台橡 (2103)-國泰-高雄券商分點個股進出

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

台橡

(2103)

可現股當沖

股價
24.80
漲跌
▲0.15
漲幅
+0.61%
成交量
2,269張
產業
上市橡膠類股
466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

台橡 (2103)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
2024/05/20	6	24.83	6	24.98	24.80	0	1,642	0.00%
2024/05/16	0	0.00	0.1	24.55	24.70	-0.1	1,682	-0.01%
2024/05/15	11	24.59	14	24.71	24.65	-3	1,685	-0.18%
2024/05/14	5	24.57	11	24.69	24.60	-6	1,676	-0.36%
2024/05/13	0	0.00	5	24.26	24.50	-5	1,654	-0.30%
2024/05/10	2	24.10	36	24.25	24.20	-34	1,645	-2.07%
2024/05/09	45.1	24.08	1	24.20	23.95	44.1	1,640	2.69%
2024/05/08	4	24.22	0.1	24.30	24.30	3.9	1,610	0.24%
2024/05/07	1	24.60	1	24.50	24.55	0	1,598	0.00%
2024/05/06	0	0.00	0	24.75	24.50	0	1,600	0.00%
2024/05/03	6	24.88	4	25.13	24.60	2	1,590	0.13%
2024/05/02	1	24.60	8	24.60	24.70	-7	1,574	-0.44%
2024/04/30	1	24.00	0	0.00	24.10	1	1,555	0.06%
2024/04/29	0	24.35	0	0.00	24.40	0	1,448	0.00%
2024/04/25	12	24.15	0	0.00	23.90	12	1,418	0.85%
2024/04/24	0	0.00	0.1	24.35	24.40	-0.1	1,399	-0.01%
2024/04/23	12	24.33	1.1	24.30	24.40	10.9	1,404	0.78%
2024/04/22	25	24.93	30	25.06	24.60	-5	1,412	-0.35%
2024/04/19	24	24.39	20	24.57	24.40	4	1,358	0.29%
2024/04/18	1	24.35	12	24.73	24.70	-11	1,319	-0.83%
2024/04/17	1	24.45	19.6	24.49	24.60	-18.6	1,270	-1.47%
2024/04/16	1	23.90	1	24.30	23.60	0	1,223	0.00%
2024/04/15	5	24.23	4	24.50	24.15	1	1,189	0.08%
2024/04/12	1	24.20	15	24.21	24.20	-14	1,154	-1.21%
2024/04/11	0	0.00	2	23.80	23.80	-2	1,109	-0.18%
2024/04/10	4.1	24.04	24	24.00	24.00	-19.9	1,086	-1.83%
2024/04/08	0	0.00	1	23.00	23.20	-1	1,011	-0.10%
2024/04/03	0.1	23.10	0	0.00	23.10	0.1	1,003	0.01%
2024/04/02	0	23.45	1	23.40	23.35	-1	999	-0.10%
2024/04/01	0	23.30	2	23.35	23.30	-2	994	-0.20%
2024/03/29	1	23.30	0	0.00	23.15	1	986	0.10%
2024/03/27	1	23.45	1.3	23.31	23.55	-0.3	971	-0.03%
2024/03/26	0	0.00	2	23.30	23.30	-2	960	-0.21%
2024/03/25	0.1	22.95	7	23.06	23.05	-7	943	-0.74%
2024/03/22	1.1	23.15	0	0.00	23.10	1.1	940	0.12%
2024/03/21	0.1	23.25	1	23.35	23.35	-0.9	941	-0.10%
2024/03/20	1	23.35	25	23.35	23.40	-24	958	-2.50%
2024/03/19	2	23.23	0.1	23.30	23.25	1.9	943	0.20%
2024/03/18	2	22.95	0.3	22.85	22.95	1.7	906	0.19%
2024/03/15	2	22.80	1	22.65	22.55	1	898	0.11%
2024/03/14	3	23.00	26	23.01	22.95	-23	880	-2.61%
2024/03/13	0	0.00	2	22.83	22.85	-2	865	-0.23%
2024/03/12	0	23.10	2	22.95	22.95	-2	859	-0.23%
2024/03/11	5	22.67	9	22.79	22.95	-4	864	-0.46%
2024/03/08	4.1	22.65	4	22.50	22.45	0.1	858	0.01%
2024/03/06	1	22.75	0	0.00	22.70	1	809	0.12%
2024/03/05	1	22.80	0	0.00	22.70	1	800	0.12%
2024/03/04	1.1	22.98	0	0.00	22.85	1.1	793	0.14%
2024/03/01	0	23.00	20	22.90	22.85	-20	788	-2.53%
2024/02/29	1	22.80	0	0.00	22.80	1	786	0.13%
2024/02/27	30	22.80	0	0.00	22.80	30	775	3.87%
2024/02/26	0	0.00	2	23.20	23.05	-2	759	-0.26%
2024/02/23	1	23.30	1	23.25	23.10	0	754	0.00%
2024/02/22	6	23.38	0.1	23.45	23.35	5.9	745	0.79%
2024/02/21	25	23.43	0	0.00	23.45	25	740	3.38%
2024/02/20	13	23.38	1	23.35	23.35	12	723	1.66%
2024/02/19	4.1	23.28	3	23.40	23.45	1.1	690	0.16%
2024/02/15	1	22.30	1.3	22.45	22.50	-0.3	656	-0.05%
2024/02/05	2.1	22.16	2	22.20	22.40	0.1	647	0.02%
2024/02/02	1.3	22.35	0	0.00	22.30	1.3	646	0.20%
2024/02/01	0.4	22.45	0	0.00	22.40	0.4	646	0.06%
2024/01/31	1.3	22.19	0	0.00	22.10	1.3	645	0.20%
2024/01/30	1.1	22.15	0	0.00	22.10	1.1	644	0.16%
2024/01/29	10.1	22.45	0.3	22.50	22.50	9.8	623	1.57%
2024/01/25	5.1	22.27	0	0.00	22.30	5.1	605	0.84%
2024/01/23	0	22.40	0	0.00	22.25	0	590	0.00%
2024/01/22	2	22.25	2	22.15	22.15	0	583	0.00%
2024/01/19	2.5	22.22	0	0.00	22.30	2.5	571	0.43%
2024/01/18	4.5	22.51	0	0.00	22.30	4.5	560	0.80%
2024/01/17	7	22.53	5	22.72	22.45	2	549	0.36%
2024/01/16	4	23.23	2	22.98	22.95	2	527	0.38%
2024/01/15	2.1	23.55	0	0.00	23.55	2.1	519	0.40%
2024/01/12	0.2	23.77	0	0.00	23.70	0.2	516	0.03%
2024/01/11	1	23.80	0	0.00	23.80	1	516	0.19%
2024/01/10	1.1	23.95	1.4	23.86	23.75	-0.3	577	-0.05%
2024/01/09	1.1	24.03	1	24.00	23.95	0.1	584	0.02%
2024/01/03	0	0.00	1	24.10	24.10	-1	602	-0.17%
2024/01/02	3	24.13	1	24.35	24.35	2	601	0.33%
2023/12/28	1	24.15	0	0.00	24.30	1	604	0.17%
2023/12/27	4.1	24.31	0	0.00	24.25	4.1	605	0.67%
2023/12/26	1	24.35	20	24.21	24.30	-19	604	-3.14%
2023/12/25	2	23.90	2	24.00	24.05	0	596	0.00%
2023/12/22	16.1	24.03	1	24.00	23.95	15.1	600	2.51%
2023/12/21	3	24.13	0	0.00	24.10	3	604	0.50%
2023/12/19	1.3	23.99	1	24.05	24.00	0.3	599	0.05%
2023/12/18	0.1	24.40	0.1	24.60	24.30	0	603	-0.01%
2023/12/15	2	24.40	20.2	24.30	24.50	-18.2	597	-3.05%
2023/12/14	4	23.98	1	24.00	23.90	3	585	0.51%
2023/12/13	8	23.76	0	0.00	23.60	8	588	1.36%
2023/12/08	3.1	23.78	2	23.85	23.80	1.1	629	0.17%
2023/12/07	6.1	23.89	2	23.85	23.90	4.1	625	0.66%
2023/12/06	3	23.80	0	0.00	23.80	3	621	0.48%
2023/12/05	9	23.97	1	24.05	23.95	8	612	1.31%
2023/12/04	0	0.00	2	24.33	24.35	-2	608	-0.33%
2023/11/30	1	24.05	0	0.00	24.00	1	610	0.16%
2023/11/29	4	24.20	0	0.00	24.15	4	627	0.64%
2023/11/28	0.1	24.35	0	0.00	24.30	0.1	650	0.02%
2023/11/27	1.8	24.28	1	24.35	24.30	0.8	651	0.12%
2023/11/24	2	24.23	0	0.00	24.25	2	651	0.31%
2023/11/21	1	24.05	0	0.00	24.15	1	652	0.15%
2023/11/20	0	0.00	0.1	23.90	23.95	-0.1	652	-0.02%
2023/11/15	0.1	23.60	0	0.00	24.10	0.1	642	0.01%
2023/11/10	4	23.40	0	0.00	23.35	4	651	0.61%
2023/11/08	0	0.00	1	23.45	23.45	-1	676	-0.15%
2023/11/07	1	23.15	0	0.00	23.20	1	679	0.15%
2023/10/31	1	22.90	0	0.00	22.90	1	783	0.13%
2023/10/25	0	0.00	0.8	23.00	23.00	-0.8	825	-0.10%
2023/10/23	1	22.95	0	0.00	22.85	1	834	0.12%
2023/10/18	6	23.20	2	23.43	23.75	4	850	0.47%
2023/10/17	0	0.00	1	23.75	23.65	-1	795	-0.13%
2023/10/06	0	0.00	4	23.50	23.60	-4	803	-0.50%
2023/10/05	0.1	23.47	0.2	23.40	23.35	-0.1	807	-0.01%
2023/10/04	7	23.31	2	23.28	23.25	5	821	0.61%
2023/09/27	1	23.60	3	23.62	23.60	-2	854	-0.23%
2023/09/26	0	0.00	2	23.80	23.75	-2	863	-0.23%
2023/09/25	0	24.15	0	0.00	24.10	0	863	0.00%
2023/09/22	0	0.00	1	24.10	24.15	-1	868	-0.12%
2023/09/21	4	24.05	4	24.10	24.10	0	887	0.00%
2023/09/20	1	24.65	0	0.00	24.55	1	901	0.11%
2023/09/18	0	0.00	5	24.16	24.10	-5	919	-0.54%
2023/09/15	11	24.01	1	24.00	24.15	10	916	1.09%
2023/09/14	0.1	24.30	0	0.00	24.25	0.1	898	0.01%
2023/09/13	2	24.50	15	24.50	24.45	-13	914	-1.42%
2023/09/12	0.1	24.20	0	0.00	24.25	0.1	971	0.01%
2023/09/08	1	24.10	0	0.00	24.30	1	986	0.10%
2023/09/07	5	24.30	0	0.00	24.30	5	992	0.50%
2023/09/05	11.1	24.90	6	24.93	24.75	5.1	1,000	0.51%
2023/09/04	0.4	24.74	0	0.00	24.90	0.4	1,003	0.04%
2023/09/01	3	24.20	3	24.32	24.55	0	994	0.00%
2023/08/31	2.2	23.64	0	0.00	23.55	2.2	978	0.22%
2023/08/25	1	23.50	0	0.00	23.45	1	1,124	0.09%
