健喬 (4114)-國泰-台南券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
34.80
漲跌
▼0.10
漲幅
-0.29%
成交量
277張
產業
上櫃生技醫療類股
257人加入追蹤

立即追蹤
本地時間:13:30(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

健喬 (4114)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
2024/11/22	1.1	34.90	0	0.00	34.80	1.1	656	0.16%
2024/11/21	0	0.00	1	35.05	34.90	-1	661	-0.15%
2024/11/20	0	35.20	0	0.00	34.70	0	666	0.00%
2024/11/19	0	34.85	1	34.50	34.70	-1	668	-0.15%
2024/11/18	7.6	34.69	2	34.30	34.25	5.6	675	0.83%
2024/11/15	4.4	35.13	0	0.00	35.10	4.4	662	0.66%
2024/11/14	19	35.64	2	35.73	35.30	17	668	2.55%
2024/11/13	0.4	36.78	1	36.75	36.70	-0.6	651	-0.09%
2024/11/12	0.3	36.80	0	0.00	36.70	0.3	664	0.04%
2024/11/08	3.3	36.63	3	36.52	36.55	0.3	680	0.04%
2024/11/07	2.1	36.45	3	36.45	36.55	-0.9	714	-0.13%
2024/11/06	3.1	36.47	0	0.00	36.40	3.1	744	0.42%
2024/11/05	0.3	36.65	0	36.60	36.50	0.3	772	0.04%
2024/11/04	0.4	36.70	0	0.00	36.55	0.4	812	0.04%
2024/11/01	0.1	36.40	0	0.00	36.75	0.1	861	0.01%
2024/10/30	0.3	36.39	0	0.00	36.20	0.3	895	0.03%
2024/10/29	0.2	36.49	0.7	36.45	36.30	-0.5	933	-0.05%
2024/10/28	2	36.70	0	0.00	36.60	2	939	0.21%
2024/10/25	1.1	36.66	1.2	36.75	36.70	-0.1	954	-0.01%
2024/10/24	0.1	36.75	1	36.70	36.65	-0.9	972	-0.09%
2024/10/23	0.2	36.79	0.1	36.85	36.70	0.1	1,007	0.01%
2024/10/22	0.3	36.75	2.1	36.69	36.75	-1.8	1,036	-0.17%
2024/10/21	1.2	36.71	2	36.75	36.75	-0.8	1,049	-0.08%
2024/10/18	0.3	36.94	0	0.00	36.75	0.3	1,063	0.02%
2024/10/17	1	36.85	0	0.00	36.85	1	1,067	0.09%
2024/10/16	0	36.90	50	36.80	36.80	-50	1,070	-4.67%
2024/10/15	1.6	36.92	0	0.00	36.80	1.6	1,074	0.15%
2024/10/14	0.1	36.93	0.1	37.00	36.90	-0.1	1,073	-0.01%
2024/10/11	1.6	36.89	0	37.00	36.85	1.6	1,072	0.15%
2024/10/09	0.9	37.20	3	37.15	37.05	-2.1	1,070	-0.20%
2024/10/08	0.7	37.26	0	0.00	37.20	0.7	1,068	0.06%
2024/10/07	0	37.33	0.6	37.34	37.25	-0.6	1,091	-0.05%
2024/10/04	1	37.50	1	37.30	37.30	0	1,105	0.00%
2024/10/01	1.1	37.50	2	37.45	37.45	-0.9	1,145	-0.08%
2024/09/30	2.6	37.50	3	37.43	37.50	-0.4	1,178	-0.03%
2024/09/27	1.3	37.49	0	0.00	37.30	1.3	1,184	0.11%
2024/09/26	0.1	37.55	0	0.00	37.35	0.1	1,190	0.01%
2024/09/25	0.4	37.37	0	0.00	37.30	0.4	1,207	0.03%
2024/09/24	0.4	37.31	0	0.00	37.25	0.4	1,216	0.03%
2024/09/23	0.1	37.36	0	0.00	37.30	0.1	1,229	0.01%
2024/09/20	0.5	37.42	6	37.50	37.30	-5.5	1,257	-0.44%
2024/09/19	2.2	37.28	1.1	37.40	37.30	1.1	1,264	0.09%
2024/09/18	2.8	37.49	0.1	37.50	37.25	2.8	1,279	0.22%
2024/09/16	0.2	37.65	0.2	37.65	37.50	0	1,296	0.00%
2024/09/13	0.3	37.79	4.3	37.75	37.65	-4	1,307	-0.30%
2024/09/12	0.1	38.17	0	0.00	37.95	0.1	1,316	0.01%
2024/09/11	0	38.20	1	38.20	38.20	-1	1,327	-0.07%
2024/09/10	4.2	37.97	5	38.06	37.95	-0.8	1,363	-0.06%
2024/09/09	0.1	37.53	0	0.00	37.65	0.1	1,369	0.01%
2024/09/06	0.1	37.55	2.2	37.55	37.60	-2.1	1,375	-0.15%
2024/09/05	0.3	37.87	1	37.45	37.40	-0.7	1,391	-0.05%
2024/09/04	0.4	37.52	0	0.00	37.40	0.4	1,403	0.03%
2024/09/03	20.2	38.10	21	37.95	37.95	-0.8	1,457	-0.05%
2024/09/02	0.5	38.20	3	38.17	38.10	-2.5	1,471	-0.17%
2024/08/30	0.5	38.19	5	38.25	38.25	-4.5	1,495	-0.30%
2024/08/29	0.3	38.17	1	38.00	38.00	-0.8	1,502	-0.05%
2024/08/28	0.5	38.24	0	0.00	38.15	0.5	1,509	0.03%
2024/08/27	0.3	38.02	4	37.90	38.10	-3.7	1,517	-0.25%
2024/08/26	5.1	37.91	0	0.00	37.90	5.1	1,517	0.34%
2024/08/23	1.2	37.83	1.1	37.91	37.80	0.1	1,523	0.01%
2024/08/22	1.2	37.97	0	0.00	38.10	1.2	1,535	0.08%
2024/08/21	10.2	37.95	10.7	37.95	37.90	-0.5	1,540	-0.03%
2024/08/20	0.3	38.09	2	37.90	37.80	-1.7	1,538	-0.11%
2024/08/19	0.5	37.96	0	0.00	37.70	0.5	1,551	0.03%
2024/08/16	6.9	37.83	3.1	37.66	37.75	3.8	1,568	0.24%
2024/08/15	0.3	37.99	0	0.00	38.10	0.3	1,569	0.02%
2024/08/14	0.5	37.36	0	0.00	37.10	0.5	1,595	0.03%
2024/08/13	6.3	37.15	4	37.15	37.25	2.3	1,638	0.14%
2024/08/12	3.4	36.90	0	0.00	36.85	3.4	1,639	0.21%
2024/08/09	8.5	36.94	1	36.95	36.75	7.5	1,635	0.46%
2024/08/08	0	40.59	0	0.00	40.40	0	1,614	0.00%
2024/08/07	0	0.00	1.1	39.97	40.55	-1.1	1,590	-0.07%
2024/08/06	1.3	38.59	1	38.25	38.90	0.3	1,579	0.02%
2024/08/05	4.1	39.07	1	39.20	38.95	3.1	1,549	0.20%
2024/08/02	0	0.00	2.4	41.44	41.30	-2.4	1,511	-0.16%
2024/08/01	0.3	41.40	11.9	41.44	41.65	-11.6	1,477	-0.78%
2024/07/31	0	40.95	0	40.90	40.90	0	1,447	0.00%
2024/07/30	5.1	40.37	0	0.00	40.90	5.1	1,434	0.35%
2024/07/29	38	40.90	0	0.00	40.25	38	1,424	2.67%
2024/07/26	2	40.73	1	40.95	40.85	1	1,405	0.07%
2024/07/23	0	0.00	3	41.00	40.50	-3	1,379	-0.22%
2024/07/22	2	39.62	1	40.30	39.40	1	1,350	0.08%
2024/07/19	0.1	40.04	50	39.81	39.70	-49.9	1,337	-3.73%
2024/07/18	1	40.05	0	0.00	40.50	1	1,330	0.08%
2024/07/17	0	40.00	1	40.20	40.20	-1	1,321	-0.07%
2024/07/16	0	40.00	0	0.00	39.95	0	1,320	0.00%
2024/07/15	0	0.00	0.6	39.98	39.85	-0.6	1,340	-0.04%
2024/07/12	0.3	39.75	0	0.00	39.75	0.3	1,340	0.02%
2024/07/11	1	39.75	0	0.00	39.60	1	1,343	0.07%
2024/07/10	0.3	39.80	0	0.00	39.60	0.3	1,352	0.02%
2024/07/09	1.2	39.64	0	0.00	39.70	1.2	1,355	0.08%
2024/07/08	0	40.31	1	40.15	40.10	-1	1,339	-0.07%
2024/07/05	1.1	40.02	2	40.08	40.00	-0.9	1,326	-0.07%
2024/07/04	11.1	40.85	21.8	40.85	40.75	-10.7	1,303	-0.82%
2024/07/03	1	41.35	0	0.00	41.25	1	1,278	0.08%
2024/07/02	2	41.40	0	0.00	41.30	2	1,278	0.16%
2024/07/01	30	41.60	30	41.56	41.60	0	1,272	0.00%
2024/06/28	2	41.33	0.2	41.50	41.15	1.8	1,258	0.14%
2024/06/27	2.2	41.78	0	0.00	41.35	2.2	1,276	0.17%
2024/06/26	41.5	41.70	8	41.76	41.70	33.5	1,263	2.65%
2024/06/25	0	40.80	40	41.00	41.15	-40	1,261	-3.17%
2024/06/24	0.2	41.40	4	41.45	41.30	-3.9	1,297	-0.30%
2024/06/21	3.2	41.51	19	41.52	41.40	-15.9	1,295	-1.22%
2024/06/20	43	41.05	0	0.00	41.10	43	1,285	3.35%
2024/06/19	20	41.10	50.5	41.16	41.05	-30.5	1,275	-2.39%
2024/06/18	1.8	41.40	1.4	41.48	41.45	0.5	1,260	0.04%
2024/06/17	2.1	41.40	3	41.47	41.40	-1	1,253	-0.08%
2024/06/14	6.2	40.97	22	40.99	40.95	-15.8	1,234	-1.28%
2024/06/12	0	0.00	2	40.80	40.95	-2	1,234	-0.16%
2024/06/11	2.1	41.00	5.1	40.94	40.95	-3.1	1,247	-0.25%
2024/06/07	5.5	41.03	28	40.71	41.05	-22.5	1,276	-1.76%
2024/06/06	1	40.55	1	40.35	40.30	0	1,218	0.00%
