神隆 (1789)-玉山券商分點個股進出

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

神隆

(1789)

可現股當沖

股價
21.60
漲跌
▼0.25
漲幅
-1.14%
成交量
925張
產業
上市生技醫療類股▲0.32%
299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

神隆 (1789)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/19	1	21.85	0	0.00	21.85	1	360	0.28%
2024/12/18	1	22.05	0	0.00	22.15	1	360	0.28%
2024/12/17	0	0.00	4	21.85	21.90	-4	360	-1.11%
2024/12/16	0	22.08	0	0.00	21.90	0	355	0.00%
2024/12/13	3	22.30	0	0.00	22.20	3	351	0.86%
2024/12/12	1	22.90	0	0.00	22.70	1	341	0.29%
2024/12/10	0	23.25	0	0.00	23.10	0	334	0.00%
2024/12/09	0	23.45	0	0.00	23.40	0	334	0.00%
2024/12/06	0	23.55	0	0.00	23.55	0	340	0.00%
2024/12/05	0	23.79	0	0.00	23.50	0	344	0.00%
2024/12/03	1	23.60	0	0.00	23.80	1	366	0.27%
2024/12/02	1	23.60	0.4	23.65	23.50	0.6	365	0.16%
2024/11/29	0	23.20	0	0.00	23.40	0	365	0.00%
2024/11/28	0	23.20	0	0.00	23.40	0	368	0.00%
2024/11/27	0	0.00	5	23.50	23.35	-5	369	-1.35%
2024/11/26	1	23.50	0	0.00	23.50	1	374	0.27%
2024/11/15	0	23.10	0	0.00	23.05	0	375	0.00%
2024/11/12	0	23.27	0	0.00	23.30	0	371	0.00%
2024/11/07	3	23.55	0	0.00	23.65	3	362	0.83%
2024/11/06	2.1	23.79	0	0.00	23.55	2.1	360	0.58%
2024/11/04	0	24.03	1	24.05	24.05	-1	365	-0.27%
2024/11/01	4.4	23.87	0	0.00	24.20	4.4	395	1.13%
2024/10/30	17	24.10	0	0.00	24.05	17	393	4.32%
2024/10/29	0	24.17	0	0.00	24.10	0	393	0.00%
2024/10/24	4	24.35	0	0.00	24.20	4	405	0.99%
2024/10/23	1	24.35	0	0.00	24.35	1	406	0.25%
2024/10/21	0	24.60	0.1	24.70	24.60	-0.1	414	-0.02%
2024/10/17	0	24.65	0	0.00	24.70	0	450	0.00%
2024/10/16	4	24.58	0	0.00	24.40	4	462	0.87%
2024/10/15	0	0.00	1	25.00	24.85	-1	461	-0.22%
2024/10/11	1	24.65	0	0.00	24.65	1	481	0.21%
2024/10/08	13	24.73	0	0.00	24.85	13	528	2.46%
2024/10/07	15	24.98	1	24.95	25.00	14	536	2.61%
2024/10/04	0	25.07	13.1	25.10	25.05	-13	548	-2.38%
2024/10/01	0	0.00	1	25.50	25.50	-1	555	-0.18%
2024/09/30	13	25.59	3	25.60	25.70	10	569	1.76%
2024/09/27	0.1	25.50	5	25.50	25.45	-4.9	582	-0.85%
2024/09/26	8	25.37	0	0.00	25.25	8	596	1.34%
2024/09/25	0	25.40	0	0.00	25.55	0	621	0.00%
2024/09/24	0	25.35	0	0.00	25.30	0	635	0.01%
2024/09/20	0	24.90	7	25.08	25.15	-7	663	-1.05%
2024/09/19	0	24.90	0	0.00	24.90	0	667	0.00%
2024/09/18	0	24.59	0	0.00	24.60	0	671	0.00%
2024/09/16	1	24.65	0	0.00	24.85	1	681	0.15%
2024/09/13	0	24.59	0	0.00	24.70	0	689	0.00%
2024/09/12	0	24.50	0	0.00	24.65	0	703	0.00%
2024/09/10	1	24.30	1	24.35	24.25	0	727	0.00%
2024/09/05	4	24.46	0	0.00	24.15	4	772	0.52%
2024/09/04	4.1	24.45	0	0.00	24.25	4.1	805	0.50%
2024/08/30	0	23.00	5	25.61	25.75	-5	832	-0.60%
2024/08/29	0	0.00	1	25.35	25.55	-1	854	-0.12%
2024/08/21	0	25.37	0	0.00	25.35	0	895	0.00%
2024/08/20	23	25.34	0	0.00	25.35	23	900	2.56%
2024/08/16	1	25.50	0	0.00	25.25	1	936	0.11%
2024/08/15	1	25.35	0	0.00	25.20	1	1,003	0.10%
2024/08/14	1	25.35	0	0.00	25.55	1	1,054	0.09%
2024/08/12	0	0.00	0	25.20	25.30	0	1,097	0.00%
2024/08/08	2	24.75	0	0.00	24.70	2	1,106	0.18%
2024/08/05	1	23.80	0	0.00	23.95	1	1,108	0.09%
2024/07/30	3	25.67	0	0.00	25.90	3	1,114	0.27%
2024/07/29	0	0.00	1	25.85	25.85	-1	1,117	-0.09%
2024/07/26	0	0.00	10	26.10	26.05	-10	1,131	-0.88%
2024/07/23	1	26.60	1	26.60	26.40	0	1,177	0.00%
2024/07/22	1	26.20	1	26.30	26.50	0	1,195	0.00%
2024/07/19	10.2	26.65	10.1	26.25	26.35	0.1	1,198	0.01%
2024/07/18	2	27.00	0	0.00	26.85	2	1,188	0.17%
2024/07/16	1	27.25	0	0.00	27.25	1	1,195	0.08%
2024/07/15	3	27.37	0	0.00	27.20	3	1,211	0.25%
2024/07/12	1	27.80	0	0.00	27.60	1	1,209	0.08%
2024/07/11	1.1	27.48	3	27.68	27.45	-1.9	1,215	-0.16%
2024/07/10	0	28.15	0	0.00	28.05	0	1,208	0.00%
2024/07/09	2	28.41	1	28.40	28.65	1	1,205	0.09%
2024/07/08	0	29.12	1	29.10	29.05	-1	1,220	-0.08%
2024/07/05	2	28.90	3	28.80	28.90	-1	1,239	-0.08%
2024/07/04	0	28.85	0.3	28.55	28.60	-0.3	1,289	-0.02%
2024/07/03	0	28.85	5	28.95	28.90	-5	1,301	-0.39%
2024/07/02	0	29.04	0	0.00	28.85	0	1,332	0.00%
2024/07/01	5.3	29.46	1.5	29.27	29.45	3.8	1,343	0.28%
2024/06/28	3	29.15	14	29.24	29.00	-11	1,329	-0.83%
2024/06/27	0	28.83	0	0.00	28.95	0	1,324	0.00%
2024/06/26	1	28.25	0	0.00	29.10	1	1,371	0.07%
2024/06/25	1	28.30	0	0.00	28.30	1	1,476	0.07%
2024/06/24	1	28.35	10	28.30	28.25	-9	1,489	-0.60%
2024/06/21	1	28.40	0	0.00	28.30	1	1,494	0.07%
2024/06/20	0	28.40	0	0.00	28.40	0	1,491	0.00%
2024/06/19	2	29.15	0	0.00	28.50	2	1,490	0.14%
2024/06/18	6	29.12	0	0.00	29.10	6	1,497	0.40%
2024/06/17	9.2	28.94	16.5	29.31	29.10	-7.3	1,547	-0.47%
2024/06/14	0.3	28.80	1	28.75	28.80	-0.7	1,537	-0.05%
2024/06/13	7	28.50	16	28.50	28.35	-9	1,542	-0.58%
2024/06/11	2	29.23	1.1	29.20	29.20	0.9	1,538	0.06%
2024/06/07	2.2	28.90	0	0.00	28.85	2.2	1,508	0.15%
2024/06/06	4	28.50	0	0.00	28.50	4	1,504	0.27%
2024/06/05	0	28.69	1	29.20	28.90	-1	1,512	-0.07%
2024/06/04	1	28.90	1.1	28.60	28.90	-0.1	1,512	-0.01%
2024/06/03	0	0.00	0.2	28.15	28.05	-0.2	1,502	-0.01%
2024/05/31	0	27.79	0	0.00	27.85	0	1,497	0.00%
2024/05/30	0	27.87	0.3	27.95	27.80	-0.3	1,503	-0.02%
2024/05/29	0	28.23	32	28.10	28.15	-32	1,498	-2.14%
2024/05/28	6	28.50	3	28.33	28.50	3	1,491	0.20%
2024/05/27	0	28.04	2	28.10	28.10	-2	1,485	-0.13%
2024/05/24	0.1	28.15	1	28.10	28.15	-0.9	1,482	-0.06%
2024/05/23	0	28.45	10	28.55	28.35	-10	1,478	-0.68%
2024/05/22	26	28.71	5.7	28.87	28.65	20.3	1,476	1.37%
2024/05/21	17.5	30.20	8	29.91	29.35	9.5	1,453	0.66%
2024/05/20	0.4	29.06	9	29.03	29.35	-8.6	1,387	-0.62%
2024/05/17	1	28.25	4	28.51	28.60	-3	1,341	-0.22%
2024/05/16	0	27.80	33.6	27.94	28.10	-33.6	1,318	-2.55%
2024/05/15	0	27.63	0	0.00	27.85	0	1,308	0.00%
2024/05/14	5	27.58	0	0.00	27.50	5	1,309	0.38%
2024/05/13	1	27.70	0	0.00	27.60	1	1,306	0.08%
2024/05/10	0.5	27.50	0	0.00	27.55	0.5	1,306	0.04%
2024/05/09	1	27.70	1	27.75	27.60	0	1,299	0.00%
2024/05/08	11	27.91	3	28.08	27.90	8	1,299	0.62%
2024/05/07	3	29.01	3	28.30	28.20	0	1,288	0.00%
2024/05/06	0	28.28	0	0.00	28.30	0	1,274	0.00%
2024/05/03	0	28.38	0	0.00	28.40	0	1,267	0.00%
2024/05/02	5	28.80	1	28.80	28.65	4	1,257	0.32%
2024/04/30	5	28.90	5	28.99	28.70	0	1,251	0.00%
2024/04/29	16	28.94	5.7	29.03	29.10	10.3	1,228	0.84%
2024/04/26	1	28.75	4	28.06	28.15	-3	1,176	-0.25%
2024/04/24	5	27.94	0	0.00	27.95	5	1,158	0.43%
2024/04/23	14	27.79	0	0.00	28.00	14	1,161	1.21%
2024/04/22	3	27.28	17	27.10	27.45	-14	1,154	-1.21%
2024/04/19	0	27.33	1	27.39	26.75	-1	1,147	-0.09%
2024/04/18	4	27.65	0	0.00	27.65	4	1,128	0.36%
