國泰網路資安 (00875)-國泰-高雄券商分點個股進出

台股 » 個股 » 國泰網路資安 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰網路資安

(00875)

可現股當沖

股價
37.36
漲跌
▼0.32
漲幅
-0.85%
成交量
49張
產業
上市
75人加入追蹤

立即追蹤
本地時間:13:30

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

國泰網路資安 (00875)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄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
2024/12/20	0	0.00	2.3	37.36	37.36	-2.3	120	-1.90%
2024/12/19	1	37.65	2	37.59	37.68	-1	121	-0.83%
2024/12/18	0.1	39.26	0	0.00	39.27	0.1	126	0.08%
2024/12/17	0	0.00	0.2	39.01	39.44	-0.2	128	-0.16%
2024/12/13	1.3	38.74	0	0.00	38.68	1.3	127	1.02%
2024/12/12	0.3	38.25	0	0.00	38.24	0.3	128	0.19%
2024/12/11	0.3	38.00	0	0.00	37.93	0.3	126	0.20%
2024/12/05	0.2	38.92	0	0.00	37.88	0.2	142	0.14%
2024/12/03	0.1	38.00	2	37.65	37.64	-1.9	147	-1.29%
2024/11/29	0.5	37.00	1	36.86	36.85	-0.5	154	-0.32%
2024/11/22	1	36.25	0.9	36.24	36.25	0.1	151	0.08%
2024/11/18	0	0.00	3	35.17	35.17	-3	157	-1.90%
2024/11/13	0	0.00	1.2	36.37	36.32	-1.2	156	-0.77%
2024/11/12	0	0.00	0.1	36.44	36.44	-0.1	156	-0.05%
2024/11/11	0	0.00	0.3	36.41	36.15	-0.3	154	-0.19%
2024/11/08	0.2	35.60	0	0.00	35.61	0.2	149	0.13%
2024/11/07	1	35.60	3	35.61	35.69	-2	149	-1.34%
2024/11/01	0	0.00	0.1	33.66	33.61	-0.1	132	-0.07%
2024/10/30	0	0.00	0.2	34.11	34.14	-0.2	131	-0.15%
2024/10/21	0	0.00	0.2	34.50	34.50	-0.2	138	-0.12%
2024/10/16	0	0.00	0.5	34.57	34.60	-0.5	148	-0.34%
2024/10/15	0	0.00	3	34.68	34.67	-3	148	-2.02%
2024/10/14	1	34.58	0	0.00	34.57	1	147	0.68%
2024/10/11	2	34.18	1	34.33	34.29	1	146	0.68%
2024/09/30	0	0.00	0.4	33.11	33.16	-0.4	165	-0.23%
2024/09/27	0	0.00	2	33.26	33.25	-2	164	-1.22%
2024/09/24	0	0.00	3	33.23	33.26	-3	171	-1.75%
2024/09/16	0	0.00	0.1	32.48	32.43	-0.1	167	-0.04%
2024/09/12	0	0.00	3	31.84	31.98	-3	169	-1.77%
2024/08/27	0	0.00	0	33.43	32.94	0	144	-0.02%
2024/08/26	0	0.00	0.1	32.95	32.94	-0.1	145	-0.07%
2024/08/23	0	0.00	0.7	32.90	32.80	-0.7	153	-0.46%
2024/08/22	0	0.00	0	33.00	32.97	0	156	0.00%
2024/08/21	0	0.00	0.4	32.81	32.80	-0.4	157	-0.27%
2024/08/20	0	0.00	0	32.88	32.80	0	164	-0.01%
2024/08/19	0	0.00	1	32.34	32.36	-1	164	-0.61%
2024/08/15	0	0.00	5	32.03	32.04	-5	164	-3.05%
2024/08/09	1	31.39	0	0.00	31.30	1	174	0.57%
2024/08/08	0.1	31.07	0	0.00	30.98	0.1	175	0.06%
2024/07/23	0	0.00	0.3	32.76	32.79	-0.3	194	-0.16%
2024/07/19	0	0.00	2	32.81	32.81	-2	197	-1.02%
2024/07/18	5	33.01	5	33.04	33.06	0	202	0.00%
2024/07/17	0	0.00	5	33.35	33.33	-5	206	-2.42%
2024/07/05	0	0.00	1	32.68	32.68	-1	214	-0.47%
2024/07/04	0	0.00	0.1	32.77	32.75	-0.1	215	-0.03%
2024/07/03	2	32.68	0	0.00	32.67	2	214	0.93%
2024/06/28	0	0.00	0.2	32.53	32.52	-0.2	198	-0.10%
2024/06/27	0	0.00	0	31.72	31.72	0	196	-0.01%
2024/06/26	0	31.70	0	0.00	31.62	0	195	0.01%
2024/06/25	0.1	31.48	2	31.35	31.42	-2	193	-1.02%
2024/06/18	0	0.00	0	31.75	31.72	0	193	0.00%
2024/06/13	0	0.00	19	32.14	32.16	-19	197	-9.60%
2024/06/11	1.2	31.80	0	0.00	31.78	1.2	198	0.58%
2024/06/07	0	31.61	1	31.60	31.63	-1	201	-0.49%
2024/06/06	1	31.60	0	0.00	31.58	1	207	0.48%
2024/06/04	0.3	31.52	0	0.00	31.36	0.3	212	0.14%
2024/06/03	0.2	32.00	0	0.00	31.72	0.2	213	0.11%
2024/05/31	0.2	31.78	0	0.00	31.56	0.2	210	0.09%
2024/05/22	0	32.59	0	0.00	32.42	0	205	0.00%
2024/05/20	0	32.55	0	0.00	32.58	0	224	0.00%
2024/05/17	0	32.64	0	0.00	32.63	0	225	0.01%
2024/05/16	0	32.54	0	0.00	32.54	0	219	0.01%
2024/05/14	0	32.13	0	0.00	32.08	0	225	0.01%
2024/05/10	0	32.10	1	32.05	32.05	-1	225	-0.43%
2024/05/09	0	31.89	0	0.00	31.85	0	222	0.01%
2024/05/08	0	32.07	0	0.00	32.00	0	223	0.02%
2024/05/07	5	32.00	5	31.99	32.04	0	224	0.00%
2024/05/06	0	32.00	0	32.00	31.63	0	221	-0.01%
2024/05/03	0	32.30	0	32.20	31.64	0	224	0.01%
2024/05/02	0	0.00	0.1	31.87	31.84	-0.1	229	-0.06%
2024/04/24	2	31.83	2	31.99	31.97	0	254	0.00%
2024/04/12	0	0.00	2	32.67	32.66	-2	251	-0.80%
2024/04/11	0	0.00	0.1	32.40	32.40	-0.1	243	-0.05%
2024/04/10	0.1	32.88	0	0.00	32.62	0.1	245	0.02%
2024/03/28	0	32.64	0.2	32.80	32.69	-0.2	272	-0.07%
2024/03/26	0	0.00	0.4	32.42	32.47	-0.4	276	-0.16%
2024/03/21	0	0.00	0.3	32.72	32.74	-0.3	294	-0.09%
2024/03/19	0	0.00	0	32.18	32.21	0	302	-0.01%
2024/03/15	0	0.00	0.2	32.60	32.62	-0.2	317	-0.06%
2024/03/13	0	0.00	0.4	32.94	33.00	-0.4	323	-0.12%
2024/03/08	15	32.40	15	32.47	32.56	0	324	0.00%
2024/03/07	0	0.00	0.1	32.10	32.10	-0.1	322	-0.03%
2024/03/06	1	32.40	1	32.40	32.42	0	318	-0.01%
2024/03/04	0	32.55	0	0.00	32.56	0	323	0.00%
2024/02/27	0	0.00	8.2	32.20	32.23	-8.2	313	-2.62%