2023/08/24	1	23.20	0	0.00	23.15	1	1,183	0.08%
2023/08/23	1	23.30	0	0.00	23.30	1	1,219	0.08%
2023/08/22	1	23.60	0	0.00	23.60	1	1,263	0.08%
2023/08/21	0	0.00	5	23.45	23.75	-5	1,321	-0.38%
2023/08/17	0	23.40	0	23.30	23.15	0	1,357	0.00%
2023/08/16	0	0.00	10	23.23	23.40	-10	1,363	-0.73%
2023/08/15	1.1	23.47	0	0.00	23.50	1.1	1,361	0.08%
2023/08/11	3	24.05	0	0.00	24.10	3	1,372	0.22%
2023/08/09	3.2	24.23	2	24.25	24.10	1.2	1,370	0.09%
2023/08/08	3	24.35	0	0.00	24.35	3	1,370	0.22%
2023/08/07	5.1	24.45	0	0.00	24.65	5.1	1,388	0.37%
2023/08/04	6	24.83	2	24.80	24.80	4	1,362	0.29%
2023/08/02	1	25.00	6	25.23	25.00	-5	1,370	-0.36%
2023/08/01	5.2	25.05	0	0.00	25.10	5.2	1,364	0.38%
2023/07/31	1	25.20	0	0.00	25.10	1	1,377	0.07%
2023/07/28	2	25.28	1	25.15	25.25	1	1,383	0.07%
2023/07/27	0	0.00	1	25.20	25.15	-1	1,383	-0.07%
2023/07/26	1	24.85	0	0.00	24.80	1	1,393	0.07%
2023/07/25	3	24.77	0	0.00	24.85	3	1,392	0.22%
2023/07/24	12	24.84	0	0.00	24.85	12	1,406	0.85%
2023/07/21	0	0.00	1	25.10	25.10	-1	1,400	-0.07%
2023/07/19	11.3	25.03	0	0.00	25.00	11.3	1,402	0.81%
2023/07/18	1	25.30	0	0.00	25.20	1	1,410	0.07%
2023/07/13	1	25.20	0	0.00	25.20	1	1,428	0.07%
2023/07/12	5.1	25.20	0	0.00	25.20	5.1	1,426	0.36%
2023/07/10	0	0.00	2	25.15	25.15	-2	1,413	-0.14%
2023/07/07	1.3	25.23	0	0.00	25.30	1.3	1,407	0.09%
2023/07/06	13.2	25.26	0	0.00	25.25	13.2	1,397	0.94%
2023/07/05	4	25.59	0	0.00	25.55	4	1,374	0.29%
2023/07/04	2	25.65	0	0.00	25.65	2	1,369	0.15%
2023/07/03	1	25.80	3	25.80	25.80	-2	1,365	-0.15%
2023/06/30	0	0.00	1	25.80	25.70	-1	1,361	-0.07%
2023/06/29	6.1	25.68	3	25.85	25.60	3.1	1,363	0.23%
2023/06/28	11.1	26.75	1	26.75	26.70	10.1	1,352	0.75%
2023/06/27	0	0.00	2	26.75	26.75	-2	1,343	-0.15%
2023/06/26	1	26.70	0	0.00	26.65	1	1,330	0.08%
2023/06/21	0	0.00	3	26.75	26.85	-3	1,329	-0.23%
2023/06/20	0	26.70	0	0.00	26.75	0	1,330	0.00%
2023/06/19	2	26.63	2	26.93	26.70	0	1,327	0.00%
2023/06/16	12	26.88	2	26.85	26.90	10	1,306	0.77%
2023/06/14	3	26.30	0	26.25	26.30	3	1,406	0.21%
2023/06/13	0	0.00	6	26.18	26.25	-6	1,434	-0.42%
2023/06/07	0	0.00	3	26.25	26.15	-3	1,607	-0.19%
2023/06/05	3	26.05	3	26.15	26.05	0	1,613	0.00%
2023/06/02	2	25.55	1	25.60	25.65	1	1,593	0.06%
2023/06/01	6	25.44	2	25.55	25.55	4	1,578	0.25%
2023/05/31	4	25.33	0	0.00	25.50	4	1,557	0.26%
2023/05/30	9	25.43	0	0.00	25.40	9	1,523	0.59%
2023/05/29	11	25.81	0	0.00	25.80	11	1,485	0.74%
2023/05/26	4	25.90	0	0.00	25.95	4	1,457	0.27%
2023/05/25	5	26.17	0	0.00	26.10	5	1,426	0.35%
2023/05/19	1	26.65	3	26.60	26.75	-2	1,354	-0.15%
2023/05/18	1.1	26.52	0	0.00	26.50	1.1	1,381	0.08%
2023/05/15	1.1	26.21	0	0.00	26.35	1.1	1,361	0.08%
2023/05/12	4	26.59	0	0.00	26.30	4	1,374	0.29%
2023/05/11	4	26.59	0	0.00	26.45	4	1,392	0.29%
2023/05/09	3	26.85	0	0.00	26.80	3	1,477	0.20%
2023/05/08	2	27.10	0	0.00	27.10	2	1,541	0.13%
2023/05/05	2.2	27.30	0	0.00	27.15	2.2	1,639	0.13%
2023/05/04	0	0.00	0	27.65	27.50	0	1,649	0.00%
2023/05/03	3	27.65	0	0.00	27.60	3	1,645	0.18%
2023/05/02	0	0.00	4	27.90	27.90	-4	1,648	-0.24%
2023/04/28	0.1	27.55	0	0.00	27.75	0.1	1,650	0.01%
2023/04/27	6	27.63	0	0.00	27.55	6	1,649	0.36%
2023/04/26	0	0.00	7	27.55	27.80	-7	1,637	-0.43%
2023/04/25	0	0.00	19	27.78	27.80	-19	1,622	-1.17%
2023/04/21	2.1	27.43	2	27.45	27.35	0.1	1,629	0.01%
2023/04/19	0	0.00	1	28.00	28.00	-1	1,608	-0.06%
2023/04/17	1	28.20	0	0.00	28.15	1	1,623	0.06%
2023/04/13	2	28.20	0	0.00	28.20	2	1,621	0.12%
2023/04/12	1.1	28.29	10	28.30	28.25	-8.9	1,620	-0.55%
2023/04/11	1.1	28.14	0	0.00	28.10	1.1	1,624	0.06%
2023/04/07	1	28.15	0	0.00	28.05	1	1,628	0.06%
2023/03/29	0	28.20	0	0.00	28.30	0	1,617	0.00%
2023/03/28	1	28.20	3	28.13	28.10	-2	1,622	-0.12%
2023/03/27	0	0.00	1	28.00	28.00	-1	1,620	-0.06%
2023/03/24	3	27.75	1	28.00	27.75	2	1,624	0.12%
2023/03/23	0.1	27.65	2	27.85	27.65	-2	1,623	-0.12%
2023/03/22	0	0.00	1	27.60	27.65	-1	1,633	-0.06%
2023/03/20	10	27.64	1	27.65	27.45	9	1,674	0.54%
2023/03/17	3	28.15	14	28.31	28.15	-11	1,651	-0.67%
2023/03/16	4	27.03	0	0.00	26.90	4	1,515	0.26%
2023/03/15	0.1	27.50	1	27.55	27.45	-0.9	1,493	-0.06%
2023/03/14	11	27.02	7	27.31	27.30	4	1,499	0.27%
2023/03/13	7.2	27.20	0	0.00	27.45	7.2	1,502	0.48%
2023/03/10	17	28.18	0	0.00	27.85	17	1,449	1.17%
2023/03/09	0.1	29.55	2	29.73	29.60	-1.9	1,374	-0.14%
2023/03/08	0	0.00	1	29.65	29.65	-1	1,383	-0.07%
2023/03/07	0	29.40	1	29.65	29.60	-1	1,374	-0.07%
2023/03/06	1	29.50	0	0.00	29.35	1	1,362	0.07%
2023/03/03	0	0.00	1.1	29.04	29.40	-1.1	1,348	-0.08%
2023/03/01	3	28.63	1	28.65	28.75	2	1,325	0.15%
2023/02/24	2	29.05	1	29.20	29.05	1	1,300	0.08%
2023/02/22	1	28.80	0	0.00	29.10	1	1,279	0.08%
2023/02/21	1	29.15	1	29.10	29.15	0	1,262	0.00%
2023/02/20	1	29.00	3.1	29.08	29.05	-2.1	1,266	-0.17%
2023/02/17	1	28.90	0	0.00	28.95	1	1,271	0.08%
2023/02/16	5	28.81	1.4	28.93	28.80	3.6	1,273	0.28%
2023/02/15	2	29.48	0	0.00	29.25	2	1,247	0.16%
2023/02/14	0	0.00	0	29.30	29.45	0	1,250	0.00%
2023/02/13	1	28.70	0	0.00	28.80	1	1,248	0.08%
2023/02/09	0.1	29.50	0	0.00	29.10	0.1	1,243	0.01%
2023/02/08	0	0.00	8	29.76	29.75	-8	1,215	-0.66%
2023/02/07	0	0.00	7.1	29.90	29.80	-7.1	1,162	-0.61%
2023/02/06	13	30.17	8.9	30.14	29.90	4.1	1,096	0.37%
2023/02/03	8.1	29.50	3	29.33	29.60	5.1	1,007	0.51%
2023/02/02	0.1	28.90	6	28.59	28.55	-5.9	901	-0.65%
2023/02/01	1	28.05	0	0.00	28.00	1	872	0.11%
2023/01/31	1	27.90	0	0.00	28.20	1	865	0.12%
2023/01/30	2.1	28.10	2	28.20	28.10	0.1	863	0.01%
2023/01/16	0	0.00	4	27.64	27.80	-4	856	-0.47%
2023/01/11	2	27.28	0.1	27.30	27.40	1.9	932	0.20%
2023/01/06	0.1	27.95	3	27.93	27.60	-2.9	921	-0.31%
2023/01/04	1	27.30	2	27.50	27.50	-1	923	-0.11%
2022/12/28	1	26.95	0	0.00	26.95	1	936	0.11%
2022/12/27	0	0.00	3	27.35	27.20	-3	936	-0.32%
2022/12/26	1	27.00	0	0.00	27.05	1	942	0.11%
2022/12/20	3	27.10	0	0.00	26.90	3	991	0.30%
2022/12/19	0	0.00	0.1	28.00	27.80	-0.1	998	-0.01%
2022/12/13	5	27.99	2	28.48	27.85	3	963	0.31%
2022/12/12	0	0.00	7	27.96	28.20	-7	947	-0.74%
2022/12/09	0	0.00	0	27.30	27.50	0	927	0.00%
2022/12/05	0	0.00	13	28.07	28.10	-13	900	-1.44%
2022/12/02	1	27.25	0	0.00	27.40	1	867	0.12%
2022/12/01	11	27.77	1	27.85	27.55	10	870	1.15%
2022/11/28	1	26.85	1	26.70	26.85	0	839	0.00%
2022/11/24	0	0.00	3	26.65	26.65	-3	864	-0.35%
2022/11/22	1	26.35	0	0.00	26.40	1	879	0.11%
2022/11/21	2	26.55	0	0.00	26.50	2	890	0.22%
2022/11/16	1	26.90	0	0.00	26.75	1	923	0.11%
2022/11/15	1	26.80	4	27.05	27.10	-3	917	-0.33%
2022/11/14	0	0.00	7	26.79	26.95	-7	908	-0.77%
2022/11/11	2	26.53	1	26.70	26.40	1	892	0.11%
2022/11/10	4	26.49	0	0.00	26.40	4	893	0.45%
2022/11/08	0	0.00	2	26.90	26.80	-2	894	-0.22%
2022/11/07	3	26.55	0	0.00	26.70	3	898	0.33%
2022/11/04	0	0.00	2	26.80	26.75	-2	900	-0.22%