2024/06/05	1	40.45	6	40.38	40.55	-5	1,208	-0.41%
2024/06/04	2.1	40.15	0	0.00	40.05	2.1	1,230	0.17%
2024/06/03	0.1	40.00	1	40.20	40.05	-0.9	1,243	-0.07%
2024/05/31	0.2	39.90	5.1	40.06	39.95	-4.9	1,242	-0.40%
2024/05/29	1	40.00	1	40.10	40.00	0	1,246	0.00%
2024/05/28	10.4	40.05	1	40.05	40.00	9.4	1,245	0.76%
2024/05/27	12	39.63	0.1	39.55	39.75	11.9	1,244	0.96%
2024/05/23	1	39.50	5.2	39.65	39.50	-4.2	1,261	-0.33%
2024/05/22	1.1	39.90	0	0.00	39.95	1.1	1,265	0.09%
2024/05/20	7	40.59	0	0.00	40.30	7	1,245	0.56%
2024/05/17	1.3	40.16	4.1	40.20	40.25	-2.9	1,214	-0.24%
2024/05/16	0.1	39.70	0	0.00	39.65	0.1	1,178	0.00%
2024/05/15	0	39.65	0.3	39.60	39.70	-0.3	1,208	-0.02%
2024/05/14	1.1	39.80	0.1	39.75	39.65	1	1,241	0.08%
2024/05/13	0.1	39.55	5	39.60	39.55	-4.9	1,239	-0.40%
2024/05/10	0	0.00	0.5	39.50	39.55	-0.5	1,236	-0.04%
2024/05/09	0	39.10	0	0.00	39.10	0	1,224	0.00%
2024/05/08	1	39.05	0.9	39.25	39.40	0.1	1,224	0.01%
2024/05/07	0	39.00	2	39.05	39.10	-2	1,217	-0.16%
2024/05/06	0	38.90	2.4	39.04	39.10	-2.4	1,216	-0.20%
2024/05/03	0.2	38.83	0	0.00	38.75	0.2	1,210	0.02%
2024/05/02	11	38.75	10	38.75	38.80	1	1,209	0.08%
2024/04/30	0	38.63	0	0.00	38.55	0	1,211	0.00%
2024/04/29	1	38.70	1	38.65	38.85	0	1,214	0.00%
2024/04/26	10.1	38.20	10	38.13	38.10	0.1	1,213	0.01%
2024/04/25	20.2	38.20	20	38.15	38.10	0.2	1,219	0.02%
2024/04/24	20.1	38.25	20.6	38.16	38.20	-0.5	1,251	-0.04%
2024/04/23	0.3	38.18	0	0.00	38.15	0.3	1,264	0.02%
2024/04/22	2.5	37.94	3	37.93	37.85	-0.5	1,271	-0.04%
2024/04/19	6.9	37.91	0	0.00	37.90	6.9	1,266	0.54%
2024/04/18	0	38.66	0	0.00	38.70	0	1,253	0.00%
2024/04/17	0	38.37	0.1	38.40	38.25	-0.1	1,251	-0.01%
2024/04/16	0.8	38.20	0	0.00	37.95	0.8	1,257	0.06%
2024/04/15	1.1	38.69	0	0.00	38.65	1.1	1,278	0.09%
2024/04/12	0.3	39.30	0.1	39.20	39.10	0.2	1,289	0.02%
2024/04/11	1.1	39.40	3	39.45	39.45	-1.9	1,316	-0.14%
2024/04/10	0.2	39.50	0	0.00	39.40	0.2	1,331	0.02%
2024/04/09	5	39.70	3	39.72	39.70	2	1,452	0.14%
2024/04/08	0.1	39.80	0	39.85	39.90	0.1	1,450	0.00%
2024/04/03	1.3	39.65	0	0.00	39.75	1.3	1,447	0.09%
2024/04/02	0.1	39.85	0	0.00	39.85	0.1	1,450	0.01%
2024/04/01	0	0.00	3.1	40.00	39.95	-3.1	1,452	-0.22%
2024/03/29	0.3	39.34	0	0.00	39.25	0.3	1,433	0.02%
2024/03/28	0.2	39.62	1	39.70	39.55	-0.8	1,446	-0.05%
2024/03/27	2.3	39.77	4	39.51	39.85	-1.7	1,441	-0.12%
2024/03/26	4.2	39.08	0.3	39.10	38.80	3.9	1,468	0.27%
2024/03/25	0	39.15	1.1	39.30	39.15	-1.1	1,485	-0.07%
2024/03/22	6	38.97	11	38.97	38.95	-5	1,500	-0.33%
2024/03/21	0	38.96	0	0.00	38.95	0	1,523	0.00%
2024/03/20	0	38.85	0.1	39.20	39.00	-0.1	1,535	-0.01%
2024/03/19	0	39.10	1	39.20	39.15	-1	1,564	-0.06%
2024/03/18	0.1	38.80	0	0.00	38.85	0.1	1,575	0.01%
2024/03/15	15.1	38.78	0.1	38.95	38.60	15	1,628	0.92%
2024/03/14	21.1	38.91	11	38.75	39.05	10.1	1,648	0.61%
2024/03/13	2.6	38.90	6.4	38.76	38.65	-3.8	1,666	-0.23%
2024/03/12	15.4	37.80	1	37.75	37.95	14.4	1,667	0.86%
2024/03/11	0.9	37.67	6	37.60	37.60	-5.1	1,708	-0.30%
2024/03/08	3.9	37.81	1.1	38.27	37.55	2.8	1,864	0.15%
2024/03/07	4.4	38.79	3.1	38.56	38.80	1.3	1,972	0.07%
2024/03/06	2.2	38.70	30.1	38.75	38.65	-28	2,221	-1.26%
2024/03/05	0	38.80	12.1	38.82	38.80	-12.1	2,315	-0.52%
2024/03/04	0.4	38.77	0.1	38.76	38.75	0.3	2,434	0.01%
2024/03/01	0.3	38.99	0.1	38.95	38.90	0.2	3,161	0.01%
2024/02/29	1.4	38.90	5	38.85	39.00	-3.6	3,461	-0.10%
2024/02/27	0.5	39.07	1	39.15	39.05	-0.5	3,451	-0.02%
2024/02/26	0.2	38.90	5.4	38.80	39.20	-5.2	3,455	-0.15%
2024/02/23	16.5	38.80	1.1	38.53	38.50	15.4	3,440	0.45%
2024/02/22	0.3	39.17	0.1	39.20	39.05	0.2	3,426	0.01%
2024/02/21	11.3	39.40	0.2	39.28	39.30	11.2	3,421	0.33%
2024/02/20	10.2	39.10	6.3	39.20	39.25	3.9	3,413	0.11%
2024/02/19	12.2	39.48	0.3	39.30	39.25	11.9	3,405	0.35%
2024/02/16	0.2	39.27	3.5	39.20	39.35	-3.3	3,391	-0.10%
2024/02/15	0.5	38.46	7.2	38.58	38.70	-6.7	3,348	-0.20%
2024/02/05	0.6	37.43	0	37.48	37.45	0.6	3,321	0.02%
2024/02/02	1.6	37.62	1.2	37.53	37.45	0.4	3,323	0.01%
2024/02/01	0	37.70	0.5	37.70	37.60	-0.5	3,326	-0.01%
2024/01/31	0.4	37.74	0	0.00	37.55	0.4	3,338	0.01%
2024/01/30	5.3	37.75	28	37.70	37.65	-22.7	3,359	-0.67%
2024/01/29	0.2	37.87	0	0.00	37.80	0.2	3,360	0.01%
2024/01/26	0.3	37.81	0	0.00	37.75	0.3	3,360	0.01%
2024/01/25	0.1	37.86	0	0.00	37.75	0.1	3,365	0.00%
2024/01/24	0.4	38.07	1	38.20	37.90	-0.6	3,389	-0.02%
2024/01/23	1.4	37.62	5	37.55	37.65	-3.6	3,399	-0.10%
2024/01/22	0	37.65	0	37.60	37.50	0	3,461	0.00%
2024/01/19	0.2	37.39	0	0.00	37.40	0.2	3,470	0.01%
2024/01/18	9.3	37.05	2	37.58	37.10	7.3	3,463	0.21%
2024/01/17	0.7	37.83	0	0.00	37.40	0.7	3,431	0.02%
2024/01/16	0.3	38.48	0	0.00	38.30	0.3	3,413	0.01%
2024/01/15	0.1	38.61	0	0.00	38.60	0.1	3,405	0.00%
2024/01/12	4	38.28	0	0.00	38.20	4	3,406	0.12%
2024/01/11	0.2	38.50	0	0.00	38.55	0.2	3,402	0.01%
2024/01/10	0.1	38.35	0	0.00	38.25	0.1	3,406	0.00%
2024/01/09	5.1	38.40	10	38.35	38.40	-4.9	3,408	-0.14%
2024/01/08	0.2	39.41	0	0.00	39.30	0.2	3,366	0.01%
2024/01/05	0	39.50	16	39.74	39.50	-16	3,347	-0.48%
2024/01/04	1	39.15	1.3	39.23	39.15	-0.3	3,316	-0.01%
2024/01/03	18	39.96	22	39.48	39.35	-4	3,307	-0.12%
2024/01/02	0.3	38.80	0.2	38.80	38.85	0	3,165	0.00%
2023/12/29	0.1	38.55	0.1	38.55	38.65	0	3,159	0.00%
2023/12/28	4.1	38.48	0	0.00	38.40	4.1	3,157	0.13%
2023/12/27	1	38.55	0	0.00	38.60	1	3,147	0.03%
2023/12/25	0.3	38.84	8	38.81	38.50	-7.7	3,137	-0.25%
2023/12/22	1.1	39.39	0	0.00	39.15	1.1	3,119	0.04%
2023/12/21	8.1	39.52	9	39.72	39.75	-0.9	3,101	-0.03%
2023/12/20	0	39.26	1	39.30	39.30	-1	3,043	-0.03%
2023/12/19	1	39.00	0	0.00	38.95	1	3,013	0.03%
2023/12/18	11.1	39.19	0.2	39.30	39.10	10.9	2,994	0.36%
2023/12/15	0.1	39.00	1	38.95	38.70	-0.9	2,972	-0.03%
2023/12/14	10.1	38.70	4	38.65	38.35	6.1	2,962	0.21%
2023/12/13	1.2	38.63	1	38.90	38.65	0.2	2,934	0.01%
2023/12/12	34.1	39.07	28	39.14	38.90	6.1	2,911	0.21%
2023/12/11	3.3	39.94	0	0.00	39.65	3.3	2,855	0.11%
2023/12/08	3.3	40.30	0	0.00	40.10	3.3	2,830	0.11%
2023/12/07	4.6	40.83	3	40.75	40.75	1.6	2,789	0.06%
2023/12/06	4.2	41.30	8	41.50	41.50	-3.8	2,751	-0.14%
2023/12/05	18.1	41.98	14	42.03	41.50	4.1	2,718	0.15%