2024/02/23	0.1	31.91	0	0.00	31.92	0.1	312	0.03%
2024/02/22	0	0.00	0.1	31.42	31.53	-0.1	309	-0.03%
2024/02/21	0	0.00	0	32.56	31.84	0	304	0.00%
2024/02/16	0	0.00	0.4	32.95	32.91	-0.4	297	-0.12%
2024/02/15	0	0.00	0.2	32.92	32.96	-0.2	296	-0.05%
2024/02/05	0	0.00	7.2	32.27	32.26	-7.2	292	-2.47%
2024/02/02	0	0.00	0.1	32.38	32.30	-0.1	298	-0.02%
2024/01/31	0	0.00	1.2	32.51	32.51	-1.2	299	-0.40%
2024/01/30	0	0.00	1.3	32.60	32.59	-1.3	296	-0.45%
2024/01/24	0	0.00	1.2	32.40	32.50	-1.2	289	-0.43%
2024/01/23	0	0.00	7.5	32.29	32.35	-7.5	288	-2.60%
2024/01/18	1	31.45	1	31.31	31.19	0	252	-0.01%
2024/01/16	0	0.00	1	31.50	31.53	-1	244	-0.41%
2024/01/15	7	31.42	0	0.00	31.55	7	242	2.88%
2024/01/12	0	0.00	1	31.33	31.33	-1	240	-0.42%
2024/01/11	0	0.00	0.2	31.13	31.19	-0.2	240	-0.07%
2024/01/10	0	0.00	2.2	30.62	30.60	-2.2	241	-0.91%
2024/01/09	0.1	30.38	1.4	30.21	30.33	-1.3	244	-0.53%
2024/01/08	0	0.00	0.4	29.68	29.61	-0.4	234	-0.16%
2024/01/05	0	0.00	1	29.80	29.75	-1	232	-0.43%
2024/01/04	0.1	30.00	0	0.00	29.98	0.1	238	0.04%
2024/01/03	0.1	30.48	0	0.00	30.45	0.1	237	0.03%
2024/01/02	0	0.00	1	30.77	30.77	-1	234	-0.43%
2023/12/29	0.1	31.00	0	0.00	30.99	0.1	232	0.04%
2023/12/27	0	0.00	0.1	31.30	31.32	-0.1	227	-0.02%
2023/12/26	0.1	31.25	0	0.00	31.30	0.1	224	0.04%
2023/12/22	0	0.00	1	31.10	31.10	-1	218	-0.46%
2023/12/21	0	0.00	0	31.35	31.19	0	216	-0.01%
2023/12/20	0	0.00	0.3	31.45	31.61	-0.3	213	-0.14%
2023/12/19	0	0.00	13.5	31.30	31.35	-13.5	205	-6.57%
2023/12/18	0	0.00	7.3	31.28	31.33	-7.3	200	-3.66%
2023/12/15	0	0.00	3	30.96	30.97	-3	192	-1.56%
2023/12/14	0	0.00	1.2	30.77	30.81	-1.2	186	-0.64%
2023/12/13	0	0.00	9.3	30.30	30.39	-9.3	182	-5.08%
2023/12/12	2	30.08	8.1	30.13	30.16	-6.1	176	-3.46%
2023/12/11	0	0.00	3	29.78	29.77	-3	164	-1.82%
2023/12/08	0	0.00	0.2	29.99	29.36	-0.2	163	-0.14%
2023/12/07	0	0.00	2	29.58	29.59	-2	158	-1.27%
2023/12/06	0	0.00	11.1	29.66	29.64	-11.1	158	-6.98%
2023/12/05	0	0.00	1	29.46	29.48	-1	152	-0.65%
2023/12/04	0	0.00	16.5	29.24	29.24	-16.5	148	-11.13%
2023/11/28	0	0.00	0	28.61	28.60	0	144	0.00%
2023/11/27	0	0.00	0	28.85	28.60	0	147	-0.01%
2023/11/24	0	0.00	0.1	28.58	28.54	-0.1	148	-0.05%
2023/11/22	0	0.00	2.8	28.36	28.39	-2.8	153	-1.80%
2023/11/17	1	28.25	0	0.00	28.24	1	150	0.66%
2023/11/16	0	0.00	1	28.48	28.49	-1	146	-0.68%
2023/11/15	0	0.00	2.3	28.93	28.93	-2.3	149	-1.52%
2023/11/14	0	0.00	0.1	28.15	28.12	-0.1	145	-0.10%
2023/11/13	1	28.02	0.3	28.05	28.03	0.7	144	0.47%
2023/11/07	0	0.00	0	27.46	27.40	0	139	-0.02%
2023/11/02	2	26.89	0	0.00	26.89	2	145	1.38%
2023/11/01	0	0.00	1	26.85	26.90	-1	144	-0.69%
2023/10/26	1.1	26.50	0	0.00	26.51	1.1	165	0.64%
2023/10/25	0	0.00	2	27.07	27.06	-2	166	-1.20%
2023/10/24	1	26.81	0	0.00	26.84	1	168	0.59%
2023/10/23	0.1	27.07	0	0.00	27.06	0.1	168	0.03%
2023/10/20	1	27.48	0	0.00	27.48	1	170	0.59%
2023/10/18	0	0.00	1	28.14	28.14	-1	172	-0.58%
2023/10/11	1	28.21	2	28.15	28.14	-1	181	-0.55%
2023/10/06	0.1	27.57	0	0.00	27.34	0.1	190	0.03%
2023/09/27	0.1	27.84	0	0.00	27.73	0.1	192	0.05%
2023/09/22	0.3	28.30	0	0.00	28.14	0.3	198	0.15%
2023/09/18	0	0.00	1	28.47	28.51	-1	208	-0.48%
2023/09/14	0	0.00	0.4	28.83	28.87	-0.4	217	-0.20%
2023/09/13	0	0.00	3.3	28.99	28.91	-3.3	219	-1.50%
2023/09/12	0	0.00	3	29.00	29.03	-3	220	-1.38%
2023/09/11	0	0.00	0.2	29.20	28.91	-0.2	222	-0.09%
2023/09/08	0	0.00	0.1	28.97	28.94	-0.1	222	-0.02%
2023/09/07	0	0.00	4.5	29.14	29.09	-4.5	232	-1.93%
2023/09/04	0.1	29.30	1	29.28	29.29	-1	236	-0.40%
2023/08/31	0	0.00	0.3	28.75	28.83	-0.3	236	-0.12%
2023/08/24	0	0.00	4.9	28.21	28.26	-4.9	244	-2.01%
2023/08/14	0	0.00	0.5	28.17	28.11	-0.5	289	-0.19%
2023/08/10	0	0.00	0.2	28.08	28.09	-0.2	289	-0.06%
2023/08/09	0.1	28.29	0	0.00	28.20	0.1	288	0.03%
2023/08/07	0	0.00	3	28.29	28.29	-3	305	-0.98%
2023/08/02	0	0.00	3.8	28.94	28.83	-3.8	320	-1.20%
2023/08/01	1	28.40	1	28.53	28.66	0	314	0.00%
2023/07/31	0.2	28.34	5.1	28.35	28.35	-4.9	312	-1.56%
2023/07/19	1	28.13	1.8	28.30	28.37	-0.8	323	-0.26%
2023/07/14	0.1	28.10	0	0.00	28.13	0.1	312	0.03%
2023/07/13	0	0.00	2	27.92	27.87	-2	308	-0.65%
2023/07/12	0	0.00	0.2	28.15	28.08	-0.2	301	-0.05%
2023/07/11	0	0.00	1	27.98	27.96	-1	300	-0.33%
2023/07/07	0.1	27.40	0	0.00	27.28	0.1	298	0.03%
2023/07/03	0.3	27.95	0	0.00	27.95	0.3	295	0.08%
2023/06/29	0	0.00	3	27.41	27.40	-3	293	-1.02%
2023/06/26	0	0.00	2	27.03	27.00	-2	289	-0.69%
2023/06/19	0	0.00	2	27.94	27.92	-2	276	-0.72%
2023/06/16	0	0.00	3.1	27.88	27.89	-3.1	281	-1.11%
2023/06/15	0.2	27.60	0.1	27.60	27.60	0.1	285	0.03%