2022/11/03	0	26.75	32	26.82	26.75	-32	912	-3.50%
2022/10/28	1	26.45	0	26.50	26.40	1	964	0.10%
2022/10/27	0	0.00	1	26.60	26.55	-1	975	-0.10%
2022/10/25	1	26.40	1	26.50	26.35	0	1,013	0.00%
2022/10/24	1	26.40	0	0.00	26.40	1	1,026	0.10%
2022/10/21	30	26.90	0	0.00	26.60	30	1,023	2.93%
2022/10/20	0.1	26.10	1	27.20	27.20	-0.9	1,023	-0.09%
2022/10/17	0	0.00	10	26.70	26.55	-10	971	-1.03%
2022/10/13	10	26.00	0	26.30	25.95	10	1,016	0.98%
2022/10/11	7	26.70	2	26.63	26.75	5	1,154	0.43%
2022/10/05	0	0.00	7	26.76	26.70	-7	1,258	-0.56%
2022/09/30	0	25.70	0	0.00	26.00	0	1,335	0.00%
2022/09/29	0	0.00	1	25.55	25.65	-1	1,350	-0.07%
2022/09/28	13.1	25.09	2	25.05	25.10	11.1	1,376	0.80%
2022/09/27	1	26.20	0	0.00	26.10	1	1,369	0.07%
2022/09/26	3	26.30	0	0.00	26.20	3	1,369	0.22%
2022/09/22	0	0.00	2	27.05	27.25	-2	1,416	-0.14%
2022/09/21	1	27.30	0	0.00	27.30	1	1,418	0.07%
2022/09/19	0	27.45	0	0.00	27.55	0	1,443	0.00%
2022/09/14	0	27.75	0	0.00	27.65	0	1,520	0.00%
2022/09/08	10	27.20	20	27.40	27.65	-10	1,630	-0.61%
2022/09/07	11	27.00	1	27.05	27.00	10	1,706	0.59%
2022/09/06	1	27.60	0	0.00	27.65	1	1,712	0.06%
2022/09/01	7.1	27.74	1	27.85	27.85	6.1	1,736	0.35%
2022/08/31	3	28.22	0	0.00	28.20	3	1,728	0.17%
2022/08/30	0	28.50	0	0.00	28.30	0	1,720	0.00%
2022/08/29	0	0.00	0.1	28.60	28.40	-0.1	1,721	0.00%
2022/08/26	0	29.18	0	0.00	28.90	0	1,715	0.00%
2022/08/25	0	0.00	2.2	29.09	29.25	-2.2	1,722	-0.13%
2022/08/23	0.1	28.25	1	28.25	28.25	-1	1,718	-0.06%
2022/08/22	0.2	28.25	0	0.00	28.25	0.2	1,720	0.01%
2022/08/19	0	28.30	1	28.25	28.20	-1	1,722	-0.06%
2022/08/18	0	0.00	1	27.85	28.10	-1	1,721	-0.06%
2022/08/16	0.3	28.33	0	0.00	28.25	0.3	1,725	0.02%
2022/08/15	3	27.88	1	28.05	28.15	2	1,721	0.12%
2022/08/11	1	27.60	1	27.70	27.60	0	1,720	0.00%
2022/08/10	1	27.60	15	27.65	27.65	-14	1,729	-0.81%
2022/08/09	8	27.45	0	0.00	27.40	8	1,727	0.46%
2022/08/08	0	0.00	2	26.93	27.10	-2	1,729	-0.12%
2022/08/05	0	0.00	2	26.75	26.75	-2	1,727	-0.12%
2022/08/04	2	25.50	0	0.00	25.90	2	1,731	0.12%
2022/08/03	6	25.78	0	0.00	25.75	6	1,764	0.34%
2022/08/02	0	25.90	13	26.08	26.35	-13	1,776	-0.73%
2022/08/01	9	26.35	9	26.35	26.30	0	1,811	0.00%
2022/07/29	0	0.00	9	25.42	25.85	-9	1,815	-0.50%
2022/07/28	0	25.40	0	0.00	25.45	0	1,807	0.00%
2022/07/27	13	25.30	0	0.00	25.40	13	1,812	0.72%
2022/07/26	0	0.00	2	25.68	25.45	-2	1,807	-0.11%
2022/07/25	1	25.30	0	0.00	25.50	1	1,807	0.06%
2022/07/22	0.1	25.80	0	0.00	25.35	0.1	1,816	0.01%
2022/07/21	3	25.43	5	25.45	25.50	-2	1,833	-0.11%
2022/07/20	16.1	25.47	0	0.00	25.05	16.1	1,841	0.87%
2022/07/19	5.1	25.35	0	0.00	25.35	5.1	1,840	0.28%
2022/07/18	0	0.00	2	27.45	28.10	-2	1,766	-0.11%
2022/07/14	3	27.00	0	0.00	27.00	3	1,724	0.17%
2022/07/13	4	26.85	0.4	26.85	26.80	3.6	1,730	0.21%
2022/07/12	0	27.05	2	27.00	26.65	-2	1,762	-0.11%
2022/07/11	0	28.00	0	0.00	27.95	0	1,728	0.00%
2022/07/08	2	28.45	0	0.00	28.30	2	1,733	0.12%
2022/07/07	3	28.00	6	28.32	28.40	-3	1,754	-0.17%
2022/07/06	6	28.37	1	28.50	28.25	5	1,774	0.28%
2022/07/05	0	0.00	17	29.34	29.40	-17	1,777	-0.96%
2022/07/01	7	28.90	1	29.30	28.95	6	1,861	0.32%
2022/06/30	12.3	29.66	0	0.00	29.65	12.3	1,874	0.65%
2022/06/29	0	0.00	2	30.50	30.45	-2	1,852	-0.11%
2022/06/28	1	30.80	0	0.00	30.70	1	1,857	0.05%
2022/06/27	1	31.45	0	0.00	31.30	1	1,868	0.05%
2022/06/24	0	0.00	16	31.18	31.35	-16	1,867	-0.86%
2022/06/23	3	30.47	2	30.30	30.35	1	1,870	0.05%
2022/06/22	1	31.00	2.2	31.17	30.95	-1.2	1,867	-0.06%
2022/06/21	5	32.15	8	31.39	31.95	-3	1,846	-0.16%
2022/06/20	2	30.83	3	30.90	30.40	-1	1,819	-0.05%
2022/06/17	5	30.91	7.1	31.12	31.20	-2.1	1,817	-0.12%
2022/06/16	7	31.45	15	31.44	31.20	-8	1,813	-0.44%
2022/06/15	2	30.60	0	0.00	30.60	2	1,779	0.11%
2022/06/10	3.1	30.64	1	30.80	30.80	2.1	1,933	0.11%
2022/06/09	1	30.45	0	0.00	30.65	1	1,954	0.05%
2022/06/08	1	30.60	0	0.00	30.55	1	1,992	0.05%
2022/06/07	0	0.00	0	30.60	30.45	0	2,014	0.00%
2022/06/06	14	30.51	0	0.00	30.60	14	2,061	0.68%
2022/06/02	1	30.60	1.1	30.64	30.55	-0.1	2,134	0.00%
2022/06/01	0	30.13	1.2	30.11	30.15	-1.1	2,217	-0.05%
2022/05/25	0	0.00	1	30.00	30.15	-1	2,404	-0.04%
2022/05/24	0.1	30.30	0	0.00	29.80	0.1	2,459	0.00%
2022/05/20	0	0.00	1	29.95	29.95	-1	2,550	-0.04%
2022/05/19	2	29.35	9	29.52	29.65	-7	2,629	-0.27%
2022/05/18	9.2	29.87	3	30.20	30.20	6.2	2,731	0.23%
2022/05/17	0.2	29.61	0	0.00	29.60	0.2	2,776	0.01%
2022/05/16	0	0.00	2	29.08	29.10	-2	2,816	-0.07%
2022/05/13	0	0.00	1	29.15	29.25	-1	2,841	-0.04%
2022/05/12	8.5	28.82	0	0.00	28.60	8.5	2,871	0.30%
2022/05/11	3	29.03	0	0.00	29.00	3	2,876	0.10%
2022/05/10	1.1	29.42	0	0.00	29.80	1.1	2,895	0.04%
2022/05/09	8.1	29.90	0	0.00	29.65	8.1	2,956	0.27%
2022/05/06	5.7	31.26	0	0.00	31.20	5.7	2,934	0.19%
2022/05/05	0	0.00	20	32.25	32.05	-20	2,965	-0.67%
2022/05/04	10.1	32.27	1	32.25	32.15	9.1	3,029	0.30%
2022/05/03	1	31.70	1	32.00	32.10	0	3,104	0.00%
2022/04/29	0	0.00	2	32.00	32.20	-2	3,179	-0.06%
2022/04/28	1	31.70	1	31.50	32.05	0	3,244	0.00%
2022/04/27	2	31.20	2	31.20	31.20	0	3,288	0.00%
2022/04/26	1	31.90	1.1	31.95	32.05	-0.1	3,285	0.00%
2022/04/25	16.5	31.75	1	31.60	31.60	15.5	3,323	0.47%
2022/04/22	2	32.90	2	33.10	32.90	0	3,317	0.00%
2022/04/21	0	33.00	7	33.36	33.20	-7	3,361	-0.21%
2022/04/20	2.1	32.98	1.1	32.59	33.00	1	3,381	0.03%
2022/04/19	0.3	32.08	5	31.95	32.25	-4.8	3,375	-0.14%
2022/04/18	23.2	31.36	3	31.25	31.30	20.2	3,385	0.60%
2022/04/15	1	32.65	0	0.00	32.50	1	3,484	0.03%
2022/04/14	1.3	33.22	2	33.33	33.05	-0.8	3,565	-0.02%
2022/04/13	9	33.01	1	33.30	32.95	8	3,656	0.22%
2022/04/12	2	32.40	0	0.00	32.85	2	3,744	0.05%
2022/04/11	1	32.75	0	0.00	32.75	1	3,819	0.03%
2022/04/08	7	33.04	0	0.00	33.10	7	3,918	0.18%
2022/04/07	9	33.52	1	33.60	33.25	8	4,113	0.19%
2022/04/06	5	34.19	0	0.00	34.15	5	4,533	0.11%
2022/03/30	0	0.00	2	34.55	34.80	-2	4,819	-0.04%
2022/03/29	6	34.51	0	0.00	34.35	6	4,963	0.12%
2022/03/28	1	34.60	1	34.40	34.85	0	5,183	0.00%
2022/03/25	0	0.00	1	34.70	34.55	-1	6,292	-0.02%
2022/03/24	2	34.30	0	0.00	34.45	2	6,985	0.03%
2022/03/23	6	34.47	0	0.00	34.50	6	7,378	0.08%
2022/03/22	2	34.45	0	0.00	34.55	2	7,612	0.03%
2022/03/18	3	34.40	0	0.00	34.10	3	7,730	0.04%
2022/03/17	0	0.00	2	34.33	34.60	-2	7,738	-0.03%
2022/03/16	5	33.69	22	33.69	33.90	-17	7,717	-0.22%
2022/03/15	15.2	33.86	0	0.00	33.60	15.2	7,725	0.20%
2022/03/14	6	34.43	6	34.48	34.45	0	7,762	0.00%
2022/03/11	3	34.08	1	34.25	34.20	2	7,854	0.03%
2022/03/10	1	34.00	0	0.00	34.20	1	7,918	0.01%
2022/03/09	8.1	34.04	6	33.66	33.85	2.1	7,905	0.03%
2022/03/08	1	32.95	5	33.31	32.80	-4	7,891	-0.05%
2022/03/07	20	33.71	0.9	33.79	33.65	19.1	7,848	0.24%
2022/03/04	2	35.15	0	0.00	35.00	2	7,787	0.03%
2022/03/02	3.1	35.10	0	0.00	35.15	3.1	7,793	0.04%