2023/12/04	13.5	41.93	8.2	41.93	41.95	5.3	2,575	0.21%
2023/12/01	17	41.64	14.4	41.68	41.30	2.6	2,423	0.11%
2023/11/30	8.3	40.70	3	40.45	40.20	5.3	2,155	0.25%
2023/11/29	12.9	41.42	9	41.22	41.10	3.9	2,056	0.19%
2023/11/28	78.7	41.81	77.5	41.68	42.00	1.2	1,935	0.06%
2023/11/27	5	41.54	32	41.54	41.55	-27	1,209	-2.23%
2023/11/24	1	37.75	0	0.00	37.80	1	907	0.11%
2023/11/21	0.1	37.80	0	0.00	37.80	0.1	910	0.01%
2023/11/20	0.1	37.75	0.1	37.80	37.65	0	916	0.00%
2023/11/17	0.1	37.75	0	0.00	37.60	0.1	918	0.01%
2023/11/15	1.2	37.06	0.6	37.10	37.05	0.6	925	0.07%
2023/11/14	1	36.81	0	0.00	36.80	1	931	0.11%
2023/11/13	5.2	36.71	3	36.65	36.60	2.2	948	0.23%
2023/11/10	3	37.07	2	37.50	37.00	1	950	0.11%
2023/11/08	1	37.85	1	37.70	37.70	0	1,053	0.00%
2023/11/07	5	37.95	5.1	37.98	37.75	-0.1	1,076	-0.01%
2023/11/06	0	0.00	3	37.30	37.40	-3	1,074	-0.28%
2023/11/03	0	0.00	10	37.78	37.30	-10	1,084	-0.92%
2023/11/02	1	37.30	0	0.00	37.35	1	1,173	0.09%
2023/11/01	4	37.98	0	0.00	37.35	4	1,269	0.32%
2023/10/31	1	37.45	7	37.46	37.55	-6	1,287	-0.47%
2023/10/30	5.2	37.96	6	37.99	37.90	-0.8	1,296	-0.06%
2023/10/27	1	37.21	0.1	37.15	37.40	0.9	1,247	0.08%
2023/10/25	0.1	36.65	5	36.70	36.60	-4.9	1,263	-0.39%
2023/10/24	0	0.00	1	36.50	36.55	-1	1,274	-0.08%
2023/10/23	0.1	36.35	8	36.20	36.05	-7.9	1,293	-0.61%
2023/10/20	2	35.55	0.2	36.00	35.75	1.8	1,326	0.14%
2023/10/18	1	35.65	0	0.00	35.65	1	1,367	0.07%
2023/10/17	7	36.36	1	36.25	36.15	6	1,396	0.43%
2023/10/16	0.2	36.98	3	37.08	36.80	-2.9	1,448	-0.20%
2023/10/12	1	37.00	0	0.00	36.95	1	1,508	0.07%
2023/10/11	2.7	37.38	5.3	37.11	37.05	-2.6	1,527	-0.17%
2023/10/06	0	37.85	1.5	37.83	37.75	-1.5	1,537	-0.10%
2023/10/04	0.3	37.50	0	0.00	37.35	0.3	1,600	0.02%
2023/10/03	0.1	37.70	1	37.60	37.50	-0.9	1,617	-0.06%
2023/10/02	0	37.85	1	37.80	37.80	-1	1,670	-0.06%
2023/09/28	0	0.00	5	38.08	37.95	-5	1,689	-0.30%
2023/09/27	0.2	37.94	12	37.83	37.95	-11.8	1,699	-0.69%
2023/09/26	2.1	37.85	0	0.00	37.70	2.1	1,728	0.12%
2023/09/25	5	38.26	21	38.10	38.15	-16	1,753	-0.91%
2023/09/22	0	0.00	3	36.70	37.20	-3	1,769	-0.17%
2023/09/21	1.1	37.20	2.1	37.29	37.10	-1	1,799	-0.06%
2023/09/20	1	38.10	0	0.00	38.00	1	1,842	0.05%
2023/09/19	10.9	38.10	5.7	38.14	38.05	5.2	1,897	0.27%
2023/09/18	0	0.00	3	37.82	37.70	-3	1,919	-0.16%
2023/09/15	0.4	37.74	0.9	37.56	37.55	-0.4	1,970	-0.02%
2023/09/14	1	37.80	2.7	37.87	37.70	-1.7	2,030	-0.08%
2023/09/13	1	37.70	0	0.00	37.70	1	2,071	0.05%
2023/09/11	5	36.90	0	0.00	36.85	5	2,115	0.24%
2023/09/07	0	0.00	11	37.48	37.40	-11	2,138	-0.51%
2023/09/04	0	36.45	0	0.00	36.50	0	2,236	0.00%
2023/09/01	0	0.00	3	36.75	36.45	-3	2,308	-0.13%
2023/08/31	0.1	36.60	4	36.53	36.65	-3.9	2,354	-0.17%
2023/08/30	0.1	36.15	0	0.00	36.05	0.1	2,373	0.00%
2023/08/29	15	35.75	0	0.00	35.65	15	2,390	0.63%
2023/08/28	6	36.17	0	0.00	35.80	6	2,413	0.25%
2023/08/25	1	36.35	0	0.00	36.40	1	2,447	0.04%
2023/08/24	2.2	35.58	7	35.66	35.25	-4.8	2,465	-0.19%
2023/08/23	4	35.73	0	0.00	35.70	4	2,490	0.16%
2023/08/22	6	36.16	0.5	36.25	36.15	5.5	2,515	0.22%
2023/08/21	1	36.35	1.2	36.46	36.55	-0.2	2,552	-0.01%
2023/08/18	1.1	35.66	0	0.00	35.75	1.1	2,639	0.04%
2023/08/17	2.1	35.02	2	35.70	35.85	0.1	2,676	0.00%
2023/08/16	1	35.00	2.1	35.45	35.45	-1.1	2,686	-0.04%
2023/08/15	9.2	35.73	0	0.00	35.75	9.2	2,715	0.34%
2023/08/14	28.5	35.92	37	36.58	35.65	-8.5	2,730	-0.31%
2023/08/11	15.5	38.92	1	38.90	38.70	14.5	2,657	0.55%
2023/08/10	8.4	39.93	0	0.00	39.50	8.4	2,644	0.32%
2023/08/09	2.2	39.79	1	39.80	39.70	1.2	2,683	0.04%
2023/08/08	38.7	40.11	3	39.93	39.90	35.7	2,795	1.28%
2023/08/07	3.1	44.21	11.3	44.03	44.45	-8.3	2,856	-0.29%
2023/08/04	6.3	42.96	4.3	43.59	43.90	1.9	2,806	0.07%
2023/08/02	12.7	43.07	2	43.13	43.10	10.7	2,867	0.37%
2023/08/01	2	43.35	1	43.40	43.55	1	2,931	0.03%
2023/07/31	0.1	43.50	16	43.52	43.30	-15.9	3,292	-0.48%
2023/07/28	7	43.07	0	0.00	43.15	7	3,478	0.20%
2023/07/27	2.4	43.42	2	43.63	43.30	0.4	3,539	0.01%
2023/07/26	5.2	43.30	0	0.00	43.25	5.2	3,622	0.14%
2023/07/25	0	0.00	3	43.68	43.95	-3	3,795	-0.08%
2023/07/24	3	43.08	5	43.11	42.95	-2	3,814	-0.05%
2023/07/21	3	43.80	4.5	44.08	43.45	-1.5	3,883	-0.04%
2023/07/20	3	43.75	2.3	44.02	43.70	0.7	4,080	0.02%
2023/07/19	1.2	43.96	8.4	44.01	43.90	-7.2	4,176	-0.17%
2023/07/18	2	43.33	1	43.60	43.25	1	4,285	0.02%
2023/07/17	11	43.64	15	43.57	43.85	-4	4,584	-0.09%
2023/07/14	2.1	43.05	1.1	42.96	43.05	1	4,739	0.02%
2023/07/13	2.3	42.55	10	42.60	42.50	-7.7	4,870	-0.16%
2023/07/12	19	42.81	6	42.68	42.60	13	5,127	0.25%
2023/07/11	5	43.52	10	43.85	43.30	-5	5,238	-0.10%
2023/07/10	0	0.00	0.2	43.55	43.50	-0.2	5,397	0.00%
2023/07/07	2	43.63	1	43.75	43.40	1	5,761	0.02%
2023/07/06	2	42.93	0	0.00	42.85	2	5,753	0.03%
2023/07/05	3.1	43.51	1	43.00	43.20	2.1	5,848	0.04%
2023/07/04	7.1	43.14	2	43.15	43.10	5.1	5,966	0.08%
2023/07/03	2.1	43.61	0.1	43.80	43.65	2.1	6,091	0.03%
2023/06/30	0	44.40	1.1	44.34	43.95	-1.1	6,119	-0.02%
2023/06/29	0.2	44.00	4	43.96	43.95	-3.8	6,185	-0.06%
2023/06/28	2.3	43.67	3	43.57	43.70	-0.7	6,305	-0.01%
2023/06/27	29	43.97	2	43.90	43.55	27	6,312	0.43%
2023/06/26	3.1	42.80	12	43.24	43.25	-8.9	6,296	-0.14%
2023/06/21	31	42.49	41.6	42.45	42.15	-10.6	6,309	-0.17%
2023/06/20	25.4	43.09	0	0.00	43.00	25.4	6,279	0.40%
2023/06/19	11	44.00	1	43.85	43.90	10	6,249	0.16%
2023/06/16	4	44.48	2.2	44.57	44.40	1.8	6,234	0.03%
2023/06/15	8	44.53	2	44.58	44.65	6	6,288	0.10%
2023/06/14	7	44.93	7	44.75	44.80	0	6,387	0.00%
2023/06/13	3	44.73	2	44.75	44.75	1	6,449	0.02%
2023/06/12	7	45.02	1	45.40	44.85	6	6,500	0.09%
2023/06/09	2.4	45.49	10.5	45.31	45.55	-8.1	6,586	-0.12%
2023/06/08	13.1	44.68	2	44.55	44.55	11.1	6,624	0.17%
2023/06/07	9	45.72	7	45.95	45.35	2	6,732	0.03%
2023/06/06	1	45.30	3	44.98	45.30	-2	6,833	-0.03%
2023/06/05	0.3	44.78	6.1	44.54	44.75	-5.8	6,935	-0.08%
2023/06/02	0	44.40	0	0.00	44.15	0	7,084	0.00%
2023/06/01	2	43.90	0.5	44.10	44.00	1.5	7,260	0.02%
2023/05/31	8.4	43.90	2	44.45	44.45	6.4	7,420	0.09%
2023/05/30	5.2	44.15	0	0.00	43.95	5.2	7,506	0.07%
2023/05/29	7.1	44.39	1	44.40	44.40	6.1	7,634	0.08%
2023/05/26	4	44.71	1	44.60	44.55	3	7,817	0.04%