2023/06/14	1	27.47	1	27.46	27.47	0	284	0.00%
2023/06/13	0.2	27.50	4.5	27.14	27.15	-4.3	284	-1.51%
2023/06/09	0.2	26.91	0	0.00	26.68	0.2	276	0.07%
2023/06/08	0	0.00	0.7	26.85	26.61	-0.7	284	-0.26%
2023/06/07	0	0.00	1	26.89	26.87	-1	289	-0.35%
2023/06/06	0	0.00	1	26.61	26.60	-1	285	-0.35%
2023/05/31	0	0.00	5.1	26.43	26.42	-5.1	286	-1.77%
2023/05/30	0	0.00	0.1	26.30	26.29	-0.1	288	-0.03%
2023/05/29	2	26.35	0	0.00	26.33	2	287	0.70%
2023/05/25	0	0.00	1	26.02	26.02	-1	283	-0.35%
2023/05/23	1	26.18	4	26.16	26.10	-3	289	-1.04%
2023/05/19	0	0.00	1	25.73	25.75	-1	276	-0.37%
2023/05/18	0	0.00	2	25.46	25.47	-2	269	-0.74%
2023/05/17	0	0.00	0	25.33	25.27	0	272	-0.01%
2023/05/15	0	0.00	2	25.14	25.19	-2	273	-0.73%
2023/05/12	0	0.00	1.2	25.36	25.33	-1.2	265	-0.47%
2023/05/11	0.1	25.23	0	0.00	25.25	0.1	266	0.04%
2023/05/10	0.1	25.05	0	0.00	24.90	0.1	251	0.04%
2023/05/08	3	24.57	0	0.00	24.58	3	243	1.23%
2023/05/05	4	24.11	0	0.00	24.09	4	239	1.67%
2023/05/04	1.3	24.25	0	0.00	24.26	1.3	234	0.54%
2023/05/03	2	24.30	0	0.00	24.31	2	234	0.85%
2023/05/02	1	24.67	0	0.00	24.72	1	229	0.44%
2023/04/27	0	0.00	1	24.67	24.73	-1	225	-0.44%
2023/04/26	1.1	24.84	0	0.00	24.86	1.1	225	0.49%
2023/04/19	0	0.00	1	25.99	25.96	-1	226	-0.44%
2023/04/18	0	0.00	2	26.08	26.07	-2	226	-0.88%
2023/04/13	0.1	25.99	0	0.00	25.82	0.1	224	0.04%
2023/04/11	1.1	25.59	0	0.00	25.55	1.1	222	0.49%
2023/04/07	0	0.00	0	25.51	25.45	0	225	-0.01%
2023/03/28	0.1	25.06	0	0.00	25.06	0.1	231	0.04%
2023/03/24	0	0.00	0	25.03	25.12	0	235	-0.01%
2023/03/23	1	24.79	0	0.00	24.87	1	237	0.42%
2023/03/21	0	24.89	0	0.00	24.90	0	238	0.00%
2023/03/20	1	24.88	0	24.97	24.82	1	232	0.43%
2023/03/14	2	24.62	0	24.75	24.60	2	229	0.85%
2023/03/13	0	24.96	0	0.00	25.11	0	226	0.02%
2023/03/10	3	25.21	0	0.00	25.22	3	217	1.38%
2023/03/09	0	0.00	0	25.97	25.86	0	216	0.00%
2023/03/07	0	0.00	2	26.10	26.11	-2	221	-0.90%
2023/03/06	0	0.00	1	26.00	26.06	-1	217	-0.46%
2023/03/03	0	0.00	0	26.00	25.68	0	214	-0.02%
2023/02/22	2	25.56	0	0.00	25.52	2	207	0.97%
2023/02/16	0.1	26.30	0	0.00	26.30	0.1	205	0.05%
2023/02/15	0	0.00	0	25.85	26.00	0	199	-0.02%
2023/02/03	5	26.01	5.1	25.97	25.99	-0.1	203	-0.03%
2023/02/02	0	0.00	8.8	25.57	25.60	-8.8	209	-4.21%
2023/01/30	3	25.13	2	25.04	25.15	1	224	0.44%
2023/01/13	1	24.28	0	24.68	24.34	1	248	0.39%
2023/01/12	0	0.00	0	24.87	24.30	0	246	0.00%
2023/01/09	0.1	24.28	0	0.00	24.07	0.1	250	0.04%
2023/01/06	0.1	24.12	0	0.00	23.99	0.1	250	0.02%
2023/01/05	2	24.42	0	0.00	24.49	2	250	0.80%
2023/01/04	0	0.00	0	24.43	24.42	0	250	-0.02%
2022/12/30	0	0.00	0	24.29	24.15	0	254	-0.01%
2022/12/29	0	0.00	0	24.06	23.65	0	254	0.00%
2022/12/28	0.1	24.00	0	24.19	23.87	0.1	255	0.04%
2022/12/27	0	24.36	0	24.28	24.24	0	251	-0.01%
2022/12/26	0.1	24.36	0	24.37	24.23	0.1	251	0.02%
2022/12/22	0	24.67	0	24.68	24.63	0	251	-0.01%
2022/12/20	3	24.51	3	24.57	24.14	0	254	0.02%
2022/12/19	0	0.00	0	25.05	24.77	0	249	-0.02%
2022/12/16	0.1	25.47	0	0.00	24.96	0.1	249	0.02%
2022/12/12	0	0.00	0.1	25.43	25.28	-0.1	249	-0.02%
2022/12/09	0	0.00	0.3	25.45	25.39	-0.3	252	-0.14%
2022/12/05	0	0.00	2	26.21	26.16	-2	253	-0.79%
2022/12/01	2	25.89	0	0.00	25.90	2	253	0.79%
2022/11/30	0.1	25.89	0	0.00	25.53	0.1	248	0.02%
2022/11/25	0	26.15	0	0.00	26.11	0	243	0.01%
2022/11/24	4	26.27	4	26.23	26.17	0	242	0.00%
2022/11/18	2	26.05	0	0.00	26.04	2	253	0.79%
2022/11/14	1	26.50	1	26.55	26.50	0	245	0.00%
2022/11/11	7	26.58	9	26.46	26.51	-2	241	-0.83%
2022/11/10	0	25.50	0	0.00	25.38	0	241	0.01%
2022/11/04	0	25.78	0	0.00	25.66	0	234	0.00%
2022/11/02	0	0.00	1	27.10	27.12	-1	232	-0.43%
2022/10/31	0	0.00	1	27.30	27.36	-1	233	-0.43%
2022/10/27	0	26.90	0	0.00	26.87	0	220	0.00%
2022/10/26	0	26.80	0	0.00	26.77	0	217	0.01%
2022/10/25	0	0.00	0.2	26.70	26.35	-0.2	210	-0.11%
2022/10/20	0	0.00	2	25.51	25.65	-2	189	-1.06%
2022/10/18	0	0.00	1	25.49	25.76	-1	187	-0.53%
2022/10/17	0.1	24.75	0	0.00	24.59	0.1	184	0.05%
2022/10/13	0	24.70	0	0.00	24.57	0	180	0.01%
2022/10/11	4	25.05	3	25.03	24.90	1	181	0.55%
2022/09/23	2.1	25.72	0	0.00	25.77	2.1	183	1.15%
2022/09/22	1	26.16	1	26.20	26.29	0	179	0.00%
2022/09/21	0	0.00	1	26.57	26.57	-1	175	-0.57%
2022/09/20	0	0.00	1	26.92	26.92	-1	177	-0.56%
2022/09/19	2	26.49	1	26.75	26.51	1	182	0.55%
2022/09/12	0	0.00	0	27.15	27.32	0	185	-0.01%
2022/09/01	0.1	26.85	0	0.00	26.71	0.1	202	0.05%
2022/08/31	0.2	27.38	0	0.00	27.26	0.2	196	0.10%
2022/08/26	0.1	27.78	0	0.00	27.60	0.1	187	0.05%
2022/08/19	0	0.00	0	28.12	28.06	0	196	0.00%