2022/03/01	2	35.50	2	36.00	35.65	0	7,769	0.00%
2022/02/25	0	0.00	1	35.35	35.20	-1	7,762	-0.01%
2022/02/24	13	35.18	0	0.00	35.20	13	7,744	0.17%
2022/02/23	3	35.68	3	35.65	35.60	0	7,694	0.00%
2022/02/22	7	35.80	1	36.15	35.55	6	7,703	0.08%
2022/02/21	0	0.00	1.2	35.91	36.05	-1.2	7,652	-0.02%
2022/02/18	11	35.76	22	36.14	35.85	-11	7,626	-0.14%
2022/02/17	5	36.70	0	0.00	36.60	5	7,579	0.07%
2022/02/16	5	37.25	0	0.00	37.15	5	7,607	0.07%
2022/02/15	1.1	37.30	0.1	37.25	37.25	1	7,691	0.01%
2022/02/14	4.1	37.76	2	37.50	37.45	2.1	7,768	0.03%
2022/02/11	4	38.67	2	38.80	38.60	2	7,823	0.03%
2022/02/10	2	38.75	0	0.00	38.75	2	7,883	0.03%
2022/02/09	26	39.26	26	38.50	39.30	0	7,906	0.00%
2022/02/08	0	37.50	1	37.45	38.00	-1	7,954	-0.01%
2022/02/07	15.3	37.51	15	37.85	37.70	0.3	7,959	0.00%
2022/01/26	3	37.07	1	37.10	37.10	2	7,933	0.03%
2022/01/25	3.1	38.03	3	37.97	37.75	0.1	7,908	0.00%
2022/01/24	1	38.45	2	37.35	38.55	-1	7,861	-0.01%
2022/01/21	0	0.00	11	38.65	38.00	-11	7,866	-0.14%
2022/01/20	7	38.35	1	38.15	38.65	6	7,824	0.08%
2022/01/19	0	0.00	1	37.90	37.90	-1	7,783	-0.01%
2022/01/18	0	0.00	0.3	38.30	38.00	-0.3	7,770	0.00%
2022/01/17	0	0.00	0.9	37.66	37.55	-0.9	7,741	-0.01%
2022/01/14	0	37.23	10.2	37.01	36.90	-10.1	7,750	-0.13%
2022/01/13	15	37.94	4	38.36	37.90	11	7,807	0.14%
2022/01/12	0	0.00	4	38.33	38.35	-4	7,810	-0.05%
2022/01/11	1	38.00	2.1	37.94	37.80	-1.1	7,822	-0.01%
2022/01/10	29	38.43	7	38.29	38.15	22	7,895	0.28%
2022/01/07	6	38.97	10.3	39.36	39.70	-4.3	7,741	-0.06%
2022/01/06	14.6	39.26	2	39.53	39.15	12.6	7,681	0.16%
2022/01/05	3	38.87	6.1	38.91	38.80	-3.1	7,592	-0.04%
2022/01/04	20.1	39.51	1	39.50	39.30	19.1	7,498	0.26%
2022/01/03	14	40.28	12	40.25	40.05	2	7,440	0.03%
2021/12/30	32	40.98	27.1	40.98	40.40	4.9	7,362	0.07%
2021/12/29	88	42.18	77.3	42.06	42.05	10.7	7,150	0.15%
2021/12/28	12.3	41.28	11	41.32	41.30	1.3	6,705	0.02%
2021/12/27	25	41.41	18	41.21	41.25	7	6,676	0.10%
2021/12/24	5.1	40.60	22	41.24	40.50	-16.9	6,601	-0.26%
2021/12/23	12	41.58	24	41.75	41.55	-12	6,458	-0.19%
2021/12/22	27.2	41.66	17	41.95	41.55	10.2	6,345	0.16%
2021/12/21	211	41.43	247.5	41.70	42.95	-36.5	6,141	-0.59%	大買/大賣/
2021/12/20	32	39.90	45.2	40.42	41.80	-13.2	5,051	-0.26%
2021/12/17	56.5	37.53	52	37.71	38.00	4.5	4,349	0.10%
2021/12/16	12.7	36.06	31	36.51	36.65	-18.3	3,951	-0.46%
2021/12/15	0	0.00	2	34.98	34.90	-2	3,727	-0.05%
2021/12/14	2	34.78	4.1	34.94	34.85	-2.1	3,665	-0.06%
2021/12/13	2	35.05	2	34.68	34.85	0	3,670	0.00%
2021/12/10	3	34.48	0	0.00	34.30	3	3,654	0.08%
2021/12/09	1	34.80	3	34.72	34.95	-2	3,610	-0.06%
2021/12/08	3	34.87	14	34.92	34.70	-11	3,563	-0.31%
2021/12/07	5	34.25	21	34.11	34.50	-16	3,489	-0.46%
2021/12/06	9.1	33.51	43	33.78	33.85	-33.9	3,393	-1.00%
2021/12/03	1	32.75	0	0.00	32.85	1	3,329	0.03%
2021/12/02	3	32.80	14.2	32.86	32.70	-11.2	3,335	-0.34%
2021/12/01	11	32.36	0	0.00	32.70	11	3,324	0.33%
2021/11/30	0	0.00	2	32.75	32.75	-2	3,300	-0.06%
2021/11/29	1	31.70	5	31.83	32.10	-4	3,293	-0.12%
2021/11/26	0.2	32.43	1	32.60	32.30	-0.8	3,271	-0.02%
2021/11/25	6	33.11	6.2	33.05	33.10	-0.2	3,252	-0.01%
2021/11/24	1	32.70	21	32.83	32.90	-20	3,237	-0.62%
2021/11/23	2	32.35	0	0.00	32.25	2	3,213	0.06%
2021/11/22	2.2	32.45	0	0.00	32.50	2.2	3,217	0.07%
2021/11/19	4.3	32.31	0	0.00	32.20	4.3	3,247	0.13%
2021/11/18	1.2	32.55	7	32.59	32.60	-5.8	3,277	-0.18%
2021/11/17	7	33.04	23.1	33.45	32.90	-16.1	3,274	-0.49%
2021/11/16	20.5	32.90	22	32.96	32.95	-1.5	3,260	-0.05%
2021/11/15	12	32.52	46	32.91	32.95	-34	3,218	-1.06%
2021/11/12	0	0.00	19	32.30	32.50	-19	3,164	-0.60%
2021/11/11	24	31.63	4	32.34	31.50	20	3,062	0.65%
2021/11/10	14.1	31.45	2	31.55	31.50	12.1	2,982	0.41%
2021/11/09	2.2	31.83	3	32.40	31.85	-0.9	2,913	-0.03%
2021/11/08	4	32.44	2	32.50	32.35	2	2,868	0.07%
2021/11/05	7	32.19	2	32.03	31.85	5	2,822	0.18%
2021/11/04	10.1	31.85	10	31.55	31.20	0.1	2,717	0.00%
2021/11/03	9	31.70	0	0.00	31.95	9	2,724	0.33%
2021/11/02	2	31.35	1	32.00	31.35	1	2,757	0.04%
2021/11/01	1.1	31.93	3	31.80	31.50	-2	2,780	-0.07%
2021/10/29	0	0.00	16.3	32.11	32.05	-16.3	2,827	-0.58%
2021/10/27	0	0.00	1	30.70	30.75	-1	2,800	-0.04%
2021/10/25	0	0.00	4	31.20	31.05	-4	2,828	-0.14%
2021/10/22	6	30.95	3	30.95	30.80	3	2,858	0.10%
2021/10/21	13	32.13	29	32.25	31.50	-16	2,843	-0.56%
2021/10/20	0	0.00	14.1	31.47	31.25	-14.1	2,778	-0.51%
2021/10/19	15	31.42	10	31.13	30.80	5	2,829	0.18%
2021/10/18	9	31.14	37	30.81	31.05	-28	2,806	-1.00%
2021/10/15	1	29.60	0	0.00	29.50	1	2,774	0.04%
2021/10/14	8.1	29.50	0	0.00	29.40	8.1	2,823	0.29%
2021/10/13	5	30.11	0	0.00	30.00	5	2,855	0.18%
2021/10/08	44	30.52	46	30.60	30.35	-2	2,948	-0.07%
2021/10/07	0	0.00	7	29.60	29.90	-7	3,047	-0.23%
2021/10/06	8	29.51	0	0.00	29.25	8	3,174	0.25%
2021/10/05	7	29.62	5	29.52	30.20	2	3,198	0.06%
2021/10/04	13.1	29.54	26	29.97	29.50	-13	3,217	-0.40%
2021/10/01	3.1	30.29	2	30.98	30.20	1.1	3,246	0.03%
2021/09/30	5	31.50	0	0.00	31.45	5	3,302	0.15%
2021/09/29	16.1	31.86	23	31.54	31.35	-7	3,338	-0.21%
2021/09/28	0	0.00	14	31.41	31.65	-14	3,386	-0.41%
2021/09/27	14	31.54	0	0.00	31.45	14	3,594	0.39%
2021/09/24	0.1	30.75	2	31.10	30.85	-2	3,893	-0.05%
2021/09/22	2.1	30.15	0	0.00	30.30	2.1	4,110	0.05%
2021/09/17	7.4	31.31	1	30.85	30.50	6.4	4,317	0.15%
2021/09/16	10	31.30	22	31.29	31.35	-12	4,325	-0.28%
2021/09/15	4	30.55	0.3	30.55	30.30	3.8	4,343	0.09%
2021/09/14	5	30.55	1	30.25	30.25	4	4,429	0.09%
2021/09/10	3	29.37	0	0.00	29.50	3	4,848	0.06%
2021/09/09	1	29.20	0	0.00	29.15	1	5,000	0.02%
2021/09/07	2	29.85	0	0.00	29.70	2	5,147	0.04%
2021/09/03	0	0.00	0	30.25	30.15	0	5,262	0.00%
2021/09/02	2	30.15	0	0.00	30.00	2	5,476	0.04%
2021/09/01	0.1	30.60	0.1	30.60	30.50	0	5,604	0.00%
2021/08/26	1.1	30.89	0	0.00	30.60	1.1	7,339	0.01%
2021/08/25	20	31.25	0	0.00	31.15	20	7,737	0.26%
2021/08/23	0	0.00	3	30.72	30.55	-3	8,179	-0.04%
2021/08/20	1	29.90	0	0.00	29.90	1	8,304	0.01%
2021/08/19	1	30.95	0	0.00	30.60	1	8,368	0.01%
2021/08/18	0	0.00	8	30.29	31.00	-8	8,553	-0.09%
2021/08/17	12	30.22	2	31.00	30.35	10	8,866	0.11%
2021/08/16	10	30.60	0	0.00	30.50	10	9,222	0.11%
2021/08/13	10	31.30	3	31.77	31.40	7	9,270	0.08%
2021/08/12	2	32.03	0	31.90	32.20	2	9,393	0.02%
2021/08/11	21	31.49	0	0.00	31.50	21	9,614	0.22%
2021/08/10	15	31.85	3	31.85	31.70	12	9,872	0.12%
2021/08/09	5	31.65	3	32.00	32.00	2	10,114	0.02%
2021/08/06	10	31.51	0	0.00	31.90	10	10,415	0.10%
2021/08/05	10	31.00	0	0.00	31.20	10	10,781	0.09%
2021/08/04	0	0.00	1	31.40	31.50	-1	11,079	-0.01%
2021/08/03	5	30.43	26	30.42	30.65	-21	11,530	-0.18%
2021/08/02	32	30.46	12	30.37	30.85	20	12,141	0.16%
2021/07/30	2	30.50	0	0.00	30.30	2	12,809	0.02%
