佳能 (2374)-國泰-台南券商分點個股進出

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

佳能

(2374)

可現股當沖

股價
46.20
漲跌
▼0.30
漲幅
-0.65%
成交量
1,135張
產業
上市光電類股
244人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

佳能 (2374)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	19.1	46.93	61	46.81	46.50	-41.9	5,075	-0.83%
2024/11/19	18	47.62	1	47.55	47.50	17	5,186	0.33%
2024/11/18	11	47.54	0	0.00	46.95	11	5,894	0.19%
2024/11/15	5	47.65	6	48.04	47.60	-1	6,352	-0.02%
2024/11/14	14.4	47.81	5	47.42	47.10	9.4	6,392	0.15%
2024/11/13	2	46.73	2	46.60	46.90	0	6,384	0.00%
2024/11/12	2.5	46.28	0	0.00	46.05	2.5	6,541	0.04%
2024/11/11	7.7	47.52	2	47.25	47.10	5.7	6,771	0.08%
2024/11/08	11.2	48.46	4	48.80	48.15	7.2	6,826	0.11%
2024/11/07	17	48.73	16	48.72	48.95	1	6,933	0.01%
2024/11/06	1.3	47.29	1	47.40	47.60	0.3	7,038	0.00%
2024/11/05	7.2	47.43	2	47.18	47.05	5.1	7,103	0.07%
2024/11/04	9.1	46.89	6	46.69	46.65	3.1	7,228	0.04%
2024/11/01	1.5	46.71	0	0.00	47.20	1.5	7,297	0.02%
2024/10/30	5.1	46.85	0	0.00	46.90	5.1	7,397	0.07%
2024/10/29	9.2	47.61	12	47.50	47.05	-2.9	7,619	-0.04%
2024/10/28	38.1	49.20	10.2	48.57	48.55	27.9	7,634	0.37%
2024/10/25	42.2	50.69	63.1	50.83	50.20	-21	7,639	-0.27%
2024/10/24	26.1	50.69	35	50.64	49.70	-8.9	7,548	-0.12%
2024/10/23	40.3	50.68	26	50.71	50.50	14.3	7,478	0.19%
2024/10/22	8.6	49.49	3.5	49.73	50.50	5.1	7,401	0.07%
2024/10/21	17.1	50.21	11.1	50.23	50.40	6.1	7,424	0.08%
2024/10/18	41.2	50.17	35	48.94	48.65	6.2	7,308	0.08%
2024/10/17	43.1	49.94	59.8	49.73	50.60	-16.7	6,869	-0.24%
2024/10/16	7.1	46.28	6	46.88	46.00	1.1	6,560	0.02%
2024/10/15	5	46.58	3	47.27	46.20	2	6,603	0.03%
2024/10/14	5	46.20	5	46.40	46.90	0	6,663	0.00%
2024/10/11	12	46.82	0	0.00	46.55	12	6,834	0.18%
2024/10/09	11.1	48.40	0	0.00	47.10	11.1	6,981	0.16%
2024/10/08	12	48.58	32	48.73	48.45	-20	7,189	-0.28%
2024/10/07	22	47.84	16	48.20	47.80	6	7,504	0.08%
2024/10/04	5.3	47.08	2.1	46.73	46.70	3.2	8,355	0.04%
2024/10/01	7.1	47.00	5	48.25	47.50	2.1	9,066	0.02%
2024/09/30	6.4	47.07	1	47.00	47.00	5.4	9,277	0.06%
2024/09/27	1.2	48.40	13	47.72	47.50	-11.8	9,384	-0.13%
2024/09/26	11	47.26	4	47.45	46.90	7	9,466	0.07%
2024/09/25	2	47.85	2	47.75	47.55	0	9,787	0.00%
2024/09/24	0	46.60	0	0.00	46.50	0	10,418	0.00%
2024/09/23	12	47.38	1	46.85	46.80	11	10,508	0.10%
2024/09/20	20	48.05	10	47.66	47.80	10	10,800	0.09%
2024/09/19	12.1	48.50	26	48.71	48.60	-13.9	10,914	-0.13%
2024/09/18	41	48.41	43	48.03	47.40	-2	10,862	-0.02%
2024/09/16	40	48.45	15	49.09	48.70	25	10,803	0.23%
2024/09/13	9	45.22	7.1	45.31	45.40	1.9	10,645	0.02%
2024/09/12	0	0.00	3	45.20	45.20	-3	10,786	-0.03%
2024/09/11	0.1	44.10	1	44.10	44.25	-1	10,929	-0.01%
2024/09/10	5.2	45.32	0	45.10	43.95	5.2	11,062	0.05%
2024/09/09	12.1	44.97	20.1	44.63	45.55	-8	11,143	-0.07%
2024/09/06	0.1	45.80	0	0.00	45.65	0.1	11,426	0.00%
2024/09/05	2.2	46.39	4	46.72	45.80	-1.8	11,900	-0.02%
2024/09/04	6.1	46.76	11.4	46.39	46.15	-5.4	12,367	-0.04%
2024/09/03	2	48.85	3.1	49.25	48.90	-1.1	12,373	-0.01%
2024/09/02	16.1	49.18	7	49.39	49.00	9.1	12,446	0.07%
2024/08/30	10	49.91	4	49.93	49.70	6	12,463	0.05%
2024/08/29	8	50.04	3	50.12	50.60	5	12,492	0.04%
2024/08/28	6	50.62	1	50.70	50.50	5	12,502	0.04%
2024/08/27	7	50.40	8	50.95	50.90	-1	12,526	-0.01%
2024/08/26	11	50.88	9	50.12	50.10	2	12,487	0.02%
2024/08/23	9	51.21	8	51.35	51.40	1	12,476	0.01%
2024/08/22	22	52.95	22.5	52.21	52.00	-0.5	12,492	0.00%
2024/08/21	20.7	53.62	15	53.48	53.20	5.7	12,487	0.05%
2024/08/20	120.5	55.44	96.4	54.85	54.90	24.1	12,478	0.19%	大買/
2024/08/19	21	53.00	44.2	53.99	54.60	-23.2	11,950	-0.19%
2024/08/16	0	0.00	3	49.67	49.65	-3	12,516	-0.02%
2024/08/15	1	49.10	4	49.34	48.80	-3	13,908	-0.02%
2024/08/14	10	50.57	8.4	49.89	49.80	1.7	15,268	0.01%
2024/08/13	10	49.64	9.7	48.94	49.95	0.3	17,614	0.00%
2024/08/12	10.1	48.22	12	47.88	47.50	-1.9	18,235	-0.01%
2024/08/09	6.3	48.39	8.2	48.72	48.15	-2	18,840	-0.01%
2024/08/08	19	47.67	14	47.80	47.05	5	19,996	0.03%
2024/08/07	17.1	45.01	15.5	45.90	47.55	1.6	20,576	0.01%
2024/08/06	4	42.66	13	43.56	43.25	-9	20,811	-0.04%
2024/08/05	1.1	45.66	6	45.80	45.65	-4.9	20,845	-0.02%
2024/08/02	7	51.60	3	50.67	50.70	4	21,565	0.02%
2024/08/01	23	53.07	13.3	52.71	52.80	9.7	22,170	0.04%
2024/07/31	69	49.77	75	49.69	49.20	-6	22,075	-0.03%
2024/07/30	8	47.53	12	47.69	49.10	-4	22,180	-0.02%
2024/07/29	7.1	48.35	6	48.02	46.80	1.1	22,214	0.01%
2024/07/26	9	49.57	12.4	49.83	50.10	-3.4	22,303	-0.02%
2024/07/23	8	50.21	15.5	50.36	50.40	-7.5	22,589	-0.03%
2024/07/22	6.8	49.36	7.1	49.41	49.40	-0.3	22,777	0.00%
2024/07/19	22.3	51.14	11.8	50.83	50.20	10.5	22,923	0.05%
2024/07/18	11.5	52.95	7.2	53.13	52.70	4.2	23,450	0.02%
2024/07/17	4	54.83	8.9	54.98	54.70	-4.9	24,270	-0.02%
2024/07/16	13.5	53.97	16.1	54.39	53.70	-2.6	24,542	-0.01%
2024/07/15	16.1	55.96	29.2	56.09	54.60	-13.1	24,880	-0.05%
2024/07/12	107.5	57.14	83	56.27	56.70	24.5	25,503	0.10%	大買/
2024/07/11	40.9	56.71	26.1	56.26	56.00	14.8	25,609	0.06%
2024/07/10	27.2	56.73	31.7	56.45	56.40	-4.5	25,939	-0.02%
2024/07/09	35.3	56.69	53	56.37	54.70	-17.7	26,470	-0.07%
2024/07/08	206.8	58.92	202.7	59.16	59.60	4.1	26,840	0.02%	大買/大賣/
2024/07/05	106.1	54.78	118.5	56.28	57.50	-12.4	26,472	-0.05%	大買/大賣/
2024/07/04	25.3	52.83	20	52.65	52.30	5.3	25,956	0.02%
2024/07/03	23	51.70	10.5	52.01	51.60	12.5	26,141	0.05%
2024/07/02	33.6	51.52	23.1	51.47	51.30	10.6	27,012	0.04%
2024/07/01	51.3	52.86	24	52.25	52.00	27.3	27,070	0.10%
2024/06/28	52.2	53.86	96.3	54.02	54.20	-44.2	26,938	-0.16%
2024/06/27	31.6	50.65	4	50.25	49.60	27.6	26,295	0.10%
2024/06/26	61	51.73	42.3	51.14	51.30	18.7	26,224	0.07%
2024/06/25	24.4	49.50	12.7	49.76	49.80	11.7	25,911	0.05%
2024/06/24	9.5	49.45	1	49.00	49.05	8.5	25,776	0.03%
2024/06/21	9.6	50.52	4	50.33	50.00	5.6	25,711	0.02%
2024/06/20	15.4	51.48	16.1	51.12	51.00	-0.7	25,669	0.00%
2024/06/19	7.8	51.46	8.9	51.48	51.10	-1.1	25,596	0.00%
2024/06/18	9.5	52.63	6	53.47	52.10	3.5	25,628	0.01%
2024/06/17	7.2	53.37	5	53.52	53.10	2.2	25,871	0.01%
2024/06/14	14.5	54.48	18	54.34	54.00	-3.6	25,756	-0.01%
2024/06/13	28.6	54.86	21	54.73	53.80	7.6	25,623	0.03%
2024/06/12	33.4	53.20	32.3	53.11	53.80	1.1	25,323	0.00%
2024/06/11	72.5	58.71	37	56.94	55.60	35.5	24,822	0.14%
2024/06/07	2.1	61.47	3.4	61.84	61.70	-1.2	24,319	-0.01%
2024/06/06	11	62.79	15	62.52	61.70	-4	24,265	-0.02%
2024/06/05	3.3	60.72	4	60.48	61.00	-0.7	24,132	0.00%
2024/06/04	5.6	60.55	6.1	60.68	59.50	-0.6	24,091	0.00%