2022/08/17	1	28.45	0	0.00	28.45	1	206	0.49%
2022/08/12	0	0.00	0	27.85	27.71	0	211	-0.02%
2022/08/11	1	27.80	1	27.94	27.92	0	218	0.00%
2022/07/28	0.2	25.60	0	0.00	25.56	0.2	257	0.06%
2022/07/27	6	25.31	6	25.48	25.52	0	254	0.00%
2022/07/25	0	0.00	1	26.17	26.26	-1	261	-0.38%
2022/07/20	1	25.76	0	0.00	25.71	1	274	0.36%
2022/07/15	1.1	24.81	0	0.00	24.77	1.1	285	0.39%
2022/07/06	0	0.00	1	25.71	25.73	-1	300	-0.33%
2022/06/29	1	25.50	0	0.00	25.54	1	311	0.33%
2022/06/28	0	26.34	0	0.00	26.16	0	315	0.01%
2022/06/27	3	26.22	3	26.26	26.33	0	322	0.00%
2022/06/23	0.1	24.99	0	0.00	25.00	0.1	332	0.03%
2022/06/22	0.1	24.99	0.3	25.03	24.90	-0.2	341	-0.07%
2022/06/21	0.2	25.22	0	0.00	25.09	0.2	364	0.05%
2022/06/17	2	24.34	3	24.38	24.46	-1	403	-0.25%
2022/06/16	1	25.30	0	0.00	25.06	1	408	0.25%
2022/06/15	2.2	24.82	0	0.00	24.74	2.2	407	0.54%
2022/06/14	4.1	25.09	4	25.11	25.26	0.1	402	0.03%
2022/06/13	0	25.75	0	0.00	25.75	0	399	0.01%
2022/06/08	0.1	27.67	6	27.44	27.45	-5.9	403	-1.46%
2022/06/01	6	27.00	4	27.05	27.02	2	420	0.48%
2022/05/31	1	27.50	1	27.70	27.57	0	420	0.00%
2022/05/30	3	27.68	1.7	27.72	27.76	1.3	422	0.31%
2022/05/25	0.1	26.49	0	0.00	26.43	0.1	433	0.03%
2022/05/23	0.1	26.65	0	0.00	26.57	0.1	437	0.02%
2022/05/19	0.3	25.96	0	0.00	25.84	0.3	440	0.06%
2022/05/18	1	26.51	0	0.00	26.47	1	436	0.23%
2022/05/16	0	26.60	0	0.00	26.53	0	435	0.01%
2022/05/13	1	25.90	0	0.00	25.90	1	423	0.24%
2022/05/12	7.1	25.51	7	25.56	25.36	0.1	422	0.03%
2022/05/11	4	26.08	4	25.99	26.10	0	417	0.01%
2022/05/10	0	26.90	0	0.00	26.17	0	418	0.00%
2022/05/09	0	0.00	5	27.03	27.03	-5	415	-1.20%
2022/05/06	0	27.98	1	27.80	28.03	-1	411	-0.24%
2022/05/05	1	29.08	0	0.00	29.10	1	406	0.25%
2022/04/29	0.1	29.24	1.1	29.35	29.39	-1	436	-0.24%
2022/04/28	0	0.00	1	29.10	29.07	-1	435	-0.23%
2022/04/27	0	0.00	2	28.95	29.03	-2	436	-0.46%
2022/04/26	0	0.00	1	29.94	29.91	-1	438	-0.23%
2022/04/25	0	0.00	0.7	29.30	29.33	-0.7	451	-0.15%
2022/04/22	1	29.89	0	0.00	29.98	1	467	0.22%
2022/04/20	0	0.00	1	30.77	30.72	-1	478	-0.21%
2022/04/18	0	0.00	0.5	30.46	30.53	-0.5	477	-0.10%
2022/04/14	8	30.91	10	30.98	30.99	-2	481	-0.42%
2022/04/07	0.1	30.22	0	0.00	30.02	0.1	518	0.01%
2022/04/01	0	0.00	11	30.75	30.80	-11	516	-2.13%
2022/03/30	3	31.18	5	31.14	30.99	-2	504	-0.40%
2022/03/29	2	30.97	2	30.98	30.98	0	493	0.00%
2022/03/28	0	0.00	1	30.81	30.83	-1	487	-0.21%
2022/03/25	0	0.00	5	30.99	30.98	-5	475	-1.05%
2022/03/24	0	0.00	2	30.86	30.76	-2	465	-0.43%
2022/03/23	8	30.34	12.1	30.65	30.80	-4.1	446	-0.91%
2022/03/22	0	0.00	3	29.85	29.77	-3	419	-0.72%
2022/03/21	2	29.33	1	29.36	29.31	1	409	0.24%
2022/03/18	0	0.00	0.4	28.46	28.70	-0.4	403	-0.10%
2022/03/17	1	28.35	0	28.40	28.44	1	401	0.24%
2022/03/16	2	27.88	2	27.97	28.06	0	401	0.00%
2022/03/15	3	27.78	3	27.63	27.73	0	403	0.00%
2022/03/14	3	28.11	3	28.15	28.17	0	407	0.00%
2022/03/10	0.5	28.50	0	0.00	28.42	0.5	417	0.12%
2022/03/08	0.1	28.02	0	0.00	27.87	0.1	431	0.01%
2022/03/07	0	0.00	1	27.99	28.19	-1	440	-0.23%
2022/03/04	0	28.68	0	0.00	28.69	0	450	0.01%
2022/03/03	0	0.00	10	29.10	29.11	-10	463	-2.16%
2022/03/02	2	28.80	1	28.88	28.91	1	463	0.22%
2022/03/01	3	28.63	4	28.90	28.90	-1	459	-0.22%
2022/02/24	7.3	26.04	3	26.39	25.98	4.3	462	0.93%
2022/02/23	0.5	26.94	0	0.00	26.93	0.5	454	0.11%
2022/02/22	2.3	26.62	0	0.00	26.65	2.3	454	0.51%
2022/02/21	1.3	27.08	1	27.00	27.08	0.3	454	0.07%
2022/02/18	4.5	27.49	3	27.42	27.56	1.5	450	0.33%
2022/02/15	0.1	28.10	0	0.00	27.96	0.1	445	0.01%
2022/02/14	1	28.22	1	28.16	28.24	0	445	0.00%
2022/02/11	0.1	28.65	0	0.00	28.52	0.1	445	0.02%
2022/02/10	2	28.83	7	28.83	28.85	-5	440	-1.13%
2022/02/09	2	28.32	0	0.00	28.35	2	440	0.45%
2022/02/08	1.3	27.94	0	0.00	27.91	1.3	443	0.29%
2022/02/07	2.3	27.71	0	0.00	27.83	2.3	443	0.53%
2022/01/26	5.4	27.20	3	27.25	27.25	2.4	435	0.56%
2022/01/25	3.4	27.65	0	0.00	27.66	3.4	425	0.79%
2022/01/24	6.1	28.09	5	28.19	28.13	1.1	412	0.27%
2022/01/21	11.2	28.36	3	28.50	28.38	8.2	409	2.00%
2022/01/20	2	28.59	0	0.00	28.71	2	402	0.50%
2022/01/19	16.3	28.62	5.3	28.76	28.50	10.9	402	2.72%
2022/01/18	3.3	28.98	0.2	29.27	28.94	3.1	397	0.78%
2022/01/17	8.9	29.11	0	0.00	29.09	8.9	377	2.37%
2022/01/14	10.1	29.31	8	29.38	29.31	2.1	371	0.58%
2022/01/13	2	30.05	2	30.11	30.01	0	361	0.00%
2022/01/12	0	0.00	1	30.12	30.23	-1	361	-0.28%
2022/01/11	2	29.83	0	0.00	29.82	2	360	0.56%
2022/01/10	2	29.72	1	29.88	29.88	1	359	0.28%
2022/01/07	0.1	30.00	4	29.91	29.87	-3.9	363	-1.07%