2023/05/25	8	45.26	4.5	45.37	45.20	3.5	7,913	0.04%
2023/05/24	5	45.97	3	46.08	45.85	2	8,236	0.02%
2023/05/23	7.3	45.22	1	45.40	45.50	6.3	8,478	0.07%
2023/05/22	0.1	44.60	7.5	44.60	44.55	-7.4	8,545	-0.09%
2023/05/19	3.2	44.48	7	44.20	44.20	-3.8	8,617	-0.04%
2023/05/18	9	44.89	4	44.71	44.60	5	8,727	0.06%
2023/05/17	2.1	44.78	3.3	44.87	44.85	-1.2	8,980	-0.01%
2023/05/16	4	44.39	6	44.47	44.25	-2	9,502	-0.02%
2023/05/15	7.1	44.03	0	0.00	44.10	7.1	10,171	0.07%
2023/05/12	13.1	44.35	2	44.13	44.85	11.1	10,435	0.11%
2023/05/11	21.6	45.70	2	45.83	45.25	19.6	10,758	0.18%
2023/05/10	4	47.23	2.2	47.06	46.85	1.8	11,241	0.02%
2023/05/09	10.9	47.10	6	46.95	46.75	4.9	11,720	0.04%
2023/05/08	6.1	47.72	14	47.78	47.50	-7.9	11,886	-0.07%
2023/05/05	35.2	49.19	22.1	48.84	48.15	13.1	12,075	0.11%
2023/05/04	7	48.74	18	48.86	49.00	-11	11,930	-0.09%
2023/05/03	4	47.83	9	47.99	48.10	-5	11,896	-0.04%
2023/05/02	8	47.91	10	47.92	47.95	-2	12,059	-0.02%
2023/04/28	21	47.26	25	47.79	47.80	-4	12,211	-0.03%
2023/04/27	7	45.94	2.1	46.05	45.80	4.9	12,194	0.04%
2023/04/26	8.1	45.78	14	45.70	46.30	-5.9	12,320	-0.05%
2023/04/25	25.1	47.54	18	47.18	46.40	7.1	12,432	0.06%
2023/04/24	13	47.11	16	47.03	47.30	-3	12,450	-0.02%
2023/04/21	9.3	45.92	19	45.36	45.20	-9.7	12,536	-0.08%
2023/04/20	34.6	47.17	14	47.50	46.50	20.5	12,613	0.16%
2023/04/19	39	48.94	22.7	48.88	48.80	16.3	12,677	0.13%
2023/04/18	14.2	48.53	20	48.37	48.00	-5.8	13,175	-0.04%
2023/04/17	16	48.78	27.2	48.76	48.85	-11.2	13,291	-0.08%
2023/04/14	12.1	47.89	5	48.15	47.45	7.1	13,336	0.05%
2023/04/13	2	47.45	6	47.72	47.85	-4	13,703	-0.03%
2023/04/12	33	47.74	42.1	47.95	46.95	-9.1	13,914	-0.07%
2023/04/11	3.1	45.86	14	45.98	45.80	-10.9	14,347	-0.08%
2023/04/10	17.1	46.09	14.3	46.12	46.00	2.8	14,911	0.02%
2023/04/07	12.1	47.09	4	47.11	47.20	8.1	15,632	0.05%
2023/04/06	16.1	46.83	16	46.41	46.50	0.1	16,785	0.00%
2023/03/31	5.1	45.56	5	45.55	45.75	0.1	17,427	0.00%
2023/03/30	17	45.86	3	45.83	45.65	14	18,029	0.08%
2023/03/29	11.1	45.71	20	45.82	45.95	-8.9	18,545	-0.05%
2023/03/28	1	44.40	1	45.15	44.40	0	19,187	0.00%
2023/03/27	5	44.87	1	44.75	45.00	4	20,402	0.02%
2023/03/24	9	44.08	12	44.24	44.50	-3	21,084	-0.01%
2023/03/23	3.1	44.11	4.1	44.34	43.90	-1	21,599	0.00%
2023/03/22	3	44.07	56	43.99	43.90	-53	22,585	-0.23%
2023/03/21	10.1	43.85	12	44.08	43.85	-1.9	23,877	-0.01%
2023/03/20	3	43.32	4.4	43.67	43.70	-1.3	24,698	-0.01%
2023/03/17	54	43.50	20	44.47	43.50	34	25,794	0.13%
2023/03/16	11	44.44	5.2	44.29	43.90	5.8	27,136	0.02%
2023/03/15	1	45.15	11	45.45	45.40	-10	28,137	-0.04%
2023/03/14	15.1	45.14	16	45.51	45.25	-0.9	28,723	0.00%
2023/03/13	1.1	44.51	6.1	44.45	44.30	-5	28,816	-0.02%
2023/03/10	11.6	44.84	34	44.75	44.55	-22.4	28,767	-0.08%
2023/03/09	20.2	46.77	30	46.51	46.05	-9.8	28,666	-0.03%
2023/03/08	9.4	47.16	7	47.30	47.05	2.4	28,518	0.01%
2023/03/07	16.5	48.04	15	48.05	47.75	1.5	28,394	0.01%
2023/03/06	22	48.61	15.2	48.77	48.60	6.8	28,290	0.02%
2023/03/03	3	48.27	15	48.36	48.40	-12	28,177	-0.04%
2023/03/02	8.4	47.22	9.6	47.42	47.40	-1.2	28,079	0.00%
2023/03/01	25.1	47.52	18.4	47.14	46.90	6.7	28,058	0.02%
2023/02/24	26.9	47.99	14	47.87	47.75	12.9	28,020	0.05%
2023/02/23	5.2	48.16	19	47.85	48.40	-13.8	27,889	-0.05%
2023/02/22	41.1	48.07	29	48.67	47.60	12.1	27,834	0.04%
2023/02/21	44.2	48.48	52.1	48.50	48.90	-7.9	27,624	-0.03%
2023/02/20	6	47.43	11	47.15	47.20	-5	27,415	-0.02%
2023/02/17	21	47.10	29	47.02	46.90	-8	27,361	-0.03%
2023/02/16	31	47.01	26.2	47.12	47.15	4.8	27,315	0.02%
2023/02/15	25	47.77	40	47.14	47.00	-15	27,265	-0.05%
2023/02/14	75	48.62	97	48.07	48.15	-22	27,087	-0.08%
2023/02/13	153.2	48.13	125.5	48.35	48.80	27.7	26,635	0.10%	大買/大賣/
2023/02/10	65	47.30	53.4	47.11	46.30	11.6	26,062	0.04%
2023/02/09	79	47.44	64.1	47.21	46.80	14.9	25,768	0.06%
2023/02/08	166.1	47.13	73	47.12	47.40	93.1	25,344	0.37%	大買/
2023/02/07	55.2	44.87	45	45.30	45.95	10.2	24,736	0.04%
2023/02/06	16.2	44.36	6	44.35	44.10	10.2	24,247	0.04%
2023/02/03	15	43.97	4	43.49	43.40	11	24,031	0.05%
2023/02/02	8.1	43.52	7.4	43.20	44.10	0.7	23,776	0.00%
2023/02/01	15	42.67	9	42.58	42.60	6	23,565	0.03%
2023/01/31	13.2	43.06	15	43.23	42.60	-1.8	23,426	-0.01%
2023/01/30	27	44.11	16	44.05	43.40	11	23,222	0.05%
2023/01/17	7.1	44.67	4	44.70	44.80	3.1	23,022	0.01%
2023/01/16	9	45.16	11	45.03	45.30	-2	22,892	-0.01%
2023/01/13	14	44.04	22	44.13	43.95	-8	22,776	-0.04%
2023/01/12	4.2	43.53	10.1	43.53	43.55	-5.9	22,618	-0.03%
2023/01/11	17.2	44.89	15	45.34	44.55	2.2	22,398	0.01%
2023/01/10	36	45.49	22	45.16	45.05	14	22,217	0.06%
2023/01/09	29	45.59	53	46.09	46.35	-24	22,043	-0.11%
2023/01/06	77.3	45.92	61	45.74	44.80	16.3	21,755	0.07%
2023/01/05	17.1	45.23	11	45.26	44.75	6.1	21,172	0.03%
2023/01/04	24.1	46.46	22.3	46.30	45.60	1.8	20,962	0.01%
2023/01/03	34.5	46.81	19.1	46.43	46.00	15.4	20,719	0.07%
2022/12/30	16	48.69	50.2	48.76	48.70	-34.2	20,303	-0.17%
2022/12/29	105.2	48.59	112	48.49	49.60	-6.8	19,937	-0.03%	大買/大賣/
2022/12/28	68.5	49.10	65	49.13	47.70	3.5	19,220	0.02%
2022/12/27	133.9	50.84	51	49.79	49.20	82.9	18,703	0.44%	大買/
2022/12/26	148.1	53.36	164	53.68	53.00	-15.9	17,936	-0.09%	大買/大賣/
2022/12/23	61	51.75	31	51.55	51.60	30	16,730	0.18%
2022/12/22	73.1	50.55	97.3	50.20	51.90	-24.2	16,072	-0.15%
2022/12/21	37	51.10	43.3	50.75	50.40	-6.3	15,525	-0.04%
2022/12/20	160.1	50.04	145.1	50.27	50.10	15	15,041	0.10%	大買/大賣/
2022/12/19	137	52.92	110.6	52.75	52.00	26.4	14,377	0.18%	大買/大賣/
2022/12/16	62	51.12	57	50.98	50.20	5	13,240	0.04%
2022/12/15	68	51.64	55.1	50.92	50.80	12.9	12,817	0.10%
2022/12/14	162.2	50.51	142.2	50.84	52.20	20	12,383	0.16%	大買/大賣/
2022/12/13	99.2	51.00	101.8	50.78	51.00	-2.6	11,549	-0.02%	大賣/
2022/12/12	66.2	48.86	73	48.75	48.15	-6.8	10,331	-0.07%
2022/12/09	111.2	47.39	112	47.78	48.50	-0.8	9,634	-0.01%	大買/大賣/
2022/12/08	254.7	44.69	261.2	45.01	46.40	-6.5	8,635	-0.07%	大買/大賣/
2022/12/07	130	43.06	128.7	43.28	45.10	1.3	7,546	0.02%	大買/大賣/
2022/12/06	37.1	39.56	37.3	38.88	41.00	-0.2	6,731	0.00%
2022/12/05	15	37.83	14	37.88	38.65	1	6,303	0.02%