2024/06/03	10.3	59.20	2.2	58.81	60.50	8.1	24,016	0.03%
2024/05/31	3	58.47	1	58.20	58.50	2	23,950	0.01%
2024/05/30	8.3	59.46	5.1	59.71	59.20	3.2	23,906	0.01%
2024/05/29	1	61.00	5	60.48	60.00	-4	23,885	-0.02%
2024/05/28	6.3	60.03	9.1	59.46	59.50	-2.8	23,840	-0.01%
2024/05/27	1.5	61.14	7.2	61.36	60.90	-5.7	23,762	-0.02%
2024/05/24	2	57.50	7.1	56.69	59.60	-5.1	23,679	-0.02%
2024/05/23	14	58.52	6.5	58.62	57.60	7.6	23,588	0.03%
2024/05/22	161.1	62.07	162.6	61.69	61.70	-1.5	23,405	-0.01%	大買/大賣/
2024/05/21	214.4	61.62	214.3	61.79	61.50	0.1	22,359	0.00%	大買/大賣/
2024/05/20	184.4	59.74	247.5	60.07	59.30	-63.2	20,904	-0.30%	大買/大賣/
2024/05/17	500.3	57.29	371.2	56.99	57.60	129.1	19,497	0.66%	大買/大賣/鉅額交易
2024/05/16	109.1	54.38	112.1	55.67	56.30	-3	17,016	-0.02%	大買/大賣/
2024/05/15	87	49.69	106.8	50.02	51.20	-19.8	16,208	-0.12%	大賣/
2024/05/14	220.6	46.65	191.1	46.26	46.55	29.5	15,521	0.19%	大買/大賣/
2024/05/13	29	44.54	54.1	45.48	46.50	-25.1	14,243	-0.18%
2024/05/10	48	41.72	35	41.92	42.30	13	13,510	0.10%
2024/05/09	9.2	41.00	11.2	40.69	41.05	-2	13,204	-0.02%
2024/05/08	81.4	43.88	91	42.60	41.60	-9.6	13,027	-0.07%
2024/05/07	49	43.06	47.1	43.42	44.25	1.9	12,225	0.02%
2024/05/06	21	40.92	30	41.11	40.25	-9	11,541	-0.08%
2024/05/03	43	40.71	44.6	41.03	40.70	-1.6	11,408	-0.01%
2024/05/02	20.1	40.40	27.2	40.15	40.80	-7.1	11,258	-0.06%
2024/04/30	71	40.72	68	40.40	40.55	3	11,295	0.03%
2024/04/29	29	40.83	39.5	40.85	40.20	-10.5	11,110	-0.09%
2024/04/26	27.2	39.71	37.3	39.99	39.50	-10.1	10,801	-0.09%
2024/04/25	38.2	40.35	26.1	40.54	40.00	12.1	10,568	0.11%
2024/04/24	77	41.53	61	40.98	40.20	16	10,339	0.15%
2024/04/23	123.1	41.44	113.8	41.23	41.70	9.3	9,768	0.10%	大買/大賣/
2024/04/22	24.6	41.06	22.6	40.28	38.75	2	9,021	0.02%
2024/04/19	47.6	42.01	78.5	42.16	41.60	-30.9	8,670	-0.36%
2024/04/18	85.8	44.63	77.6	44.08	43.00	8.2	8,261	0.10%
2024/04/17	38	40.63	100.5	41.25	42.25	-62.5	7,555	-0.83%
2024/04/16	93.1	37.90	74.2	38.54	38.45	18.9	7,306	0.26%
2024/04/15	77.4	40.22	140	39.84	37.65	-62.6	6,835	-0.92%	大賣/
2024/04/12	116	37.10	132.8	37.72	38.90	-16.8	6,047	-0.28%	大買/大賣/
2024/04/11	33	33.73	48.4	34.85	35.40	-15.4	5,266	-0.29%
2024/04/10	18.3	33.23	16	32.87	32.20	2.3	4,719	0.05%
2024/04/09	108.8	32.65	50.7	32.42	33.40	58.1	4,542	1.28%	大買/
2024/04/08	200	33.79	114	32.61	31.95	86	4,102	2.10%	大買/大賣/
2024/04/03	10	31.84	21.2	32.19	32.25	-11.2	3,135	-0.36%
2024/04/02	11	28.60	14.2	29.24	29.35	-3.2	2,976	-0.11%
2024/04/01	0	26.65	2	26.63	26.70	-2	2,876	-0.07%
2024/03/28	0.1	26.15	0	0.00	26.05	0.1	2,845	0.00%
2024/03/27	0.1	26.40	0	0.00	26.40	0.1	2,833	0.00%
2024/03/26	0.1	26.25	33	26.48	26.25	-32.9	2,815	-1.17%
2024/03/25	1	27.20	1	26.90	26.90	0	2,779	0.00%
2024/03/22	8.1	26.50	11	26.50	26.50	-2.9	2,727	-0.11%
2024/03/21	22.1	26.58	10	26.58	26.70	12.1	2,689	0.45%
2024/03/20	36	27.28	18	26.53	26.05	18	2,535	0.71%
2024/03/19	0	24.68	0	0.00	25.55	0	2,185	0.00%
2024/03/18	0.2	24.38	0	0.00	24.35	0.2	2,218	0.01%
2024/03/15	0.8	24.70	0.5	24.55	24.55	0.3	2,330	0.01%
2024/03/14	0	0.00	1	25.15	25.00	-1	2,341	-0.04%
2024/03/13	2	25.30	0	0.00	25.20	2	2,366	0.09%
2024/03/12	0	0.00	0.1	25.75	25.95	-0.1	2,472	0.00%
2024/03/11	0	25.65	0	0.00	25.65	0	2,470	0.00%
2024/03/08	9.3	25.25	11	25.52	25.10	-1.7	2,481	-0.07%
2024/03/07	6.1	25.93	0	0.00	26.00	6.1	2,492	0.24%
2024/03/06	5	26.03	2	26.10	26.10	3	2,495	0.12%
2024/03/04	2.1	25.98	1	26.20	25.90	1.1	2,499	0.04%
2024/03/01	6.1	26.00	1	26.00	25.90	5.1	2,503	0.20%
2024/02/29	6.5	25.67	0	0.00	25.80	6.5	2,547	0.26%
2024/02/27	5	25.86	0	0.00	25.70	5	2,588	0.19%
2024/02/26	0.1	25.78	5.2	25.96	26.15	-5.1	2,654	-0.19%
2024/02/23	2	25.80	0.2	25.85	25.55	1.8	2,662	0.07%
2024/02/22	0	25.80	0	0.00	25.80	0	2,671	0.00%
2024/02/21	10	25.65	0	0.00	25.85	10	2,699	0.37%
2024/02/20	1	25.80	0	0.00	25.60	1	2,740	0.04%
2024/02/19	0.5	25.90	1	26.05	25.90	-0.5	2,808	-0.02%
2024/02/16	1	25.70	3.3	25.21	25.90	-2.3	2,803	-0.08%
2024/02/15	0.3	24.00	0	0.00	24.10	0.3	2,815	0.01%
2024/02/05	0.4	24.11	0	0.00	23.95	0.4	2,960	0.01%
2024/02/02	6.2	24.61	1	24.55	24.50	5.2	2,941	0.18%
2024/01/31	0	0.00	3.1	24.71	24.85	-3.1	2,977	-0.10%
2024/01/29	6	25.12	3	24.77	24.75	3	2,966	0.10%
2024/01/26	0.3	24.63	0	0.00	24.35	0.3	2,931	0.01%
2024/01/25	1.1	24.86	0	0.00	24.75	1.1	2,922	0.04%
2024/01/24	11.2	25.72	4	25.41	25.25	7.2	2,906	0.25%
2024/01/23	0	24.70	0.1	24.45	25.05	-0.1	2,760	0.00%
2024/01/18	0	24.77	0	0.00	25.10	0	2,708	0.00%
2024/01/16	14.1	25.96	1	26.30	25.55	13.1	2,637	0.50%
2024/01/15	0	25.00	0.2	25.00	24.95	-0.1	2,500	-0.01%
2024/01/12	0	25.10	1	24.90	24.95	-1	2,513	-0.04%
2024/01/11	0	25.30	0	0.00	25.20	0	2,519	0.00%
2024/01/10	2	25.55	4	25.30	25.25	-2	2,530	-0.08%
2024/01/09	2	25.45	0	0.00	25.55	2	2,522	0.08%
2024/01/08	0.1	25.50	0	0.00	25.15	0.1	2,510	0.00%
2024/01/05	0	0.00	1	26.30	25.60	-1	2,502	-0.04%
2024/01/04	0	26.40	0	0.00	26.20	0	2,542	0.00%
2024/01/03	1.2	26.74	0	0.00	26.70	1.2	2,550	0.05%
2024/01/02	5	26.91	5	26.66	26.55	0	2,545	0.00%
2023/12/29	2	26.78	2	26.68	26.40	0	2,559	0.00%
2023/12/28	1	26.25	0	0.00	26.30	1	2,566	0.04%
2023/12/27	3	26.72	5.1	26.73	26.70	-2.1	2,592	-0.08%
2023/12/25	0	25.10	0	0.00	25.05	0	2,560	0.00%
2023/12/22	2	25.15	0	0.00	25.10	2	2,550	0.08%
2023/12/21	0	0.00	1	25.20	25.10	-1	2,556	-0.04%
2023/12/19	0	0.00	11	25.50	25.40	-11	2,609	-0.42%
2023/12/15	3	26.88	4	26.90	27.05	-1	2,634	-0.04%
2023/12/14	9	27.55	9.1	27.13	27.20	0	2,633	0.00%
2023/12/13	12	27.23	9.4	27.28	27.25	2.7	2,600	0.10%
2023/12/12	8	26.81	3.1	26.91	27.10	4.9	2,559	0.19%
2023/12/11	0	0.00	2	26.00	26.10	-2	2,494	-0.08%
2023/12/07	2	26.95	8	27.48	26.75	-6	2,701	-0.22%
2023/12/06	0	0.00	0.5	25.85	26.25	-0.5	2,700	-0.02%
2023/12/05	0	0.00	1	25.75	25.80	-1	2,702	-0.04%
2023/12/01	2	26.48	2	26.60	26.45	0	2,671	0.00%
2023/11/30	0	0.00	1	26.90	26.85	-1	2,674	-0.04%
2023/11/29	1	26.70	3.1	26.72	26.65	-2.1	2,713	-0.08%
2023/11/28	0	0.00	5	26.65	26.75	-5	2,734	-0.18%
2023/11/27	1	27.05	2.1	26.80	26.55	-1.1	2,727	-0.04%
2023/11/22	3	25.48	2	25.50	25.50	1	2,613	0.04%
2023/11/21	0	0.00	1	25.29	25.15	-1	2,610	-0.04%
2023/11/20	1	25.55	0	0.00	25.15	1	2,623	0.04%
2023/11/16	16	25.40	29.1	25.23	25.00	-13.1	2,639	-0.50%
2023/11/15	15.1	24.64	4.1	24.73	24.65	10.9	2,669	0.41%
2023/11/14	1.2	24.38	16	24.50	23.80	-14.8	2,773	-0.53%
2023/11/13	12	24.91	42	25.33	25.40	-30	2,729	-1.10%
2023/11/10	1	23.55	1	23.40	23.55	0	2,603	0.00%