2022/01/06	6	29.82	0	0.00	29.75	6	366	1.65%
2022/01/05	0.2	30.50	0.6	30.50	30.45	-0.5	344	-0.13%
2022/01/04	0	0.00	2	30.99	31.01	-2	332	-0.60%
2021/12/30	1	31.10	0	0.00	31.09	1	326	0.31%
2021/12/29	0.1	31.10	0.1	31.24	31.11	0.1	318	0.02%
2021/12/27	0.1	31.00	0	0.00	30.99	0.1	319	0.03%
2021/12/24	2.1	30.90	3	30.87	30.90	-0.9	322	-0.28%
2021/12/23	5	30.86	0	0.00	30.84	5	332	1.51%
2021/12/22	0.1	30.70	0	0.00	30.61	0.1	337	0.03%
2021/12/21	2	30.13	2	30.18	30.28	0	340	0.00%
2021/12/20	0	0.00	4	30.20	30.21	-4	339	-1.18%
2021/12/17	4	30.07	1	30.12	30.12	3	339	0.88%
2021/12/16	1.1	30.51	0	0.00	30.60	1.1	339	0.31%
2021/12/15	0.1	30.17	0	0.00	30.00	0.1	340	0.04%
2021/12/13	1	30.27	0	0.00	30.27	1	337	0.30%
2021/12/10	5	30.27	5	30.30	30.27	0	336	0.00%
2021/12/09	1	30.59	0	0.00	30.60	1	332	0.30%
2021/12/08	2	30.50	0	0.00	30.53	2	332	0.60%
2021/12/07	2	29.83	0	0.00	29.86	2	329	0.61%
2021/12/06	4.4	29.82	0	0.00	29.81	4.4	329	1.35%
2021/12/03	2.3	30.16	0	0.00	30.26	2.3	317	0.72%
2021/12/02	10.2	30.00	3	30.00	30.03	7.2	312	2.31%
2021/12/01	1	30.97	0	0.00	30.99	1	292	0.34%
2021/11/30	7.1	31.08	0	0.00	31.09	7.1	288	2.46%
2021/11/29	28.2	31.37	25	31.69	31.33	3.2	277	1.15%
2021/11/25	2	31.83	0	0.00	31.88	2	264	0.76%
2021/11/24	10.3	31.40	0	0.00	31.41	10.3	265	3.86%
2021/11/23	1	31.76	0	0.00	31.73	1	258	0.39%
2021/11/22	1	32.58	3	32.60	32.57	-2	253	-0.79%
2021/11/16	0.1	33.20	0	0.00	33.02	0.1	255	0.02%
2021/11/15	0	0.00	2	33.43	33.44	-2	257	-0.78%
2021/11/08	0	0.00	0	33.70	33.41	0	254	-0.01%
2021/10/27	0.1	33.00	2	32.85	32.89	-1.9	263	-0.72%
2021/10/26	0	0.00	1	33.30	33.28	-1	263	-0.38%
2021/10/25	0.1	33.30	0	0.00	33.32	0.1	266	0.02%
2021/10/22	0	0.00	2.4	33.35	33.35	-2.4	270	-0.89%
2021/10/21	0	0.00	1	33.15	33.13	-1	256	-0.39%
2021/10/20	4	33.14	2.4	33.17	33.11	1.6	254	0.64%
2021/10/15	0	0.00	0.4	32.87	32.98	-0.4	257	-0.15%
2021/10/14	1	32.55	0	0.00	32.58	1	259	0.39%
2021/10/13	0	0.00	0	32.00	32.03	0	260	-0.01%
2021/10/06	1	31.02	0.2	31.10	31.00	0.8	266	0.31%
2021/10/01	0.1	31.01	0	0.00	30.90	0.1	275	0.02%
2021/09/30	6	31.22	4	31.29	31.28	2	278	0.72%
2021/09/29	5	31.30	8	31.34	31.30	-3	268	-1.12%
2021/09/24	1	32.39	0	0.00	32.33	1	281	0.36%
2021/09/23	2	32.12	0	0.00	32.09	2	282	0.71%
2021/09/22	0.2	31.93	0	0.00	31.85	0.2	282	0.07%
2021/09/16	1	32.43	1	32.44	32.43	0	283	0.00%
2021/09/13	0	0.00	0.1	32.56	32.51	-0.1	302	-0.02%
2021/09/08	0.1	33.18	0	0.00	33.14	0.1	314	0.02%
2021/09/07	0	0.00	0.9	33.46	33.53	-0.9	322	-0.27%
2021/09/06	0	0.00	0.4	33.50	33.52	-0.4	332	-0.12%
2021/09/03	0	0.00	1.1	33.41	33.39	-1.1	339	-0.31%
2021/09/02	0	0.00	1	33.10	33.10	-1	338	-0.30%
2021/09/01	0.1	33.05	0	0.00	33.09	0.1	349	0.01%
2021/08/31	0	0.00	1	33.15	33.22	-1	361	-0.28%
2021/08/27	0	0.00	1	32.88	32.90	-1	359	-0.28%
2021/08/26	0	0.00	1.2	32.83	32.86	-1.2	363	-0.33%
2021/08/25	0.1	32.56	0	0.00	32.64	0.1	365	0.02%
2021/08/23	0.1	31.70	0	0.00	31.72	0.1	365	0.03%
2021/08/19	0.1	31.30	0	0.00	31.26	0.1	373	0.01%
2021/08/13	0	0.00	3	32.02	32.02	-3	394	-0.76%
2021/08/12	1	31.77	0	0.00	31.78	1	392	0.25%
2021/08/11	0	0.00	0.3	32.00	31.83	-0.3	394	-0.06%
2021/08/06	0.4	32.10	1	32.04	32.05	-0.6	424	-0.15%
2021/08/05	0	0.00	2	32.20	32.15	-2	430	-0.46%
2021/08/04	1	32.51	3	32.52	32.47	-2	444	-0.45%
2021/08/03	0	0.00	2	32.72	32.77	-2	451	-0.44%
2021/08/02	0.1	32.46	0.3	32.60	32.68	-0.2	450	-0.04%
2021/07/30	1	32.39	1	32.47	32.40	0	464	0.00%
2021/07/29	13	32.36	13	32.46	32.47	0	479	0.00%
2021/07/26	1	32.41	2	32.48	32.51	-1	492	-0.20%
2021/07/22	0	0.00	1	32.04	32.09	-1	503	-0.21%
2021/07/21	0	0.00	0.4	31.81	31.81	-0.4	511	-0.08%
2021/07/20	0	0.00	1	31.48	31.47	-1	516	-0.19%
2021/07/19	2.1	31.48	0	31.50	31.49	2.1	523	0.40%
2021/07/16	3	31.50	0	0.00	31.59	3	522	0.57%
2021/07/15	2	31.86	1	31.86	31.85	1	529	0.19%
2021/07/14	0	0.00	9	32.23	32.19	-9	531	-1.69%
2021/07/13	1	32.45	0	0.00	32.45	1	537	0.19%
2021/07/12	0	0.00	6	32.70	32.70	-6	548	-1.10%
2021/07/09	0	0.00	1	32.42	32.42	-1	552	-0.18%
2021/07/08	0	0.00	0	32.50	32.50	0	581	0.00%
2021/07/07	3.1	32.47	0.1	32.45	32.43	3	576	0.52%
2021/07/05	0	0.00	0.5	32.13	32.08	-0.5	588	-0.08%
2021/07/01	0	32.07	0.1	32.01	32.05	-0.1	603	-0.02%
2021/06/30	0	0.00	1	32.38	32.36	-1	614	-0.16%
2021/06/29	0.1	32.45	1	32.39	32.39	-0.9	619	-0.15%
2021/06/28	0	0.00	2	32.34	32.36	-2	628	-0.32%
2021/06/25	0	0.00	3	32.37	32.33	-3	634	-0.47%
2021/06/24	0	0.00	1	32.32	32.32	-1	655	-0.15%
2021/06/23	0.5	32.34	1	32.26	32.36	-0.5	668	-0.07%
2021/06/22	0	0.00	3	32.06	32.05	-3	675	-0.44%