2024/04/17	0	27.75	1	27.45	27.75	-1	1,126	-0.09%
2024/04/16	0	0.00	2	26.98	26.95	-2	1,118	-0.18%
2024/04/15	0	0.00	42	27.64	27.45	-42	1,111	-3.78%
2024/04/12	3	27.57	25.7	27.84	27.45	-22.7	1,097	-2.07%
2024/04/11	15	28.18	4	28.06	28.05	11	1,069	1.03%
2024/04/10	11	28.71	4.2	28.89	28.70	6.8	1,040	0.65%
2024/04/09	2	27.80	2.3	28.04	27.80	-0.2	985	-0.02%
2024/04/08	0	0.00	11	28.34	28.30	-11	962	-1.14%
2024/04/03	5	27.40	0	0.00	27.75	5	919	0.54%
2024/04/02	28	27.78	0	0.00	27.60	28	894	3.13%
2024/04/01	2	27.50	4	27.56	27.45	-2	885	-0.22%
2024/03/29	10	27.74	2	27.80	27.65	8	876	0.91%
2024/03/28	5	27.59	12.3	27.75	27.65	-7.3	821	-0.88%
2024/03/26	3	26.33	0	0.00	26.05	3	689	0.44%
2024/03/22	2	26.32	0	0.00	26.50	2	679	0.29%
2024/03/21	13	26.47	0	0.00	26.40	13	674	1.93%
2024/03/20	11	26.46	3.4	26.61	26.70	7.6	661	1.16%
2024/03/19	2.3	25.60	0	0.00	25.75	2.3	606	0.38%
2024/03/18	20.1	25.48	3	25.43	25.40	17.1	607	2.81%
2024/03/15	4	26.06	3	26.12	26.10	1	589	0.17%
2024/03/14	0	0.00	2	25.95	26.00	-2	580	-0.35%
2024/03/13	1.1	25.59	0.4	25.60	25.65	0.7	574	0.12%
2024/03/12	0	0.00	1	25.60	25.60	-1	576	-0.17%
2024/03/11	0	0.00	1	25.25	25.35	-1	571	-0.17%
2024/03/08	3.3	24.82	0	0.00	24.50	3.3	560	0.59%
2024/03/07	0	25.13	0	0.00	25.10	0	566	0.00%
2024/03/06	0.3	25.40	1	25.35	25.25	-0.8	572	-0.13%
2024/03/05	0	0.00	21.2	25.25	25.20	-21.2	583	-3.64%
2024/03/01	0	25.25	0	0.00	25.25	0	583	0.00%
2024/02/27	0	25.18	0	0.00	25.15	0	606	0.00%
2024/02/26	0	0.00	5	25.25	25.35	-5	604	-0.83%
2024/02/23	0.2	25.32	0	0.00	25.15	0.2	608	0.03%
2024/02/20	2	25.35	1	25.40	25.40	1	611	0.16%
2024/02/16	0	0.00	4	25.55	25.55	-4	614	-0.65%
2024/02/15	0	25.33	0	0.00	25.30	0	620	0.00%
2024/02/05	0	25.30	0	0.00	25.40	0	619	0.00%
2024/01/31	1	25.00	0	0.00	25.15	1	701	0.14%
2024/01/29	0	0.00	1.2	25.31	25.35	-1.2	772	-0.15%
2024/01/26	0	25.35	0	0.00	25.40	0	775	0.00%
2024/01/25	0.1	25.40	11.1	25.31	25.25	-11	780	-1.41%
2024/01/24	1	25.55	0	0.00	25.45	1	781	0.13%
2024/01/23	0.1	25.45	0	0.00	25.50	0.1	782	0.01%
2024/01/22	1.1	25.36	0	0.00	25.35	1.1	784	0.14%
2024/01/19	0	25.25	0	0.00	25.35	0	792	0.00%
2024/01/18	3.1	25.35	0	0.00	25.30	3.1	798	0.38%
2024/01/17	0.3	25.92	0	0.00	25.60	0.3	789	0.03%
2024/01/16	0	26.18	0	0.00	26.00	0	777	0.00%
2024/01/15	0	26.20	0	0.00	26.40	0	777	0.00%
2024/01/11	0.1	26.24	0	0.00	26.25	0.1	794	0.01%
2024/01/09	6.2	26.61	0	0.00	26.40	6.2	803	0.77%
2024/01/08	0	26.05	0	0.00	26.00	0	789	0.00%
2024/01/03	0	0.00	1	26.15	26.10	-1	801	-0.12%
2024/01/02	0	26.25	0	0.00	26.10	0	801	0.00%
2023/12/29	0	26.35	0	0.00	26.40	0	807	0.00%
2023/12/28	0	26.28	0	0.00	26.50	0	811	0.00%
2023/12/27	0	0.00	1	26.45	26.40	-1	812	-0.12%
2023/12/21	0	0.00	0.5	26.20	26.05	-0.5	809	-0.06%
2023/12/20	0	0.00	5	26.40	26.30	-5	799	-0.63%
2023/12/15	0	0.00	5	26.35	26.30	-5	797	-0.63%
2023/12/14	1.1	26.15	0	0.00	26.25	1.1	795	0.13%
2023/12/13	0.1	26.10	0	0.00	26.00	0.1	796	0.01%
2023/12/12	0	26.10	0	0.00	26.10	0	793	0.01%
2023/12/11	3.1	26.27	0	0.00	26.20	3.1	794	0.39%
2023/12/08	0.2	26.47	0	0.00	26.35	0.2	787	0.02%
2023/12/07	0.1	26.65	1	26.55	26.60	-0.9	778	-0.12%
2023/12/06	0	26.85	0	0.00	26.90	0	780	0.00%
2023/12/05	0	0.00	1	27.05	26.95	-1	778	-0.13%
2023/12/04	1	27.20	0	0.00	27.20	1	776	0.13%
2023/11/30	15.1	26.71	0	0.00	26.45	15.1	739	2.04%
2023/11/28	1.1	26.50	0.1	26.55	26.40	0.9	735	0.13%
2023/11/27	1	26.80	12	26.86	26.60	-11	735	-1.50%
2023/11/22	0	0.00	2	26.35	26.25	-2	723	-0.28%
2023/11/21	1	26.15	0.2	26.20	26.20	0.8	723	0.11%
2023/11/17	1	25.90	0	0.00	25.90	1	725	0.14%
2023/11/16	2	26.05	0	0.00	26.00	2	730	0.27%
2023/11/15	3	25.90	0	0.00	26.15	3	738	0.41%
2023/11/14	0	0.00	1	25.75	25.75	-1	763	-0.13%
2023/11/13	2	25.80	0	0.00	25.80	2	778	0.26%
2023/11/10	1.1	25.85	5	25.85	25.85	-3.9	779	-0.51%
2023/11/09	2	26.00	3	26.00	25.90	-1	777	-0.12%
2023/11/08	7.2	26.29	18	25.97	26.05	-10.8	794	-1.36%
2023/11/07	29.1	27.86	0	0.00	27.45	29.1	764	3.81%
2023/11/06	1	26.50	1.2	26.65	26.65	-0.2	748	-0.02%
2023/11/03	0.1	26.33	0	0.00	26.25	0.1	764	0.01%
2023/11/02	0.1	26.44	0.2	26.55	26.40	-0.1	808	-0.01%
2023/10/31	0	26.55	0	0.00	26.50	0	835	0.00%
2023/10/26	0.1	26.05	0	0.00	25.75	0.1	984	0.01%
2023/10/25	0	0.00	0	26.60	26.35	0	1,004	0.00%
2023/10/20	2.2	25.84	0	0.00	25.70	2.2	1,160	0.19%
2023/10/19	0.1	26.26	0	0.00	26.25	0.1	1,223	0.01%
2023/10/18	1.2	26.85	0	0.00	26.40	1.2	1,348	0.09%
2023/10/16	1	27.15	0	0.00	27.10	1	1,829	0.06%
2023/10/13	0.1	27.58	0	0.00	27.50	0.1	2,175	0.00%
2023/10/11	0	27.69	1	27.90	27.60	-1	2,336	-0.04%
2023/10/06	0	0.00	1	27.70	27.75	-1	2,336	-0.04%
2023/10/05	0	27.45	0	0.00	27.40	0	2,352	0.00%
2023/10/03	0	27.20	0	0.00	27.25	0	2,406	0.00%
2023/10/02	0.1	27.32	0	0.00	27.35	0.1	2,425	0.00%
2023/09/28	1	27.55	1	27.60	27.50	0	2,458	0.00%
2023/09/27	0.1	26.81	0	0.00	27.00	0.1	2,489	0.00%
2023/09/26	0	27.10	0	0.00	26.95	0	2,521	0.00%
2023/09/21	2.1	26.98	0	0.00	26.90	2.1	2,695	0.08%
2023/09/20	0.2	27.44	0	0.00	27.25	0.2	2,741	0.01%
2023/09/19	0	27.59	0	0.00	27.70	0	2,763	0.00%
2023/09/18	1	27.75	1	27.55	27.70	0	2,772	0.00%
2023/09/14	1	27.35	0	0.00	27.35	1	2,835	0.04%
2023/09/13	0.1	27.00	0	0.00	27.00	0.1	2,887	0.00%
2023/09/08	1	27.00	0	0.00	27.10	1	3,025	0.03%
2023/09/06	1	27.05	0	0.00	26.95	1	3,084	0.03%
2023/09/01	1	27.65	1	27.50	27.55	0	3,111	0.00%
2023/08/25	1	26.80	12	26.75	26.90	-11	3,100	-0.35%
2023/08/24	14	27.14	0	0.00	26.85	14	3,099	0.45%
2023/08/22	2	27.00	0	0.00	27.00	2	3,102	0.06%
2023/08/21	1	27.20	0	0.00	27.20	1	3,100	0.03%
2023/08/18	3.2	27.52	0	0.00	27.30	3.2	3,089	0.10%
2023/08/17	1.1	28.09	0	0.00	28.00	1.1	3,060	0.03%
2023/08/15	1.1	28.14	1	28.05	27.85	0.1	3,058	0.00%
2023/08/14	1.2	28.02	10	28.20	28.00	-8.8	3,066	-0.29%
2023/08/11	7.4	28.65	0	0.00	28.55	7.4	3,053	0.24%
2023/08/10	6.1	29.21	5	29.05	29.05	1.1	3,039	0.03%
2023/08/09	0.1	30.88	0	0.00	30.75	0.1	2,987	0.00%
2023/08/08	2.1	30.87	3	31.75	30.90	-0.9	2,985	-0.03%
2023/08/07	0.1	31.83	0	0.00	32.10	0.1	2,970	0.00%
2023/08/04	1	31.85	0	0.00	31.75	1	2,958	0.03%
2023/08/02	2.1	32.25	3	33.00	31.75	-0.9	2,956	-0.03%
2023/08/01	0	32.28	4	32.21	32.70	-4	2,900	-0.14%
2023/07/31	0.1	32.00	1	32.05	31.85	-1	2,875	-0.03%
2023/07/28	3	31.40	0	0.00	31.70	3	2,855	0.11%
2023/07/27	0	31.55	0	0.00	31.60	0	2,847	0.00%
2023/07/26	3.2	31.85	0	0.00	31.65	3.2	2,839	0.11%