2023/11/09	0.2	22.88	0	0.00	23.65	0.2	2,621	0.01%
2023/11/08	2	23.98	0	0.00	23.75	2	2,590	0.08%
2023/11/07	0.1	23.35	0	0.00	23.70	0.1	2,580	0.00%
2023/11/03	0	23.15	1	23.35	23.25	-1	2,602	-0.04%
2023/11/02	1	23.10	1	23.25	23.10	0	2,602	0.00%
2023/11/01	0.1	23.00	31	23.05	23.05	-30.9	2,614	-1.18%
2023/10/26	16	22.58	0	0.00	22.45	16	2,625	0.61%
2023/10/25	0	0.00	1	23.15	23.15	-1	2,617	-0.04%
2023/10/24	0.2	22.30	0	0.00	22.60	0.2	2,620	0.01%
2023/10/20	0	22.30	22	22.10	22.20	-22	2,647	-0.83%
2023/10/19	1	22.80	1	22.60	22.55	0	2,655	0.00%
2023/10/18	1	23.05	29	22.76	22.80	-28	2,662	-1.05%
2023/10/17	12	23.22	0	0.00	22.95	12	2,725	0.44%
2023/10/16	2	23.38	2.1	23.40	23.50	-0.1	2,721	0.00%
2023/10/13	0	0.00	2.9	23.97	23.95	-2.9	2,847	-0.10%
2023/10/12	34	24.07	0	0.00	23.90	34	2,839	1.20%
2023/10/11	4	24.35	22	24.71	24.75	-18	2,785	-0.65%
2023/10/06	6	24.75	3	24.68	24.45	3	2,774	0.11%
2023/10/05	25	25.26	0	0.00	25.30	25	2,760	0.91%
2023/10/04	26	25.14	0	0.00	25.40	26	2,735	0.95%
2023/10/03	13.3	25.19	26.2	25.03	25.00	-12.9	2,698	-0.48%
2023/10/02	23	25.17	6.1	25.14	25.20	16.9	2,651	0.64%
2023/09/28	0.1	24.10	0	0.00	24.15	0.1	2,562	0.00%
2023/09/27	0	0.00	0.3	23.85	24.00	-0.3	2,548	-0.01%
2023/09/22	2	23.95	1	23.40	24.20	1	2,514	0.04%
2023/09/21	1.1	23.60	2.2	23.65	23.60	-1.1	2,481	-0.04%
2023/09/20	24	24.41	30.1	24.29	24.35	-6.1	2,439	-0.25%
2023/09/19	1	24.20	31	23.99	24.05	-30	2,393	-1.25%
2023/09/18	0	0.00	1.1	23.95	23.95	-1.1	2,358	-0.05%
2023/09/15	6	23.37	0	0.00	23.35	6	2,335	0.26%
2023/09/14	3.1	23.96	12	23.83	23.85	-8.9	2,325	-0.38%
2023/09/13	22	24.18	21.3	23.85	23.40	0.7	2,270	0.03%
2023/09/12	36	23.43	19.2	23.33	23.40	16.8	2,087	0.80%
2023/09/11	3.3	23.77	3	24.00	23.90	0.3	2,047	0.01%
2023/09/08	28	22.19	1	22.00	22.00	27	1,923	1.41%
2023/09/07	2	22.45	1	22.75	22.55	1	1,896	0.05%
2023/09/06	2	22.72	4	22.61	22.55	-2	1,882	-0.11%
2023/09/05	7.1	22.76	2	22.65	22.60	5.1	1,871	0.27%
2023/09/04	2.1	22.92	13.1	23.12	23.00	-11	1,842	-0.60%
2023/09/01	12.1	23.58	9	23.62	23.80	3.1	1,780	0.17%
2023/08/31	5	23.20	5	23.35	23.25	0	1,737	0.00%
2023/08/30	1	23.20	1	23.10	23.15	0	1,724	0.00%
2023/08/29	4	23.40	36	22.89	22.90	-32	1,707	-1.87%
2023/08/28	10	23.33	10	23.32	23.30	0	1,684	0.00%
2023/08/25	4	22.68	3	23.05	23.00	1	1,652	0.06%
2023/08/24	4	23.33	5	22.96	22.90	-1	1,613	-0.06%
2023/08/23	0.1	22.70	0	0.00	23.00	0.1	1,598	0.01%
2023/08/22	19	22.66	1	22.50	22.60	18	1,544	1.17%
2023/08/21	15	22.72	24	22.74	22.85	-9	1,491	-0.60%
2023/08/18	8	22.25	4.5	22.19	22.20	3.6	1,377	0.26%
2023/08/17	0	0.00	5	21.06	21.25	-5	1,230	-0.41%
2023/08/16	2	20.55	2	20.60	20.60	0	1,177	0.00%
2023/08/15	0	0.00	2	20.28	20.45	-2	1,147	-0.17%
2023/08/14	0	19.95	0.1	19.90	19.85	-0.1	1,124	-0.01%
2023/08/10	1	19.95	0	0.00	19.90	1	1,107	0.09%
2023/08/09	0	0.00	1	20.20	19.95	-1	1,100	-0.09%
2023/08/08	0.3	19.90	0	0.00	19.75	0.3	1,080	0.02%
2023/08/04	1	19.80	0	0.00	19.90	1	1,066	0.09%
2023/08/02	0.1	19.66	0	0.00	19.70	0.1	1,059	0.01%
2023/08/01	1.5	19.64	0.9	19.77	19.60	0.6	1,043	0.06%
2023/07/31	1.1	19.67	0.1	19.95	19.70	1	1,040	0.10%
2023/07/28	0.5	19.85	0	0.00	19.65	0.5	1,036	0.05%
2023/07/27	0	19.76	0	0.00	19.75	0	1,031	0.00%
2023/07/26	0.1	19.71	0	0.00	19.55	0.1	1,016	0.01%
2023/07/25	0.3	19.79	0	0.00	19.80	0.3	1,002	0.03%
2023/07/24	1.1	19.91	0	0.00	19.95	1.1	980	0.11%
2023/07/21	0	0.00	7	20.53	20.50	-7	956	-0.73%
2023/07/20	15	20.80	10	21.10	20.80	5	931	0.54%
2023/07/19	5.1	20.36	5	20.35	19.95	0.1	849	0.01%
2023/07/18	8	20.89	2.1	21.11	20.85	5.9	825	0.72%
2023/07/17	0.3	19.67	0	0.00	19.75	0.3	676	0.04%
2023/07/14	0.1	19.75	0	0.00	19.70	0.1	673	0.01%
2023/07/13	1.2	19.82	0.6	19.71	19.65	0.6	672	0.08%
2023/07/12	1.1	19.98	0	0.00	19.80	1.1	663	0.17%
2023/07/11	2	20.35	0	0.00	20.25	2	638	0.31%
2023/07/10	0.1	20.55	0	0.00	20.60	0.1	636	0.02%
2023/07/07	0	20.40	1	20.35	20.40	-1	637	-0.15%
2023/07/06	0.1	20.40	0.2	20.38	20.25	-0.1	628	-0.01%
2023/07/05	0.2	20.36	6	20.43	20.35	-5.9	623	-0.94%
2023/07/04	0.3	20.54	0	0.00	20.45	0.3	617	0.04%
2023/07/03	3.1	20.55	0.1	20.55	20.55	3	614	0.49%
2023/06/30	2.1	20.70	2	20.65	20.55	0.1	607	0.01%
2023/06/28	0.1	20.43	0	0.00	20.30	0.1	586	0.01%
2023/06/27	0	20.40	4	20.55	20.35	-4	592	-0.68%
2023/06/26	0.2	20.68	0.1	20.75	20.65	0.2	589	0.03%
2023/06/21	0.1	20.85	10	20.90	20.75	-9.9	590	-1.68%
2023/06/20	1	20.80	0	20.95	20.85	1	584	0.17%
2023/06/19	0.2	20.72	1	20.60	20.60	-0.8	568	-0.14%
2023/06/16	0	20.78	0	0.00	20.80	0	566	0.01%
2023/06/15	3.1	20.60	2	20.35	20.60	1.1	547	0.19%
2023/06/14	3	20.15	0	0.00	20.20	3	523	0.57%
2023/06/13	0.2	20.25	0	0.00	20.10	0.2	541	0.03%
2023/06/12	0	20.25	0.1	20.30	20.20	0	540	-0.01%
2023/06/08	0	20.35	0	0.00	20.25	0	554	0.00%
2023/06/07	0.1	20.40	0	0.00	20.30	0.1	571	0.01%
2023/06/06	0	20.30	0	0.00	20.25	0	627	0.00%
2023/06/05	1.2	20.34	0.2	20.30	20.35	0.9	641	0.14%
2023/06/02	0	20.30	0	0.00	20.30	0	649	0.00%
2023/05/31	2.2	20.14	0.2	20.15	20.10	2	774	0.26%
2023/05/30	0	20.15	0	0.00	19.95	0	764	0.00%
2023/05/29	0	20.00	0.1	20.17	20.15	-0.1	765	-0.02%
2023/05/26	0.1	20.10	1.4	20.03	20.00	-1.2	746	-0.17%
2023/05/24	1	20.10	3	20.12	20.05	-2	752	-0.26%
2023/05/23	0	20.00	14	20.11	20.15	-14	753	-1.86%
2023/05/19	0	20.00	0	0.00	20.00	0	756	0.00%
2023/05/18	0.1	20.00	0	0.00	20.00	0.1	758	0.01%
2023/05/16	0.2	19.90	0	0.00	19.80	0.2	754	0.02%
2023/05/15	5.8	19.58	0	0.00	19.80	5.8	760	0.76%
2023/05/12	5.4	19.68	0	0.00	19.80	5.4	759	0.71%
2023/05/11	1.2	19.92	0	0.00	19.90	1.2	759	0.15%
2023/05/10	0.1	20.21	0	0.00	20.20	0.1	750	0.01%
2023/05/09	0	20.20	6	20.20	20.15	-6	750	-0.80%
2023/05/08	0.1	20.30	0	0.00	20.40	0.1	742	0.01%
2023/05/05	0	0.00	0	20.60	20.60	0	744	0.00%
2023/05/02	0	20.22	0	0.00	20.25	0	748	0.00%
2023/04/28	0	0.00	1	20.25	20.30	-1	751	-0.13%
2023/04/27	0.2	20.35	0.1	20.35	20.15	0.1	749	0.02%
2023/04/26	7	20.04	5	20.20	20.25	2	748	0.27%
2023/04/25	0.4	20.37	0	0.00	20.15	0.4	746	0.05%
2023/04/24	0	20.60	0	0.00	20.40	0	743	0.00%
2023/04/21	0.2	20.52	0	20.40	20.50	0.2	742	0.03%
2023/04/20	0	0.00	1	20.80	20.50	-1	731	-0.14%
2023/04/19	1	20.80	1	20.80	20.85	0	728	0.00%
2023/04/18	0.5	20.80	0	0.00	20.75	0.5	721	0.07%
2023/04/17	3.2	20.46	0	0.00	20.55	3.2	712	0.44%
2023/04/13	0.1	20.54	1	20.60	20.50	-0.9	702	-0.13%
2023/04/12	0	0.00	6	20.65	20.65	-6	695	-0.86%
2023/04/10	6	20.24	0.1	20.30	20.20	5.9	678	0.87%
2023/04/07	0.2	20.12	0	0.00	20.10	0.2	685	0.04%