2021/06/21	0	0.00	7	31.85	31.89	-7	672	-1.04%
2021/06/18	3	32.17	8	32.28	32.30	-5	683	-0.74%
2021/06/17	0	0.00	2	31.80	31.79	-2	682	-0.29%
2021/06/16	19	31.86	19.7	32.04	31.85	-0.7	691	-0.10%
2021/06/15	0	0.00	1	32.12	32.11	-1	694	-0.14%
2021/06/11	5	31.88	5	31.94	31.85	0	693	0.00%
2021/06/09	0	0.00	11.8	31.65	31.67	-11.8	707	-1.67%
2021/06/08	1.1	31.26	2	31.28	31.27	-1	709	-0.14%
2021/06/07	0	0.00	2.6	30.85	30.88	-2.6	707	-0.37%
2021/06/04	0	0.00	1.7	30.68	30.73	-1.7	709	-0.24%
2021/06/03	0	30.86	3	30.96	30.95	-3	726	-0.41%
2021/06/02	0	0.00	1.1	30.62	30.62	-1.1	730	-0.15%
2021/05/31	0.3	30.60	0	30.66	30.64	0.3	765	0.04%
2021/05/28	0	0.00	1	30.85	30.90	-1	770	-0.13%
2021/05/25	0	0.00	3.3	30.72	30.72	-3.3	826	-0.40%
2021/05/24	0	0.00	1	30.43	30.44	-1	842	-0.12%
2021/05/21	0	0.00	3.3	30.34	30.40	-3.3	839	-0.39%
2021/05/20	0	29.87	2	29.83	29.84	-2	841	-0.24%
2021/05/19	0.5	29.91	0.1	29.99	29.78	0.4	846	0.04%
2021/05/17	26	29.57	25	30.06	30.03	1	868	0.11%
2021/05/13	0.2	29.39	0	0.00	29.29	0.2	856	0.02%
2021/05/12	6	29.47	30	29.47	29.61	-24	853	-2.81%
2021/05/11	3.1	29.33	1	29.45	29.35	2.1	845	0.25%
2021/05/07	3	29.89	3	29.96	29.86	0	866	0.00%
2021/05/06	2.3	29.85	0	0.00	29.88	2.3	887	0.26%
2021/05/05	5	30.24	5	30.33	30.18	0	879	0.00%
2021/05/04	0	30.30	2	30.32	30.33	-2	897	-0.22%
2021/05/03	0	0.00	3	30.79	30.73	-3	893	-0.34%
2021/04/29	0	0.00	23.9	31.10	31.07	-23.9	903	-2.64%
2021/04/28	0	0.00	1.1	31.34	31.34	-1.1	906	-0.12%
2021/04/27	1.3	31.40	0.2	31.40	31.41	1.1	904	0.12%
2021/04/26	0	0.00	4	31.05	31.00	-4	903	-0.44%
2021/04/22	0	30.68	0	0.00	30.73	0	892	0.00%
2021/04/21	3	30.47	1	30.42	30.45	2	902	0.22%
2021/04/20	0	0.00	1.3	30.88	30.85	-1.3	903	-0.14%
2021/04/19	0.2	31.10	7.2	31.16	31.17	-7	902	-0.78%
2021/04/16	10	31.25	14.6	31.26	31.25	-4.6	905	-0.51%
2021/04/15	0.2	31.26	0.1	31.20	31.18	0.1	910	0.01%
2021/04/14	11.4	31.16	25.3	31.20	31.26	-13.9	913	-1.52%
2021/04/13	6.1	30.85	5	30.91	30.84	1.1	923	0.12%
2021/04/12	0	30.92	0.3	31.20	30.93	-0.3	945	-0.03%
2021/04/09	0	0.00	0.2	31.00	31.02	-0.2	946	-0.02%
2021/04/08	0	0.00	0.2	30.80	30.87	-0.2	937	-0.02%
2021/04/07	1.1	30.85	5.4	30.84	30.86	-4.4	948	-0.46%
2021/04/06	0	0.00	0.2	30.73	30.79	-0.2	933	-0.02%
2021/03/31	0.3	29.86	0.3	29.82	29.68	0	935	0.00%
2021/03/30	1.4	29.89	0	0.00	29.89	1.4	945	0.14%
2021/03/29	5.2	29.94	3	29.99	29.90	2.2	959	0.23%
2021/03/26	3.2	29.87	0	0.00	29.94	3.2	955	0.34%
2021/03/25	8.1	29.89	0	0.00	29.90	8.1	960	0.84%
2021/03/24	1	30.46	1	30.48	30.46	0	956	0.00%
2021/03/22	0.2	30.50	0	0.00	30.72	0.2	973	0.02%
2021/03/19	1	30.44	7	30.45	30.43	-6	975	-0.62%
2021/03/17	2	31.09	1.6	31.07	31.07	0.4	972	0.04%
2021/03/16	9	31.11	4	31.14	31.19	5	975	0.51%
2021/03/15	0	0.00	51.3	30.95	30.96	-51.3	983	-5.22%
2021/03/12	3	30.97	0	0.00	30.95	3	981	0.31%
2021/03/11	1.1	30.31	6.2	30.40	30.46	-5.2	982	-0.53%
2021/03/10	1.3	30.33	6	30.39	30.29	-4.7	982	-0.48%
2021/03/09	0.6	29.51	0	0.00	29.68	0.6	991	0.06%
2021/03/08	1.2	29.21	0	0.00	29.18	1.2	984	0.12%
2021/03/05	10.3	28.97	1	28.91	29.02	9.3	991	0.94%
2021/03/04	16.1	29.66	1	29.79	29.52	15.1	1,000	1.51%
2021/03/03	0.3	30.46	1	30.21	30.37	-0.7	983	-0.07%
2021/03/02	2.2	30.59	0	0.00	30.52	2.2	992	0.22%
2021/02/26	20	30.11	34	30.12	30.01	-14	997	-1.40%
2021/02/25	2	31.01	2	31.01	31.04	0	981	0.00%
2021/02/24	20.1	31.07	10	31.30	30.90	10.1	987	1.03%
2021/02/23	2	31.46	4.5	31.53	31.62	-2.5	992	-0.26%
2021/02/22	0.3	31.94	0	0.00	31.79	0.3	993	0.03%
2021/02/19	4	31.65	0.2	31.72	31.65	3.8	1,003	0.38%
2021/02/18	18	31.90	13	32.07	31.80	5	1,006	0.50%
2021/02/17	5	31.95	1.4	31.93	32.02	3.6	1,017	0.35%
2021/02/05	1	31.65	10	31.65	31.65	-9	1,004	-0.89%
2021/02/04	6.1	31.17	0	0.00	31.10	6.1	1,008	0.60%
2021/02/03	13.2	31.69	11	31.65	31.69	2.2	1,014	0.21%
2021/02/02	7	31.73	0.3	31.80	31.70	6.7	1,040	0.64%
2021/02/01	3.5	31.03	0	0.00	31.19	3.5	1,095	0.32%
2021/01/29	6	31.67	4	31.45	31.34	2	1,122	0.18%
2021/01/28	0.2	32.12	7.1	32.08	32.13	-6.9	1,134	-0.61%
2021/01/27	0.2	32.25	2	32.32	32.24	-1.8	1,152	-0.16%
2021/01/26	3	32.39	2	32.27	32.22	1	1,168	0.09%
2021/01/25	1	32.31	1.2	32.33	32.32	-0.2	1,173	-0.01%
2021/01/22	1	31.86	0.2	31.99	31.86	0.8	1,202	0.07%
2021/01/21	6.3	32.08	1	32.07	32.16	5.3	1,213	0.44%
2021/01/20	3	31.55	3	31.56	31.54	0	1,223	0.00%
2021/01/19	0	0.00	2	31.22	31.24	-2	1,238	-0.16%
2021/01/18	9	30.92	6	30.96	30.91	3	1,245	0.24%
2021/01/15	11	31.00	1	31.05	30.92	10	1,256	0.80%