2022/12/02	1	36.15	0	0.00	36.20	1	6,314	0.02%
2022/12/01	0.1	36.30	0	0.00	36.40	0.1	6,539	0.00%
2022/11/30	2.1	36.09	0	0.00	35.90	2.1	6,768	0.03%
2022/11/28	2	36.00	1	36.05	36.20	1	7,308	0.01%
2022/11/25	7.1	35.69	16	35.83	35.30	-8.9	7,745	-0.11%
2022/11/24	12.2	36.74	2	36.40	36.40	10.2	8,558	0.12%
2022/11/23	3.1	37.08	5	37.04	37.10	-1.9	8,674	-0.02%
2022/11/22	3.2	37.53	3	37.03	36.60	0.2	8,770	0.00%
2022/11/21	3	36.93	6	36.94	36.95	-3	8,998	-0.03%
2022/11/18	1	36.35	0	0.00	36.10	1	9,449	0.01%
2022/11/17	8.1	36.65	17.3	36.90	36.35	-9.2	10,198	-0.09%
2022/11/16	2	36.13	2	35.85	36.30	0	10,604	0.00%
2022/11/15	0	0.00	1	35.40	35.25	-1	11,739	-0.01%
2022/11/14	1	35.90	1	35.80	35.75	0	12,435	0.00%
2022/11/11	1	36.15	13	36.02	35.90	-12	12,962	-0.09%
2022/11/10	3	35.68	3	35.53	35.30	0	13,028	0.00%
2022/11/09	7.1	36.14	14	36.15	35.65	-7	13,130	-0.05%
2022/11/08	1.1	35.49	2	35.60	35.30	-1	13,127	-0.01%
2022/11/07	0	0.00	5	34.50	34.50	-5	13,250	-0.04%
2022/11/04	0.1	34.00	0	0.00	34.10	0.1	13,377	0.00%
2022/11/03	2	34.30	3	33.95	34.10	-1	13,565	-0.01%
2022/11/01	0	0.00	10	33.21	33.60	-10	13,774	-0.07%
2022/10/31	1	32.65	5	32.75	32.55	-4	13,962	-0.03%
2022/10/28	0	0.00	2	32.40	32.00	-2	14,081	-0.01%
2022/10/27	7	32.04	2	31.98	32.25	5	14,146	0.04%
2022/10/26	0	0.00	6	31.25	31.40	-6	14,280	-0.04%
2022/10/25	3	31.50	0	0.00	31.20	3	14,342	0.02%
2022/10/21	10.2	32.20	0	0.00	31.70	10.2	14,550	0.07%
2022/10/20	6.1	32.87	2	32.83	33.05	4.1	14,587	0.03%
2022/10/19	1	33.90	1	33.95	33.85	0	14,875	0.00%
2022/10/18	1.2	33.91	6	34.40	33.90	-4.8	15,267	-0.03%
2022/10/17	2	33.38	0	0.00	33.80	2	15,449	0.01%
2022/10/14	1	33.40	9	34.69	34.70	-8	15,441	-0.05%
2022/10/13	7.6	33.09	6.1	33.37	32.40	1.5	15,470	0.01%
2022/10/12	0	0.00	8	34.00	34.70	-8	15,513	-0.05%
2022/10/11	10	34.36	0	0.00	34.15	10	15,612	0.06%
2022/10/07	16	36.16	4	36.03	35.80	12	15,792	0.08%
2022/10/06	0.1	35.70	2.2	35.64	35.85	-2.1	16,075	-0.01%
2022/10/04	0	0.00	5	36.41	36.40	-5	16,389	-0.03%
2022/10/03	0	35.05	0	0.00	35.40	0	16,450	0.00%
2022/09/29	5	35.78	5.1	35.53	35.65	-0.1	16,499	0.00%
2022/09/28	3.1	34.55	1	34.80	34.00	2.1	16,511	0.01%
2022/09/27	2	34.95	1	36.00	36.05	1	16,676	0.01%
2022/09/26	5.1	35.09	25	35.01	35.00	-19.9	16,714	-0.12%
2022/09/23	7.1	36.70	5	37.01	36.30	2.1	16,860	0.01%
2022/09/22	15	38.12	12	37.99	37.65	3	17,337	0.02%
2022/09/21	0	0.00	1.4	37.18	37.50	-1.4	17,598	-0.01%
2022/09/20	3	37.18	8.3	37.17	37.20	-5.3	17,765	-0.03%
2022/09/19	4	36.49	5	36.69	36.20	-1	17,885	-0.01%
2022/09/16	4.1	37.30	2	37.88	37.00	2.1	18,239	0.01%
2022/09/15	11	38.43	1.2	38.21	38.10	9.8	18,246	0.05%
2022/09/14	24	39.46	20	39.38	38.90	4	18,213	0.02%
2022/09/13	11.2	39.02	25	39.50	39.50	-13.9	17,954	-0.08%
2022/09/12	2	38.48	6	38.78	39.10	-4	18,058	-0.02%
2022/09/08	8.1	37.97	14	38.10	38.60	-6	17,869	-0.03%
2022/09/07	6.1	37.38	9	37.69	37.45	-3	17,718	-0.02%
2022/09/06	6.1	36.53	4	37.26	36.80	2.1	17,490	0.01%
2022/09/05	12.1	38.63	6	38.79	38.05	6.1	17,235	0.04%
2022/09/02	9	38.63	13	38.84	38.95	-4	17,038	-0.02%
2022/09/01	43.4	39.51	55	39.14	38.50	-11.6	16,780	-0.07%
2022/08/31	46	39.49	57.1	39.36	39.15	-11.1	16,307	-0.07%
2022/08/30	4	37.35	6	37.83	38.20	-2	15,420	-0.01%
2022/08/29	18	36.59	17	37.06	36.85	1	15,276	0.01%
2022/08/26	29.1	38.02	47	38.09	37.70	-17.9	15,086	-0.12%
2022/08/25	48	38.27	47	38.09	38.40	1	14,733	0.01%
2022/08/24	31	37.89	41	37.51	38.60	-10	14,197	-0.07%
2022/08/23	65.1	37.21	62.1	36.53	36.25	3	13,374	0.02%
2022/08/22	212.2	39.44	177.3	39.33	38.80	34.9	12,812	0.27%	大買/大賣/
2022/08/19	62	36.58	65	36.62	37.80	-3	11,549	-0.03%
2022/08/18	35.1	34.37	42	34.64	34.40	-6.9	10,791	-0.06%
2022/08/17	35	33.30	0.4	32.67	32.45	34.6	10,213	0.34%
2022/08/16	4	32.68	11	32.56	32.75	-7	10,044	-0.07%
2022/08/15	3.2	31.49	7.1	31.67	31.85	-3.9	9,833	-0.04%
2022/08/12	16	32.04	9.3	31.84	31.75	6.7	9,737	0.07%
2022/08/11	9	32.93	9.1	33.00	32.85	0	9,496	0.00%
2022/08/10	11	32.86	21	32.85	33.15	-10	9,336	-0.11%
2022/08/09	2	32.33	6	32.33	32.25	-4	9,134	-0.04%
2022/08/08	5	31.71	32	31.23	32.00	-27	9,054	-0.30%
2022/08/05	39	32.48	7	32.47	32.45	32	8,903	0.36%
2022/08/04	1	31.10	1	31.70	31.60	0	8,694	0.00%
2022/08/03	1	31.30	1	31.45	31.40	0	8,557	0.00%
2022/08/02	10	31.83	5	31.66	31.15	5	8,478	0.06%
2022/08/01	6	31.20	32	31.67	31.80	-26	8,336	-0.31%
2022/07/29	12	31.60	11	31.33	31.20	1	8,250	0.01%
2022/07/28	50	32.17	39	31.46	31.90	11	8,149	0.13%
2022/07/27	6	31.03	8	31.01	30.90	-2	7,973	-0.03%
2022/07/26	35	32.02	48	32.07	31.50	-13	7,878	-0.17%
2022/07/25	68	32.22	51	32.27	32.60	17	7,561	0.22%
2022/07/22	3	31.02	11	31.03	31.55	-8	7,174	-0.11%
2022/07/21	11	29.65	6	29.77	29.65	5	6,983	0.07%
2022/07/20	3	30.50	1	31.00	30.10	2	6,930	0.03%
2022/07/19	12	31.74	11	31.35	31.00	1	6,846	0.01%
2022/07/18	6	30.98	25	31.18	31.60	-19	6,753	-0.28%
2022/07/15	28.1	32.35	7	32.04	31.70	21.1	6,673	0.32%
2022/07/14	38.1	32.08	32	31.86	31.90	6.1	6,479	0.09%
2022/07/13	11	30.88	8.1	31.25	31.90	2.9	6,177	0.05%
2022/07/12	4	29.94	8	29.96	30.00	-4	5,992	-0.07%
2022/07/11	14	29.78	9	29.64	29.60	5	5,961	0.08%
2022/07/08	1.2	32.22	1	32.10	32.10	0.2	5,857	0.00%
2022/07/07	3	31.65	3	32.05	32.05	0	5,767	0.00%
2022/07/06	50	32.29	2	32.60	31.40	48	5,707	0.84%
2022/07/05	9	32.28	16	32.84	33.55	-7	5,586	-0.13%
2022/07/04	2	32.40	6	31.78	32.00	-4	5,325	-0.08%
2022/07/01	30	32.10	11	31.73	31.50	19	5,171	0.37%
2022/06/30	129	35.13	126	33.96	33.05	3	4,930	0.06%	大買/大賣/
2022/06/29	23	34.21	31.5	34.40	34.85	-8.5	4,321	-0.20%
2022/06/28	46	33.94	43	32.97	32.40	3	3,774	0.08%
2022/06/27	50	33.34	49.1	33.33	33.95	0.9	3,544	0.03%
2022/06/24	29.5	31.94	48	33.09	33.50	-18.5	3,251	-0.57%
2022/06/23	25	30.11	36	30.49	30.90	-11	2,785	-0.39%
2022/06/22	32	30.20	25	29.76	29.85	7	2,629	0.27%
2022/06/21	18	29.68	11	29.70	30.15	7	2,485	0.28%
2022/06/20	33.1	30.86	40	29.83	29.30	-7	2,363	-0.29%
2022/06/17	0	0.00	9	28.74	28.95	-9	1,993	-0.45%
2022/06/16	1	29.35	0	0.00	28.85	1	1,952	0.05%
2022/06/15	1	28.80	0	0.00	28.85	1	1,889	0.05%
2022/06/14	2	27.98	0.1	28.05	28.75	2	1,859	0.10%