2023/04/06	1.1	20.10	5	20.10	20.15	-3.9	689	-0.57%
2023/03/31	0	0.00	1	20.20	20.20	-1	686	-0.15%
2023/03/29	1.1	20.11	0	0.00	20.15	1.1	678	0.16%
2023/03/28	0.2	20.33	0	0.00	20.10	0.2	681	0.02%
2023/03/27	5	20.55	0	0.00	20.45	5	676	0.74%
2023/03/24	0.1	20.58	0	0.00	20.45	0.1	679	0.02%
2023/03/22	0	20.45	0	0.00	20.40	0	676	0.00%
2023/03/21	3	20.30	0	0.00	20.30	3	674	0.44%
2023/03/20	0	0.00	3	20.10	20.10	-3	682	-0.44%
2023/03/16	0.2	20.14	0	0.00	20.15	0.2	723	0.02%
2023/03/15	2	20.80	0	0.00	20.75	2	707	0.29%
2023/03/14	0	0.00	1	20.90	20.75	-1	706	-0.14%
2023/03/13	1	21.15	0	0.00	21.10	1	705	0.14%
2023/03/10	1	21.55	1	21.60	21.65	0	707	0.00%
2023/03/09	53	22.13	43	22.20	22.05	10	700	1.43%
2023/03/08	0	0.00	3	21.65	21.95	-3	660	-0.45%
2023/03/07	0.3	21.95	0	0.00	21.85	0.3	644	0.04%
2023/03/06	22.2	21.70	23	21.89	22.15	-0.8	627	-0.13%
2023/03/03	53.2	20.86	50	21.21	21.20	3.2	515	0.61%
2023/03/02	0	20.65	0	0.00	20.65	0	494	0.00%
2023/03/01	1	20.65	0	0.00	20.60	1	497	0.21%
2023/02/24	0	20.90	0	0.00	20.75	0	497	0.00%
2023/02/21	0	20.90	0	0.00	20.85	0	546	0.00%
2023/02/20	0.1	20.92	0	0.00	20.90	0.1	550	0.01%
2023/02/17	0	0.00	6	20.50	20.55	-6	559	-1.07%
2023/02/15	0.1	20.70	0	0.00	20.40	0.1	596	0.02%
2023/02/14	0.1	20.50	0	0.00	20.40	0.1	600	0.02%
2023/02/13	0.2	20.44	0	0.00	20.35	0.2	606	0.03%
2023/02/10	0.1	20.65	0	0.00	20.60	0.1	608	0.02%
2023/02/09	1	20.85	0	0.00	20.70	1	612	0.17%
2023/02/08	0	21.00	0.2	20.95	20.95	-0.2	614	-0.03%
2023/02/07	0.1	20.87	0.1	21.00	20.85	0.1	615	0.01%
2023/02/06	0	0.00	1	20.80	20.90	-1	619	-0.16%
2023/02/03	0	21.10	0.2	21.00	21.10	-0.2	625	-0.02%
2023/02/02	0.1	21.30	0	0.00	21.20	0.1	622	0.01%
2023/01/31	0.1	20.67	0	0.00	20.80	0.1	621	0.02%
2023/01/30	0.1	20.55	2	20.55	20.60	-2	627	-0.31%
2023/01/17	0	20.40	0	0.00	20.30	0	627	0.00%
2023/01/16	0.1	20.30	0	0.00	20.30	0.1	630	0.02%
2023/01/12	0	20.65	0	0.00	20.30	0	638	0.00%
2023/01/11	0	20.50	3	20.55	20.55	-3	640	-0.46%
2023/01/10	11	20.82	11	20.90	20.65	0	644	0.00%
2023/01/09	0.1	20.60	0	0.00	20.65	0.1	650	0.01%
2023/01/06	0	20.36	0	0.00	20.50	0	659	0.00%
2023/01/05	0.1	20.35	0	0.00	20.35	0.1	674	0.01%
2023/01/04	0.1	20.65	0	0.00	20.45	0.1	682	0.01%
2023/01/03	0.1	20.15	0	0.00	20.30	0.1	688	0.01%
2022/12/30	0	20.40	0	0.00	20.30	0	691	0.00%
2022/12/29	0.1	20.40	3	20.43	20.30	-3	694	-0.43%
2022/12/28	0.2	20.54	3	20.50	20.50	-2.8	703	-0.40%
2022/12/27	3	21.28	0	0.00	20.85	3	709	0.42%
2022/12/20	2	21.02	0	0.00	20.65	2	761	0.27%
2022/12/19	0.1	21.23	0	0.00	21.15	0.1	783	0.02%
2022/12/16	2	21.40	0	0.00	21.25	2	791	0.25%
2022/12/15	0	21.60	0	0.00	21.70	0	795	0.00%
2022/12/13	0.3	21.29	0	0.00	21.15	0.3	808	0.03%
2022/12/12	0.3	21.50	1	21.30	21.25	-0.7	820	-0.08%
2022/12/09	1	21.75	0	0.00	21.80	1	817	0.13%
2022/12/08	0	0.00	1	22.60	22.45	-1	805	-0.12%
2022/12/07	0	0.00	1	21.75	21.70	-1	787	-0.13%
2022/12/06	2	22.15	0	0.00	22.00	2	788	0.26%
2022/12/05	1	22.60	4	22.50	22.35	-3	794	-0.38%
2022/12/02	1	22.50	0	0.00	22.55	1	798	0.13%
2022/12/01	5	22.35	0	0.00	22.35	5	799	0.63%
2022/11/30	30	22.16	28	22.33	22.20	2	820	0.24%
2022/11/24	0	21.70	2	21.85	21.75	-2	909	-0.22%
2022/11/22	0	0.00	1	21.30	21.30	-1	992	-0.10%
2022/11/21	0.2	21.75	0	0.00	21.50	0.2	1,013	0.02%
2022/11/18	2	22.60	0	0.00	21.90	2	1,025	0.20%
2022/11/17	22	21.92	30	22.14	22.25	-8	1,011	-0.79%
2022/11/16	0.1	21.60	0	0.00	21.50	0.1	1,057	0.01%
2022/11/15	0.1	21.90	0.1	22.00	21.80	0	1,085	0.00%
2022/11/08	1.1	20.97	1	21.00	20.85	0.1	1,291	0.01%
2022/11/07	0	20.70	0	0.00	20.70	0	1,450	0.00%
2022/11/04	1	20.90	2	20.70	20.90	-1	1,516	-0.07%
2022/11/03	0	20.40	0	0.00	20.50	0	1,548	0.00%
2022/11/02	1.1	20.35	0	20.50	20.45	1	1,595	0.07%
2022/10/28	0	20.15	0	0.00	19.80	0	1,769	0.00%
2022/10/27	1	19.80	0	0.00	20.40	1	1,799	0.06%
2022/10/26	0.1	19.80	2	19.70	19.80	-1.9	1,840	-0.10%
2022/10/25	0.1	19.80	0	0.00	19.85	0.1	1,875	0.00%
2022/10/24	0	0.00	2	19.90	19.90	-2	1,949	-0.10%
2022/10/21	0.2	20.05	0	0.00	19.90	0.2	2,082	0.01%
2022/10/20	0.1	19.95	0	0.00	20.30	0.1	2,114	0.01%
2022/10/13	0.3	20.22	1	20.40	19.35	-0.8	2,979	-0.03%
2022/10/12	1	20.65	0	0.00	20.50	1	3,007	0.03%
2022/10/11	0.1	20.09	0	0.00	20.00	0.1	3,093	0.00%
2022/10/07	0	20.90	0	0.00	21.05	0	3,236	0.00%
2022/10/04	0.1	20.61	0	0.00	20.65	0.1	3,320	0.00%
2022/10/03	0	20.45	0	0.00	20.25	0	3,355	0.00%
2022/09/28	0.1	20.57	0.1	20.05	19.45	0.1	3,360	0.00%
2022/09/27	2	21.00	0	0.00	21.00	2	3,354	0.06%
2022/09/26	1	20.53	1	20.60	20.65	0	3,359	0.00%
2022/09/23	1.1	21.65	3	21.60	21.60	-1.9	3,375	-0.06%
2022/09/22	1.1	21.72	1	21.45	21.90	0.1	3,383	0.00%
2022/09/21	0	21.82	0	0.00	21.85	0	3,384	0.00%
2022/09/20	1	22.00	0	0.00	22.10	1	3,379	0.03%
2022/09/19	0.1	22.00	0	0.00	22.00	0.1	3,380	0.00%
2022/09/16	0.1	22.35	2	22.40	22.25	-1.9	3,382	-0.06%
2022/09/15	0.1	22.75	0	0.00	22.60	0.1	3,387	0.00%
2022/09/14	2	22.05	0	0.00	22.65	2	3,387	0.06%
2022/09/13	0.1	22.90	2	22.98	22.90	-2	3,394	-0.06%
2022/09/12	8	22.90	0	0.00	22.90	8	3,411	0.23%
2022/09/08	0.1	22.55	0	0.00	22.60	0.1	3,413	0.00%
2022/09/07	0	22.25	2	22.10	22.10	-2	3,412	-0.06%
2022/09/06	1	22.45	2	22.48	22.35	-1	3,408	-0.03%
2022/09/05	2	22.95	0	0.00	22.90	2	3,396	0.06%
2022/09/02	4	23.42	2	23.23	23.15	2	3,424	0.06%
2022/09/01	1	23.01	0	0.00	23.55	1	3,411	0.03%
2022/08/31	7	23.54	0	0.00	23.45	7	3,481	0.20%
2022/08/30	2	23.73	0	0.00	23.70	2	3,473	0.06%
2022/08/29	0.2	23.18	0	0.00	23.00	0.2	3,433	0.01%
2022/08/26	0	24.30	0	0.00	24.15	0	3,408	0.00%
2022/08/25	0.1	24.35	0	0.00	24.25	0.1	3,398	0.00%
2022/08/24	3.1	24.32	1	24.50	24.30	2.1	3,389	0.06%
2022/08/23	1	24.70	11	24.82	24.65	-10	3,386	-0.30%
2022/08/22	10.2	25.25	1	25.00	25.15	9.2	3,335	0.28%
2022/08/19	3	25.03	4	25.04	25.10	-1	3,307	-0.03%
2022/08/18	0	24.95	2	24.85	24.85	-2	3,279	-0.06%
2022/08/17	5	25.06	8.1	25.01	24.80	-3.1	3,262	-0.09%
2022/08/16	6	24.97	7.1	25.04	25.00	-1.1	3,236	-0.03%
2022/08/15	2	24.50	0	0.00	24.30	2	3,140	0.06%
2022/08/12	33.1	24.18	26	24.15	24.00	7.1	3,086	0.23%
2022/08/11	3	25.87	8	25.34	25.30	-5	2,928	-0.17%
2022/08/10	6	25.23	8	25.24	25.10	-2	2,873	-0.07%
2022/08/09	2	25.35	2	25.08	25.20	0	2,851	0.00%
2022/08/08	4	25.18	1	25.05	25.15	3	2,821	0.11%
2022/08/05	9	24.51	2	24.70	24.75	7	2,786	0.25%
2022/08/04	2	23.30	1	23.10	23.45	1	2,747	0.04%
2022/08/03	3.1	24.34	6	23.93	23.95	-2.9	2,686	-0.11%
2022/08/02	2	24.60	3	24.38	24.30	-1	2,686	-0.04%
2022/08/01	1	24.85	2	24.70	24.90	-1	2,687	-0.04%