2023/07/25	1.1	32.78	5.6	32.79	32.80	-4.5	2,850	-0.16%
2023/07/24	2	32.28	6	32.22	32.10	-4	2,862	-0.14%
2023/07/21	31.1	31.96	18	31.74	31.50	13.1	2,801	0.47%
2023/07/20	19.2	31.60	52.4	30.97	31.30	-33.2	2,686	-1.24%
2023/07/19	28.1	33.45	25	33.93	33.35	3.1	2,390	0.13%
2023/07/18	24.5	33.84	11	34.29	33.70	13.5	2,213	0.61%
2023/07/17	6	33.07	9	33.25	33.25	-3	1,891	-0.16%
2023/07/14	22	30.05	2.3	30.25	30.25	19.7	1,806	1.09%
2023/07/13	1.1	28.86	0	0.00	28.85	1.1	1,775	0.06%
2023/07/12	12.1	29.43	1	29.55	28.95	11.1	1,820	0.61%
2023/07/11	2	29.50	0	0.00	29.45	2	1,859	0.11%
2023/07/10	2	29.40	0	0.00	29.50	2	1,849	0.11%
2023/07/07	2.4	28.40	0	0.00	28.20	2.4	1,800	0.13%
2023/07/06	0.3	29.17	1	29.10	28.70	-0.7	1,783	-0.04%
2023/07/05	5.1	29.50	3	29.50	29.40	2.1	1,753	0.12%
2023/07/04	0	0.00	2	29.85	29.75	-2	1,727	-0.12%
2023/07/03	11.3	29.85	4	29.91	29.75	7.3	1,703	0.43%
2023/06/30	1.1	30.29	2	30.00	30.25	-0.9	1,655	-0.05%
2023/06/28	1	29.35	10	28.78	29.40	-9	1,538	-0.58%
2023/06/27	14	29.03	1	29.10	28.75	13	1,495	0.87%
2023/06/26	0.2	28.79	0	0.00	28.75	0.2	1,481	0.01%
2023/06/21	2	29.00	3	29.00	28.95	-1	1,476	-0.07%
2023/06/20	4.4	28.91	3.5	28.79	28.90	0.9	1,447	0.06%
2023/06/19	7.6	29.24	3.5	29.11	29.00	4.1	1,410	0.29%
2023/06/16	11	29.01	1.8	28.64	28.60	9.2	1,356	0.68%
2023/06/15	1	28.10	10	28.01	28.05	-9	1,274	-0.71%
2023/06/14	6	27.58	0	0.00	27.40	6	1,232	0.49%
2023/06/13	2	27.30	3	27.60	27.70	-1	1,214	-0.08%
2023/06/12	4	26.99	0	0.00	26.90	4	1,177	0.34%
2023/06/08	0.3	26.75	0	0.00	26.35	0.3	1,162	0.03%
2023/06/07	0	0.00	1	26.85	26.90	-1	1,164	-0.09%
2023/06/06	0.1	26.45	0	0.00	26.50	0.1	1,169	0.00%
2023/06/02	0.1	26.30	0	0.00	26.25	0.1	1,186	0.00%
2023/05/31	0.1	26.10	0	0.00	26.05	0.1	1,196	0.00%
2023/05/25	0	0.00	2	26.45	26.30	-2	1,210	-0.17%
2023/05/19	2	26.90	0	0.00	26.35	2	1,214	0.16%
2023/05/15	1	25.80	0	0.00	25.90	1	1,158	0.09%
2023/05/12	22	27.14	0	0.00	26.20	22	1,170	1.88%
2023/05/11	22	27.14	0	0.00	26.40	22	1,171	1.88%
2023/05/10	0	0.00	0.2	27.60	27.65	-0.2	1,153	-0.02%
2023/05/09	0	0.00	0.2	27.35	27.50	-0.2	1,157	-0.02%
2023/05/08	20.1	27.65	1.2	27.83	27.55	18.9	1,167	1.62%
2023/05/05	0	28.75	1	28.10	28.15	-1	1,164	-0.08%
2023/05/04	0	0.00	16	28.33	28.55	-16	1,175	-1.36%
2023/05/03	1	28.54	0	0.00	28.30	1	1,168	0.09%
2023/04/28	28	28.50	43.1	28.99	28.40	-15.1	1,154	-1.31%
2023/04/27	1.6	28.29	11.1	27.63	28.30	-9.5	1,079	-0.88%
2023/04/26	0	0.00	1	27.25	27.50	-1	1,017	-0.10%
2023/04/25	14	27.46	0	0.00	27.15	14	1,011	1.38%
2023/04/21	0	26.80	0	0.00	26.65	0	1,003	0.00%
2023/04/20	8	27.15	0	0.00	26.95	8	1,018	0.79%
2023/04/17	1	27.50	29	27.57	27.75	-28	971	-2.88%
2023/04/14	11	27.16	27.2	27.23	27.00	-16.2	931	-1.74%
2023/04/13	0	0.00	1	26.40	26.35	-1	884	-0.11%
2023/04/12	0	0.00	2	26.35	26.30	-2	892	-0.22%
2023/04/11	0	0.00	2	26.25	26.20	-2	919	-0.22%
2023/04/07	0	0.00	5	26.56	26.60	-5	1,002	-0.50%
2023/04/06	0	0.00	8	26.50	26.50	-8	1,170	-0.68%
2023/03/31	4	26.05	1	26.00	26.00	3	1,192	0.25%
2023/03/29	2	26.45	0	0.00	26.20	2	1,223	0.16%
2023/03/28	1	26.30	1	26.20	26.15	0	1,298	0.00%
2023/03/27	1	26.35	0	0.00	26.15	1	1,418	0.07%
2023/03/24	0	0.00	2	26.25	26.20	-2	1,450	-0.14%
2023/03/20	0	0.00	21	25.60	25.60	-21	1,985	-1.06%
2023/03/17	1	25.50	0	0.00	25.75	1	2,008	0.05%
2023/03/16	11	25.30	0	0.00	25.25	11	2,015	0.55%
2023/03/09	3	26.60	0	0.00	26.30	3	2,021	0.15%
2023/03/07	20	26.80	0	0.00	26.75	20	1,995	1.00%
2023/03/03	0	0.00	1	26.90	26.80	-1	1,984	-0.05%
2023/03/02	0	0.00	3	26.77	26.75	-3	1,982	-0.15%
2023/03/01	1	26.50	0	0.00	26.30	1	1,970	0.05%
2023/02/24	0	0.00	1.2	26.16	26.15	-1.2	1,966	-0.06%
2023/02/21	1	26.20	0	0.00	26.15	1	1,967	0.05%
2023/02/16	0	0.00	1	25.85	25.80	-1	1,964	-0.05%
2023/02/15	0	0.00	3	26.05	25.75	-3	1,965	-0.15%
2023/02/14	0	0.00	2.4	25.89	26.00	-2.4	1,965	-0.12%
2023/02/13	0.1	25.65	3	25.80	25.80	-2.9	1,966	-0.15%
2023/02/10	0.1	26.10	15	25.96	25.85	-15	1,960	-0.76%
2023/02/09	0	0.00	1	26.95	26.70	-1	1,935	-0.05%
2023/02/08	0	0.00	1	27.00	26.75	-1	1,923	-0.05%
2023/02/07	0	0.00	1	26.85	26.85	-1	1,913	-0.05%
2023/02/03	1.1	26.60	0	0.00	26.55	1.1	1,889	0.06%
2023/02/02	0	0.00	9	26.76	26.80	-9	1,872	-0.48%
2023/02/01	2.1	26.12	0	0.00	26.20	2.1	1,845	0.11%
2023/01/31	2.1	26.20	4	26.28	26.50	-1.9	1,836	-0.11%
2023/01/30	3.4	25.95	4	25.98	25.95	-0.6	1,816	-0.03%
2023/01/17	2	25.48	0	0.00	25.40	2	1,800	0.11%
2023/01/16	0.2	25.65	21	25.55	25.60	-20.8	1,798	-1.16%
2023/01/13	0	0.00	4	25.48	25.50	-4	1,815	-0.22%
2023/01/12	0	0.00	1	25.30	25.25	-1	1,824	-0.05%
2023/01/11	6	25.41	0	0.00	25.35	6	1,828	0.33%
2023/01/10	8	25.64	8	25.65	25.50	0	1,822	0.00%
2023/01/09	1.1	25.00	0	0.00	25.00	1.1	1,797	0.06%
2023/01/06	0.1	24.90	1	25.15	25.05	-0.9	1,790	-0.05%
2023/01/04	0	0.00	2	25.35	25.00	-2	1,797	-0.11%
2023/01/03	18	25.15	21.2	25.29	25.20	-3.2	1,791	-0.18%
2022/12/30	5.1	25.45	0	0.00	25.45	5.1	1,783	0.28%
2022/12/29	11	25.80	10	25.43	25.90	1	1,767	0.06%
2022/12/28	8	25.80	0	0.00	25.85	8	1,744	0.46%
2022/12/27	21.1	26.54	18	26.35	26.45	3.1	1,723	0.18%
2022/12/26	42.1	27.26	39	27.13	27.30	3.1	1,663	0.19%
2022/12/23	19	25.97	1	25.90	25.90	18	1,505	1.20%
2022/12/21	2	25.83	0	0.00	25.70	2	1,488	0.13%
2022/12/20	7.1	25.72	1	26.55	25.65	6.1	1,491	0.41%
2022/12/19	12	26.61	29	26.58	27.10	-17	1,427	-1.19%
2022/12/16	14	25.66	11	25.80	25.45	3	1,315	0.23%
2022/12/15	17.1	25.80	10	25.75	25.80	7.1	1,294	0.54%
2022/12/14	20.1	26.18	26.3	26.02	26.00	-6.2	1,277	-0.49%
2022/12/13	44.1	26.93	39	26.94	27.15	5.1	1,209	0.42%
2022/12/12	57.3	25.88	79	26.23	26.40	-21.7	960	-2.27%
2022/12/09	8	24.98	0	0.00	25.20	8	838	0.95%
2022/12/08	0	0.00	21	24.83	24.50	-21	836	-2.51%
2022/12/07	25	24.65	0	0.00	24.60	25	843	2.96%
2022/12/06	1.1	24.59	7	24.38	24.20	-5.9	861	-0.69%
2022/12/05	8	24.80	5	24.80	24.90	3	884	0.34%
2022/12/02	7	24.69	3	24.60	24.70	4	890	0.45%
2022/12/01	0	0.00	11	24.20	24.20	-11	896	-1.23%
2022/11/30	15	23.92	0	0.00	24.15	15	941	1.59%
2022/11/29	0	0.00	6	24.00	23.95	-6	983	-0.61%
2022/11/28	8	23.86	2	23.83	24.10	6	1,050	0.57%
2022/11/25	0	0.00	10	24.29	24.00	-10	1,133	-0.88%
2022/11/24	10	24.70	17	24.39	24.30	-7	1,300	-0.54%
2022/11/23	13	24.44	0	0.00	24.50	13	1,364	0.95%
2022/11/22	0	0.00	3	24.70	24.30	-3	1,391	-0.22%
2022/11/21	10	24.69	0	0.00	24.55	10	1,438	0.70%
2022/11/18	1	24.35	0	0.00	24.50	1	1,510	0.07%