2022/06/13	1	28.85	5	29.00	28.25	-4	1,835	-0.22%
2022/06/10	8	29.00	12	28.91	28.85	-4	1,784	-0.22%
2022/06/09	12	27.95	1	28.05	27.95	11	1,705	0.65%
2022/06/08	0	0.00	3	27.30	27.50	-3	1,671	-0.18%
2022/06/07	1	27.40	0	0.00	27.45	1	1,665	0.06%
2022/06/06	1	26.95	0	26.95	27.00	1	1,608	0.06%
2022/06/01	0	0.00	2	26.60	26.50	-2	1,625	-0.12%
2022/05/31	0	26.35	0	0.00	26.30	0	1,627	0.00%
2022/05/24	3	26.30	0	0.00	26.35	3	1,715	0.17%
2022/05/23	0	0.00	2	26.75	26.45	-2	1,723	-0.12%
2022/05/18	0	0.00	21	26.72	26.80	-21	1,772	-1.19%
2022/05/16	17	27.06	22	26.71	26.70	-5	1,787	-0.28%
2022/05/12	2	25.70	1	25.85	25.45	1	1,750	0.06%
2022/05/11	0	26.30	0	0.00	26.40	0	1,743	0.00%
2022/05/09	11	26.48	0	0.00	26.15	11	1,739	0.63%
2022/05/05	0.1	26.70	0	0.00	26.65	0.1	1,713	0.00%
2022/05/04	5	26.75	8	26.81	26.75	-3	1,710	-0.18%
2022/04/29	0	0.00	31	27.48	27.40	-31	1,702	-1.82%
2022/04/28	27	28.02	7	27.86	28.00	20	1,692	1.18%
2022/04/27	2.1	27.44	1.2	27.15	27.65	0.9	1,662	0.05%
2022/04/26	0.1	27.35	1	27.70	27.30	-0.9	1,634	-0.06%
2022/04/25	10	27.70	1	27.70	27.30	9	1,620	0.56%
2022/04/22	0	0.00	2	28.33	28.25	-2	1,574	-0.13%
2022/04/21	17.1	28.63	8	28.68	28.70	9.1	1,524	0.59%
2022/04/20	1	27.40	5	27.60	27.85	-4	1,444	-0.28%
2022/04/19	7	28.02	12	28.29	27.95	-5	1,384	-0.36%
2022/04/18	11	28.69	9	28.80	28.95	2	1,321	0.15%
2022/04/15	28.4	28.44	21	28.27	27.65	7.4	1,223	0.60%
2022/04/14	8	27.08	4	27.30	27.45	4	1,120	0.36%
2022/04/13	1	26.80	0	0.00	26.80	1	1,077	0.09%
2022/04/12	1.2	26.67	0	0.00	26.70	1.2	1,055	0.11%
2022/04/11	0	0.00	3	26.23	26.40	-3	1,031	-0.29%
2022/04/08	0	0.00	2	26.05	26.10	-2	1,004	-0.20%
2022/04/07	4	26.04	3	25.90	26.00	1	994	0.10%
2022/04/06	0	0.00	1	26.00	26.00	-1	983	-0.10%
2022/04/01	1.8	25.47	0	0.00	25.50	1.8	948	0.19%
2022/03/31	1.2	25.18	0	0.00	25.10	1.2	945	0.13%
2022/03/30	12.1	25.66	2	25.65	25.40	10.1	925	1.09%
2022/03/29	0	0.00	1	24.85	24.90	-1	863	-0.12%
2022/03/25	0.1	24.80	1	25.00	24.85	-1	859	-0.11%
2022/03/24	0	0.00	0	24.75	24.90	0	870	0.00%
2022/03/23	1	24.90	1	24.75	24.80	0	874	0.00%
2022/03/16	0.1	24.15	0	0.00	24.00	0.1	1,001	0.01%
2022/03/15	0.1	24.20	1	24.20	24.15	-1	1,006	-0.09%
2022/03/14	0	24.40	1	24.25	24.25	-1	997	-0.10%
2022/03/11	0	0.00	1	24.35	24.35	-1	993	-0.10%
2022/03/10	0.2	24.60	1	24.60	24.55	-0.8	991	-0.08%
2022/03/09	2.3	24.68	0	0.00	24.55	2.3	983	0.23%
2022/03/08	0.1	24.56	0	0.00	24.55	0.1	981	0.01%
2022/03/07	0.1	24.35	0	0.00	24.35	0.1	966	0.01%
2022/03/04	0	25.00	1	24.90	24.90	-1	950	-0.10%
2022/03/02	0	24.75	4	24.85	24.95	-4	924	-0.43%
2022/03/01	0	0.00	0	24.85	24.80	0	915	0.00%
2022/02/25	0	24.53	8	24.68	24.70	-8	900	-0.89%
2022/02/24	0.1	24.25	0	0.00	24.15	0.1	880	0.01%
2022/02/23	0	0.00	65	24.59	24.70	-65	855	-7.60%
2022/02/18	0	0.00	0	24.73	24.75	0	806	0.00%
2022/02/17	0	0.00	0	24.61	24.60	0	790	0.00%
2022/02/16	1	24.45	0	0.00	24.50	1	777	0.13%
2022/02/11	3	24.35	0	0.00	24.30	3	757	0.40%
2022/02/10	0.5	24.10	0	0.00	24.05	0.5	727	0.07%
2022/02/09	0.2	24.00	0	24.30	24.05	0.2	725	0.03%
2022/02/08	0	23.90	0	0.00	23.90	0	732	0.00%
2022/02/07	0	23.55	0	0.00	23.65	0	725	0.00%
2022/01/26	0.1	23.30	0	0.00	23.30	0.1	719	0.01%
2022/01/25	0.1	23.30	0	0.00	23.30	0.1	716	0.02%
2022/01/24	0	23.48	0	0.00	23.35	0	707	0.01%
2022/01/21	0	0.00	1.6	23.67	23.60	-1.6	697	-0.23%
2022/01/17	0	0.00	1	23.80	23.80	-1	681	-0.15%
2022/01/12	0.2	23.80	2.1	23.86	23.85	-1.9	664	-0.28%
2022/01/10	5	24.24	2.1	24.30	24.15	2.9	639	0.46%
2022/01/07	1	24.05	0	0.00	24.10	1	624	0.16%
2022/01/06	0.1	23.75	0	0.00	23.75	0.1	596	0.01%
2022/01/05	0	23.73	0	0.00	23.75	0	589	0.01%
2022/01/04	0.1	23.75	7.1	23.85	23.75	-7	582	-1.20%
2022/01/03	1	23.75	7	23.79	23.75	-6	574	-1.05%
2021/12/30	0	23.60	105	23.64	23.60	-105	564	-18.61%	大賣/鉅額交易
2021/12/28	0	23.60	0.1	23.60	23.55	0	551	0.00%
2021/12/27	0.1	23.55	0.1	23.60	23.60	0	553	0.00%
2021/12/24	0	23.40	0	0.00	23.40	0	550	0.00%
2021/12/23	0.1	23.58	0	0.00	23.40	0.1	552	0.02%
2021/12/21	1.1	23.65	6	23.66	23.65	-4.9	546	-0.90%
2021/12/20	0.1	23.39	3	23.82	23.75	-2.9	549	-0.54%
2021/12/17	1	23.40	0	0.00	23.40	1	540	0.19%
2021/12/16	0.2	23.47	0	0.00	23.45	0.2	554	0.04%
2021/12/15	1.5	23.41	2	23.70	23.45	-0.5	564	-0.09%
2021/12/14	17.2	24.28	26.4	24.39	23.85	-9.2	551	-1.67%
2021/12/13	0.1	22.83	0	0.00	22.80	0.1	431	0.02%
2021/12/10	0	22.85	0	0.00	22.75	0	438	0.01%
2021/12/09	1	23.19	0	0.00	22.80	1	443	0.24%
2021/12/08	0.1	22.55	0	0.00	22.60	0.1	436	0.02%
2021/12/06	0	22.50	0	0.00	22.45	0	444	0.00%
2021/12/03	0	22.60	0	0.00	22.45	0	448	0.00%
2021/12/02	0	22.55	0	0.00	22.40	0	453	0.00%
2021/12/01	0	22.50	0	0.00	22.45	0	453	0.01%
2021/11/30	0.5	22.60	0	0.00	22.50	0.5	452	0.12%
2021/11/29	0	22.54	0	0.00	22.30	0	450	0.01%
2021/11/26	0	22.64	0	0.00	22.50	0	444	0.01%
2021/11/25	0	22.75	0	0.00	22.65	0	440	0.01%
2021/11/24	0	22.73	0	0.00	22.70	0	437	0.01%
2021/11/23	0	22.83	0	0.00	22.65	0	437	0.00%
2021/11/22	0	22.83	0	0.00	22.70	0	435	0.00%
2021/11/19	0	22.80	0	0.00	22.75	0	435	0.01%
2021/11/18	0	22.85	0	0.00	22.75	0	434	0.01%
2021/11/17	0	22.80	0	0.00	22.80	0	431	0.00%
2021/11/16	0.2	22.80	0	0.00	22.75	0.2	430	0.05%
2021/11/15	0.8	22.85	0	0.00	22.80	0.8	432	0.19%
2021/11/12	0.5	22.95	0	0.00	22.85	0.5	437	0.12%
2021/11/11	0	23.10	0	0.00	22.95	0	437	0.01%
2021/11/10	0.1	23.06	0	0.00	23.15	0.1	435	0.01%
2021/11/09	0	23.15	0	0.00	23.15	0	437	0.00%
2021/11/08	0	23.20	4	23.15	23.20	-4	439	-0.91%
2021/11/05	1.1	23.35	0	0.00	23.35	1.1	438	0.26%
2021/11/04	0	23.02	1	23.00	23.00	-1	433	-0.22%
2021/11/02	5	23.00	0	0.00	22.95	5	432	1.16%
2021/11/01	0	23.10	0	0.00	23.00	0	431	0.00%
2021/10/27	0	23.10	0	0.00	23.20	0	435	0.00%
2021/10/26	0	0.00	1	23.00	23.05	-1	435	-0.23%
2021/10/25	0	23.00	0	0.00	22.90	0	434	0.00%
2021/10/22	0	23.05	0	0.00	22.90	0	442	0.01%
2021/10/21	0.1	23.05	0	0.00	23.00	0.1	452	0.03%
2021/10/20	0	23.15	0	0.00	23.00	0	453	0.01%
2021/10/15	0	23.25	0	0.00	23.20	0	476	0.00%
2021/10/08	1	23.10	0	0.00	23.20	1	515	0.19%
2021/10/06	0.1	23.19	0	0.00	23.10	0.1	540	0.01%
2021/10/05	2	23.00	0	0.00	23.00	2	547	0.37%