2022/07/29	1.1	25.00	0	0.00	24.95	1.1	2,714	0.04%
2022/07/28	7	26.07	9	25.72	25.50	-2	2,682	-0.07%
2022/07/26	3	24.35	8	24.67	24.10	-5	2,538	-0.20%
2022/07/25	6.1	24.53	0	0.00	24.70	6.1	2,500	0.24%
2022/07/22	26	25.82	24.2	25.91	25.20	1.9	2,426	0.08%
2022/07/21	30.2	25.48	18.3	25.84	26.15	11.8	2,074	0.57%
2022/07/20	12	24.53	5	24.24	23.80	7	1,799	0.39%
2022/07/19	1	24.30	0	0.00	24.20	1	1,758	0.06%
2022/07/18	15	24.67	14	24.42	24.30	1	1,738	0.06%
2022/07/15	5	24.83	3	24.57	25.00	2	1,655	0.12%
2022/07/13	0	0.00	1	24.10	23.35	-1	1,491	-0.07%
2022/07/08	0	22.50	0	0.00	22.65	0	1,453	0.00%
2022/07/07	0	21.60	0	0.00	21.90	0	1,452	0.00%
2022/07/05	1	21.75	7	21.57	21.80	-6	1,494	-0.40%
2022/07/01	1.2	21.07	1	21.40	20.70	0.2	1,526	0.01%
2022/06/30	1.1	22.35	0	0.00	22.30	1.1	1,514	0.07%
2022/06/29	0.1	23.30	12	23.20	23.20	-11.9	1,512	-0.79%
2022/06/28	0	23.65	1	23.90	23.60	-1	1,518	-0.07%
2022/06/27	4	23.58	0	0.00	23.60	4	1,547	0.26%
2022/06/24	1	23.15	0	0.00	23.15	1	1,559	0.06%
2022/06/23	0.1	22.80	0	0.00	22.80	0.1	1,576	0.00%
2022/06/22	0	0.00	1	22.50	22.40	-1	1,609	-0.06%
2022/06/21	0.1	22.73	0	0.00	23.05	0.1	1,629	0.00%
2022/06/20	1	22.70	3	22.50	22.00	-2	1,698	-0.12%
2022/06/17	0	23.00	0	0.00	22.90	0	1,700	0.00%
2022/06/16	2	23.85	0	0.00	23.10	2	1,722	0.12%
2022/06/15	3	23.33	0	0.00	23.45	3	1,747	0.17%
2022/06/14	1	23.30	1	23.40	23.50	0	1,785	0.00%
2022/06/13	2.1	23.60	3	23.30	23.30	-1	1,798	-0.05%
2022/06/10	2	24.58	1	24.70	24.90	1	1,780	0.06%
2022/06/09	32	24.93	21	24.61	24.70	11	1,789	0.61%
2022/06/08	1	23.60	1.1	23.85	23.60	-0.1	1,718	-0.01%
2022/06/07	1	23.85	1.3	23.96	23.90	-0.3	1,769	-0.02%
2022/06/06	0	23.85	0	0.00	23.80	0	1,817	0.00%
2022/06/02	0	24.00	1	24.09	24.10	-1	1,886	-0.06%
2022/06/01	2	23.82	1	23.75	23.75	1	2,002	0.05%
2022/05/31	1	23.45	3	23.67	23.80	-2	2,035	-0.10%
2022/05/30	1	23.05	2	23.28	23.35	-1	2,103	-0.05%
2022/05/26	1.4	23.15	2	22.70	22.70	-0.6	2,198	-0.03%
2022/05/25	1.3	23.03	0	0.00	23.05	1.3	2,285	0.06%
2022/05/24	0	0.00	1	23.80	23.00	-1	2,415	-0.04%
2022/05/23	0.1	23.15	3	23.57	23.35	-3	2,636	-0.11%
2022/05/20	1	23.15	0	23.05	23.05	1	2,713	0.04%
2022/05/19	2	22.95	1	22.85	23.00	1	2,955	0.03%
2022/05/18	0	0.00	1	23.60	23.40	-1	3,001	-0.03%
2022/05/17	0	0.00	5	23.36	23.45	-5	3,041	-0.16%
2022/05/16	4	22.97	7	23.42	22.95	-3	3,066	-0.10%
2022/05/13	3	23.02	3	23.12	23.00	0	3,096	0.00%
2022/05/12	1	23.00	1	23.50	22.60	0	3,142	0.00%
2022/05/11	1	23.40	0	0.00	23.25	1	3,253	0.03%
2022/05/10	0	0.00	5	22.70	23.25	-5	3,381	-0.15%
2022/05/09	1.2	22.29	4	22.48	22.35	-2.8	3,429	-0.08%
2022/05/06	21.1	23.30	1	23.00	23.00	20.1	3,448	0.58%
2022/05/05	4	24.63	6	24.52	24.85	-2	3,454	-0.06%
2022/05/04	0.1	23.55	2	23.65	23.85	-1.9	3,505	-0.05%
2022/05/03	1	22.95	0	0.00	23.20	1	3,666	0.03%
2022/04/29	4	23.58	9	23.53	23.20	-5	3,897	-0.13%
2022/04/28	0.1	23.35	1	23.50	23.35	-0.9	4,168	-0.02%
2022/04/27	0.3	23.22	0	23.20	23.25	0.3	4,596	0.01%
2022/04/26	0	0.00	11	23.79	23.60	-11	4,924	-0.22%
2022/04/25	3.3	23.07	4	22.95	23.25	-0.7	5,380	-0.01%
2022/04/22	4.4	24.21	2	24.03	24.00	2.4	5,485	0.04%
2022/04/21	1	24.75	1.1	24.90	24.45	-0.1	5,651	0.00%
2022/04/20	1	24.75	1	25.00	24.70	0	5,760	0.00%
2022/04/19	0	0.00	4	24.80	24.75	-4	5,874	-0.07%
2022/04/18	0	24.52	0.1	24.40	24.45	0	6,108	0.00%
2022/04/15	1.5	24.61	5	24.68	24.60	-3.5	6,326	-0.06%
2022/04/14	1	25.25	3	25.22	25.10	-2	6,816	-0.03%
2022/04/13	1	25.15	2	25.30	25.25	-1	7,956	-0.01%
2022/04/12	2	25.00	2.1	24.96	24.95	-0.1	8,717	0.00%
2022/04/11	0.4	25.19	1	25.80	25.05	-0.6	8,938	-0.01%
2022/04/08	1	25.30	1	25.70	25.30	0	9,247	0.00%
2022/04/07	2	25.25	0	0.00	25.15	2	9,898	0.02%
2022/04/06	2	25.60	4	25.75	25.70	-2	11,677	-0.02%
2022/04/01	0	26.15	0	0.00	26.25	0	13,143	0.00%
2022/03/31	2	26.25	0	0.00	26.05	2	14,861	0.01%
2022/03/30	0	26.60	6	26.68	26.40	-6	16,817	-0.04%
2022/03/29	0	0.00	1	26.20	26.30	-1	17,852	-0.01%
2022/03/28	1	25.80	0	0.00	26.20	1	18,173	0.01%
2022/03/25	6	26.47	0	0.00	26.40	6	18,209	0.03%
2022/03/24	2	27.00	0	0.00	26.85	2	18,230	0.01%
2022/03/23	7	26.76	4	27.01	26.85	3	18,301	0.02%
2022/03/22	2	26.95	6.1	27.20	27.25	-4.1	18,488	-0.02%
2022/03/18	0	0.00	7	27.31	27.50	-7	18,566	-0.04%
2022/03/17	2	27.58	4	27.58	27.50	-2	18,609	-0.01%
2022/03/16	0	0.00	15.1	26.90	26.90	-15.1	18,711	-0.08%
2022/03/15	7	26.70	7.4	26.77	26.65	-0.4	19,164	0.00%
2022/03/14	1.2	27.36	2	27.28	27.35	-0.8	19,299	0.00%
2022/03/11	0	0.00	5	26.84	27.15	-5	19,413	-0.03%
2022/03/10	3	26.82	17	26.90	27.05	-14	19,502	-0.07%
2022/03/09	13	26.12	13	25.59	26.15	0	19,709	0.00%
2022/03/08	7	25.18	4	25.60	24.85	3	19,921	0.02%
2022/03/07	16	26.18	33	26.38	25.90	-17	20,108	-0.08%
2022/03/04	12	28.15	2	28.00	27.95	10	20,446	0.05%
2022/03/03	1	28.40	0	0.00	28.20	1	20,882	0.00%
2022/03/02	7	28.09	11	28.33	28.60	-4	21,910	-0.02%
2022/03/01	2	28.40	7.5	28.34	28.40	-5.5	22,551	-0.02%
2022/02/25	12.2	27.99	15	27.95	27.75	-2.8	22,754	-0.01%
2022/02/24	31	28.16	12	28.23	28.00	19	23,383	0.08%
2022/02/23	49	29.10	19	29.02	29.05	30	23,454	0.13%
2022/02/22	6.1	27.92	11	27.91	27.75	-5	23,708	-0.02%
2022/02/21	68	29.01	44	29.28	28.85	24	23,877	0.10%
2022/02/18	0.1	27.60	4.1	27.56	27.85	-4	23,684	-0.02%
2022/02/17	1.1	27.58	4.1	27.56	27.45	-2.9	23,653	-0.01%
2022/02/16	2	28.05	3	28.22	28.00	-1	23,640	0.00%
2022/02/15	3	27.77	4	28.04	27.70	-1	23,638	0.00%
2022/02/14	4	27.54	2	27.95	27.45	2	23,641	0.01%
2022/02/11	11	28.26	17.2	28.35	28.05	-6.2	23,716	-0.03%
2022/02/10	18	29.82	1	29.25	29.40	17	23,615	0.07%
2022/02/09	0	0.00	1	29.20	29.50	-1	23,542	0.00%
2022/02/08	0	0.00	7	28.61	29.05	-7	23,560	-0.03%
2022/02/07	3	28.07	1	28.25	28.25	2	23,652	0.01%
2022/01/26	8	27.53	9	27.52	27.35	-1	23,800	0.00%
2022/01/25	18.1	27.89	17	27.52	27.40	1.1	24,247	0.00%
2022/01/24	14	27.81	20	27.89	28.00	-6	24,219	-0.02%
2022/01/21	25	29.24	16	29.25	28.60	9	24,012	0.04%
2022/01/20	41	30.76	33	31.02	30.45	8	23,751	0.03%
2022/01/19	19	30.43	30.2	30.69	31.15	-11.2	23,346	-0.05%
2022/01/18	42	30.49	41	30.55	30.35	1	23,034	0.00%
2022/01/17	9	29.00	15.2	29.03	29.10	-6.2	22,593	-0.03%
2022/01/14	8	28.55	2	28.27	28.10	6	22,523	0.03%
2022/01/13	0	0.00	10	29.58	29.70	-10	22,398	-0.04%
2022/01/12	2	29.12	1	29.10	29.25	1	22,340	0.00%
2022/01/11	4	29.05	1	29.00	29.20	3	22,271	0.01%
2022/01/10	6.4	29.52	5	29.98	30.25	1.4	22,129	0.01%
2022/01/07	48	30.43	33.2	30.01	29.70	14.9	21,908	0.07%
2022/01/06	163.2	31.18	204.4	31.04	31.15	-41.2	21,394	-0.19%	大買/大賣/