2021/07/29	0	0.00	10	30.80	30.85	-10	14,607	-0.07%
2021/07/28	2	30.05	0	0.00	30.50	2	15,233	0.01%
2021/07/27	2	30.73	2	30.80	30.60	0	15,898	0.00%
2021/07/26	1	31.05	14	31.40	31.15	-13	16,525	-0.08%
2021/07/23	48	31.81	44	31.73	31.80	4	17,193	0.02%
2021/07/22	8	30.86	5	30.99	30.70	3	17,646	0.02%
2021/07/21	5	30.80	1	30.75	30.65	4	17,917	0.02%
2021/07/20	7.1	31.32	5	31.30	31.10	2.1	17,962	0.01%
2021/07/19	24	32.16	0	0.00	31.95	24	18,100	0.13%
2021/07/16	10	32.15	0.1	32.15	32.70	9.9	18,471	0.05%
2021/07/15	3	31.55	2	31.70	32.00	1	18,653	0.01%
2021/07/14	4.1	31.20	2	31.80	31.75	2.1	18,985	0.01%
2021/07/13	28	32.52	2	31.80	31.85	26	19,229	0.14%
2021/07/12	3	33.65	3	33.84	33.65	0	19,827	0.00%
2021/07/09	9	33.58	1	33.65	33.60	8	20,475	0.04%
2021/07/08	3	33.67	2	33.78	34.00	1	20,639	0.00%
2021/07/07	14	33.46	2	33.80	33.45	12	20,908	0.06%
2021/07/06	20	34.13	1	34.20	34.10	19	21,046	0.09%
2021/07/05	17	34.27	14.1	34.20	34.15	2.9	21,137	0.01%
2021/07/02	14	34.83	43.4	35.48	34.25	-29.4	21,137	-0.14%
2021/07/01	61.2	35.78	114.3	36.54	35.40	-53.1	20,978	-0.25%	大賣/
2021/06/30	5.1	35.77	10	36.05	35.95	-4.9	20,736	-0.02%
2021/06/29	10.3	36.22	6	36.03	36.00	4.3	20,665	0.02%
2021/06/28	7	35.73	25	36.03	35.70	-18	20,600	-0.09%
2021/06/25	14	34.96	4	35.23	34.90	10	20,392	0.05%
2021/06/24	3.1	35.30	9	35.39	35.20	-6	20,419	-0.03%
2021/06/23	4	34.90	26	34.75	34.90	-22	20,381	-0.11%
2021/06/22	24.4	35.03	36	34.85	34.80	-11.6	20,363	-0.06%
2021/06/21	7	33.08	9	33.09	33.10	-2	20,081	-0.01%
2021/06/18	21	34.52	1	34.75	34.05	20	19,990	0.10%
2021/06/17	3	35.05	35	35.27	35.50	-32	19,874	-0.16%
2021/06/16	5	34.72	16.1	35.27	34.40	-11.1	19,897	-0.06%
2021/06/15	3	34.28	24	34.62	34.95	-21	19,859	-0.11%
2021/06/11	11	34.60	21	34.72	34.75	-10	19,839	-0.05%
2021/06/10	28	33.96	30	34.07	34.40	-2	19,875	-0.01%
2021/06/09	10	34.84	13	34.87	34.75	-3	19,765	-0.02%
2021/06/08	22.1	35.45	19	35.50	35.60	3.1	19,769	0.02%
2021/06/07	83.1	35.52	50	35.75	34.45	33.1	19,585	0.17%
2021/06/04	79.1	35.69	60	35.80	35.75	19.1	19,347	0.10%
2021/06/03	92	33.63	91	33.80	34.60	1	18,887	0.01%
2021/06/02	85	31.89	140.1	32.13	32.60	-55.1	18,517	-0.30%	大賣/
2021/06/01	25	30.22	12	30.42	30.40	13	18,543	0.07%
2021/05/31	37	31.06	29	31.39	31.05	8	18,535	0.04%
2021/05/28	21	30.72	29	30.75	30.70	-8	18,463	-0.04%
2021/05/27	20.1	30.04	1	30.45	29.80	19.1	18,434	0.10%
2021/05/26	20	30.10	49.2	30.13	30.20	-29.2	18,487	-0.16%
2021/05/25	20	29.43	2	29.40	29.40	18	18,401	0.10%
2021/05/24	33	29.87	11	30.38	29.20	22	18,168	0.12%
2021/05/21	1	29.90	0	0.00	29.95	1	18,022	0.01%
2021/05/20	9.1	29.59	5	29.79	29.00	4.1	18,107	0.02%
2021/05/19	26	30.17	32.1	30.16	30.30	-6.1	18,188	-0.03%
2021/05/18	20.1	28.76	17	29.14	29.40	3	18,349	0.02%
2021/05/17	36	27.88	42	28.11	27.35	-6	18,188	-0.03%
2021/05/14	29.3	29.70	56	29.07	29.20	-26.8	17,977	-0.15%
2021/05/13	44.2	29.77	20	29.89	29.70	24.2	17,710	0.14%
2021/05/12	54.2	33.64	38	35.01	32.95	16.2	17,292	0.09%
2021/05/11	61	37.34	94	37.46	36.60	-33	17,010	-0.19%
2021/05/10	47	37.49	71	37.55	37.55	-24	16,568	-0.14%
2021/05/07	104	36.81	57	36.76	36.85	47	15,955	0.29%	大買/
2021/05/06	124.2	38.01	127	38.47	37.50	-2.8	15,245	-0.02%	大買/大賣/
2021/05/05	42	35.77	95	35.90	36.75	-53	13,431	-0.39%
2021/05/04	71	34.27	68	34.55	33.60	3	12,814	0.02%
2021/05/03	102.1	36.58	77.2	36.27	35.10	24.9	12,123	0.21%	大買/
2021/04/29	37	36.88	37	36.71	36.10	0	11,486	0.00%
2021/04/28	56	35.31	39.3	35.36	35.15	16.7	10,803	0.15%
2021/04/27	73	33.28	105	32.84	33.50	-32	10,301	-0.31%	大賣/
2021/04/26	4.8	31.75	45	31.69	32.05	-40.2	10,018	-0.40%
2021/04/23	51.1	31.17	3	31.58	31.30	48.1	9,909	0.49%
2021/04/22	46.2	32.97	69	33.52	32.25	-22.8	9,761	-0.23%
2021/04/21	45.2	31.35	31.5	31.94	32.05	13.8	9,331	0.15%
2021/04/20	105	32.96	103	33.69	31.95	2	9,117	0.02%	大買/大賣/
2021/04/19	47.3	32.82	45	33.02	32.90	2.3	8,733	0.03%
2021/04/16	269	31.53	101.1	31.60	32.15	167.9	8,371	2.01%	大買/大賣/鉅額交易
2021/04/15	21	31.43	55.2	31.44	31.90	-34.2	7,622	-0.45%
2021/04/14	7	28.84	9	29.16	29.00	-2	6,970	-0.03%
2021/04/13	43.1	30.13	24.3	29.41	28.55	18.8	6,908	0.27%
2021/04/12	48.1	28.71	13	28.96	29.60	35.1	6,627	0.53%
2021/04/09	12	28.12	0	0.00	28.05	12	6,473	0.19%
2021/04/08	8.4	28.90	9	29.01	28.95	-0.6	6,338	-0.01%
2021/04/07	11.1	29.03	4.2	28.97	28.95	6.9	6,264	0.11%
2021/04/06	0	0.00	4	28.43	28.80	-4	6,217	-0.06%
2021/04/01	5.2	28.09	0	0.00	28.15	5.2	6,141	0.09%
2021/03/31	1.3	27.84	1	28.30	28.30	0.3	6,131	0.00%
2021/03/29	1	28.40	13	28.53	28.40	-12	6,068	-0.20%
2021/03/26	3	27.75	6	28.07	27.90	-3	6,077	-0.05%
2021/03/25	5	27.56	11	27.90	28.05	-6	6,175	-0.10%
2021/03/24	6	27.12	10	27.05	27.05	-4	6,118	-0.07%
2021/03/23	5	27.43	0	0.00	27.40	5	6,102	0.08%
2021/03/22	8	27.41	2	27.08	27.40	6	6,102	0.10%
2021/03/19	15	26.85	1	27.40	26.75	14	6,115	0.23%
2021/03/18	5	27.67	0	0.00	27.60	5	6,037	0.08%
2021/03/17	16	27.91	7.1	28.14	27.80	9	6,012	0.15%
2021/03/16	5.2	28.20	4	28.34	28.10	1.2	6,002	0.02%
2021/03/15	8	29.28	1	29.80	29.10	7	5,992	0.12%
2021/03/12	9	29.44	37	29.06	29.45	-28	5,911	-0.47%
2021/03/11	2.1	28.65	11	28.90	28.60	-8.9	5,824	-0.15%
2021/03/10	4.1	28.62	14.1	28.70	28.80	-9.9	5,809	-0.17%
2021/03/09	0	0.00	39	29.09	29.25	-39	5,727	-0.68%
2021/03/08	15	28.57	9.2	28.49	28.65	5.8	5,635	0.10%
2021/03/05	17.3	28.64	27	29.02	28.70	-9.7	5,502	-0.18%
2021/03/04	16.1	27.78	15.1	27.95	28.05	1	5,106	0.02%
2021/03/03	6	27.05	29	27.40	27.40	-23	4,923	-0.47%
2021/03/02	17	26.94	6	26.96	26.35	11	4,769	0.23%
2021/02/26	85	27.75	79	27.47	27.50	6	4,746	0.13%
2021/02/25	0	0.00	18.1	27.03	27.35	-18.1	4,651	-0.39%
2021/02/24	15	26.67	2	26.53	26.70	13	4,578	0.28%
2021/02/23	4	26.99	33	26.81	27.30	-29	4,517	-0.64%
2021/02/22	9	25.78	11	25.68	25.75	-2	4,394	-0.05%
2021/02/19	2	25.75	25.1	25.40	25.95	-23.1	4,277	-0.54%
2021/02/18	18	25.24	25	25.44	25.45	-7	4,096	-0.17%
2021/02/17	0	0.00	10	23.95	23.95	-10	3,708	-0.27%
2021/02/05	0	0.00	1	21.65	21.80	-1	3,612	-0.03%
2021/02/04	1	21.60	13	21.63	21.60	-12	3,611	-0.33%
2021/02/03	0	20.95	3	21.05	21.05	-3	3,653	-0.08%
2021/02/02	3	21.20	5	21.58	21.25	-2	3,730	-0.05%
2021/02/01	1.1	20.35	6	21.26	21.20	-4.9	3,726	-0.13%
2021/01/29	1	19.95	1	20.00	20.00	0	3,679	0.00%
2021/01/28	0	20.30	0	0.00	20.10	0	3,749	0.00%
2021/01/27	0	20.60	0	0.00	20.45	0	3,892	0.00%
2021/01/26	10	20.30	0	0.00	20.40	10	3,922	0.25%
2021/01/25	0	0.00	5	20.25	20.30	-5	3,936	-0.13%
2021/01/21	13	19.68	4	19.60	19.70	9	4,016	0.22%
2021/01/20	1	19.70	0	0.00	19.70	1	4,071	0.02%
2021/01/19	8	20.41	0	0.00	20.45	8	4,203	0.19%
2021/01/18	5	19.60	0	0.00	20.15	5	4,409	0.11%
2021/01/15	8	20.33	1	20.60	20.30	7	4,465	0.16%