2022/11/17	2	24.40	0	0.00	24.30	2	1,608	0.12%
2022/11/16	0	0.00	6	24.27	24.25	-6	1,652	-0.36%
2022/11/15	1	24.25	8	24.20	24.20	-7	1,744	-0.40%
2022/11/11	14	24.12	6	24.10	24.05	8	1,838	0.44%
2022/11/09	1	24.15	0	0.00	24.10	1	1,866	0.05%
2022/11/08	0	0.00	8	24.16	23.95	-8	1,894	-0.42%
2022/11/07	8	24.00	0	0.00	24.05	8	1,936	0.41%
2022/11/02	2.1	23.90	0	0.00	23.75	2.1	1,967	0.10%
2022/10/21	1	23.50	0	0.00	23.30	1	2,155	0.05%
2022/10/20	0	0.00	1	23.20	24.70	-1	2,333	-0.04%
2022/10/17	5	23.30	8	23.58	23.75	-3	2,765	-0.11%
2022/10/13	10	23.20	0	0.00	23.20	10	2,775	0.36%
2022/10/12	1	24.00	3	23.77	23.85	-2	2,764	-0.07%
2022/10/04	1	24.85	2	24.83	24.85	-1	2,767	-0.04%
2022/10/03	1	24.45	0	0.00	24.50	1	2,773	0.04%
2022/09/29	1	23.90	1	24.10	24.20	0	2,767	0.00%
2022/09/28	2.1	24.02	6	24.07	23.75	-3.9	2,776	-0.14%
2022/09/27	1	25.00	15	24.60	24.95	-14	2,781	-0.50%
2022/09/26	2	24.70	1	24.80	24.60	1	2,782	0.04%
2022/09/23	3	25.00	3	25.13	25.15	0	2,792	0.00%
2022/09/22	0	0.00	1	25.55	25.70	-1	2,801	-0.04%
2022/09/21	3	25.28	0	0.00	25.15	3	2,816	0.11%
2022/09/20	1.3	25.50	1	25.50	25.50	0.3	2,840	0.01%
2022/09/19	1.4	25.43	10	25.40	25.65	-8.6	2,845	-0.30%
2022/09/16	1.1	25.82	0	0.00	25.80	1.1	2,866	0.04%
2022/09/15	0	0.00	1	26.60	26.50	-1	2,868	-0.03%
2022/09/14	1	26.75	1	26.90	26.70	0	2,887	0.00%
2022/09/13	0.2	27.40	0	0.00	27.00	0.2	2,922	0.01%
2022/09/12	2.1	27.59	1.1	27.21	27.65	1	2,971	0.03%
2022/09/08	21	27.61	5	27.80	28.15	16	3,015	0.53%
2022/09/07	1	27.60	0	0.00	27.50	1	3,013	0.03%
2022/09/06	1.1	27.59	4	27.70	27.70	-2.9	3,007	-0.10%
2022/09/05	5.1	29.01	4	28.91	28.30	1.1	2,958	0.04%
2022/09/02	0	0.00	7	29.24	29.15	-7	2,924	-0.24%
2022/09/01	6	28.62	8	28.96	28.65	-2	2,863	-0.07%
2022/08/31	50.1	28.94	21	28.34	28.40	29.1	2,781	1.05%
2022/08/30	0	0.00	6.5	28.37	28.60	-6.5	2,608	-0.25%
2022/08/29	8.1	27.24	3.1	27.36	27.35	4.9	2,542	0.19%
2022/08/26	0.1	27.85	3	28.33	27.90	-3	2,521	-0.12%
2022/08/25	2.6	27.82	4	28.16	28.20	-1.5	2,471	-0.06%
2022/08/24	3.2	27.74	3	28.00	27.95	0.2	2,392	0.01%
2022/08/23	1.3	27.01	3	27.10	27.20	-1.7	2,287	-0.08%
2022/08/22	10	27.17	9	27.11	27.05	1	2,239	0.04%
2022/08/19	1	26.40	2	26.63	26.40	-1	2,139	-0.05%
2022/08/18	22	26.91	29	27.21	26.85	-7	2,092	-0.33%
2022/08/17	0	0.00	2	26.45	26.50	-2	2,037	-0.10%
2022/08/16	2	26.60	0	0.00	26.55	2	2,019	0.10%
2022/08/15	3	26.67	0	0.00	26.50	3	2,002	0.15%
2022/08/12	56	26.37	59	26.43	26.55	-3	1,971	-0.15%
2022/08/10	0	0.00	1	25.50	25.50	-1	1,922	-0.05%
2022/08/09	1	25.20	0	0.00	24.90	1	1,907	0.05%
2022/08/08	2	25.05	1	25.00	25.05	1	1,905	0.05%
2022/08/04	0	0.00	1	24.40	24.30	-1	1,917	-0.05%
2022/08/03	3	24.40	0	0.00	24.45	3	1,903	0.16%
2022/08/02	61	25.01	0	0.00	24.90	61	1,889	3.23%
2022/08/01	0	0.00	2	25.43	25.30	-2	1,858	-0.11%
2022/07/29	0	0.00	5	25.55	25.55	-5	1,840	-0.27%
2022/07/28	7	26.22	6	25.88	25.80	1	1,825	0.05%
2022/07/27	24	26.78	3	26.82	26.15	21	1,768	1.19%
2022/07/26	10	27.87	77	27.98	28.05	-67	1,568	-4.27%
2022/07/25	4	27.08	11	26.75	27.15	-7	1,257	-0.56%
2022/07/19	4	24.85	0	0.00	25.05	4	1,226	0.33%
2022/07/15	0	0.00	1	24.20	24.35	-1	1,557	-0.06%
2022/07/14	0	0.00	30	24.43	24.30	-30	1,688	-1.78%
2022/07/11	1	24.90	4	25.01	25.00	-3	1,994	-0.15%
2022/07/06	0	0.00	5	25.90	25.60	-5	1,977	-0.25%
2022/06/29	6	26.03	11	26.15	26.20	-5	1,931	-0.26%
2022/06/28	21	26.10	4	25.84	25.50	17	1,892	0.90%
2022/06/27	2	25.45	0	0.00	25.60	2	1,855	0.11%
2022/06/24	1	25.90	6	25.86	25.90	-5	1,835	-0.27%
2022/06/23	6	25.63	0	0.00	25.15	6	1,794	0.33%
2022/06/21	6	25.35	7	25.88	25.90	-1	1,711	-0.06%
2022/06/20	7	25.51	2	25.38	24.95	5	1,659	0.30%
2022/06/17	15	24.98	51	24.57	24.80	-36	1,578	-2.28%
2022/06/16	0	0.00	5	24.10	24.10	-5	1,501	-0.33%
2022/06/15	2	24.00	9	23.85	23.95	-7	1,489	-0.47%
2022/06/14	0	0.00	35	23.30	23.45	-35	1,480	-2.36%
2022/06/13	0	0.00	5	23.65	23.45	-5	1,480	-0.34%
2022/06/09	0	0.00	35	23.46	23.55	-35	1,459	-2.40%
2022/06/06	0	0.00	3	23.17	23.35	-3	1,454	-0.21%
2022/06/02	0	0.00	5	23.20	22.85	-5	1,446	-0.35%
2022/05/30	0	0.00	1	22.95	23.10	-1	1,443	-0.07%
2022/05/26	3	22.65	0	0.00	22.65	3	1,444	0.21%
2022/05/25	0	0.00	3	23.00	22.95	-3	1,446	-0.21%
2022/05/23	0	0.00	1	22.80	22.80	-1	1,441	-0.07%
2022/05/19	0	0.00	1	22.70	22.70	-1	1,447	-0.07%
2022/05/18	0	0.00	11	23.14	23.00	-11	1,444	-0.76%
2022/05/13	2	22.45	0	0.00	22.50	2	1,440	0.14%
2022/05/12	4	22.55	0	0.00	22.45	4	1,431	0.28%
2022/05/11	0	0.00	6	23.15	23.05	-6	1,410	-0.43%
2022/05/09	8	23.55	6	23.57	23.30	2	1,396	0.14%
2022/05/04	0	0.00	1	24.70	24.20	-1	1,371	-0.07%
2022/04/29	1	24.60	4	24.68	24.50	-3	1,369	-0.22%
2022/04/28	9	24.67	10	24.75	24.55	-1	1,350	-0.07%
2022/04/27	6	24.52	7	24.54	24.50	-1	1,337	-0.07%
2022/04/26	61	25.02	2	25.65	24.85	59	1,310	4.50%
2022/04/25	39	25.67	42	25.69	25.60	-3	1,274	-0.24%
2022/04/22	21	27.11	16	27.12	26.95	5	1,219	0.41%
2022/04/21	15.5	27.59	11	27.48	27.40	4.5	1,139	0.39%
2022/04/20	31	25.74	30.1	26.77	26.65	0.9	881	0.10%
2022/04/19	63	26.20	6.1	26.18	25.85	56.9	745	7.64%
2022/04/18	9	26.47	22.6	26.31	27.00	-13.6	604	-2.25%
2022/04/15	51.2	24.73	12	24.69	24.55	39.2	442	8.85%
2022/04/14	2.5	24.60	5	24.60	24.70	-2.5	429	-0.57%
2022/04/12	7	24.12	2	24.25	23.95	5	424	1.18%
2022/04/11	3	24.45	14	24.49	24.40	-11	421	-2.61%
2022/04/08	2	24.15	0	0.00	24.25	2	407	0.49%
2022/04/07	6	24.22	19	24.50	24.05	-13	403	-3.22%
2022/04/06	5	23.98	10	23.75	23.95	-5	385	-1.30%
2022/04/01	5	23.25	5	23.20	23.15	0	365	0.00%
2022/03/28	1	23.30	1	23.20	23.20	0	372	0.00%
2022/03/25	1	23.25	0	0.00	23.30	1	371	0.27%
2022/03/22	1	23.40	0	0.00	23.30	1	373	0.27%
2022/03/21	0	0.00	1	23.35	23.30	-1	375	-0.27%
2022/03/16	4	22.74	1	22.80	22.75	3	400	0.75%
2022/03/15	1	23.00	0	0.00	22.95	1	398	0.25%
2022/03/14	1	23.10	4	23.10	23.10	-3	395	-0.76%
2022/03/11	1	23.35	0	0.00	23.20	1	394	0.25%
2022/03/07	1	23.25	6	23.26	23.25	-5	394	-1.27%
2022/03/02	0	0.00	1	23.80	23.95	-1	400	-0.25%
2022/02/25	1	23.30	0	0.00	23.60	1	399	0.25%
2022/02/24	0	0.00	1	23.15	23.30	-1	398	-0.25%
2022/02/22	3	23.40	0	0.00	23.50	3	403	0.74%
2022/02/21	2	23.75	0	0.00	23.80	2	402	0.50%
2022/02/15	0	0.00	1	23.55	23.40	-1	396	-0.25%
2022/02/14	1	23.65	0	0.00	23.75	1	398	0.25%
2022/02/11	0	0.00	1	23.85	23.65	-1	400	-0.25%
2022/02/08	0	0.00	1	23.55	23.60	-1	405	-0.25%
2022/02/07	0	0.00	1	23.35	23.40	-1	410	-0.24%