2022/01/05	76.7	31.21	54.5	31.69	29.75	22.2	20,270	0.11%
2022/01/04	5	30.43	16	30.57	30.90	-11	19,501	-0.06%
2022/01/03	29.1	30.74	27	30.93	30.35	2.1	19,271	0.01%
2021/12/30	56.1	31.27	22.3	31.17	30.65	33.8	18,933	0.18%
2021/12/29	149.8	32.81	124.4	32.73	32.95	25.4	18,271	0.14%	大買/大賣/
2021/12/28	119.4	31.99	172.9	31.72	33.05	-53.5	16,449	-0.33%	大買/大賣/
2021/12/27	216	30.61	163.3	30.14	30.05	52.7	14,970	0.35%	大買/大賣/
2021/12/24	231.2	29.22	239	29.42	30.45	-7.8	13,253	-0.06%	大買/大賣/
2021/12/23	94.2	26.76	90.1	27.10	27.70	4.1	11,310	0.04%
2021/12/22	20	25.03	30	24.22	25.20	-10	10,252	-0.10%
2021/12/21	2.1	23.42	5	23.90	23.70	-3	9,938	-0.03%
2021/12/20	25	24.16	2	23.78	23.60	23	9,870	0.23%
2021/12/17	3	23.92	7	24.09	24.10	-4	9,818	-0.04%
2021/12/16	10	24.61	16	24.34	24.10	-6	9,722	-0.06%
2021/12/15	0	0.00	4	23.45	23.45	-4	9,475	-0.04%
2021/12/14	4	23.01	3	23.20	23.20	1	9,474	0.01%
2021/12/13	0	0.00	1	23.85	23.80	-1	9,397	-0.01%
2021/12/09	11	24.75	14.2	24.79	24.30	-3.2	9,187	-0.03%
2021/12/08	0	0.00	7.1	23.80	23.90	-7.1	8,713	-0.08%
2021/12/07	12	24.05	12	23.94	23.65	0	8,551	0.00%
2021/12/06	7	23.58	5	23.70	23.90	2	8,405	0.02%
2021/12/03	102	23.88	87	23.76	23.85	15	8,297	0.18%	大買/
2021/12/02	30	23.68	34.8	23.70	23.05	-4.8	8,035	-0.06%
2021/12/01	42	24.37	33.4	24.63	24.30	8.6	7,777	0.11%
2021/11/30	27.4	24.65	38.2	24.65	24.20	-10.8	7,524	-0.14%
2021/11/29	56	23.68	25	23.55	23.50	31	7,061	0.44%
2021/11/26	186.6	23.76	163	23.93	24.50	23.6	6,588	0.36%	大買/大賣/
2021/11/25	26.2	22.68	58	22.46	23.10	-31.8	5,470	-0.58%
2021/11/24	10.6	21.60	12	21.37	21.00	-1.4	4,771	-0.03%
2021/11/23	35.2	22.66	34.1	22.47	21.95	1.1	4,510	0.02%
2021/11/22	15.1	21.12	0	0.00	20.80	15.1	3,786	0.40%
2021/11/19	25	21.85	14.1	21.97	21.90	10.9	3,581	0.31%
2021/11/18	33	20.52	22.2	21.56	21.80	10.8	3,089	0.35%
2021/11/17	1	20.00	5	19.57	19.85	-4	2,834	-0.14%
2021/11/16	1	19.15	3	19.18	19.15	-2	2,776	-0.07%
2021/11/15	6	19.30	3.1	19.31	19.40	2.9	2,754	0.11%
2021/11/12	1	19.50	0	0.00	19.55	1	2,717	0.04%
2021/11/11	2	19.90	1	20.00	19.85	1	2,690	0.04%
2021/11/10	24.8	19.54	3	19.50	19.65	21.8	2,674	0.82%
2021/11/09	2	18.79	12	18.75	18.90	-10	2,553	-0.39%
2021/11/08	6.2	18.64	0	0.00	18.70	6.2	2,526	0.25%
2021/11/05	6.1	18.75	1	19.15	19.10	5.1	2,463	0.21%
2021/11/04	11	19.90	7	19.94	19.20	4	2,363	0.17%
2021/11/03	9	20.64	11	20.49	20.80	-2	2,206	-0.09%
2021/11/02	56.1	20.40	19.2	21.30	20.45	36.9	1,984	1.86%
2021/11/01	14.1	20.85	9.9	20.97	20.90	4.2	1,448	0.29%
2021/10/29	0	0.00	1	19.50	19.55	-1	1,301	-0.08%
2021/10/27	1.1	19.29	0	0.00	19.25	1.1	1,255	0.09%
2021/10/26	3	19.22	3	19.30	19.15	0	1,222	0.00%
2021/10/25	3	19.03	1	19.00	19.00	2	1,174	0.17%
2021/10/22	11	18.94	10	18.93	18.75	1	1,138	0.09%
2021/10/21	1	18.80	1.3	18.58	18.80	-0.3	1,069	-0.03%
2021/10/20	3	18.07	3.1	17.93	18.35	-0.1	1,012	0.00%
2021/10/19	1	17.25	1	17.15	17.85	0	958	0.00%
2021/10/18	1	17.10	2.1	16.86	17.45	-1.1	902	-0.12%
2021/10/15	0	0.00	2	16.23	16.15	-2	804	-0.25%
2021/10/14	2	16.23	0	0.00	16.10	2	788	0.25%
2021/10/13	2	16.25	0	0.00	16.25	2	777	0.26%
2021/10/06	0	0.00	0.1	15.50	15.45	-0.1	767	-0.01%
2021/10/04	0.3	15.57	1	15.30	15.15	-0.8	762	-0.10%
2021/10/01	0.1	15.75	2	15.80	15.80	-2	745	-0.26%
2021/09/30	0.2	15.81	1.2	15.95	16.05	-1.1	731	-0.14%
2021/09/29	0.2	15.61	0	0.00	15.65	0.2	705	0.02%
2021/09/28	0	0.00	1	15.30	15.65	-1	698	-0.14%
2021/09/24	0	0.00	2	15.20	15.20	-2	685	-0.29%
2021/09/23	0	0.00	2	15.15	15.10	-2	676	-0.30%
2021/09/17	4	15.54	0	0.00	15.40	4	684	0.58%
2021/09/13	0.2	14.96	6	14.92	15.10	-5.8	787	-0.74%
2021/09/09	1	14.95	0	0.00	14.90	1	781	0.13%
2021/09/08	4	14.58	0	0.00	14.55	4	771	0.52%
2021/09/06	2	15.60	0	0.00	15.45	2	766	0.26%
2021/09/03	0	0.00	6	15.70	15.50	-6	762	-0.79%
2021/09/01	0	15.35	0	0.00	15.45	0	742	0.00%
2021/08/27	0	0.00	0	15.20	15.20	0	753	-0.01%
2021/08/26	0	15.15	0	0.00	15.25	0	759	0.01%
2021/08/25	0.1	15.25	0	0.00	15.15	0.1	768	0.01%
2021/08/24	0.1	14.95	0	0.00	14.95	0.1	770	0.01%
2021/08/23	1	14.95	0	0.00	14.85	1	777	0.13%
2021/08/17	5	14.87	3	14.85	14.85	2	795	0.25%
2021/08/13	0	14.80	0	0.00	14.55	0	764	0.00%
2021/08/12	0	0.00	2	15.35	15.35	-2	755	-0.26%
2021/08/11	1.1	15.56	1	15.45	15.35	0.1	763	0.01%
2021/08/03	0.1	15.65	1	15.55	15.60	-0.9	885	-0.10%
2021/08/02	2	15.65	0	0.00	15.60	2	889	0.22%
2021/07/27	4	16.20	0	0.00	16.20	4	964	0.41%
2021/07/23	0	0.00	2	16.05	16.05	-2	1,055	-0.19%
2021/07/22	0	0.00	0.1	15.70	15.75	-0.1	1,111	0.00%
2021/07/19	2.4	16.04	0	0.00	16.00	2.4	1,214	0.19%
2021/07/13	0	0.00	16	16.06	16.15	-16	1,341	-1.19%
2021/07/12	0.5	15.80	0	0.00	15.80	0.5	1,318	0.04%
2021/07/02	0	0.00	0.1	15.95	15.80	-0.1	1,517	-0.01%
2021/06/30	0	0.00	0	15.85	15.85	0	1,555	0.00%
2021/06/29	1	15.80	1	15.75	15.75	0	1,594	0.00%
2021/06/25	10.2	16.63	3	16.47	16.40	7.1	1,618	0.44%
2021/06/24	5	16.91	2	17.07	17.10	3	1,543	0.19%
2021/06/23	0	0.00	0	15.55	15.55	0	1,475	0.00%
2021/06/16	0	0.00	0.1	15.35	15.45	-0.1	1,580	0.00%
2021/06/15	6.1	15.30	0	0.00	15.35	6.1	1,614	0.38%
2021/06/07	0	15.50	0	0.00	15.55	0	1,594	0.00%
2021/06/02	0	0.00	0	15.45	15.35	0	1,586	0.00%
2021/05/28	2	15.13	2	15.15	15.15	0	1,577	0.00%
2021/05/26	2	14.98	0	0.00	15.05	2	1,573	0.13%
2021/05/21	0.1	14.50	0	0.00	14.65	0.1	1,602	0.00%
2021/05/18	0.1	14.45	0	0.00	14.65	0.1	1,626	0.00%
2021/05/17	0	14.50	0	0.00	13.75	0	1,625	0.00%
2021/05/14	0.1	15.00	0	0.00	15.05	0.1	1,610	0.00%
2021/05/13	0	0.00	2	15.20	14.95	-2	1,594	-0.13%
2021/05/10	0	16.95	0	0.00	16.75	0	1,512	0.00%
2021/05/07	0	0.00	1	16.75	17.10	-1	1,513	-0.07%
2021/05/06	0.1	16.90	0	0.00	16.70	0.1	1,564	0.00%
2021/05/04	1	17.10	0.1	16.35	16.75	0.9	1,549	0.06%
2021/05/03	2	17.85	0.6	17.60	17.55	1.4	1,498	0.09%
2021/04/27	1	18.65	0	0.00	18.75	1	1,344	0.07%
2021/04/23	0	0.00	2	17.80	18.15	-2	1,277	-0.16%
2021/04/22	0	0.00	1	17.85	17.70	-1	1,327	-0.08%
2021/04/21	0	17.85	0	0.00	18.00	0	1,292	0.00%
2021/04/20	0	0.00	0.1	17.95	18.10	-0.1	1,275	0.00%
2021/04/19	2	18.25	2	18.00	18.15	0	1,250	0.00%
2021/04/16	2	17.85	2	17.90	17.75	0	1,215	0.00%
2021/04/15	0	0.00	1.2	17.61	17.65	-1.2	1,202	-0.10%
2021/04/14	0.5	17.30	0.1	17.20	17.10	0.5	1,184	0.04%
2021/04/13	2.1	18.14	2.1	17.70	17.25	-0.1	1,174	0.00%
2021/04/12	0	17.00	0	0.00	17.00	0	1,224	0.00%
2021/04/09	0.1	16.75	3	16.70	16.75	-2.9	1,224	-0.24%
2021/04/08	3.1	16.69	4	16.75	16.80	-1	1,347	-0.07%
2021/04/07	4	16.25	0.1	15.85	16.35	3.9	1,426	0.27%