2021/01/14	0	0.00	1.1	21.01	21.05	-1.1	4,514	-0.02%
2021/01/12	1	21.05	40	21.10	21.10	-39	4,551	-0.86%
2021/01/11	11	21.05	0	0.00	21.35	11	4,580	0.24%
2021/01/08	2	21.63	1	21.85	21.45	1	4,633	0.02%
2021/01/07	8	21.26	3	21.40	21.70	5	4,707	0.11%
2021/01/06	5	21.09	8	20.88	20.85	-3	4,724	-0.06%
2021/01/05	0	0.00	2	22.30	22.25	-2	4,694	-0.04%
2021/01/04	3	22.63	3	23.25	22.70	0	4,759	0.00%
2020/12/31	0	0.00	3.2	23.21	23.30	-3.2	4,891	-0.07%
2020/12/30	0	0.00	1	23.40	23.30	-1	5,292	-0.02%
2020/12/29	0	0.00	1	23.30	23.10	-1	5,498	-0.02%
2020/12/28	1	22.90	1	23.00	22.85	0	5,523	0.00%
2020/12/25	18	23.30	0.1	23.00	23.10	17.9	5,512	0.32%
2020/12/24	0	0.00	1	23.10	23.15	-1	5,513	-0.02%
2020/12/23	0	0.00	2	22.80	22.70	-2	5,526	-0.04%
2020/12/22	6.1	23.81	2	23.73	22.65	4.1	5,522	0.07%
2020/12/21	12	23.29	22	23.85	24.05	-10	5,525	-0.18%
2020/12/18	2	22.90	18	22.89	22.90	-16	5,473	-0.29%
2020/12/17	10	22.35	0	0.00	22.30	10	5,479	0.18%
2020/12/11	2	22.13	0	0.00	22.15	2	5,478	0.04%
2020/12/10	1	22.70	0	0.00	22.80	1	5,482	0.02%
2020/12/09	5	22.63	21	22.75	22.55	-16	5,504	-0.29%
2020/12/08	0	0.00	1	23.30	23.40	-1	5,541	-0.02%
2020/12/07	3	23.27	2	23.60	23.40	1	5,626	0.02%
2020/12/04	1	23.40	0	0.00	23.35	1	5,658	0.02%
2020/12/03	0	0.00	2	22.85	22.65	-2	5,635	-0.04%
2020/12/02	0	0.00	3	22.85	22.70	-3	5,729	-0.05%
2020/12/01	3	22.45	2.2	22.85	22.85	0.8	5,707	0.01%
2020/11/30	0	0.00	0.1	22.80	22.70	-0.1	5,695	0.00%
2020/11/26	0	0.00	10	22.70	22.65	-10	5,721	-0.17%
2020/11/25	0	0.00	1	22.75	22.30	-1	5,798	-0.02%
2020/11/24	1	22.25	4.1	22.11	21.85	-3.1	5,722	-0.05%
2020/11/23	4.3	21.97	7	22.01	22.05	-2.7	5,682	-0.05%
2020/11/20	9	21.86	49	21.83	22.00	-40	5,648	-0.71%
2020/11/19	48	21.81	7	21.80	21.95	41	5,621	0.73%
2020/11/18	0	0.00	3	21.37	21.40	-3	5,524	-0.05%
2020/11/17	32	20.98	5.1	21.05	21.05	27	5,525	0.49%
2020/11/16	0	0.00	1	20.65	20.80	-1	5,564	-0.02%
2020/11/13	0.1	20.80	29	20.95	20.80	-28.9	5,574	-0.52%
2020/11/12	8	21.05	4	20.85	21.00	4	5,558	0.07%
2020/11/11	5	21.20	18.1	21.14	21.25	-13.1	5,553	-0.24%
2020/11/10	6	20.28	15	20.06	20.35	-9	5,446	-0.17%
2020/11/09	6	19.74	13	19.77	19.55	-7	5,363	-0.13%
2020/11/06	0	0.00	2	19.60	19.70	-2	5,300	-0.04%
2020/11/05	47	19.74	21	19.77	19.65	26	5,281	0.49%
2020/11/04	26	19.78	11	19.91	19.75	15	5,244	0.29%
2020/11/03	3	20.48	0	0.00	20.45	3	5,124	0.06%
2020/11/02	14	20.63	4	20.45	20.30	10	5,104	0.20%
2020/10/30	0	0.00	5	20.31	20.25	-5	5,073	-0.10%
2020/10/28	5	21.54	4	21.75	21.15	1	4,983	0.02%
2020/10/27	12	21.34	9	21.42	21.50	3	4,947	0.06%
2020/10/26	36	21.62	16.1	21.58	22.10	20	4,801	0.42%
2020/10/23	1	20.80	8	20.94	20.85	-7	4,586	-0.15%
2020/10/22	2	20.48	0	0.00	20.00	2	4,538	0.04%
2020/10/21	0.1	20.85	0	0.00	21.00	0.1	4,490	0.00%
2020/10/20	1	20.95	0	0.00	20.75	1	4,498	0.02%
2020/10/16	10	20.31	0	0.00	20.25	10	4,423	0.23%
2020/10/15	1	20.70	3	20.80	20.55	-2	4,378	-0.05%
2020/10/14	0	0.00	2	21.23	21.45	-2	4,292	-0.05%
2020/10/13	2	21.43	21	21.04	21.45	-19	4,260	-0.45%
2020/10/12	1	21.05	8	21.00	21.00	-7	4,170	-0.17%
2020/10/08	34	20.94	15	20.87	20.90	19	4,063	0.47%
2020/10/07	16.1	20.90	40	20.87	21.20	-23.9	3,866	-0.62%
2020/10/06	1	19.55	15	19.43	19.85	-14	3,458	-0.40%
2020/10/05	0	0.00	2	18.25	18.35	-2	3,254	-0.06%
2020/09/25	0.1	16.90	1	17.10	16.95	-0.9	3,212	-0.03%
2020/09/24	11	17.01	0	0.00	16.75	11	3,193	0.34%
2020/09/23	3	17.72	1	17.75	17.75	2	3,118	0.06%
2020/09/21	1	18.90	3	18.85	18.90	-2	2,980	-0.07%
2020/09/18	1.1	18.70	5	18.80	18.80	-4	2,939	-0.13%
2020/09/17	0	0.00	10	18.75	18.60	-10	2,885	-0.35%
2020/09/14	1	18.40	200	18.28	18.40	-199	2,835	-7.02%	大賣/鉅額交易
2020/09/11	6	18.81	3.1	19.24	18.80	3	2,786	0.11%
2020/09/10	8	18.91	4.1	18.99	19.05	3.9	2,659	0.15%
2020/09/08	0	0.00	2	18.28	18.30	-2	2,463	-0.08%
2020/09/07	2	18.05	2	18.38	18.00	0	2,454	0.00%
2020/09/03	0	0.00	4	17.65	17.55	-4	2,363	-0.17%
2020/09/02	0	0.00	4	17.83	17.75	-4	2,419	-0.17%
2020/09/01	3	17.42	0	0.00	17.50	3	2,419	0.12%
2020/08/31	10	17.50	25	17.29	17.55	-15	2,417	-0.62%
2020/08/28	4.1	16.90	0	0.00	17.00	4.1	2,332	0.18%
2020/08/26	0	0.00	1	17.00	17.05	-1	2,376	-0.04%
2020/08/25	1	16.95	0	0.00	17.00	1	2,386	0.04%
2020/08/21	1	16.85	9	16.79	16.90	-8	2,395	-0.33%
2020/08/20	18	16.15	0	0.00	16.00	18	2,383	0.76%
2020/08/19	2	17.00	0	0.00	16.95	2	2,313	0.09%
2020/08/18	3	16.95	1	17.00	17.00	2	2,279	0.09%
2020/08/17	10	16.90	0	0.00	16.95	10	2,295	0.44%
2020/08/13	1	16.50	0	0.00	16.45	1	2,289	0.04%
2020/08/11	4	16.50	12	16.50	16.50	-8	2,379	-0.34%
2020/08/10	11	16.50	5	16.50	16.65	6	2,390	0.25%
2020/08/07	1	16.20	3	16.40	16.20	-2	2,368	-0.08%
2020/08/06	2	16.15	0	0.00	16.05	2	2,359	0.08%
2020/08/05	1	16.05	0	0.00	16.10	1	2,397	0.04%
2020/08/03	3	15.45	0	0.00	15.55	3	2,585	0.12%
2020/07/31	12	15.50	0	0.00	15.45	12	2,621	0.46%
2020/07/28	3	15.20	0	0.00	15.10	3	2,643	0.11%
2020/07/27	8	15.53	2	15.63	15.50	6	2,676	0.22%
2020/07/23	2	16.50	0	0.00	16.45	2	2,732	0.07%
2020/07/22	1	16.40	0	0.00	16.50	1	2,801	0.04%
2020/07/21	4	16.71	0	0.00	16.50	4	2,808	0.14%
2020/07/17	2	17.00	8	16.90	16.95	-6	2,892	-0.21%
2020/07/16	12	17.40	4	17.31	17.40	8	2,929	0.27%
2020/07/15	1	17.10	0	0.00	17.10	1	2,938	0.03%
2020/07/13	0	0.00	2	17.25	17.20	-2	3,013	-0.07%
2020/07/08	0	0.00	3	17.45	17.45	-3	3,203	-0.09%
2020/07/06	3	17.55	1	17.30	17.55	2	3,300	0.06%
2020/07/02	3	17.40	1	17.25	17.30	2	3,383	0.06%
2020/07/01	0	0.00	1	17.25	17.15	-1	3,393	-0.03%
2020/06/30	0	0.00	2	17.10	17.15	-2	3,396	-0.06%
2020/06/29	2	17.08	5	17.00	17.05	-3	3,425	-0.09%
2020/06/23	1	17.35	2	17.23	17.20	-1	3,487	-0.03%
2020/06/22	1	17.50	5	17.55	17.50	-4	3,491	-0.11%
2020/06/19	0	0.00	4	17.45	17.70	-4	3,510	-0.11%
2020/06/18	2	17.50	0	0.00	17.40	2	3,527	0.06%
2020/06/17	9	17.55	3.5	17.59	17.55	5.5	3,549	0.15%
2020/06/16	2	17.40	2	17.25	17.35	0	3,580	0.00%
2020/06/15	1	17.00	12	17.13	17.00	-11	3,617	-0.30%
2020/06/12	2	16.78	3	16.60	16.95	-1	3,622	-0.03%
2020/06/11	13	17.65	13	17.86	17.35	0	3,624	0.00%
2020/06/10	3	17.90	4	18.10	18.10	-1	3,576	-0.03%
2020/06/09	12	18.04	2	18.25	18.05	10	3,610	0.28%
2020/06/08	0.2	18.65	13	18.01	18.65	-12.8	3,549	-0.36%
2020/06/05	1	17.60	16	17.51	17.60	-15	3,464	-0.43%
2020/06/04	0	0.00	11	17.37	17.45	-11	3,434	-0.32%
2020/06/03	6	17.13	8	17.11	17.20	-2	3,402	-0.06%
2020/06/02	0	0.00	1	16.85	16.85	-1	3,333	-0.03%
2020/06/01	1	16.75	2	16.75	16.75	-1	3,312	-0.03%
2020/05/29	0	0.00	2	16.60	16.25	-2	3,282	-0.06%
2020/05/28	3	16.75	13	16.70	16.70	-10	3,240	-0.31%
2020/05/27	8	16.89	2	16.70	16.70	6	3,230	0.19%
2020/05/26	11.2	16.64	7	16.70	16.55	4.2	3,195	0.13%
2020/05/25	4	16.28	2	16.35	16.50	2	3,178	0.06%
