0.00	5	22.45	23.25	-5	380	-1.31%
2018/10/31	2	22.98	1	22.95	22.85	1	373	0.27%
2018/10/29	0	0.00	60	21.05	21.20	-60	347	-17.26%
2018/10/26	0	0.00	2	21.05	21.00	-2	353	-0.57%
2018/10/25	31	21.10	10	21.08	20.70	21	352	5.95%
2018/10/23	0	0.00	1	22.60	22.55	-1	345	-0.29%
2018/10/18	0	0.00	3	22.90	23.00	-3	365	-0.82%
2018/10/11	13	23.78	3	23.90	23.70	10	377	2.65%
2018/10/08	0	0.00	4	26.35	26.50	-4	362	-1.10%
2018/10/05	11	26.80	0	0.00	26.75	11	362	3.04%
2018/10/02	1	28.20	0	0.00	28.15	1	361	0.28%
2018/09/26	0	0.00	1	28.25	28.15	-1	379	-0.26%
2018/09/20	1	28.65	0	0.00	28.30	1	394	0.25%
2018/09/18	1	28.15	0	0.00	28.30	1	404	0.25%
2018/09/11	0	0.00	2	27.75	28.00	-2	608	-0.33%
2018/09/10	2	28.55	0	0.00	27.80	2	614	0.33%
2018/09/07	0	0.00	2	28.70	28.70	-2	620	-0.32%
2018/09/05	1	29.55	0	0.00	29.50	1	661	0.15%
2018/08/31	0	0.00	2	29.75	29.55	-2	710	-0.28%
2018/08/30	12	29.59	0	0.00	29.55	12	732	1.64%
2018/08/28	15	29.84	2	29.85	29.70	13	830	1.57%
2018/08/23	0	0.00	3	29.48	29.80	-3	924	-0.32%
2018/08/21	3	29.15	0	0.00	29.05	3	947	0.32%
2018/08/14	0	0.00	6	29.65	29.60	-6	1,286	-0.47%
2018/08/10	1	30.20	0	0.00	30.30	1	1,283	0.08%
2018/08/01	1	30.45	0	0.00	30.85	1	1,311	0.08%
2018/07/31	2	30.05	2	30.35	30.25	0	1,308	0.00%
2018/07/26	2	30.75	0	0.00	30.75	2	1,301	0.15%
2018/07/25	0	32.05	0	0.00	32.00	0	1,296	0.00%
2018/07/24	10	31.90	0	0.00	32.00	10	1,281	0.78%
2018/07/20	1	32.30	0	0.00	32.30	1	1,282	0.08%
2018/07/19	10	32.20	0	0.00	32.30	10	1,280	0.78%
2018/07/12	2	31.55	2	31.55	31.40	0	1,300	0.00%
2018/07/10	1	32.00	0	0.00	31.95	1	1,300	0.08%
2018/07/06	1	30.65	0	0.00	31.20	1	1,316	0.08%
2018/07/05	0	0.00	2	31.75	31.30	-2	1,337	-0.15%
2018/07/03	2	32.35	0	0.00	31.80	2	1,344	0.15%
2018/06/29	1	32.10	1	32.10	32.10	0	1,345	0.00%
2018/06/28	1	31.70	0	0.00	31.80	1	1,356	0.07%
2018/06/26	5	31.65	1	31.80	31.65	4	1,379	0.29%
2018/06/25	3	32.43	8	32.13	32.10	-5	1,389	-0.36%
2018/06/22	3	32.50	1	32.55	32.30	2	1,405	0.14%
2018/06/21	19	33.35	28	34.18	32.95	-9	1,388	-0.65%
2018/06/20	4	33.44	2	32.70	33.45	2	1,288	0.16%
2018/06/19	1	32.40	1	32.45	32.30	0	1,238	0.00%
2018/06/15	3	32.60	0	0.00	32.45	3	1,236	0.24%
2018/06/14	18	32.96	22	32.96	32.55	-4	1,225	-0.33%
2018/06/12	1	32.60	2	32.80	32.55	-1	1,184	-0.08%
2018/06/11	1	32.00	0	0.00	31.90	1	1,162	0.09%
2018/06/07	2	32.15	0	0.00	31.80	2	1,157	0.17%
2018/06/06	0	0.00	3	32.73	32.40	-3	1,139	-0.26%
2018/06/05	3	33.00	4	32.84	33.00	-1	1,117	-0.09%
2018/06/04	3	32.42	1	32.40	32.20	2	1,049	0.19%
2018/06/01	2	32.25	1	32.50	32.50	1	1,027	0.10%
2018/05/30	2	31.15	0	0.00	31.05	2	1,011	0.20%
2018/05/29	6	31.65	0	0.00	31.60	6	1,004	0.60%
2018/05/28	1	32.70	0	0.00	32.30	1	990	0.10%
2018/05/25	1	32.10	6	32.02	32.60	-5	962	-0.52%
2018/05/24	2	31.83	1	32.00	32.10	1	864	0.12%
2018/05/23	13	31.65	12	31.40	32.30	1	783	0.13%