2021/04/06	0	15.60	0	0.00	15.85	0	1,396	0.00%
2021/04/01	0.1	15.95	3	15.80	15.85	-2.9	1,398	-0.21%
2021/03/31	0.1	15.60	1	15.70	15.80	-1	1,359	-0.07%
2021/03/26	0	0.00	1.2	15.38	15.40	-1.2	1,305	-0.09%
2021/03/25	0.1	15.35	0	0.00	15.40	0.1	1,300	0.01%
2021/03/24	0.1	15.50	0	0.00	15.40	0.1	1,289	0.01%
2021/03/23	1	15.00	0	0.00	15.35	1	1,241	0.08%
2021/03/22	0	0.00	1	15.15	15.40	-1	1,220	-0.08%
2021/03/19	0.1	15.00	0	0.00	15.00	0.1	1,195	0.01%
2021/03/18	2	15.25	0	0.00	15.10	2	1,193	0.17%
2021/03/17	0	14.70	0	0.00	14.65	0	1,169	0.00%
2021/03/15	0	14.90	0	0.00	14.75	0	1,193	0.00%
2021/03/12	0	14.60	0	0.00	14.65	0	1,206	0.00%
2021/03/11	0.1	14.60	0	0.00	14.60	0.1	1,220	0.01%
2021/03/10	0	14.55	0	0.00	14.55	0	1,222	0.00%
2021/03/08	0.1	14.97	0	0.00	14.85	0.1	1,224	0.01%
2021/03/04	0	0.00	0	15.10	15.20	0	1,225	0.00%
2021/03/03	0	0.00	5	14.90	15.15	-5	1,228	-0.41%
2021/02/24	0	0.00	2	15.75	15.55	-2	1,222	-0.16%
2021/02/23	1	15.10	0	0.00	15.15	1	1,197	0.08%
2021/02/22	10	15.12	0	0.00	15.20	10	1,196	0.84%
2021/02/19	0	14.50	0	0.00	15.05	0	1,187	0.00%
2021/02/17	0	14.10	0	0.00	14.20	0	1,273	0.00%
2021/02/04	0	14.25	0	14.25	14.25	0	1,265	0.00%
2021/02/03	0	14.25	0	14.10	14.20	0	1,270	0.00%
2021/02/01	0.1	14.16	0	0.00	14.25	0.1	1,262	0.01%
2021/01/28	2	14.80	0	0.00	14.75	2	1,250	0.16%
2021/01/27	0	14.00	0	0.00	14.25	0	1,195	0.00%
2021/01/26	0	13.80	0	0.00	13.80	0	1,179	0.00%
2021/01/22	0.1	14.10	2	14.00	14.05	-1.9	1,175	-0.16%
2021/01/21	0.1	14.33	2	14.20	14.00	-1.9	1,176	-0.16%
2021/01/20	0	14.60	1	14.05	14.10	-1	1,177	-0.08%
2021/01/18	1.2	14.28	3	14.20	14.25	-1.9	1,162	-0.16%
2021/01/15	4	15.46	2	15.50	14.60	2	1,159	0.17%
2021/01/13	0	14.80	0	0.00	14.60	0	1,067	0.00%
2021/01/12	0	14.55	0	0.00	14.60	0	1,064	0.00%
2021/01/11	0.1	14.78	0	0.00	15.00	0.1	1,062	0.01%
2021/01/08	0.1	14.85	0	0.00	14.95	0.1	1,069	0.01%
2021/01/07	0.1	14.70	0	0.00	15.10	0.1	1,070	0.00%
2021/01/06	0	15.40	0.1	15.25	15.00	-0.1	1,066	-0.01%
2021/01/05	0	0.00	1	15.65	15.40	-1	1,038	-0.10%
2021/01/04	2	15.20	6	15.23	15.30	-4	938	-0.43%
2020/12/31	7	15.70	18	15.09	15.00	-11	908	-1.21%
2020/12/30	1.1	15.23	0	0.00	15.75	1.1	763	0.14%
2020/12/29	2	14.30	0	0.00	14.35	2	640	0.32%
2020/12/28	0	14.20	0	0.00	14.30	0	631	0.00%
2020/12/25	5.2	14.10	0	0.00	14.20	5.2	620	0.83%
2020/12/24	0	14.15	0	0.00	14.10	0	613	0.00%
2020/12/23	0.2	13.65	0	0.00	13.65	0.2	600	0.02%
2020/12/22	0.2	13.84	0	0.00	13.65	0.2	612	0.03%
2020/12/21	0.1	14.00	0	13.90	13.85	0.1	664	0.01%
2020/12/17	0.2	13.88	0	0.00	13.80	0.2	785	0.02%
2020/12/15	0	13.70	0	0.00	13.80	0	915	0.00%
2020/12/14	0.4	13.91	0	0.00	13.90	0.4	916	0.04%
2020/12/11	0.1	13.74	0	0.00	13.60	0.1	911	0.02%
2020/12/10	0	14.05	0	0.00	13.90	0	900	0.00%
2020/12/09	0.3	14.05	20	14.40	14.25	-19.7	896	-2.20%
2020/12/08	0.1	14.45	0	0.00	14.45	0.1	881	0.01%
2020/12/07	0	14.20	1.2	14.20	14.25	-1.2	869	-0.13%
2020/12/04	1.1	14.09	0	0.00	14.15	1.1	856	0.12%
2020/12/03	0.2	13.94	0	0.00	14.00	0.2	862	0.02%
2020/11/30	1.1	13.86	3	13.80	13.85	-1.9	875	-0.22%
2020/11/26	0.1	13.70	0	0.00	13.75	0.1	896	0.01%
2020/11/25	0.1	13.60	0	0.00	13.55	0.1	894	0.01%
2020/11/24	1	13.50	0	0.00	13.55	1	892	0.12%
2020/11/23	0.1	13.50	0	0.00	13.50	0.1	889	0.01%
2020/11/19	0.1	13.50	0	0.00	13.55	0.1	876	0.01%
2020/11/18	0.1	13.50	0	0.00	13.50	0.1	870	0.02%
2020/11/17	2	13.72	0	0.00	13.65	2	860	0.24%
2020/11/16	0	13.20	0	0.00	13.30	0	756	0.01%
2020/11/13	0	13.20	0	0.00	13.25	0	755	0.00%
2020/11/11	0.1	13.20	0	0.00	13.20	0.1	757	0.01%
2020/11/09	0	13.10	0	0.00	13.20	0	749	0.01%
2020/11/06	0	13.35	0	0.00	13.10	0	746	0.01%
2020/11/05	0	12.85	0	0.00	13.00	0	747	0.01%
2020/11/03	0	12.80	0	0.00	13.05	0	745	0.01%
2020/11/02	0	12.90	0	0.00	12.90	0	745	0.01%
2020/10/29	0	13.00	0	0.00	13.00	0	746	0.01%
2020/10/28	0.1	13.30	0	0.00	13.05	0.1	795	0.01%
2020/10/27	0	13.15	0	0.00	13.15	0	792	0.01%
2020/10/26	0.1	13.20	0	0.00	13.25	0.1	791	0.02%
2020/10/20	0	13.55	0	0.00	13.25	0	797	0.01%
2020/10/19	0.1	13.40	0	0.00	13.40	0.1	798	0.01%
2020/10/16	0.1	13.45	0	0.00	13.40	0.1	797	0.01%
2020/10/14	0.1	13.35	0	0.00	13.15	0.1	781	0.01%
2020/10/13	0.1	13.35	0	0.00	13.35	0.1	781	0.01%
2020/10/12	20	13.70	0	0.00	13.40	20	808	2.47%
2020/10/08	0.1	13.45	0	0.00	13.45	0.1	805	0.02%
2020/10/07	0.1	13.35	0	0.00	13.45	0.1	806	0.01%
2020/10/06	0	13.40	0	0.00	13.40	0	808	0.00%
2020/10/05	0	13.30	0	0.00	13.30	0	811	0.01%
2020/09/29	0.1	12.95	0	0.00	12.95	0.1	830	0.01%
2020/09/28	0.1	12.85	0	0.00	12.80	0.1	835	0.01%
2020/09/25	0.1	12.70	0	0.00	12.65	0.1	904	0.01%
2020/09/24	0	0.00	4	12.81	12.85	-4	891	-0.45%
2020/09/23	1.3	14.20	0	0.00	13.95	1.3	890	0.14%
2020/09/22	19.1	14.39	3	13.90	14.15	16.1	865	1.86%
2020/09/21	4	14.38	2	14.68	14.55	2	773	0.26%
2020/09/17	0.4	13.05	0	0.00	13.05	0.4	640	0.06%
2020/09/16	0	12.85	3	12.95	12.85	-3	641	-0.46%
2020/09/15	0	13.00	0	0.00	12.90	0	647	0.01%
2020/09/10	0	0.00	1	13.00	13.00	-1	716	-0.14%
2020/09/07	0	12.95	0	0.00	13.00	0	707	0.01%
2020/09/03	1	12.85	0	0.00	12.75	1	695	0.14%
2020/07/28	1	12.15	0	0.00	12.15	1	734	0.14%
2020/07/15	0	0.00	1	13.10	13.00	-1	685	-0.15%
2020/07/02	0	0.00	12	13.05	13.00	-12	563	-2.13%
2020/06/29	12	12.10	0	0.00	12.05	12	495	2.42%
2020/06/16	0.5	11.80	0	0.00	11.85	0.5	409	0.12%
2020/06/09	0.3	12.30	0	0.00	12.35	0.3	458	0.07%
2020/06/03	1	12.80	0	0.00	12.75	1	447	0.22%
2020/04/24	0.1	11.25	0	0.00	11.20	0.1	309	0.02%
2020/04/20	0	0.00	2	11.60	11.60	-2	310	-0.64%
2020/04/16	0.2	11.65	0	0.00	11.65	0.2	320	0.06%
2020/04/08	0	0.00	2	10.90	11.00	-2	327	-0.61%
2020/03/24	2	9.75	0	0.00	9.82	2	371	0.54%
2020/03/23	0	0.00	7	9.32	9.43	-7	378	-1.85%
2020/03/13	2	11.60	1	12.00	11.70	1	331	0.30%
2020/02/17	0.1	14.05	0	0.00	14.05	0.1	313	0.02%
2020/02/03	0	0.00	3	14.00	13.90	-3	353	-0.85%
2020/01/14	2	15.90	0	0.00	15.90	2	435	0.46%
2020/01/13	1	16.30	0	0.00	15.85	1	440	0.23%
2019/11/29	0	0.00	2	16.75	16.75	-2	645	-0.31%
2019/11/28	2	16.80	0	0.00	16.80	2	654	0.31%
2019/11/22	2	17.05	0	0.00	17.05	2	686	0.29%
2019/11/13	0	0.00	3	16.50	16.50	-3	722	-0.42%
2019/11/12	0	0.00	3	16.35	16.45	-3	729	-0.41%
2019/11/07	0	0.00	1	16.75	16.75	-1	735	-0.14%
2019/10/31	0	0.00	1	16.85	16.85	-1	775	-0.13%
2019/10/30	1	16.95	0	0.00	17.00	1	773	0.13%
2019/10/24	1	17.35	0	0.00	17.35	1	834	0.12%
2019/10/22	1	17.05	1	16.85	16.85	0	858	0.00%
2019/10/14	1	16.90	0	0.00	16.90	1	1,066	0.09%
2019/10/09	3	17.15	3	16.97	17.05	0	1,120	0.00%