2021/10/04	0	23.20	0	0.00	23.15	0	548	0.00%
2021/09/30	0	23.90	0	0.00	23.80	0	548	0.00%
2021/09/29	0.1	23.50	0	0.00	23.45	0.1	548	0.01%
2021/09/28	0.1	23.51	0	0.00	23.50	0.1	553	0.01%
2021/09/27	2	23.70	0	0.00	23.40	2	557	0.36%
2021/09/24	0.2	23.48	0	0.00	23.50	0.2	563	0.03%
2021/09/17	1	25.65	2	25.70	25.60	-1	612	-0.16%
2021/09/16	0	0.00	0.1	25.80	25.60	-0.1	608	-0.01%
2021/09/15	0.1	25.60	0	0.00	25.65	0.1	603	0.02%
2021/09/13	0	0.00	0.1	25.80	25.55	-0.1	606	-0.01%
2021/09/08	0	25.35	0	0.00	25.50	0	602	0.00%
2021/09/06	0	25.20	0	0.00	25.15	0	602	0.00%
2021/09/02	0	25.25	0	0.00	25.10	0	612	0.00%
2021/08/30	0	25.15	0	0.00	25.10	0	654	0.00%
2021/08/27	0	25.00	0	0.00	25.10	0	661	0.00%
2021/08/25	0	0.00	1	24.85	24.85	-1	674	-0.15%
2021/08/19	0	24.45	0	0.00	24.45	0	710	0.00%
2021/08/13	1	25.00	0	0.00	25.00	1	901	0.11%
2021/08/03	1	25.65	0	0.00	25.55	1	1,030	0.10%
2021/07/28	0	25.20	0	0.00	25.20	0	1,043	0.00%
2021/07/27	0	25.40	1	25.40	25.30	-1	1,068	-0.09%
2021/07/22	0.1	25.55	0	0.00	25.50	0.1	1,107	0.01%
2021/07/21	0	25.53	0	0.00	25.60	0	1,131	0.00%
2021/07/20	2	25.95	0	0.00	25.75	2	1,141	0.18%
2021/07/16	2	25.50	0	0.00	25.65	2	1,148	0.17%
2021/07/14	2	25.15	0	0.00	25.15	2	1,154	0.17%
2021/07/12	0	0.00	2	25.60	25.60	-2	1,160	-0.17%
2021/07/07	0	25.70	0	0.00	25.80	0	1,204	0.00%
2021/07/06	0	0.00	1	25.85	25.80	-1	1,218	-0.08%
2021/07/02	2	25.70	0	0.00	25.75	2	1,281	0.16%
2021/06/29	1	26.15	1	26.10	26.00	0	1,280	0.00%
2021/06/24	1.1	25.15	1	25.20	25.20	0.1	1,228	0.01%
2021/06/23	1	25.20	0	0.00	25.15	1	1,242	0.08%
2021/06/22	0	0.00	1	24.95	25.15	-1	1,266	-0.08%
2021/06/18	0.1	25.10	0	0.00	25.05	0.1	1,314	0.01%
2021/06/16	0	0.00	2	25.15	25.05	-2	1,340	-0.15%
2021/06/15	1	25.00	0	0.00	25.05	1	1,343	0.07%
2021/06/11	10	25.23	10	25.10	25.10	0	1,348	0.00%
2021/06/09	1	25.20	2	25.30	25.05	-1	1,360	-0.07%
2021/06/07	12.3	25.43	7	25.29	25.25	5.3	1,404	0.38%
2021/06/04	0	0.00	0.2	24.90	24.90	-0.2	1,405	-0.02%
2021/06/02	0.1	25.10	0	0.00	24.95	0.1	1,433	0.01%
2021/06/01	0	0.00	1	25.00	25.10	-1	1,435	-0.07%
2021/05/31	0.1	25.20	0	0.00	25.10	0.1	1,433	0.01%
2021/05/28	0	25.35	0	0.00	25.30	0	1,428	0.00%
2021/05/25	0	0.00	5	25.47	25.25	-5	1,439	-0.35%
2021/05/24	4	26.09	4	26.20	26.15	0	1,416	0.00%
2021/05/17	4	24.03	0	0.00	23.60	4	1,316	0.31%
2021/05/12	8	24.83	0	0.00	24.55	8	1,263	0.63%
2021/05/11	2	25.35	0	0.00	25.25	2	1,223	0.16%
2021/05/10	0	25.90	0	0.00	25.80	0	1,212	0.00%
2021/05/06	0	0.00	4	25.55	25.55	-4	1,230	-0.33%
2021/05/04	2	25.60	1	25.25	25.55	1	1,400	0.07%
2021/05/03	0	0.00	1.1	26.78	26.45	-1.1	1,502	-0.07%
2021/04/29	1	26.60	0	0.00	26.65	1	1,482	0.07%
2021/04/28	0	0.00	1	26.55	26.65	-1	1,483	-0.07%
2021/04/27	0	0.00	0.5	26.55	26.75	-0.5	1,482	-0.03%
2021/04/22	0	0.00	0.1	26.30	25.95	-0.1	1,439	-0.01%
2021/04/21	1	26.45	0	26.65	26.35	1	1,417	0.07%
2021/04/20	0.8	26.54	0	0.00	26.50	0.8	1,416	0.06%
2021/04/19	1	26.70	0	0.00	26.50	1	1,418	0.07%
2021/04/14	0	0.00	0.4	26.35	26.10	-0.4	1,395	-0.03%
2021/04/13	0	0.00	3	26.90	26.50	-3	1,374	-0.22%
2021/04/12	0.1	27.00	0	0.00	27.00	0.1	1,360	0.01%
2021/04/09	2	27.10	3	27.10	27.20	-1	1,355	-0.07%
2021/04/08	2.1	27.12	0	0.00	27.20	2.1	1,370	0.15%
2021/03/29	0	0.00	1	26.70	26.60	-1	1,306	-0.08%
2021/03/25	3	26.68	1	26.35	26.35	2	1,289	0.16%
2021/03/24	7	26.95	1	26.95	26.90	6	1,282	0.47%
2021/03/23	1	26.50	0	0.00	26.65	1	1,248	0.08%
2021/03/19	2.5	26.09	0	0.00	26.15	2.5	1,205	0.21%
2021/03/18	0	0.00	1	26.05	26.10	-1	1,199	-0.08%
2021/03/16	0	0.00	1	26.10	26.05	-1	1,190	-0.08%
2021/03/12	0	0.00	1	26.05	25.95	-1	1,188	-0.08%
2021/03/11	4	26.10	1	26.10	26.05	3	1,186	0.25%
2021/03/08	0	0.00	1	25.40	25.30	-1	1,148	-0.09%
2021/03/05	0	0.00	1	25.65	25.60	-1	1,139	-0.09%
2021/02/24	2	25.45	0	0.00	25.30	2	1,114	0.18%
2021/02/23	0	0.00	1	25.60	25.60	-1	1,112	-0.09%
2021/02/22	2	25.30	0	0.00	25.30	2	1,089	0.18%
2021/02/19	0	0.00	1	25.15	25.05	-1	1,106	-0.09%
2021/02/03	2	23.90	0	0.00	23.90	2	1,132	0.18%
2021/02/01	1	24.05	1	23.95	23.90	0	1,135	0.00%
2021/01/28	0	0.00	1	24.10	24.05	-1	1,128	-0.09%
2021/01/27	1	24.45	1	24.60	24.35	0	1,114	0.00%
2021/01/26	35	24.81	0	0.00	24.50	35	1,094	3.20%
2021/01/25	1	25.15	4	25.89	26.05	-3	937	-0.32%
2021/01/22	12	23.89	1	23.55	23.70	11	806	1.36%
2021/01/14	10	24.80	0	0.00	24.85	10	798	1.25%
2021/01/12	10	25.00	0	0.00	25.00	10	796	1.26%
2021/01/05	10	25.30	0	0.00	25.25	10	814	1.23%
2020/12/31	4	25.55	0	0.00	25.50	4	806	0.50%
2020/12/30	0	0.00	1	25.55	25.20	-1	756	-0.13%
2020/12/29	2	24.95	0	0.00	24.90	2	739	0.27%
2020/12/25	10	24.85	0	0.00	24.85	10	741	1.35%
2020/12/24	0	0.00	0	24.85	24.95	0	758	0.00%
2020/12/18	1	24.50	0	0.00	24.75	1	847	0.12%
2020/12/16	0	0.00	0.7	24.95	25.00	-0.7	844	-0.09%
2020/12/15	1.1	24.80	6	24.90	24.75	-4.9	851	-0.58%
2020/12/14	10	24.95	0	0.00	24.90	10	851	1.17%
2020/12/11	1	24.85	1	25.10	24.85	0	862	0.00%
2020/12/10	11.2	25.00	5	25.05	25.00	6.2	867	0.71%
2020/12/08	10.2	25.20	0	0.00	25.15	10.2	918	1.11%
2020/12/07	7.2	25.26	2	25.38	25.20	5.2	966	0.54%
2020/12/03	5	25.65	0	0.00	25.65	5	1,306	0.38%
2020/12/02	0	0.00	1	26.00	26.00	-1	1,301	-0.08%
2020/12/01	4	25.45	2	25.55	25.50	2	1,278	0.16%
2020/11/30	5	25.55	2	25.58	25.55	3	1,292	0.23%
2020/11/26	10	25.45	5	25.40	25.45	5	1,312	0.38%
2020/11/25	2	25.35	0	0.00	25.30	2	1,330	0.15%
2020/11/24	16	25.50	0	0.00	25.40	16	1,386	1.15%
2020/11/23	40	25.66	0	0.00	25.60	40	1,398	2.86%
2020/11/20	3.2	25.87	0	0.00	25.85	3.2	1,411	0.23%
2020/11/19	0	0.00	1	25.95	25.80	-1	1,415	-0.07%
2020/11/17	1	25.50	0	0.00	25.30	1	1,411	0.07%
2020/11/16	1	25.50	2	25.50	25.50	-1	1,475	-0.07%
2020/11/12	1	25.10	0	0.00	24.95	1	1,556	0.06%
2020/11/06	5.4	24.51	0	0.00	24.50	5.4	1,772	0.30%
2020/11/03	0.1	24.45	0	0.00	24.45	0.1	1,983	0.01%
2020/10/26	1	24.90	0	0.00	24.90	1	2,325	0.04%
2020/10/22	0.1	24.30	0	0.00	24.30	0.1	2,352	0.01%
2020/10/21	0	0.00	1	24.55	24.50	-1	2,392	-0.04%
2020/10/13	1	25.30	0	0.00	25.05	1	2,593	0.04%
2020/10/08	0	0.00	1	25.10	25.05	-1	2,634	-0.04%
2020/10/07	0	0.00	1	25.10	25.10	-1	2,702	-0.04%