2022/01/26	2	23.25	0	0.00	23.30	2	408	0.49%
2022/01/25	1	23.50	2.1	23.20	23.30	-1.1	411	-0.27%
2022/01/24	0	0.00	1	23.80	23.75	-1	405	-0.25%
2022/01/20	1	24.00	0	0.00	24.00	1	402	0.25%
2022/01/17	1	24.00	2	24.10	24.00	-1	407	-0.25%
2022/01/11	0	0.00	13	24.10	24.05	-13	411	-3.16%
2022/01/10	25	24.18	12	24.15	24.15	13	408	3.18%
2022/01/07	2.1	24.30	0	0.00	24.15	2.1	407	0.52%
2022/01/04	2	24.50	0	0.00	24.40	2	401	0.50%
2021/12/29	0	0.00	1	24.60	24.65	-1	400	-0.25%
2021/12/28	1	24.50	10	24.60	24.55	-9	399	-2.26%
2021/12/22	0	0.00	1	24.15	24.15	-1	407	-0.25%
2021/12/20	1	24.10	0	0.00	24.10	1	409	0.24%
2021/12/17	1	24.30	0	24.35	24.25	1	408	0.24%
2021/12/15	0	0.00	1	24.35	24.35	-1	411	-0.24%
2021/12/14	2.1	24.66	1	24.90	24.30	1.1	410	0.27%
2021/12/13	2	25.00	0	0.00	24.90	2	404	0.49%
2021/12/10	1	24.60	1	24.55	24.55	0	392	0.00%
2021/12/07	1	24.30	0	0.00	24.30	1	398	0.25%
2021/12/06	7	24.41	0	0.00	24.45	7	400	1.75%
2021/12/02	3	24.03	0	0.00	23.95	3	404	0.74%
2021/12/01	0	0.00	5.1	23.85	23.95	-5.1	410	-1.24%
2021/11/30	0	0.00	9	24.06	23.80	-9	410	-2.19%
2021/11/29	9	24.16	8	24.20	24.00	1	409	0.24%
2021/11/26	9	24.20	0	0.00	24.15	9	408	2.20%
2021/11/23	18	24.30	18	24.24	24.10	0	404	0.00%
2021/11/22	3	24.35	10	24.29	24.25	-7	403	-1.73%
2021/11/19	10	24.50	0	0.00	24.45	10	403	2.48%
2021/11/18	2	24.45	0	0.00	24.45	2	402	0.50%
2021/11/12	1	24.30	0	0.00	24.20	1	429	0.23%
2021/11/08	1	25.05	0	0.00	24.90	1	435	0.23%
2021/11/04	0	0.00	10	25.30	25.30	-10	448	-2.23%
2021/11/01	0	0.00	10	25.10	24.95	-10	455	-2.20%
2021/10/28	3	24.80	0	0.00	24.75	3	456	0.66%
2021/10/26	0	0.00	1	24.75	24.85	-1	466	-0.21%
2021/10/25	0.1	24.70	0	0.00	24.60	0.1	463	0.01%
2021/10/21	1	24.60	0	0.00	24.55	1	480	0.21%
2021/10/08	6	24.28	0	0.00	24.20	6	658	0.91%
2021/10/06	1	23.85	0	0.00	23.80	1	688	0.15%
2021/10/01	1	24.25	2	24.25	24.15	-1	708	-0.14%
2021/09/29	4	24.54	0	0.00	24.50	4	716	0.56%
2021/09/27	0	0.00	13	24.90	24.90	-13	732	-1.77%
2021/09/22	1	24.70	0	0.00	24.75	1	763	0.13%
2021/09/15	0	0.00	1	25.45	25.15	-1	786	-0.13%
2021/09/14	13	25.45	0	0.00	25.30	13	798	1.63%
2021/09/13	1	25.15	2	25.13	25.15	-1	807	-0.12%
2021/09/09	0	0.00	0.1	24.35	24.45	-0.1	858	-0.01%
2021/09/07	8	25.00	8	25.10	25.20	0	877	0.00%
2021/09/01	2	24.55	0	0.00	24.60	2	945	0.21%
2021/08/25	0	0.00	15	24.38	24.60	-15	1,053	-1.42%
2021/08/24	0	0.00	5	24.50	24.35	-5	1,079	-0.46%
2021/08/23	1	23.95	0	0.00	24.30	1	1,185	0.08%
2021/08/20	9	23.70	0	0.00	23.65	9	1,327	0.68%
2021/08/19	4	24.03	1	24.05	23.95	3	1,460	0.21%
2021/08/18	0	0.00	4	24.25	24.45	-4	1,463	-0.27%
2021/08/17	4	24.81	0	0.00	24.65	4	1,477	0.27%
2021/08/16	2	24.93	1	24.90	25.00	1	1,494	0.07%
2021/08/10	0	0.00	5	25.50	25.30	-5	1,632	-0.31%
2021/08/02	0	0.00	1	25.90	26.20	-1	2,069	-0.05%
2021/07/30	0	0.00	0.2	25.95	25.85	-0.2	2,075	-0.01%
2021/07/28	1	25.50	8	25.65	25.80	-7	2,143	-0.33%
2021/07/27	0	0.00	15	25.75	25.65	-15	2,249	-0.67%
2021/07/21	0	0.00	8	25.93	25.70	-8	2,617	-0.31%
2021/07/20	1	26.50	0	0.00	26.20	1	2,726	0.04%
2021/07/19	8	25.73	0	0.00	26.40	8	2,714	0.29%
2021/07/14	1	25.50	21	25.50	25.70	-20	2,670	-0.75%
2021/07/12	0	0.00	2	26.00	26.10	-2	2,689	-0.07%
2021/07/08	5	25.85	5	25.80	25.80	0	2,701	0.00%
2021/07/05	1	25.90	5	26.00	26.00	-4	2,810	-0.14%
2021/07/02	7	25.91	0	0.00	25.80	7	2,830	0.25%
2021/07/01	5	25.95	0	0.00	26.10	5	2,826	0.18%
2021/06/30	9	25.94	0	0.00	25.85	9	2,820	0.32%
2021/06/29	10	26.13	0	0.00	25.85	10	2,817	0.35%
2021/06/28	1	25.90	0.1	25.95	26.00	0.9	2,815	0.03%
2021/06/24	0	0.00	5	26.20	26.20	-5	2,811	-0.18%
2021/06/23	5	26.05	0	0.00	26.35	5	2,821	0.18%
2021/06/22	0	0.00	1.1	25.94	25.80	-1.1	2,835	-0.04%
2021/06/21	17	25.96	14	26.13	25.90	3	2,889	0.10%
2021/06/18	5	27.00	0	0.00	26.60	5	2,897	0.17%
2021/06/16	0	0.00	6	27.63	27.55	-6	2,887	-0.21%
2021/06/15	5	27.25	0.1	27.30	27.35	4.9	2,877	0.17%
2021/06/11	9	28.03	5	28.05	27.45	4	2,873	0.14%
2021/06/10	0	0.00	5	27.30	27.50	-5	2,842	-0.18%
2021/06/09	7	27.00	0	0.00	27.00	7	2,827	0.25%
2021/06/08	5.5	27.42	1	27.40	27.30	4.5	2,817	0.16%
2021/06/07	1	27.50	0	0.00	27.40	1	2,817	0.04%
2021/06/04	8	27.10	0	0.00	27.10	8	2,790	0.29%
2021/06/03	10	27.52	1	27.45	27.50	9	2,772	0.32%
2021/06/02	5	27.40	0	0.00	27.75	5	2,760	0.18%
2021/06/01	8	27.52	2	27.45	27.55	6	2,742	0.22%
2021/05/31	11	28.20	19	27.64	27.60	-8	2,719	-0.29%
2021/05/28	8	28.08	17	28.19	28.50	-9	2,621	-0.34%
2021/05/27	6	27.86	15	27.13	27.80	-9	2,486	-0.36%
2021/05/26	6	25.89	0	0.00	25.90	6	2,364	0.25%
2021/05/25	1	25.85	1	25.65	25.65	0	2,360	0.00%
2021/05/24	1	26.40	3	26.10	25.85	-2	2,350	-0.09%
2021/05/21	6.1	26.01	0	0.00	26.05	6.1	2,349	0.26%
2021/05/20	3	26.67	5	27.10	26.10	-2	2,363	-0.08%
2021/05/19	6	26.22	4	26.54	26.45	2	2,335	0.09%
2021/05/18	6	25.92	5	26.04	26.20	1	2,326	0.04%
2021/05/17	14	26.71	20	26.80	26.60	-6	2,285	-0.26%
2021/05/14	12	25.91	2.2	26.13	25.90	9.8	2,168	0.45%
2021/05/13	11.2	27.09	2	27.15	26.40	9.2	2,139	0.43%
2021/05/12	2	27.00	2	27.35	26.20	0	2,037	0.00%
2021/05/11	2	25.93	4	25.79	25.90	-2	1,915	-0.10%
2021/05/10	0.4	26.70	0	0.00	26.70	0.4	1,888	0.02%
2021/05/07	1	27.00	2	27.10	27.10	-1	1,872	-0.05%
2021/05/06	5	27.65	2	26.90	26.90	3	1,864	0.16%
2021/05/05	1	27.60	1.2	27.54	27.60	-0.2	1,830	-0.01%
2021/05/04	9.5	29.21	0	0.00	28.00	9.5	1,809	0.53%
2021/05/03	18	29.22	7.1	29.45	29.55	11	1,719	0.64%
2021/04/29	12	28.65	3	28.70	28.55	9	1,623	0.55%
2021/04/28	3	29.37	2	28.85	28.65	1	1,612	0.06%
2021/04/27	22	29.57	16	29.40	29.30	6	1,592	0.38%
2021/04/26	9	27.78	7.8	28.40	29.20	1.2	1,399	0.08%
2021/04/23	0	0.00	14	27.45	27.30	-14	1,282	-1.09%
2021/04/22	11	27.21	0	0.00	26.80	11	1,289	0.85%
2021/04/21	4	27.30	2.2	27.34	27.30	1.8	1,282	0.14%
2021/04/20	1	27.70	1	27.70	27.70	0	1,274	0.00%
2021/04/19	2	27.35	2	27.40	27.90	0	1,265	0.00%
2021/04/16	0	26.98	1	27.05	27.10	-1	1,255	-0.08%
2021/04/14	1	26.25	2	26.18	26.40	-1	1,254	-0.08%
2021/04/13	0	0.00	10	27.01	26.80	-10	1,255	-0.80%
2021/04/12	1	27.15	20	27.00	27.40	-19	1,233	-1.54%
2021/04/09	1	26.60	0	0.00	27.00	1	1,198	0.08%
2021/04/08	0	0.00	31	26.34	26.45	-31	1,150	-2.69%
2021/04/07	1	26.20	37.5	26.19	26.15	-36.5	1,144	-3.19%
2021/04/06	19	25.76	0	0.00	25.85	19	1,137	1.67%
2021/04/01	0	0.00	1	25.90	25.95	-1	1,144	-0.09%
2021/03/31	1	26.00	10	26.10	26.15	-9	1,148	-0.78%