2019/10/08	2	17.20	6	17.30	16.80	-4	1,249	-0.32%
2019/10/07	0	0.00	3	16.72	16.75	-3	1,240	-0.24%
2019/10/01	2	16.83	0	0.00	16.75	2	1,581	0.13%
2019/09/27	3	16.77	0	0.00	16.80	3	1,578	0.19%
2019/09/26	2	16.85	0	0.00	17.10	2	1,573	0.13%
2019/09/18	0	0.00	1	16.85	16.80	-1	1,552	-0.06%
2019/08/28	1	16.75	0	0.00	16.40	1	1,483	0.07%
2019/08/27	0	0.00	1	16.20	16.25	-1	1,482	-0.07%
2019/08/26	0	0.00	1	16.45	16.35	-1	1,537	-0.07%
2019/08/19	0	0.00	2	16.10	16.05	-2	1,541	-0.13%
2019/08/16	1	16.50	0	0.00	16.30	1	1,621	0.06%
2019/08/07	1	16.80	0	0.00	16.45	1	1,617	0.06%
2019/08/02	1	16.75	0	0.00	16.85	1	1,587	0.06%
2019/07/31	1	17.25	1	17.50	17.25	0	1,581	0.00%
2019/07/29	1	17.20	0	0.00	17.10	1	1,552	0.06%
2019/07/26	1	17.95	0	0.00	17.65	1	1,525	0.07%
2019/07/25	1	17.55	0	0.00	17.80	1	1,512	0.07%
2019/07/24	1	17.80	2	17.85	17.80	-1	1,494	-0.07%
2019/07/23	2	17.58	5	17.52	17.45	-3	1,436	-0.21%
2019/07/17	5	17.15	0	0.00	17.20	5	1,333	0.37%
2019/07/16	0	0.00	2	17.75	17.60	-2	1,295	-0.15%
2019/07/15	3	17.35	0	0.00	17.35	3	1,203	0.25%
2019/07/12	6	16.57	7	17.33	17.35	-1	1,148	-0.09%
2019/07/11	0	0.00	2	16.15	16.05	-2	982	-0.20%
2019/07/09	5	16.23	1	16.00	16.05	4	928	0.43%
2019/07/01	0	0.00	5	14.75	14.75	-5	661	-0.76%
2019/06/25	0	0.00	3	14.70	14.65	-3	694	-0.43%
2019/06/20	4	14.75	0	0.00	14.80	4	722	0.55%
2019/06/18	3	14.55	0	0.00	14.45	3	785	0.38%
2019/06/17	1	14.65	0	0.00	14.70	1	858	0.12%
2019/06/06	0	0.00	143	14.51	14.40	-143	1,084	-13.19%	大賣/鉅額交易
2019/05/31	0	0.00	16	14.95	15.15	-16	1,059	-1.51%
2019/05/29	4	14.55	0	0.00	14.50	4	992	0.40%
2019/05/23	4	14.70	4	14.73	14.70	0	964	0.00%
2019/05/22	1	13.40	0	0.00	14.50	1	926	0.11%
2019/05/17	3	13.12	0	0.00	13.05	3	912	0.33%
2019/05/16	4	13.30	0	0.00	13.30	4	907	0.44%
2019/05/15	2	13.48	0	0.00	13.35	2	908	0.22%
2019/05/14	2	13.33	0	0.00	13.40	2	908	0.22%
2019/05/13	6	13.33	0	0.00	13.30	6	905	0.66%
2019/05/09	7	13.91	0	0.00	13.85	7	897	0.78%
2019/05/07	0	0.00	51	14.25	14.30	-51	885	-5.76%
2019/05/06	2	14.35	0	0.00	14.25	2	885	0.23%
2019/05/03	2	14.50	0	0.00	14.40	2	882	0.23%
2019/05/02	5	14.30	0	0.00	14.30	5	881	0.57%
2019/04/25	0	0.00	1	14.75	14.75	-1	888	-0.11%
2019/04/23	2	14.90	0	0.00	14.90	2	883	0.23%
2019/04/18	1	15.15	0	0.00	14.85	1	892	0.11%
2019/04/17	1	15.20	0	0.00	15.15	1	903	0.11%
2019/04/11	1	15.05	0	0.00	15.00	1	869	0.12%
2019/04/10	1	15.20	0	0.00	15.15	1	867	0.12%
2019/03/28	0	0.00	1	15.30	15.00	-1	846	-0.12%
2019/03/27	0	0.00	2	15.30	15.45	-2	836	-0.24%
2019/03/26	1	15.65	0	0.00	15.35	1	832	0.12%
2019/03/25	1	15.55	0	0.00	15.50	1	823	0.12%
2019/03/22	10	16.02	7	16.19	15.95	3	805	0.37%
2019/03/21	4	15.96	0	0.00	15.90	4	772	0.52%
2019/03/20	6	15.81	4	15.75	16.15	2	747	0.27%
2019/03/19	1	16.00	2	15.85	16.05	-1	713	-0.14%
2019/03/15	0.2	14.20	0	0.00	14.25	0.2	508	0.04%
2019/03/12	1	14.00	0	0.00	14.45	1	492	0.20%
2019/03/11	2	14.00	0	0.00	13.95	2	470	0.42%
2019/03/08	0.1	13.90	0	0.00	13.90	0.1	482	0.02%
2019/03/07	2.1	13.95	2	13.95	13.90	0.1	494	0.02%
2019/03/06	7.1	13.99	0	0.00	13.95	7.1	551	1.29%
2019/03/05	9	14.10	0	0.00	14.00	9	560	1.61%
2019/02/26	7.1	14.18	0	0.00	14.15	7.1	589	1.21%
2019/02/25	6	14.20	0	0.00	14.25	6	587	1.02%
2019/02/22	6	14.30	0	0.00	14.25	6	587	1.02%
2019/02/21	5	14.55	1	14.55	14.50	4	582	0.69%
2019/02/19	6	14.10	0	0.00	14.15	6	547	1.10%
2019/02/18	5	13.91	0	0.00	13.95	5	544	0.92%
2019/02/15	0	0.00	1	14.00	13.90	-1	537	-0.19%
2019/02/14	22	14.09	1	14.05	14.00	21	540	3.88%
2019/02/13	31	13.90	0	0.00	13.90	31	540	5.73%
2019/02/12	3	13.70	0	0.00	13.80	3	540	0.55%
2019/02/11	9	13.67	0	0.00	13.75	9	541	1.66%
2019/01/30	1	13.85	0	0.00	13.80	1	547	0.18%
2019/01/29	0	0.00	1	13.80	13.85	-1	548	-0.18%
2019/01/28	11	14.10	1	14.10	14.05	10	545	1.83%
2019/01/25	0.1	14.05	0	0.00	14.10	0.1	553	0.02%
2019/01/22	1	14.40	0	0.00	14.30	1	569	0.18%
2019/01/21	1	14.30	0	0.00	14.15	1	560	0.18%
2019/01/17	2	13.88	0	0.00	13.85	2	557	0.36%
2019/01/11	1	14.30	0	0.00	14.05	1	568	0.18%
2019/01/10	3	14.20	0	0.00	14.25	3	561	0.53%
2019/01/09	0	0.00	1	14.10	14.00	-1	553	-0.18%
2019/01/08	0	0.00	2	13.63	13.60	-2	537	-0.37%
2019/01/07	0	0.00	1	13.80	13.70	-1	542	-0.18%
2019/01/04	4	13.60	0	0.00	13.70	4	551	0.72%
2019/01/03	1	14.00	0	0.00	13.85	1	581	0.17%
2019/01/02	0	0.00	1	14.15	14.00	-1	587	-0.17%
2018/12/28	4	14.39	1	14.45	14.40	3	582	0.51%
2018/12/27	1	14.20	0	0.00	14.00	1	563	0.18%
2018/12/20	9	14.04	0	0.00	13.75	9	548	1.64%
2018/12/13	0.3	14.40	0	0.00	14.45	0.3	545	0.06%
2018/12/10	1	13.90	0	0.00	13.90	1	501	0.20%
2018/12/07	1	14.00	0	0.00	14.20	1	501	0.20%
2018/12/06	0.4	14.00	0	0.00	14.00	0.4	502	0.08%
2018/12/03	5.6	14.77	0	0.00	14.55	5.6	516	1.08%
2018/11/30	0.1	14.65	0	0.00	14.70	0.1	508	0.02%
2018/11/29	0	0.00	1	14.70	14.70	-1	506	-0.20%
2018/11/27	2	13.35	0	0.00	14.20	2	437	0.46%
2018/11/26	0	0.00	1	13.10	13.05	-1	421	-0.24%
2018/11/22	2	12.85	0	0.00	12.90	2	416	0.48%
2018/11/21	0	0.00	1	12.85	12.70	-1	416	-0.24%
2018/11/06	0	0.00	1	12.30	12.40	-1	485	-0.21%
2018/10/30	1	11.85	0	0.00	11.70	1	506	0.20%
2018/10/26	7	12.01	0	0.00	11.80	7	523	1.34%
2018/10/19	2	12.15	0	0.00	12.15	2	622	0.32%
2018/10/11	0	0.00	14	12.49	12.15	-14	625	-2.24%
2018/09/26	1	14.00	0	0.00	14.00	1	658	0.15%
2018/09/11	2	14.05	0	0.00	14.00	2	691	0.29%
2018/09/10	1	14.15	0	0.00	13.90	1	696	0.14%
2018/09/05	5	14.75	0	0.00	14.75	5	698	0.72%
2018/09/04	5	14.70	0	0.00	14.65	5	702	0.71%
2018/08/14	3	15.90	0	0.00	16.05	3	965	0.31%
2018/08/13	0	0.00	14	16.00	15.90	-14	967	-1.45%
2018/08/08	1	16.45	0	0.00	16.45	1	964	0.10%
2018/08/07	0.2	16.45	0	0.00	16.45	0.2	972	0.02%
2018/08/01	0	0.00	0.1	16.60	16.65	-0.1	1,031	-0.01%
2018/07/19	0.1	16.00	0	0.00	16.00	0.1	937	0.01%
2018/06/13	0	0.00	5	17.25	17.15	-5	967	-0.52%
2018/06/08	0	0.00	10	17.65	17.60	-10	997	-1.00%
2018/06/06	5	17.50	0	0.00	17.55	5	1,023	0.49%
2018/06/05	0	0.00	0.1	16.60	16.65	-0.1	932	-0.01%
2018/06/01	1	16.25	0	0.00	16.35	1	890	0.11%
2018/05/31	1	16.30	0	0.00	16.25	1	886	0.11%
2018/05/28	12	16.47	0	0.00	16.55	12	893	1.34%
2018/05/25	5	16.50	0	0.00	16.45	5	942	0.53%
2018/05/22	2	16.45	0	0.00	16.25	2	908	0.22%
2018/05/16	0.1	16.10	0	0.00	16.10	0.1	928	0.01%
2018/05/15	2	16.25	0	0.00	16.25	2	937	0.21%
2018/02/06	0	0.00	1	20.75	19.70	-1	1,588	-0.06%
2018/02/01	0	0.00	1	22.60	22.20	-1	1,590	-0.06%
2018/01/31	1	22.40	0	0.00	22.30	1	1,571	0.06%
2018/01/30	3	23.15	1	22.75	22.80	2	1,539	0.13%
2018/01/12	0	0.00	1	21.55	21.30	-1	1,235	-0.08%