2018/05/22	6	30.42	0	0.00	30.20	6	659	0.91%
2018/05/21	0	0.00	1	30.40	30.35	-1	662	-0.15%
2018/05/18	0	0.00	4.4	30.09	29.85	-4.4	669	-0.66%
2018/05/17	1	30.15	0	0.00	30.20	1	682	0.15%
2018/05/16	1	30.40	1	30.50	30.40	0	691	0.00%
2018/05/15	0	0.00	4	30.40	30.45	-4	700	-0.57%
2018/05/14	0	0.00	2	29.95	30.00	-2	727	-0.27%
2018/05/11	0	0.00	6	29.29	29.40	-6	736	-0.82%
2018/05/10	1	29.80	0	0.00	29.55	1	741	0.13%
2018/05/07	6	29.38	3	29.40	29.30	3	762	0.39%
2018/05/04	1	29.25	1	29.30	29.30	0	802	0.00%
2018/04/24	0	0.00	5	29.85	29.50	-5	984	-0.51%
2018/04/23	0	0.00	5	29.80	29.85	-5	1,061	-0.47%
2018/04/19	22	30.10	5	30.10	30.10	17	1,106	1.54%
2018/04/18	6	30.43	1	30.20	30.05	5	1,104	0.45%
2018/04/13	0	0.00	9	31.46	31.25	-9	1,134	-0.79%
2018/04/12	11	31.77	1	32.30	31.40	10	1,159	0.86%
2018/04/11	5	31.60	21	31.58	31.90	-16	1,264	-1.27%
2018/04/10	0	0.00	2	31.15	31.15	-2	1,269	-0.16%
2018/04/09	3	31.03	1	31.20	31.10	2	1,279	0.16%
2018/04/03	3	30.57	1	30.90	31.00	2	1,277	0.16%
2018/03/31	3	31.40	1	31.40	31.20	2	1,279	0.16%
2018/03/30	0	0.00	4	31.00	31.00	-4	1,275	-0.31%
2018/03/29	8	30.87	1	30.85	30.75	7	1,274	0.55%
2018/03/28	12	30.92	0	0.00	30.90	12	1,344	0.89%
2018/03/27	0	0.00	3	30.47	31.55	-3	1,346	-0.22%
2018/03/23	3	29.55	0	0.00	29.50	3	1,391	0.22%
2018/03/22	1	30.00	0	0.00	29.85	1	1,439	0.07%
2018/03/16	1	30.50	0	0.00	30.50	1	1,504	0.07%
2018/03/14	2	30.93	0	0.00	31.15	2	1,504	0.13%
2018/03/13	1	30.65	15	30.95	31.00	-14	1,528	-0.92%
2018/03/12	3	30.50	0	0.00	30.50	3	1,550	0.19%
2018/03/09	1	30.50	5	30.50	30.50	-4	1,566	-0.26%
2018/03/08	2	30.50	0	0.00	30.50	2	1,573	0.13%
2018/03/05	17	30.69	10	30.30	30.00	7	1,610	0.43%
2018/03/01	2	28.90	0	0.00	29.30	2	1,630	0.12%
2018/02/26	16	29.84	1	29.95	29.70	15	1,703	0.88%
2018/02/23	0	0.00	1	29.75	29.70	-1	1,716	-0.06%
2018/02/22	1	29.40	0	0.00	29.40	1	1,729	0.06%
2018/02/08	1	29.00	1	29.05	28.85	0	1,794	0.00%
2018/02/06	3	30.00	1	30.05	29.10	2	1,857	0.11%
2018/02/02	11	31.95	0	0.00	31.90	11	1,882	0.58%
2018/01/29	3	32.20	0	0.00	32.25	3	2,074	0.14%
2018/01/26	1	32.05	0	0.00	32.10	1	2,141	0.05%
2018/01/23	5	33.20	0	0.00	33.10	5	2,161	0.23%
2018/01/22	3	34.03	2	33.80	33.55	1	2,196	0.05%
2018/01/19	5	33.45	0	0.00	33.90	5	2,169	0.23%
2018/01/18	1	33.80	1	33.70	33.70	0	2,226	0.00%
2018/01/17	11	33.92	0	0.00	33.75	11	2,206	0.50%
2018/01/16	0	0.00	6	33.55	33.85	-6	2,168	-0.28%
2018/01/15	10	32.75	0	0.00	32.70	10	2,203	0.45%
2018/01/12	10	32.70	0	0.00	32.65	10	2,267	0.44%
2018/01/11	0	0.00	2	32.70	32.60	-2	2,359	-0.08%
2018/01/10	1	33.05	0	0.00	33.05	1	2,402	0.04%
2018/01/09	1	33.15	0	0.00	33.05	1	2,479	0.04%
2018/01/08	3	34.20	21	33.52	33.50	-18	2,520	-0.71%
2018/01/05	25	34.31	13	34.00	34.00	12	2,509	0.48%
2018/01/04	0	0.00	2	33.75	33.75	-2	2,423	-0.08%
2018/01/03	1	33.00	0	0.00	33.00	1	2,416	0.04%