2021/03/30	5	25.81	9	26.04	26.05	-4	1,147	-0.35%
2021/03/29	6	25.81	0	0.00	25.95	6	1,154	0.52%
2021/03/26	19.4	25.64	0	0.00	25.70	19.4	1,164	1.66%
2021/03/25	31	25.81	1	25.80	25.80	30	1,209	2.48%
2021/03/24	30	26.54	8	26.35	26.40	22	1,185	1.86%
2021/03/23	2	26.00	2	25.75	25.95	0	1,123	0.00%
2021/03/22	0	0.00	1	25.05	25.05	-1	1,101	-0.09%
2021/03/19	1	25.05	0	0.00	25.00	1	1,115	0.09%
2021/03/16	1	25.30	0	0.00	25.30	1	1,128	0.09%
2021/03/11	0	0.00	1	25.85	25.80	-1	1,149	-0.09%
2021/03/04	4	25.25	0	0.00	25.15	4	1,196	0.33%
2021/03/02	3	25.40	1	25.55	25.25	2	1,205	0.17%
2021/02/24	0	0.00	1	26.10	26.00	-1	1,202	-0.08%
2021/02/23	4	26.10	0	0.00	26.10	4	1,193	0.34%
2021/02/18	6	25.65	0	0.00	25.60	6	1,173	0.51%
2021/02/17	6	24.79	0.1	25.00	25.00	6	1,148	0.52%
2021/02/04	0	0.00	38	24.92	24.85	-38	1,146	-3.31%
2021/02/02	0	0.00	1	24.75	24.80	-1	1,158	-0.09%
2021/02/01	1	25.25	1	25.00	24.80	0	1,158	0.00%
2021/01/29	13.1	24.25	0	0.00	24.15	13.1	1,147	1.14%
2021/01/27	6	25.08	0	0.00	25.25	6	1,139	0.53%
2021/01/26	10.1	25.30	0	0.00	25.35	10.1	1,142	0.88%
2021/01/25	8	25.36	2	25.50	25.70	6	1,140	0.53%
2021/01/22	4	24.43	0	0.00	24.30	4	1,135	0.35%
2021/01/21	3	24.50	0.4	24.65	24.55	2.6	1,130	0.23%
2021/01/20	9	24.94	0	0.00	24.85	9	1,122	0.80%
2021/01/19	1	25.70	0	0.00	25.70	1	1,096	0.09%
2021/01/18	2	25.90	0	0.00	25.85	2	1,092	0.18%
2021/01/15	0	0.00	96	26.10	25.75	-96	1,092	-8.79%
2021/01/14	46	26.82	0	0.00	26.55	46	1,071	4.29%
2021/01/13	8	27.04	0	0.00	27.00	8	1,062	0.75%
2021/01/12	5	27.20	7	27.16	27.15	-2	1,061	-0.19%
2021/01/11	14	27.23	10	27.15	27.00	4	1,059	0.38%
2021/01/08	4	27.81	0	0.00	27.75	4	1,042	0.38%
2021/01/07	2	27.93	3	28.03	28.10	-1	1,041	-0.10%
2021/01/06	1	28.00	0	0.00	27.95	1	1,034	0.10%
2021/01/05	4	28.68	0	0.00	28.70	4	1,021	0.39%
2021/01/04	1	28.85	3	28.80	28.85	-2	1,022	-0.20%
2020/12/31	3	28.95	0	0.00	28.85	3	1,025	0.29%
2020/12/30	0	0.00	5	29.00	29.10	-5	1,021	-0.49%
2020/12/29	2	28.73	1	28.65	28.65	1	1,009	0.10%
2020/12/28	3	28.88	0	0.00	28.85	3	1,017	0.29%
2020/12/25	0.1	28.80	0	0.00	28.80	0.1	1,012	0.01%
2020/12/24	0	0.00	3	28.88	28.75	-3	1,011	-0.30%
2020/12/23	3	28.90	0	0.00	28.80	3	1,011	0.30%
2020/12/22	1	29.00	1	28.70	28.90	0	1,029	0.00%
2020/12/21	2	29.70	5	29.16	28.85	-3	1,048	-0.29%
2020/12/18	3	27.85	1	28.10	27.90	2	1,000	0.20%
2020/12/15	0	0.00	3	28.13	27.65	-3	1,030	-0.29%
2020/12/14	0	27.90	0	0.00	27.95	0	1,030	0.00%
2020/12/11	7	28.11	3	27.95	27.95	4	1,044	0.38%
2020/12/10	1	28.30	5	28.50	28.35	-4	1,053	-0.38%
2020/12/09	2	28.55	4.1	28.50	28.50	-2.1	1,068	-0.20%
2020/12/08	0	0.00	1	28.90	28.60	-1	1,099	-0.09%
2020/12/04	0	0.00	2	28.78	28.90	-2	1,238	-0.16%
2020/12/03	0	0.00	2	29.00	28.85	-2	1,521	-0.13%
2020/12/02	4	28.99	12	28.90	28.95	-8	1,571	-0.51%
2020/12/01	17	29.13	7	29.05	29.00	10	1,627	0.61%
2020/11/30	6	29.63	4	29.18	29.60	2	1,626	0.12%
2020/11/26	2	28.48	10	28.40	28.50	-8	1,614	-0.50%
2020/11/25	2	28.65	0	0.00	28.65	2	1,635	0.12%
2020/11/23	0	0.00	1	29.05	29.00	-1	1,681	-0.06%
2020/11/18	0	0.00	50	29.22	29.10	-50	1,707	-2.93%
2020/11/16	3	28.87	3	28.80	28.85	0	1,742	0.00%
2020/11/13	5	28.67	5	28.80	28.80	0	1,778	0.00%
2020/11/12	3	28.72	7	28.66	28.60	-4	1,794	-0.22%
2020/11/11	26	28.68	4	28.80	28.85	22	1,822	1.21%
2020/11/10	32	28.91	6	28.87	28.95	26	1,855	1.40%
2020/11/04	1	28.60	0	0.00	28.85	1	1,976	0.05%
2020/11/02	9	28.29	8	28.51	28.40	1	2,113	0.05%
2020/10/30	4	28.71	34	28.34	28.20	-30	2,129	-1.41%
2020/10/29	2	29.18	2	29.15	29.15	0	2,135	0.00%
2020/10/28	8	29.85	8	29.40	29.40	0	2,181	0.00%
2020/10/26	0	0.00	2	29.75	29.80	-2	2,220	-0.09%
2020/10/23	4	29.86	4	30.25	30.20	0	2,287	0.00%
2020/10/22	4	29.84	4	29.80	29.75	0	2,349	0.00%
2020/10/21	5	29.99	5	29.95	30.05	0	2,397	0.00%
2020/10/20	0	0.00	50	30.35	30.10	-50	2,418	-2.07%
2020/10/19	0	0.00	3	30.07	30.25	-3	2,438	-0.12%
2020/10/15	4	29.99	4	29.80	29.90	0	2,505	0.00%
2020/10/14	3	30.07	5	30.10	30.15	-2	2,558	-0.08%
2020/10/13	8	29.63	5	29.60	29.80	3	2,654	0.11%
2020/10/12	7	30.26	7	29.95	29.95	0	2,689	0.00%
2020/10/08	1	30.50	3	30.45	30.45	-2	2,777	-0.07%
2020/10/07	5	30.25	5	30.20	30.30	0	2,840	0.00%
2020/10/06	0	0.00	2	30.30	30.35	-2	2,921	-0.07%
2020/09/29	3	29.78	5	29.72	29.60	-2	3,518	-0.06%
2020/09/28	7	29.81	6	29.87	29.85	1	3,617	0.03%
2020/09/25	10	30.11	7	29.33	29.45	3	3,726	0.08%
2020/09/24	25	30.56	2	30.15	30.15	23	3,803	0.60%
2020/09/23	0	0.00	2	31.65	31.55	-2	3,920	-0.05%
2020/09/21	0	0.00	1	33.10	32.60	-1	4,274	-0.02%
2020/09/18	2	32.80	1	32.70	32.90	1	4,468	0.02%
2020/09/17	0	0.00	1	32.70	32.30	-1	4,608	-0.02%
2020/09/16	1	32.10	1	32.45	32.50	0	4,771	0.00%
2020/09/14	0	0.00	17	31.38	31.50	-17	5,813	-0.29%
2020/09/11	1	31.95	0	0.00	31.60	1	6,326	0.02%
2020/09/10	91	32.45	8	32.31	32.10	83	6,641	1.25%
2020/09/09	16	33.88	7	33.75	33.80	9	6,877	0.13%
2020/09/08	20	35.12	19	35.51	34.80	1	7,577	0.01%
2020/09/07	0	0.00	2	33.20	33.10	-2	7,442	-0.03%
2020/09/04	9	32.18	13	32.75	32.50	-4	7,604	-0.05%
2020/09/03	3	31.83	3	31.70	31.80	0	7,644	0.00%
2020/09/01	2	32.33	2	32.55	32.40	0	7,789	0.00%
2020/08/31	1	32.90	8	33.08	32.90	-7	7,805	-0.09%
2020/08/28	9	33.01	14	32.84	32.55	-5	7,798	-0.06%
2020/08/27	4	32.45	24	32.21	32.10	-20	7,790	-0.26%
2020/08/26	16	32.71	5	32.56	32.75	11	7,830	0.14%
2020/08/25	0	0.00	1	32.00	31.85	-1	7,867	-0.01%
2020/08/24	0	0.00	1	32.00	31.90	-1	7,924	-0.01%
2020/08/21	1	31.65	0	0.00	31.85	1	7,962	0.01%
2020/08/20	33	31.99	0	0.00	31.20	33	8,067	0.41%
2020/08/19	5	33.57	16	33.68	33.30	-11	8,360	-0.13%
2020/08/18	9	33.35	18	33.32	33.05	-9	8,460	-0.11%
2020/08/17	9	32.87	15	33.08	33.25	-6	8,566	-0.07%
2020/08/14	14	32.75	20	32.72	32.50	-6	8,581	-0.07%
2020/08/13	12	32.12	8	31.80	31.80	4	8,589	0.05%
2020/08/12	7	32.12	7	32.30	32.20	0	8,677	0.00%
2020/08/11	17	32.39	18	31.91	32.10	-1	8,784	-0.01%
2020/08/10	74	33.82	14	33.23	33.05	60	8,805	0.68%
2020/08/07	1.3	34.74	12	34.11	34.10	-10.7	8,895	-0.12%
2020/08/06	12	33.30	2	33.05	33.05	10	8,995	0.11%
2020/08/05	0	0.00	1	33.15	33.30	-1	9,040	-0.01%
2020/08/04	1	32.95	1	33.00	32.45	0	9,107	0.00%
2020/08/03	7	32.59	1	32.40	32.90	6	9,222	0.07%
2020/07/31	2	31.68	0	0.00	31.60	2	9,293	0.02%
2020/07/30	7	31.50	7	31.70	31.50	0	9,594	0.00%
2020/07/29	16	31.61	20	31.63	31.10	-4	9,959	-0.04%
2020/07/28	12	30.16	10	30.32	30.80	2	10,131	0.02%
2020/07/27	9	31.05	10	30.88	30.60	-1	10,088	-0.01%