2021/01/14	3	30.76	1	30.82	30.76	2	1,276	0.16%
2021/01/13	1	31.06	0	0.00	31.05	1	1,278	0.08%
2021/01/12	3.6	30.76	40.1	30.73	30.72	-36.5	1,301	-2.81%
2021/01/11	1	30.71	0	0.00	30.72	1	1,306	0.08%
2021/01/08	22	30.56	2.6	30.53	30.57	19.4	1,317	1.47%
2021/01/07	7.1	29.93	0	0.00	29.89	7.1	1,337	0.53%
2021/01/06	7	29.59	12.9	29.59	29.58	-5.9	1,368	-0.43%
2021/01/05	4.3	29.78	0.7	29.85	29.72	3.6	1,365	0.26%
2021/01/04	22	30.22	0	0.00	30.24	22	1,386	1.59%
2020/12/31	2	30.18	0	0.00	30.20	2	1,419	0.14%
2020/12/30	5.5	30.15	0.1	30.26	30.17	5.5	1,430	0.38%
2020/12/29	24.1	30.42	23	30.56	30.44	1.1	1,437	0.08%
2020/12/28	0	0.00	10	30.63	30.69	-10	1,448	-0.69%
2020/12/25	0.1	30.56	0	0.00	30.49	0.1	1,461	0.00%
2020/12/23	21.8	30.47	10	30.56	30.65	11.8	1,457	0.81%
2020/12/22	0	0.00	0	29.91	29.81	0	1,454	0.00%
2020/12/21	0.2	29.20	18	29.59	29.74	-17.8	1,472	-1.21%
2020/12/18	7.1	28.82	5	28.85	28.83	2.1	1,484	0.14%
2020/12/17	0	0.00	2	28.51	28.55	-2	1,488	-0.13%
2020/12/16	0	0.00	1	28.21	28.26	-1	1,498	-0.07%
2020/12/15	0.2	27.90	2	27.97	27.95	-1.8	1,501	-0.12%
2020/12/14	4	27.82	5	27.97	27.94	-1	1,536	-0.07%
2020/12/11	5	27.70	5	27.82	27.72	0	1,557	0.00%
2020/12/10	2	27.57	2.1	27.55	27.51	-0.1	1,565	0.00%
2020/12/09	20	28.14	5.1	28.16	28.16	14.9	1,598	0.93%
2020/12/08	0	0.00	2	27.72	27.72	-2	1,689	-0.12%
2020/12/07	0	0.00	5.3	27.64	27.62	-5.3	1,695	-0.31%
2020/12/04	0	0.00	4	27.35	27.32	-4	1,706	-0.23%
2020/12/02	1	27.10	0	0.00	27.10	1	1,762	0.06%
2020/12/01	0	27.10	1	27.14	27.21	-1	1,831	-0.05%
2020/11/30	0	0.00	0.1	27.03	27.07	-0.1	1,845	-0.01%
2020/11/27	1	26.89	5	26.85	26.90	-4	1,868	-0.21%
2020/11/26	0	26.84	3	26.88	26.89	-3	1,866	-0.16%
2020/11/25	0	0.00	5	26.76	26.70	-5	1,872	-0.27%
2020/11/24	0	0.00	9.9	26.63	26.66	-9.9	1,866	-0.53%
2020/11/23	0	0.00	6.5	26.56	26.56	-6.5	1,858	-0.35%
2020/11/20	0	0.00	1.4	26.26	26.32	-1.4	1,853	-0.07%
2020/11/18	0	0.00	44	26.23	26.23	-44	1,845	-2.38%
2020/11/17	1.1	26.10	2.3	26.13	26.08	-1.2	1,860	-0.06%
2020/11/16	0	0.00	2	26.19	26.19	-2	1,889	-0.11%
2020/11/13	0	0.00	2	25.74	25.83	-2	1,896	-0.11%
2020/11/12	1	25.78	0	0.00	25.81	1	1,896	0.05%
2020/11/11	3	25.48	20	25.42	25.57	-17	1,913	-0.89%
2020/11/10	4	25.73	0	0.00	25.69	4	1,913	0.21%
2020/11/09	20	26.39	3	26.38	26.40	17	1,931	0.88%
2020/11/06	1	25.81	1	25.87	25.82	0	1,900	0.00%
2020/11/05	1	25.57	3	25.69	25.74	-2	1,860	-0.11%
2020/11/04	1	24.85	3	24.89	25.21	-2	1,845	-0.11%
2020/11/03	10.1	24.47	5	24.45	24.47	5.1	1,803	0.28%
2020/11/02	7	24.27	3	24.23	24.23	4	1,806	0.22%
2020/10/30	40	24.70	31	24.93	24.60	9	1,789	0.50%
2020/10/29	5	25.01	2	25.05	25.06	3	1,764	0.17%
2020/10/28	4	25.50	0.7	25.87	25.50	3.3	1,755	0.19%
2020/10/27	13	25.73	10	25.86	25.73	3	1,759	0.17%
2020/10/26	11	26.03	0	0.00	25.99	11	1,751	0.63%
2020/10/23	20	26.14	0	0.00	26.13	20	1,755	1.14%
2020/10/22	2	26.08	0	0.00	26.05	2	1,751	0.11%
2020/10/21	8	26.51	0	0.00	26.50	8	1,752	0.46%
2020/10/19	0	0.00	1	26.92	26.93	-1	1,738	-0.06%
2020/10/16	0	0.00	0.4	26.90	26.92	-0.4	1,738	-0.03%
2020/10/15	0	0.00	4.4	27.10	27.10	-4.4	1,752	-0.25%
2020/10/14	0	0.00	1	27.44	27.42	-1	1,725	-0.06%
2020/10/13	0	0.00	17	27.19	27.27	-17	1,696	-1.00%
2020/10/12	0	0.00	5	26.91	26.99	-5	1,680	-0.30%
2020/10/08	0	0.00	5.1	26.52	26.55	-5.1	1,655	-0.31%
2020/10/07	0	0.00	3	26.12	26.12	-3	1,653	-0.18%
2020/09/30	5	25.89	4	25.98	25.74	1	1,657	0.06%
2020/09/28	0	0.00	7.1	25.79	25.80	-7.1	1,656	-0.43%
2020/09/25	1	25.48	0	0.00	25.40	1	1,656	0.06%
2020/09/24	2	25.53	2	25.59	25.47	0	1,656	0.00%
2020/09/22	1	25.55	2	25.60	25.52	-1	1,634	-0.06%
2020/09/21	6	25.62	1	25.66	25.55	5	1,633	0.31%
2020/09/18	9	25.75	0	0.00	25.75	9	1,634	0.55%
2020/09/17	11	25.83	0	0.00	25.80	11	1,631	0.67%
2020/09/16	0	0.00	3	26.15	26.19	-3	1,612	-0.19%
2020/09/14	5	25.78	1	25.80	25.82	4	1,613	0.25%
2020/09/11	31	26.14	21	26.30	26.06	10	1,589	0.63%
2020/09/10	5	26.07	1	26.12	26.13	4	1,501	0.27%
2020/09/09	4	25.74	4	25.75	25.83	0	1,526	0.00%
2020/09/08	6	26.13	5	26.22	26.25	1	1,540	0.06%
2020/09/07	29	26.36	21	26.70	26.19	8	1,546	0.52%
2020/09/04	21	26.73	6	26.90	26.87	15	1,533	0.98%
2020/09/03	0	0.00	4.2	28.08	28.06	-4.2	1,470	-0.28%
2020/09/02	0	0.00	12	28.05	28.09	-12	1,465	-0.82%
2020/09/01	0	0.00	0.4	27.52	27.49	-0.4	1,444	-0.02%
2020/08/31	1	27.42	6	27.49	27.54	-5	1,472	-0.34%
2020/08/28	0	0.00	1	27.37	27.29	-1	1,471	-0.07%
2020/08/24	5	26.85	5.7	26.90	26.86	-0.7	1,583	-0.04%
2020/08/21	1	26.94	0	0.00	26.94	1	1,586	0.06%