2020/05/22	8	16.51	5	16.54	16.35	3	3,168	0.09%
2020/05/21	3	16.68	4	16.80	16.75	-1	3,132	-0.03%
2020/05/20	16	16.74	0	0.00	16.60	16	3,109	0.51%
2020/05/19	15	16.97	18	17.02	16.75	-3	3,072	-0.10%
2020/05/18	7	16.37	18	16.23	16.35	-11	2,971	-0.37%
2020/05/15	8	16.22	0	0.00	16.10	8	2,955	0.27%
2020/05/14	16	16.42	0	0.00	16.20	16	2,924	0.55%
2020/05/13	9	16.52	0	0.00	16.65	9	2,891	0.31%
2020/05/12	6.2	16.60	4	16.63	16.60	2.2	2,850	0.08%
2020/05/11	5	17.06	0	0.00	17.00	5	2,791	0.18%
2020/05/08	5	16.74	17	17.11	16.80	-12	2,712	-0.44%
2020/05/07	10	15.86	0	0.00	16.10	10	2,564	0.39%
2020/05/06	14	16.10	8	16.05	16.00	6	2,523	0.24%
2020/05/05	3	15.90	1	16.00	15.95	2	2,496	0.08%
2020/05/04	1	15.75	11	15.80	15.70	-10	2,468	-0.41%
2020/04/30	1.3	16.30	3	16.30	16.25	-1.7	2,429	-0.07%
2020/04/29	3	16.22	1	16.10	16.25	2	2,376	0.08%
2020/04/28	1	15.65	0	0.00	15.95	1	2,312	0.04%
2020/04/27	11	15.25	2	15.35	15.45	9	2,283	0.39%
2020/04/24	34	14.90	0	0.00	14.90	34	2,210	1.54%
2020/04/23	12	15.14	5	15.00	15.15	7	2,173	0.32%
2020/04/22	1	14.75	0	0.00	14.85	1	2,062	0.05%
2020/04/21	1	15.05	0	0.00	15.05	1	2,023	0.05%
2020/04/20	8	15.81	2	15.80	15.85	6	1,944	0.31%
2020/04/17	3	16.17	1	16.25	16.10	2	1,898	0.11%
2020/04/16	3	16.15	0	0.00	16.30	3	1,847	0.16%
2020/04/15	1	16.50	4	16.50	16.55	-3	1,800	-0.17%
2020/04/14	8	16.19	18	16.25	16.40	-10	1,767	-0.57%
2020/04/13	77	16.60	0	0.00	16.30	77	1,730	4.45%
2020/04/10	27	15.80	3	15.80	15.85	24	1,575	1.52%
2020/04/09	10	15.35	0	0.00	15.50	10	1,531	0.65%
2020/04/08	53	15.16	2	15.25	15.35	51	1,460	3.49%
2020/04/07	1	14.90	1	14.90	14.85	0	1,391	0.00%
2020/04/06	10.2	14.55	0	0.00	14.55	10.2	1,335	0.76%
2020/04/01	10	14.55	1	14.55	14.50	9	1,306	0.69%
2020/03/31	1	14.55	0	0.00	14.55	1	1,292	0.08%
2020/03/27	10	14.40	5	14.40	14.55	5	1,236	0.40%
2020/03/26	7	14.17	12	14.16	14.15	-5	1,187	-0.42%
2020/03/24	2	13.50	0	0.00	13.70	2	1,164	0.17%
2020/03/23	5	13.15	0	0.00	12.90	5	1,142	0.44%
2020/03/19	16	13.77	0	0.00	13.55	16	1,057	1.51%
2020/03/18	3	15.37	0	0.00	15.05	3	1,021	0.29%
2020/03/17	7	16.31	0	0.00	15.85	7	1,027	0.68%
2020/03/16	5	17.10	20	17.10	17.25	-15	1,026	-1.46%
2020/03/13	21	17.25	0.3	17.85	17.80	20.8	1,040	2.00%
2020/03/12	11	19.75	0	0.00	19.10	11	1,037	1.06%
2020/03/11	6	20.20	0	0.00	20.25	6	1,054	0.57%
2020/03/10	0	0.00	2	19.95	20.25	-2	1,055	-0.19%
2020/03/09	1	20.90	0	0.00	20.65	1	1,041	0.10%
2020/03/05	1	21.55	0	0.00	21.55	1	1,025	0.10%
2020/03/03	1	21.40	0	0.00	21.35	1	1,049	0.10%
2020/02/20	1	22.20	0	0.00	22.30	1	1,190	0.08%
2020/02/17	1	22.15	0	0.00	22.00	1	1,249	0.08%
2020/02/12	1	21.80	0	0.00	22.20	1	1,297	0.08%
2020/02/11	1	21.70	0	0.00	21.75	1	1,315	0.08%
2020/02/10	2	21.45	0	0.00	21.55	2	1,347	0.15%
2020/02/06	9	22.13	0	0.00	22.35	9	1,369	0.66%
2020/02/05	1	22.35	1	22.40	22.35	0	1,383	0.00%
2020/02/04	7	22.24	0	0.00	22.35	7	1,397	0.50%
2020/02/03	12	21.88	0	0.00	22.10	12	1,403	0.85%
2020/01/31	0	0.00	1	23.00	23.00	-1	1,380	-0.07%
2020/01/30	10	23.05	2	23.05	23.00	8	1,381	0.58%
2020/01/20	0	0.00	2	24.20	24.20	-2	1,343	-0.15%
2020/01/17	0	0.00	1	24.10	24.10	-1	1,344	-0.07%
2020/01/16	1	24.00	0	0.00	24.00	1	1,362	0.07%
2020/01/13	3.1	24.00	0	0.00	24.00	3.1	1,449	0.21%
2020/01/08	0	0.00	10	23.90	23.80	-10	1,491	-0.67%
2020/01/07	1	24.00	0	0.00	23.90	1	1,480	0.07%
2020/01/03	1	24.05	0	0.00	24.10	1	1,470	0.07%
2019/12/30	1	24.15	21	24.15	24.15	-20	1,492	-1.34%
2019/12/27	2	24.20	0	0.00	24.20	2	1,492	0.13%
2019/12/23	0.1	24.10	0	0.00	24.15	0.1	1,574	0.01%
2019/12/20	7	24.05	0	0.00	24.00	7	1,578	0.44%
2019/12/19	0	0.00	2	24.20	24.15	-2	1,554	-0.13%
2019/12/12	1	24.00	0	0.00	24.20	1	1,578	0.06%
2019/12/11	0	0.00	0.2	24.10	24.05	-0.2	1,561	-0.01%
2019/12/09	8	23.98	0	0.00	24.00	8	1,478	0.54%
2019/12/06	7	24.04	0	0.00	24.10	7	1,423	0.49%
2019/12/03	0	0.00	1	24.30	24.30	-1	1,406	-0.07%
2019/11/29	21	24.35	0	0.00	24.40	21	1,415	1.48%
2019/11/28	0	0.00	3	24.65	24.50	-3	1,425	-0.21%
2019/11/27	6	24.78	0	0.00	24.90	6	1,464	0.41%
2019/11/26	4	25.00	1	25.05	25.10	3	1,480	0.20%
2019/11/25	3	24.65	5	24.54	24.80	-2	1,440	-0.14%
2019/11/20	1	24.00	0	0.00	24.05	1	1,450	0.07%
2019/11/19	2	24.00	0	0.00	24.00	2	1,469	0.14%
2019/11/18	3	24.07	0	0.00	24.00	3	1,477	0.20%
2019/11/15	0	0.00	22	24.27	24.00	-22	1,494	-1.47%
2019/11/14	3	23.90	36	23.94	23.90	-33	1,465	-2.25%
2019/11/13	9	23.92	0	0.00	23.95	9	1,474	0.61%
2019/11/12	0.3	24.15	0	0.00	24.15	0.3	1,474	0.02%
2019/11/11	1	24.05	0	0.00	24.00	1	1,486	0.07%
2019/11/08	1	24.15	0	0.00	24.25	1	1,488	0.07%
2019/11/07	8	24.54	0	0.00	24.30	8	1,483	0.54%
2019/11/06	3	24.60	0	0.00	24.65	3	1,454	0.21%
2019/11/04	0	0.00	2	24.45	24.55	-2	1,442	-0.14%
2019/10/28	0	0.00	2	24.45	24.45	-2	1,436	-0.14%
2019/10/25	0	0.00	1	24.35	24.35	-1	1,433	-0.07%
2019/10/24	1	24.25	0	0.00	24.30	1	1,424	0.07%
2019/10/23	1	24.40	0	0.00	24.35	1	1,411	0.07%
2019/10/22	20	24.50	0	0.00	24.55	20	1,399	1.43%
2019/10/21	35	24.83	0	0.00	24.80	35	1,389	2.52%
2019/10/18	0	0.00	4	25.05	25.45	-4	1,345	-0.30%
2019/10/17	0	0.00	5	24.60	24.65	-5	1,324	-0.38%
2019/10/08	1	24.00	0	0.00	24.05	1	1,344	0.07%
2019/10/07	1	23.90	0	0.00	24.05	1	1,331	0.08%
2019/10/04	1	23.95	0	0.00	24.00	1	1,317	0.08%
2019/10/02	5	24.04	0	0.00	24.05	5	1,298	0.39%
2019/09/27	14	24.25	0	0.00	24.00	14	1,262	1.11%
2019/09/26	2	24.83	0	0.00	24.85	2	1,216	0.16%
2019/09/24	1	25.00	0	0.00	25.05	1	1,199	0.08%
2019/09/20	0	0.00	2	25.05	25.25	-2	1,176	-0.17%
2019/09/19	6	25.10	5	25.10	25.10	1	1,158	0.09%
2019/09/18	0	0.00	1	25.00	25.05	-1	1,144	-0.09%
2019/09/16	4	24.75	0	0.00	24.80	4	1,119	0.36%
2019/09/11	1	24.30	0	0.00	24.45	1	1,106	0.09%
2019/09/10	0	0.00	2	24.25	24.45	-2	1,101	-0.18%
2019/09/09	0	0.00	1	24.80	24.55	-1	1,097	-0.09%
2019/09/06	0	0.00	1	24.50	24.75	-1	1,080	-0.09%
2019/09/05	1	24.20	0	0.00	24.20	1	1,053	0.09%
2019/09/04	0	0.00	6.3	24.01	24.15	-6.3	1,045	-0.60%
2019/09/03	1	24.25	0	0.00	24.15	1	1,036	0.10%
2019/08/30	15	23.99	0	0.00	23.85	15	1,006	1.49%
2019/08/29	2	24.85	1	24.75	24.95	1	950	0.11%
2019/08/28	1	24.60	0	0.00	24.60	1	912	0.11%
2019/08/27	1	25.00	1	24.75	24.75	0	887	0.00%
2019/08/26	1	25.20	0	0.00	24.90	1	868	0.12%
2019/08/23	3	25.43	0	0.00	25.55	3	835	0.36%
2019/08/22	0	0.00	0.1	25.35	25.20	-0.1	807	-0.01%
2019/08/20	5	25.05	1	25.05	25.20	4	786	0.51%
2019/08/19	6	25.05	0	0.00	25.00	6	766	0.78%
2019/08/16	1	24.60	0	0.00	24.75	1	747	0.13%
2019/08/14	2	25.15	0	0.00	25.05	2	710	0.28%
2019/08/13	5	24.95	0	0.00	24.95	5	692	0.72%
2019/08/12	1	25.20	1	25.45	25.25	0	679	0.00%
2019/08/07	1	25.55	0	0.00	25.40	1	663	0.15%
2019/08/05	5	26.05	0	0.00	26.00	5	660	0.76%
2019/08/02	2	26.68	6	26.60	26.65	-4	645	-0.62%