2020/07/24	4	32.23	2	32.55	32.20	2	10,062	0.02%
2020/07/23	0	0.00	3	33.08	32.80	-3	10,104	-0.03%
2020/07/22	4	33.91	21	33.72	33.50	-17	10,163	-0.17%
2020/07/21	0	0.00	2	33.55	33.45	-2	10,183	-0.02%
2020/07/20	9	32.77	4	32.89	32.85	5	10,174	0.05%
2020/07/17	13	32.92	5	33.28	32.75	8	10,138	0.08%
2020/07/16	6	34.30	7	34.58	34.00	-1	10,118	-0.01%
2020/07/15	6	33.81	23	33.93	33.85	-17	10,114	-0.17%
2020/07/14	10	35.11	39	34.41	34.05	-29	10,081	-0.29%
2020/07/13	35	34.99	20	35.11	34.95	15	10,092	0.15%
2020/07/10	46	35.57	20	35.77	35.25	26	10,081	0.26%
2020/07/09	9	38.06	59	37.98	37.55	-50	10,076	-0.50%
2020/07/08	33	36.80	28.4	36.85	36.60	4.6	9,893	0.05%
2020/07/07	7	36.15	14	35.90	35.70	-7	9,794	-0.07%
2020/07/06	8	36.73	42	36.78	36.65	-34	9,789	-0.35%
2020/07/03	52	37.33	27	37.39	37.20	25	9,721	0.26%
2020/07/02	10	38.06	7	38.69	37.90	3	9,714	0.03%
2020/07/01	8	38.12	34.1	37.79	38.05	-26.1	9,745	-0.27%
2020/06/30	55	38.56	20	38.35	37.70	35	9,717	0.36%
2020/06/29	10	37.64	11.3	37.56	38.30	-1.3	9,495	-0.01%
2020/06/24	49	36.20	20	36.31	36.20	29	9,325	0.31%
2020/06/23	32	37.59	36	37.26	36.95	-4	9,260	-0.04%
2020/06/22	63	39.08	39	39.21	38.00	24	9,153	0.26%
2020/06/19	160	39.05	86	38.25	39.15	74	8,905	0.83%	大買/
2020/06/18	41	38.24	33	39.14	39.20	8	8,124	0.10%
2020/06/17	19	35.27	28	35.56	35.65	-9	7,612	-0.12%
2020/06/16	62	34.55	32	34.42	34.45	30	7,328	0.41%
2020/06/15	17	34.95	29	35.13	34.85	-12	7,084	-0.17%
2020/06/12	7	31.68	4	32.19	32.90	3	6,422	0.05%
2020/06/11	22	32.98	29	31.99	31.45	-7	6,356	-0.11%
2020/06/10	1	32.30	3	31.97	32.00	-2	6,312	-0.03%
2020/06/09	1	31.40	4	31.38	31.60	-3	6,370	-0.05%
2020/06/08	45	31.93	56	31.38	31.30	-11	6,571	-0.17%
2020/06/05	13	30.40	2	30.50	30.65	11	6,737	0.16%
2020/06/04	1	29.90	2	30.25	30.00	-1	6,969	-0.01%
2020/06/03	1	30.00	4	30.10	29.90	-3	7,544	-0.04%
2020/06/02	12	29.06	11	28.87	29.15	1	7,900	0.01%
2020/06/01	5	30.15	0	0.00	29.55	5	7,951	0.06%
2020/05/29	2	30.30	3	30.40	30.10	-1	7,953	-0.01%
2020/05/28	24	30.80	1	30.60	30.25	23	7,937	0.29%
2020/05/27	17	31.18	20	31.32	30.90	-3	7,937	-0.04%
2020/05/26	20	34.02	33	33.19	32.25	-13	7,837	-0.17%
2020/05/25	21	32.35	24	32.53	32.90	-3	7,510	-0.04%
2020/05/22	13	31.90	12	32.13	31.30	1	7,400	0.01%
2020/05/21	9	31.92	1	32.00	31.70	8	7,374	0.11%
2020/05/20	5	31.87	0	0.00	31.75	5	7,401	0.07%
2020/05/19	58	32.01	51	32.00	32.05	7	7,376	0.09%
2020/05/18	8	31.93	8	32.48	32.30	0	7,298	0.00%
2020/05/15	3	30.95	7	30.86	30.90	-4	7,187	-0.06%
2020/05/14	22	32.65	6	33.12	31.50	16	7,172	0.22%
2020/05/13	12	32.78	17	33.11	32.90	-5	7,064	-0.07%
2020/05/11	7	30.76	0	0.00	30.95	7	6,800	0.10%
2020/05/08	4	31.79	6	30.78	30.70	-2	6,724	-0.03%
2020/05/07	1	32.30	1	32.30	32.40	0	6,634	0.00%
2020/05/06	19	32.90	19	33.25	31.70	0	6,572	0.00%
2020/05/05	15	32.99	7	32.85	32.10	8	6,416	0.12%
2020/05/04	64	29.93	71	30.95	31.80	-7	6,053	-0.12%
2020/04/30	2	29.00	1	29.05	28.95	1	5,821	0.02%
2020/04/29	7	28.93	0	0.00	28.75	7	5,811	0.12%
2020/04/28	2	28.80	2	29.85	28.85	0	5,807	0.00%
2020/04/27	4	29.55	9	29.64	29.70	-5	5,818	-0.09%
2020/04/24	5	29.14	2	29.40	28.80	3	5,739	0.05%
2020/04/22	2	28.05	0	0.00	28.15	2	5,670	0.04%
2020/04/21	3	28.15	0	0.00	28.15	3	5,648	0.05%
2020/04/20	0	0.00	4	29.51	29.40	-4	5,572	-0.07%
2020/04/17	2	29.00	2	28.75	28.75	0	5,565	0.00%
2020/04/16	3	29.33	3	29.50	29.10	0	5,560	0.00%
2020/04/15	5	29.28	4	29.78	28.90	1	5,481	0.02%
2020/04/14	13	29.96	10.1	30.48	29.40	2.9	5,418	0.05%
2020/04/10	1	28.95	7	29.01	29.00	-6	5,181	-0.12%
2020/04/08	0	0.00	2	28.30	28.00	-2	5,005	-0.04%
2020/04/07	1	28.25	1	28.20	28.00	0	4,969	0.00%
2020/04/06	12	28.57	3	29.17	29.40	9	4,874	0.18%
2020/04/01	1	27.20	21	27.18	27.00	-20	4,696	-0.43%
2020/03/31	0	0.00	2.2	26.18	26.20	-2.2	4,605	-0.05%
2020/03/30	1	26.20	0	0.00	26.00	1	4,572	0.02%
2020/03/27	4	26.08	3	25.95	25.35	1	4,531	0.02%
2020/03/26	0	0.00	1	25.80	25.80	-1	4,438	-0.02%
2020/03/25	1	24.15	9	24.25	24.20	-8	4,360	-0.18%
2020/03/24	9	23.70	0	0.00	23.70	9	4,328	0.21%
2020/03/23	1	23.20	105	22.99	23.20	-104	4,306	-2.42%	大賣/鉅額交易
2020/03/20	3	23.85	2	23.85	23.75	1	4,291	0.02%
2020/03/19	4	23.05	8	23.80	23.05	-4	4,228	-0.09%
2020/03/18	1	25.70	30	27.00	25.60	-29	4,165	-0.70%
2020/03/17	34	26.26	22	25.62	25.85	12	4,076	0.29%
2020/03/16	19	28.01	26	27.66	27.00	-7	3,999	-0.18%
2020/03/13	33	27.13	1	27.10	27.20	32	3,843	0.83%
2020/03/12	43	31.31	45	30.46	30.10	-2	3,695	-0.05%
2020/03/11	14	32.64	7	32.98	32.30	7	3,440	0.20%
2020/03/10	7	33.75	11	34.25	33.75	-4	3,204	-0.12%
2020/03/09	6	36.81	46	36.72	37.50	-40	2,953	-1.35%
2020/03/06	21	32.35	38	33.08	34.10	-17	2,379	-0.71%
2020/03/05	25	29.99	16	29.81	31.00	9	2,018	0.45%
2020/03/04	7	29.77	129	29.97	29.55	-122	1,963	-6.21%	大賣/鉅額交易
2020/03/03	27	29.42	46	29.87	29.50	-19	2,072	-0.92%
2020/03/02	4	28.25	0	0.00	29.40	4	2,072	0.19%
2020/02/27	4	28.61	0	0.00	28.40	4	2,109	0.19%
2020/02/24	18	30.11	1	29.70	29.20	17	2,573	0.66%
2020/02/19	0	0.00	2	28.05	28.35	-2	2,798	-0.07%
2020/02/17	0	0.00	3	28.65	28.15	-3	2,749	-0.11%
2020/02/14	3	28.55	0	0.00	27.90	3	2,706	0.11%
2020/02/11	0	0.00	1	27.65	27.75	-1	2,625	-0.04%
2020/02/10	1	27.60	0	0.00	27.55	1	2,610	0.04%
2020/02/07	0	0.00	1	28.35	28.25	-1	2,558	-0.04%
2020/02/06	3	29.17	0	0.00	27.85	3	2,496	0.12%
2020/02/05	0	0.00	1	28.25	28.25	-1	2,350	-0.04%
2020/01/20	3	27.20	3	27.00	27.00	0	2,184	0.00%
2020/01/13	0	0.00	2	27.00	26.85	-2	2,129	-0.09%
2020/01/10	1	26.95	0	0.00	26.80	1	2,089	0.05%
2020/01/07	0	0.00	1	25.95	25.70	-1	2,013	-0.05%
2020/01/06	0	0.00	1	26.00	26.00	-1	2,012	-0.05%
2020/01/02	1	26.75	0	0.00	26.75	1	1,990	0.05%
2019/12/16	1	26.15	2	26.45	26.45	-1	1,903	-0.05%
2019/12/13	1	26.00	1	26.10	25.95	0	1,899	0.00%
2019/12/12	0	0.00	1	26.85	26.45	-1	1,875	-0.05%
2019/12/05	0	0.00	2	28.00	27.75	-2	1,786	-0.11%
2019/12/03	1	28.30	0	0.00	27.75	1	1,732	0.06%
2019/12/02	3	28.05	6	27.70	27.80	-3	1,705	-0.18%
2019/11/29	0	0.00	5	28.57	28.70	-5	1,668	-0.30%
2019/11/28	9	28.77	41	29.29	28.95	-32	1,613	-1.98%
2019/11/27	2	27.60	0	0.00	27.65	2	1,440	0.14%
2019/11/25	1	28.95	4	29.20	28.65	-3	1,293	-0.23%
2019/11/22	67	29.00	72	28.64	28.85	-5	1,203	-0.42%
2019/11/21	253	29.34	35	28.83	29.10	218	1,070	20.36%	大買/鉅額交易
2019/11/20	20	27.50	23	27.12	28.00	-3	749	-0.40%
2019/11/19	1	25.50	0	0.00	25.50	1	376	0.27%