2020/08/20	1	26.35	8	26.42	26.41	-7	1,574	-0.45%
2020/08/17	18	26.50	0	0.00	26.49	18	1,606	1.12%
2020/08/13	3	26.65	0	0.00	26.60	3	1,636	0.18%
2020/08/12	4	26.77	0	0.00	26.79	4	1,616	0.25%
2020/08/11	6	27.09	4	27.16	27.12	2	1,617	0.12%
2020/08/07	1.2	27.48	10	27.45	27.42	-8.8	1,686	-0.52%
2020/08/05	3	27.85	0	0.00	27.89	3	1,706	0.18%
2020/08/04	4	27.62	7	27.77	27.87	-3	1,762	-0.17%
2020/08/03	0	0.00	1	27.22	27.24	-1	1,837	-0.05%
2020/07/31	1	27.10	2	27.12	27.13	-1	1,909	-0.05%
2020/07/29	5	26.07	6	25.99	26.04	-1	1,941	-0.05%
2020/07/28	1	26.13	4	26.28	26.10	-3	2,001	-0.15%
2020/07/27	3	26.11	5	26.14	26.02	-2	2,043	-0.10%
2020/07/24	1	26.27	0	0.00	26.22	1	2,041	0.05%
2020/07/23	0	0.00	3	26.55	26.59	-3	2,081	-0.14%
2020/07/22	10	26.55	3	26.53	26.47	7	2,117	0.33%
2020/07/21	3	26.62	5	26.65	26.67	-2	2,142	-0.09%
2020/07/17	0	0.00	1	25.62	25.58	-1	2,205	-0.05%
2020/07/16	1	25.68	1	25.64	25.67	0	2,229	0.00%
2020/07/14	9	25.52	8	25.49	25.54	1	2,377	0.04%
2020/07/13	2	26.35	1	26.35	26.35	1	2,362	0.04%
2020/07/10	1	26.12	4	26.10	26.06	-3	2,429	-0.12%
2020/07/09	5	25.83	7	25.83	25.78	-2	2,536	-0.08%
2020/07/08	0	0.00	2	25.50	25.43	-2	2,531	-0.08%
2020/07/07	0	0.00	2	25.63	25.51	-2	2,593	-0.08%
2020/07/06	6	25.74	5	25.74	25.74	1	2,734	0.04%
2020/07/03	0	0.00	15	25.41	25.40	-15	2,808	-0.53%
2020/07/02	0	0.00	20	25.33	25.37	-20	2,970	-0.67%
2020/07/01	15	25.15	26	25.12	25.07	-11	3,013	-0.37%
2020/06/30	2	24.83	1	24.86	24.86	1	3,101	0.03%
2020/06/29	8	24.73	0	0.00	24.69	8	3,497	0.23%
2020/06/24	25	25.18	14	25.20	25.18	11	3,765	0.29%
2020/06/23	9	25.15	15	25.21	25.18	-6	3,810	-0.16%
2020/06/22	6	25.08	2	25.05	25.06	4	3,844	0.10%
2020/06/19	27	25.18	24	25.15	25.20	3	3,891	0.08%
2020/06/18	15	24.72	20	24.80	24.81	-5	3,919	-0.13%
2020/06/17	5	24.66	8	24.70	24.69	-3	3,967	-0.08%
2020/06/16	3	24.42	1	24.33	24.64	2	4,013	0.05%
2020/06/15	27	23.56	3	23.70	23.45	24	4,033	0.59%
2020/06/12	10	23.87	1	23.96	23.96	9	4,060	0.22%
2020/06/11	16	24.86	24	24.88	24.54	-8	4,092	-0.20%
2020/06/10	0	0.00	5	25.01	25.06	-5	4,126	-0.12%
2020/06/09	10	25.00	10	25.08	25.10	0	4,187	0.00%
2020/06/08	6	24.93	2	25.02	24.91	4	4,237	0.09%
2020/06/05	12	24.86	3	24.90	24.93	9	4,289	0.21%
2020/06/04	13	25.19	24	25.14	25.15	-11	4,332	-0.25%
2020/06/03	11	25.22	4	25.21	25.21	7	4,394	0.16%
2020/06/02	9	25.13	5	25.12	25.20	4	4,447	0.09%
2020/06/01	6	24.51	8	24.52	24.57	-2	4,491	-0.04%
2020/05/29	11	23.89	12	23.82	23.86	-1	4,519	-0.02%
2020/05/28	7	23.74	1	23.65	23.74	6	4,569	0.13%
2020/05/27	3	23.82	21	23.83	23.84	-18	4,652	-0.39%
2020/05/26	2	23.96	0	0.00	23.97	2	4,734	0.04%
2020/05/25	7	23.56	6	23.58	23.62	1	4,805	0.02%
2020/05/22	5	23.17	2	23.20	23.03	3	4,866	0.06%
2020/05/21	35	23.24	35	23.26	23.24	0	4,945	0.00%
2020/05/20	5	22.83	17	22.87	22.95	-12	5,004	-0.24%
2020/05/19	2	22.85	0	0.00	22.80	2	5,101	0.04%
2020/05/18	26	22.43	25	22.58	22.67	1	5,205	0.02%
2020/05/15	2	22.28	11	22.26	22.26	-9	5,300	-0.17%
2020/05/14	8	22.23	7	22.38	22.19	1	5,410	0.02%
2020/05/13	10	22.78	1	22.75	22.87	9	5,460	0.16%
2020/05/12	4	23.15	19	23.13	23.19	-15	5,587	-0.27%
2020/05/11	37	23.19	16	23.27	23.09	21	5,712	0.37%
2020/05/08	111	22.72	122	22.98	23.10	-11	5,767	-0.19%	大買/大賣/
2020/05/07	6	21.95	7	22.08	22.08	-1	5,774	-0.02%
2020/05/06	2	21.74	0	0.00	21.80	2	5,797	0.03%
2020/05/05	3	21.33	1	21.31	21.33	2	5,939	0.03%
2020/05/04	51	20.95	45	21.70	21.00	6	6,115	0.10%
2020/04/30	14	22.01	44	22.05	22.15	-30	6,172	-0.49%
2020/04/29	2	21.84	11	21.89	21.84	-9	6,305	-0.14%
2020/04/28	1	21.88	4	21.89	21.90	-3	6,527	-0.05%
2020/04/27	10	21.43	39	21.50	21.70	-29	6,663	-0.44%
2020/04/24	1	21.17	0	0.00	21.15	1	6,871	0.01%
2020/04/23	11	21.39	17	21.44	21.40	-6	7,125	-0.08%
2020/04/22	41	21.02	45	21.15	20.97	-4	7,362	-0.05%
2020/04/20	23	21.69	3	21.63	21.56	20	8,007	0.25%
2020/04/17	27	21.30	33	21.50	21.64	-6	8,342	-0.07%
2020/04/16	9	20.86	14	20.86	20.90	-5	8,366	-0.06%
2020/04/15	63	20.90	86	21.02	21.00	-23	8,993	-0.26%
2020/04/14	35	20.41	103	20.64	20.88	-68	9,400	-0.72%	大賣/
2020/04/13	12	20.38	17	20.47	20.33	-5	9,535	-0.05%
2020/04/10	41	20.38	41	20.57	20.56	0	10,595	0.00%
2020/04/09	56	20.30	60	20.52	20.49	-4	11,407	-0.04%
2020/04/08	2	19.99	7	20.04	20.12	-5	11,679	-0.04%
2020/04/07	13	19.99	37	20.10	20.09	-24	12,904	-0.19%
2020/04/06	3	19.77	0	0.00	19.72	3	13,396	0.02%
2020/04/01	20	19.82	0	0.00	19.74	20	16,381	0.12%
2020/03/31	19	20.03	37	20.06	20.02	-18	21,362	-0.08%
2020/03/30	15	19.54	25	19.70	19.91	-10	18,185	-0.05%