2019/08/01	1.4	26.96	0	0.00	26.95	1.4	636	0.22%
2019/07/25	1	27.30	0	0.00	27.25	1	645	0.16%
2019/07/19	1	27.45	0	0.00	27.50	1	640	0.16%
2019/07/18	0.2	27.55	0	0.00	27.45	0.2	644	0.03%
2019/07/16	1	28.00	0	0.00	27.95	1	652	0.15%
2019/07/15	3	28.23	0	0.00	28.30	3	660	0.45%
2019/06/18	0	0.00	1	27.40	27.40	-1	855	-0.12%
2019/06/17	1	27.20	0	0.00	27.15	1	866	0.12%
2019/06/06	2	27.53	0	0.00	27.55	2	1,055	0.19%
2019/06/03	1	27.80	0	0.00	27.80	1	1,103	0.09%
2019/05/30	0	0.00	1	28.30	28.05	-1	1,112	-0.09%
2019/05/29	0	0.00	5	28.06	28.05	-5	1,110	-0.45%
2019/05/27	0	0.00	3	27.77	27.80	-3	1,089	-0.28%
2019/05/24	3	27.48	0	0.00	27.65	3	1,091	0.27%
2019/05/17	1	27.00	0	0.00	26.95	1	1,090	0.09%
2019/05/14	1	27.10	0	0.00	27.40	1	1,073	0.09%
2019/05/10	2	27.90	1	28.15	27.85	1	1,053	0.09%
2019/05/09	1	28.05	0	0.00	28.25	1	1,040	0.10%
2019/05/06	0	0.00	1	28.30	28.30	-1	1,018	-0.10%
2019/04/26	0	0.00	1	28.75	28.30	-1	970	-0.10%
2019/04/24	0	0.00	4	28.90	28.85	-4	962	-0.42%
2019/04/23	4	29.11	1	29.10	29.15	3	949	0.32%
2019/04/22	0	0.00	5	29.14	29.20	-5	939	-0.53%
2019/04/18	3	29.35	0	0.00	29.10	3	904	0.33%
2019/04/17	5	28.70	11	28.76	28.95	-6	864	-0.69%
2019/04/16	10	28.50	0	0.00	28.30	10	809	1.23%
2019/04/15	1	27.30	0	0.00	27.30	1	749	0.13%
2019/04/12	1	27.30	0	0.00	27.40	1	746	0.13%
2019/04/11	2	27.50	0	0.00	27.45	2	741	0.27%
2019/04/03	0	0.00	5	27.50	27.45	-5	716	-0.70%
2019/03/29	1	27.40	0	0.00	27.50	1	687	0.15%
2019/03/28	0	0.00	1	27.45	27.45	-1	677	-0.15%
2019/03/27	1	27.25	0	0.00	27.30	1	672	0.15%
2019/03/26	0	0.00	1	27.25	27.30	-1	663	-0.15%
2019/03/25	0	0.00	5	27.20	27.25	-5	655	-0.76%
2019/03/22	2	27.38	1	27.45	27.30	1	649	0.15%
2019/03/21	0	0.00	5	27.40	27.40	-5	637	-0.78%
2019/03/20	0	0.00	5	27.25	27.30	-5	630	-0.79%
2019/03/15	1	27.15	0.6	27.50	27.15	0.4	562	0.07%
2019/03/13	1	28.10	0	0.00	28.10	1	463	0.22%
2019/03/11	1	28.70	5	28.77	28.95	-4	436	-0.92%
2019/03/08	10	27.90	0	0.00	28.15	10	404	2.47%
2019/03/06	3	28.08	0	0.00	28.05	3	411	0.73%
2019/03/04	12	28.38	0	0.00	28.30	12	419	2.86%
2019/02/26	1	28.20	0	0.00	28.20	1	428	0.23%
2019/01/28	0	28.10	0	0.00	28.15	0	402	0.00%
2019/01/18	0	0.00	1	28.30	28.30	-1	409	-0.24%
2018/12/27	1	27.30	0	0.00	26.95	1	563	0.18%
2018/12/22	1	26.65	0	0.00	26.80	1	648	0.15%
2018/12/17	5	27.85	0	0.00	27.70	5	814	0.61%
2018/12/05	0	0.00	1	27.60	27.45	-1	850	-0.12%
2018/12/04	1	27.80	0	0.00	27.75	1	869	0.12%
2018/11/29	1	27.30	0	0.00	27.40	1	850	0.12%
2018/11/27	1	26.70	0	0.00	26.70	1	833	0.12%
2018/11/02	1	28.65	0	0.00	28.80	1	818	0.12%
2018/10/30	1	27.80	0	0.00	28.10	1	831	0.12%
2018/10/29	0	0.00	2	28.20	28.00	-2	833	-0.24%
2018/10/19	1	30.00	0	0.00	30.00	1	807	0.12%
2018/10/12	1	31.10	0	0.00	31.65	1	765	0.13%
2018/10/11	0	0.00	1	31.20	30.95	-1	755	-0.13%
2018/10/05	1	32.90	0	0.00	33.25	1	725	0.14%
2018/10/04	4	33.56	4	33.50	33.60	0	705	0.00%
2018/10/03	4	34.20	24	33.85	33.55	-20	695	-2.88%
2018/10/02	0	0.00	28	34.55	34.60	-28	669	-4.18%
2018/10/01	18	34.80	0	0.00	34.75	18	668	2.69%
2018/09/26	4	34.20	3	34.35	34.30	1	617	0.16%
2018/09/25	0	0.00	1	34.40	34.40	-1	600	-0.17%
2018/09/21	18	32.92	0	0.00	33.40	18	558	3.22%
2018/09/04	0	0.00	1	31.95	31.95	-1	517	-0.19%
2018/09/03	0	0.00	2	32.28	31.85	-2	518	-0.39%
2018/08/20	2	31.00	0	0.00	30.55	2	552	0.36%
2018/08/16	1	31.25	0	0.00	31.25	1	554	0.18%
2018/08/13	1	31.60	0	0.00	31.40	1	589	0.17%
2018/07/31	0	0.00	1	32.00	32.00	-1	712	-0.14%
2018/07/27	0	0.00	1	31.70	31.60	-1	725	-0.14%
2018/07/25	1	31.50	0	0.00	31.40	1	762	0.13%
2018/07/24	0	0.00	2	31.30	31.80	-2	780	-0.26%
2018/07/20	1	30.70	1	30.90	31.10	0	793	0.00%
2018/07/17	2	30.85	0	0.00	30.80	2	790	0.25%
2018/07/16	1	31.05	0	0.00	31.00	1	783	0.13%
2018/07/11	0	0.00	2	31.50	31.05	-2	793	-0.25%
2018/07/09	0	31.90	10	31.95	32.05	-10	788	-1.27%
2018/07/05	0	0.00	1	32.30	32.00	-1	782	-0.13%
2018/07/03	1	31.70	0	0.00	31.55	1	802	0.12%
2018/07/02	0	0.00	1	32.60	32.10	-1	802	-0.12%
2018/06/29	0	0.00	1.2	32.78	32.80	-1.2	795	-0.15%
2018/06/08	0	0.00	1	31.85	31.85	-1	918	-0.11%
2018/06/06	1	31.85	9	31.84	31.85	-8	930	-0.86%
2018/06/04	0	0.00	0.1	31.90	32.05	-0.1	930	-0.01%
2018/05/31	0	0.00	2	31.50	31.50	-2	922	-0.22%
2018/05/25	9	31.50	0	0.00	31.35	9	925	0.97%
2018/05/22	0	0.00	1	33.00	32.85	-1	915	-0.11%
2018/05/18	0	0.00	0.3	32.15	32.30	-0.3	922	-0.03%
2018/05/17	0	0.00	1	32.20	32.25	-1	956	-0.10%
2018/05/16	0	0.00	10	32.20	32.20	-10	954	-1.05%
2018/05/15	0	0.00	6	32.29	31.95	-6	974	-0.62%
2018/05/14	5	32.30	1	32.40	31.90	4	995	0.40%
2018/05/11	10	30.20	2	31.38	32.00	8	988	0.81%
2018/05/07	1	30.00	0	0.00	30.00	1	973	0.10%
2018/04/30	0.2	29.90	0	0.00	29.90	0.2	1,013	0.02%
2018/04/23	0	0.00	1	30.20	30.20	-1	1,066	-0.09%
2018/04/20	0	0.00	1	30.35	30.15	-1	1,082	-0.09%
2018/04/19	1	30.20	0	0.00	30.20	1	1,092	0.09%
2018/04/18	0	0.00	1	30.00	30.10	-1	1,105	-0.09%
2018/04/13	1	30.35	0	0.00	30.40	1	1,212	0.08%
2018/03/31	0	0.00	2	30.65	30.60	-2	1,352	-0.15%
2018/03/26	1.1	29.50	0	0.00	29.40	1.1	1,387	0.08%
2018/03/23	2.1	29.70	0	0.00	29.65	2.1	1,396	0.15%
2018/03/22	2	30.90	0	0.00	30.60	2	1,390	0.14%
2018/03/21	5	30.80	0	0.00	30.80	5	1,393	0.36%
2018/03/20	0.3	31.00	0	0.00	31.00	0.3	1,393	0.02%
2018/03/19	1	31.40	0	31.45	31.45	1	1,395	0.07%
2018/03/16	1	32.20	0	0.00	32.00	1	1,411	0.07%
2018/03/12	1	31.75	0	0.00	32.00	1	1,434	0.07%
2018/03/07	0	0.00	2	31.75	31.55	-2	1,518	-0.13%
2018/03/06	3	32.00	0	0.00	31.80	3	1,555	0.19%
2018/03/02	2	32.45	0	0.00	32.20	2	1,659	0.12%
2018/02/26	0.3	32.80	0	0.00	32.70	0.3	1,762	0.02%
2018/02/21	0.9	32.55	0	0.00	32.60	0.9	1,805	0.05%
2018/02/12	5	31.65	0	0.00	31.65	5	1,796	0.28%
2018/02/09	3	31.08	1	31.10	31.40	2	1,789	0.11%
2018/02/06	0	0.00	6	33.50	32.40	-6	1,809	-0.33%
2018/02/05	0	0.00	2	35.10	35.00	-2	1,824	-0.11%
2018/02/01	0	0.00	1	35.95	35.75	-1	1,833	-0.05%
2018/01/29	0	0.00	5	35.25	35.20	-5	1,799	-0.28%
2018/01/26	1	35.50	0	0.00	35.50	1	1,777	0.06%
2018/01/25	2	35.53	0	0.00	35.80	2	1,764	0.11%
2018/01/23	2	35.90	0	0.00	35.80	2	1,735	0.12%
2018/01/22	5	36.55	0	0.00	36.60	5	1,712	0.29%
2018/01/18	0	0.00	3	37.20	37.20	-3	1,699	-0.18%
2018/01/16	0	0.00	4	37.28	37.20	-4	1,672	-0.24%
2018/01/15	3	37.45	3	37.17	37.20	0	1,666	0.00%
2018/01/12	0	0.00	1	37.00	37.35	-1	1,681	-0.06%
2018/01/11	0	0.00	1	37.00	37.00	-1	1,668	-0.06%
2018/01/10	5	37.60	6	37.22	37.00	-1	1,659	-0.06%
2018/01/09	0	0.00	8.2	37.66	37.85	-8.2	1,627	-0.50%
2018/01/08	0.3	37.00	26	37.15	37.00	-25.7	1,586	-1.62%
2018/01/05	0	0.00	13	37.18	37.15	-13	1,589	-0.82%
2018/01/04	11	37.45	1	37.55	37.55	10	1,597	0.63%
2018/01/03	3	37.45	2	37.25	37.35	1	1,601	0.06%
2018/01/02	10	37.23	0	0.00	37.50	10	1,592	0.63%