2019/11/13	1	23.20	0	0.00	23.25	1	319	0.31%
2019/10/29	0	0.00	0	23.50	23.50	0	292	-0.01%
2019/10/07	0	0.00	5	23.10	23.10	-5	351	-1.42%
2019/08/26	3	23.10	0	0.00	23.05	3	385	0.78%
2019/07/16	5	26.55	0	0.00	26.55	5	372	1.34%
2019/07/10	0	0.00	5	26.75	26.80	-5	349	-1.43%
2019/07/04	5	25.05	0	0.00	25.10	5	308	1.62%
2019/06/06	0	0.00	1	24.60	24.65	-1	369	-0.27%
2019/06/03	0	0.00	0.4	25.55	25.55	-0.4	382	-0.11%
2019/05/13	0	0.00	0	23.70	23.70	0	392	-0.01%
2019/05/10	0	0.00	6	24.35	23.85	-6	389	-1.54%
2019/05/06	0	0.00	1	25.60	25.30	-1	375	-0.27%
2019/04/23	0	0.00	1	26.15	25.90	-1	419	-0.24%
2019/04/17	1	26.35	8	26.40	26.55	-7	468	-1.49%
2019/04/12	2	26.50	0	0.00	26.30	2	563	0.36%
2019/04/11	3	26.60	0	0.00	26.45	3	563	0.53%
2019/04/09	0	0.00	1	26.30	26.55	-1	552	-0.18%
2019/04/02	2	26.80	0	0.00	26.40	2	539	0.37%
2019/04/01	0	0.00	1	26.85	26.70	-1	530	-0.19%
2019/03/29	8	26.45	0	0.00	26.40	8	522	1.53%
2019/03/21	0	0.00	6	26.50	26.40	-6	520	-1.15%
2019/03/20	0	0.00	2	26.35	26.40	-2	520	-0.38%
2019/03/19	8	26.50	1	26.40	26.30	7	518	1.35%
2019/03/14	0	0.00	7	26.65	26.65	-7	513	-1.36%
2019/03/12	2	27.15	0	0.00	27.00	2	526	0.38%
2019/03/05	2	26.95	0	0.00	26.95	2	548	0.36%
2019/02/15	0	0.00	3	27.60	27.30	-3	661	-0.45%
2019/02/14	3	27.22	0	0.00	27.35	3	644	0.47%
2019/01/29	1	26.80	0	0.00	26.60	1	657	0.15%
2019/01/23	1	27.00	0	0.00	27.35	1	651	0.15%
2019/01/14	0	0.00	1	27.60	27.10	-1	681	-0.15%
2019/01/08	0	0.00	1	27.65	27.30	-1	642	-0.16%
2019/01/07	2	27.40	7	26.98	27.10	-5	628	-0.80%
2019/01/04	6	25.27	0	0.00	26.45	6	605	0.99%
2018/12/11	0	0.00	2	25.20	25.10	-2	639	-0.31%
2018/11/29	0	0.00	5	27.00	26.90	-5	641	-0.78%
2018/11/28	0	0.00	2	27.15	27.10	-2	639	-0.31%
2018/11/21	1	26.50	0	0.00	27.00	1	609	0.16%
2018/11/20	4	27.04	4	27.08	27.00	0	590	0.00%
2018/11/01	0	0.00	3	23.00	23.05	-3	512	-0.58%
2018/10/31	2	23.00	0	0.00	22.80	2	509	0.39%
2018/10/25	1	22.70	2	23.30	22.40	-1	504	-0.20%
2018/10/24	0	0.00	29	24.06	24.00	-29	489	-5.93%
2018/10/16	2	25.55	1	24.95	25.50	1	496	0.20%
2018/10/12	1	25.00	0	0.00	25.20	1	483	0.21%
2018/10/11	3	26.57	0	0.00	26.35	3	463	0.65%
2018/10/05	1	29.40	0	0.00	29.40	1	455	0.22%
2018/10/04	1.2	30.20	0	0.00	30.05	1.2	454	0.27%
2018/09/19	0	0.00	4	31.11	31.30	-4	463	-0.86%
2018/09/18	1	30.35	0	0.00	30.30	1	449	0.22%
2018/09/17	0	0.00	1	30.95	30.25	-1	453	-0.22%
2018/09/13	0	0.00	1	30.55	30.35	-1	462	-0.22%
2018/09/12	0	0.00	1	29.95	30.35	-1	460	-0.22%
2018/09/10	2	29.43	0	0.00	29.05	2	462	0.43%
2018/09/06	1	30.35	0	0.00	30.25	1	481	0.21%
2018/09/04	1	30.90	0	0.00	30.85	1	486	0.21%
2018/09/03	1	30.95	0	0.00	30.95	1	494	0.20%
2018/08/28	1	31.35	0	0.00	31.40	1	528	0.19%
2018/08/13	0	0.00	1	31.85	31.50	-1	672	-0.15%
2018/08/03	1	32.80	1	32.40	32.35	0	667	0.00%
2018/07/25	3	31.70	0	0.00	31.70	3	659	0.45%
2018/07/20	0	0.00	21	32.45	32.45	-21	650	-3.23%
2018/07/17	1	33.00	0	0.00	33.05	1	665	0.15%
2018/07/13	1	32.50	0	0.00	32.50	1	658	0.15%
2018/07/12	0	0.00	5	32.33	32.40	-5	664	-0.75%
2018/07/11	0	0.00	9	32.13	32.20	-9	665	-1.35%
2018/07/10	0	0.00	2	32.23	32.10	-2	667	-0.30%
2018/07/03	1	31.90	0	0.00	31.80	1	701	0.14%
2018/06/28	2	31.85	2	32.25	32.00	0	735	0.00%
2018/06/27	6	31.94	0	0.00	31.95	6	759	0.79%
2018/06/26	1	31.80	0	0.00	31.75	1	797	0.13%
2018/06/25	0	0.00	1	31.95	31.95	-1	796	-0.13%
2018/06/22	0	0.00	3.6	32.56	32.60	-3.6	798	-0.45%
2018/06/19	2	32.70	2	32.70	32.65	0	823	0.00%
2018/06/15	6	33.31	0	0.00	32.40	6	825	0.73%
2018/06/11	5	33.50	0	0.00	33.95	5	804	0.62%
2018/06/08	1	33.65	0	0.00	33.25	1	804	0.12%
2018/06/07	3	34.03	1	34.09	33.90	2	798	0.25%
2018/06/06	2	34.13	0	0.00	34.40	2	797	0.25%
2018/06/05	0	0.00	2	34.70	34.30	-2	790	-0.25%
2018/06/04	18	33.94	1	33.95	33.85	17	776	2.19%
2018/06/01	4	34.15	0	0.00	33.95	4	778	0.51%
2018/05/31	3	33.80	3	33.82	34.20	0	759	0.00%
2018/05/30	5	33.04	3	33.10	33.25	2	732	0.27%
2018/05/29	6	32.92	0	0.00	32.95	6	732	0.82%
2018/05/28	9	33.14	0	32.85	32.85	9	733	1.23%
2018/05/25	20	33.48	0	0.00	33.05	20	733	2.73%
2018/05/24	2	32.65	1	33.60	33.70	1	724	0.14%
2018/05/23	1	31.80	0	0.00	31.80	1	682	0.15%
2018/05/22	1	32.00	0	0.00	31.90	1	687	0.15%
2018/05/15	1	32.70	0	0.00	32.40	1	717	0.14%
2018/05/08	1	31.70	0	0.00	31.55	1	786	0.13%
2018/04/26	0	0.00	1	32.85	32.15	-1	826	-0.12%
2018/04/24	1	32.35	0	0.00	32.30	1	829	0.12%
2018/04/19	0	0.00	1	32.45	32.80	-1	944	-0.11%
2018/04/13	0	0.00	5	33.65	33.65	-5	976	-0.51%
2018/04/10	1	34.15	0	0.00	34.10	1	998	0.10%
2018/04/09	5	35.00	1	34.80	34.90	4	990	0.40%
2018/03/30	0	0.00	1	34.25	34.05	-1	964	-0.10%
2018/03/29	0	0.00	1	33.75	33.90	-1	944	-0.11%
2018/03/27	0	0.00	1	33.25	33.00	-1	910	-0.11%
2018/03/19	1	33.00	1	32.95	32.95	0	906	0.00%
2018/03/16	1	33.00	0	0.00	33.15	1	920	0.11%
2018/03/15	0	0.00	1	33.00	32.75	-1	917	-0.11%
2018/03/14	0	0.00	10	32.71	32.90	-10	926	-1.08%
2018/03/13	3	32.55	0	0.00	32.65	3	926	0.32%
2018/03/12	0	0.00	1	32.65	32.40	-1	936	-0.11%
2018/03/08	1	32.35	0	0.00	32.50	1	967	0.10%
2018/03/07	3	32.10	0	0.00	32.05	3	967	0.31%
2018/03/02	1	31.55	0	0.00	31.80	1	980	0.10%
2018/02/27	0	0.00	6	32.10	32.15	-6	989	-0.61%
2018/02/23	0	0.00	6	33.04	33.05	-6	986	-0.61%
2018/02/12	0	0.00	5	31.54	31.35	-5	1,030	-0.49%
2018/02/09	1	31.45	1	31.05	31.60	0	1,038	0.00%
2018/02/08	3	31.77	0	0.00	32.15	3	1,046	0.29%
2018/02/07	0	0.00	1	31.95	31.35	-1	1,079	-0.09%
2018/02/06	5	32.22	0	0.00	31.00	5	1,094	0.46%
2018/02/05	1	33.80	0	0.00	34.20	1	1,133	0.09%
2018/02/02	1	34.55	0	0.00	34.70	1	1,287	0.08%
2018/01/30	0	0.00	0.1	34.90	34.85	-0.1	1,345	-0.01%
2018/01/29	0	0.00	1	35.45	35.10	-1	1,353	-0.07%
2018/01/26	0	0.00	1	35.25	35.20	-1	1,348	-0.07%
2018/01/25	0	0.00	0.1	35.15	35.15	-0.1	1,347	-0.01%
2018/01/24	11	34.99	2	34.95	34.95	9	1,341	0.67%
2018/01/23	3	35.32	2	35.20	35.20	1	1,331	0.08%
2018/01/22	6	35.33	2	35.30	35.20	4	1,332	0.30%
2018/01/18	5	35.66	3	35.60	35.50	2	1,327	0.15%
2018/01/17	1	35.60	0	0.00	35.60	1	1,338	0.07%
2018/01/16	16	36.33	0	0.00	36.05	16	1,330	1.20%
2018/01/15	1	36.45	32	36.37	36.70	-31	1,297	-2.39%
2018/01/12	3	35.78	0	0.00	35.70	3	1,241	0.24%
2018/01/11	0	0.00	5	35.65	35.70	-5	1,238	-0.40%
2018/01/10	0	0.00	2	35.45	35.40	-2	1,234	-0.16%
2018/01/09	4	35.85	1	36.00	35.70	3	1,229	0.24%
2018/01/05	1	35.50	0	0.00	35.70	1	1,216	0.08%
2018/01/02	0	0.00	3	35.55	35.75	-3	1,205	-0.25%