2020/09/29	0	0.00	0.1	25.15	25.10	-0.1	3,461	0.00%
2020/09/28	1	24.50	3	25.00	25.15	-2	3,482	-0.06%
2020/09/25	10	24.46	0	0.00	24.15	10	3,503	0.29%
2020/09/24	6	25.00	2	24.90	25.15	4	3,506	0.11%
2020/09/23	5	25.60	3	25.60	25.50	2	3,503	0.06%
2020/09/22	12	25.69	0	0.00	25.70	12	3,529	0.34%
2020/09/21	5	26.05	0	0.00	26.05	5	3,749	0.13%
2020/09/11	0	0.00	12	26.03	25.90	-12	4,159	-0.29%
2020/09/09	4	26.99	0	0.00	26.90	4	4,144	0.10%
2020/09/08	23	27.28	15	27.29	27.60	8	4,067	0.20%
2020/09/07	1	25.85	0.1	25.85	25.85	0.9	3,817	0.02%
2020/09/04	0	0.00	1	25.90	26.10	-1	3,822	-0.03%
2020/09/03	0	0.00	3	26.10	26.10	-3	3,849	-0.08%
2020/08/26	1	26.85	1	26.80	26.70	0	3,763	0.00%
2020/08/20	3	26.22	7	26.44	26.30	-4	3,763	-0.11%
2020/08/19	0	0.00	2	27.10	26.90	-2	3,896	-0.05%
2020/08/18	2	27.03	1	27.00	27.05	1	3,931	0.03%
2020/08/17	2	26.88	1	27.05	26.85	1	3,879	0.03%
2020/08/14	2	26.80	1	26.95	26.90	1	3,847	0.03%
2020/08/12	0	0.00	3	27.00	27.00	-3	3,751	-0.08%
2020/08/11	1	27.50	0	0.00	26.95	1	3,652	0.03%
2020/08/10	1	26.80	0	0.00	26.65	1	3,546	0.03%
2020/08/07	0	0.00	1	26.10	25.80	-1	3,473	-0.03%
2020/08/06	1	25.80	0	0.00	25.55	1	3,440	0.03%
2020/08/05	1	26.15	1	25.90	25.70	0	3,415	0.00%
2020/08/04	3	26.83	2	26.88	26.30	1	3,385	0.03%
2020/08/03	3	25.00	0	0.00	25.90	3	3,222	0.09%
2020/07/28	0	0.00	1	23.20	22.90	-1	3,166	-0.03%
2020/07/27	0	0.00	73	23.13	23.20	-73	3,144	-2.32%
2020/07/24	1	24.20	1	24.10	24.20	0	3,103	0.00%
2020/07/22	72	25.36	2	25.55	25.30	70	3,056	2.29%
2020/07/20	1.5	24.83	5	24.77	24.80	-3.5	2,963	-0.12%
2020/07/17	0	0.00	2	24.80	24.45	-2	2,932	-0.07%
2020/07/16	0	0.00	15	25.13	25.10	-15	2,891	-0.52%
2020/07/15	1	25.15	8	25.08	25.05	-7	2,874	-0.24%
2020/07/14	1	25.30	0	0.00	25.50	1	2,832	0.04%
2020/07/13	3	27.03	0	0.00	26.90	3	2,762	0.11%
2020/07/10	11	27.44	8	27.23	26.90	3	2,657	0.11%
2020/07/09	17	26.09	1	26.00	26.00	16	2,273	0.70%
2020/07/08	1	26.25	1	26.65	27.05	0	2,109	0.00%
2020/07/03	1	26.25	10	26.20	26.25	-9	1,934	-0.47%
2020/07/01	2	26.60	0	0.00	26.45	2	1,891	0.11%
2020/06/30	21	27.33	37	27.38	26.90	-16	1,882	-0.85%
2020/06/29	45	26.29	15.4	26.03	26.60	29.6	1,657	1.79%
2020/06/23	0	0.00	5	25.01	24.90	-5	1,470	-0.34%
2020/06/19	2	24.80	2	25.13	25.10	0	1,459	0.00%
2020/06/18	3	26.22	5	26.91	25.90	-2	1,407	-0.14%
2020/06/17	1	25.35	4	25.20	25.40	-3	1,241	-0.24%
2020/06/16	1	23.90	0	0.00	23.90	1	1,189	0.08%
2020/06/03	1	23.35	0	0.00	23.25	1	1,207	0.08%
2020/06/02	0	0.00	1	23.75	23.10	-1	1,203	-0.08%
2020/05/28	0	0.00	1	24.25	24.20	-1	1,149	-0.09%
2020/05/27	0	0.00	1	24.60	24.35	-1	1,141	-0.09%
2020/05/26	11	26.31	9	25.95	25.35	2	1,098	0.18%
2020/05/25	0	0.00	1.1	26.40	26.40	-1.1	898	-0.12%
2020/05/21	0	0.00	1	24.05	24.10	-1	816	-0.12%
2020/05/11	0	0.00	1	22.95	23.15	-1	836	-0.12%
2020/05/08	1	23.70	0	0.00	23.45	1	839	0.12%
2020/04/27	1	22.55	0	0.00	22.80	1	1,102	0.09%
2020/04/22	0	0.00	2	21.28	21.85	-2	1,088	-0.18%
2020/04/15	2	21.35	0	0.00	21.30	2	1,064	0.19%
2020/04/10	0.1	21.00	0	0.00	21.00	0.1	1,055	0.00%
2020/04/07	1	20.20	0	0.00	20.15	1	1,040	0.10%
2020/04/01	1	19.75	0	0.00	19.65	1	1,021	0.10%
2020/03/30	0	0.00	1	18.00	18.70	-1	987	-0.10%
2020/03/27	2	18.45	1	18.45	18.30	1	983	0.10%
2020/03/26	1	17.15	0	0.00	17.50	1	995	0.10%
2020/03/25	1	17.30	0	0.00	17.15	1	1,027	0.10%
2020/03/20	7	16.20	0	0.00	16.40	7	997	0.70%
2020/03/17	2	18.10	0	0.00	17.80	2	962	0.21%
2020/03/13	4	19.00	2	19.05	19.55	2	938	0.21%
2020/03/12	2	21.90	0	0.00	21.10	2	902	0.22%
2020/03/10	4	22.18	0	0.00	22.50	4	877	0.46%
2020/03/09	0	0.00	4	23.65	22.90	-4	869	-0.46%
2020/03/06	0	23.10	0	0.00	23.10	0	842	0.01%
2020/03/02	4	22.18	0	0.00	22.20	4	964	0.41%
2020/02/27	2	23.10	0	0.00	22.75	2	962	0.21%
2020/02/26	2	23.20	0	0.00	23.10	2	977	0.20%
2020/02/11	2	23.55	0	0.00	23.60	2	925	0.22%
2020/02/07	2	23.85	2	23.90	23.90	0	912	0.00%
2020/02/06	1	23.85	0	0.00	23.85	1	898	0.11%
2020/02/04	2	23.80	1	24.50	23.85	1	878	0.11%
2020/02/03	2.1	24.20	0	0.00	24.20	2.1	848	0.25%
2020/01/31	11	25.41	6	24.80	24.80	5	846	0.59%
2020/01/30	3	25.88	18	26.22	26.45	-15	761	-1.97%
2019/12/27	3	24.35	0	0.00	24.25	3	662	0.45%
2019/12/19	0	0.00	1	24.15	24.25	-1	624	-0.16%
2019/12/12	0	0.00	1	24.15	24.05	-1	632	-0.16%
2019/12/06	2	24.40	0	0.00	24.30	2	630	0.32%
2019/11/28	0	0.00	2	25.55	25.35	-2	699	-0.29%
2019/11/21	1	24.15	0	0.00	24.25	1	578	0.17%
2019/10/31	1	24.20	0	0.00	24.20	1	633	0.16%
2019/10/30	3	24.32	0	0.00	24.30	3	629	0.48%
2019/10/25	1	24.05	0	0.00	24.05	1	608	0.16%
2019/10/22	1	24.05	0	0.00	24.00	1	604	0.17%
2019/10/16	2	24.20	0	0.00	24.20	2	601	0.33%
2019/10/15	1	24.25	0.1	24.35	24.30	0.9	596	0.15%
2019/10/08	0	0.00	3	24.75	24.65	-3	587	-0.51%
2019/10/04	1	25.00	0	0.00	25.00	1	610	0.16%
2019/10/03	1	25.20	0	0.00	25.20	1	605	0.17%
2019/10/02	1	25.35	0	0.00	25.35	1	609	0.16%
2019/09/26	0	0.00	2	26.00	26.05	-2	612	-0.33%
2019/09/18	1	25.45	0	0.00	25.40	1	592	0.17%
2019/09/17	1	25.45	2	25.50	25.50	-1	590	-0.17%
2019/09/12	3	25.55	1	25.60	25.55	2	593	0.34%
2019/09/11	1	25.60	0	0.00	25.55	1	596	0.17%
2019/09/10	3	25.85	0	0.00	25.60	3	596	0.50%
2019/09/05	1	26.10	0	0.00	25.85	1	560	0.18%
2019/07/08	1	30.65	3	30.63	30.50	-2	572	-0.35%
2019/07/01	0	0.00	1	30.20	30.25	-1	595	-0.17%
2019/06/19	0	0.00	1	29.65	29.75	-1	647	-0.15%
2019/05/28	0	0.00	1	30.00	30.00	-1	688	-0.15%
2019/05/27	1	30.10	0	0.00	30.05	1	691	0.14%
2019/05/20	0	0.00	1	30.55	30.20	-1	710	-0.14%
2019/05/16	2	29.55	3	28.87	30.20	-1	757	-0.13%
2019/05/15	2	30.08	0	0.00	30.25	2	754	0.27%
2019/05/14	1	30.00	0	0.00	30.20	1	749	0.13%
2019/05/13	0	0.00	1	30.60	30.20	-1	739	-0.14%
2019/05/10	0.5	29.95	0	0.00	30.10	0.5	713	0.07%
2019/05/09	1.5	30.15	3	29.93	30.05	-1.5	698	-0.21%
2019/05/08	1	29.95	0	0.00	30.00	1	669	0.15%
2019/05/07	1	29.40	0.1	29.40	29.35	0.9	637	0.14%
2019/05/06	1	29.30	0	0.00	29.25	1	636	0.16%
2019/05/03	0	0.00	1	29.40	29.55	-1	634	-0.16%
2019/05/02	1	29.50	0	0.00	29.35	1	642	0.16%
2019/04/02	0	0.00	2	29.00	28.90	-2	740	-0.27%
2019/03/14	0	0.00	2	29.20	29.10	-2	761	-0.26%
2019/03/12	0	0.00	4.1	29.00	29.05	-4.1	756	-0.54%
2019/03/04	0	0.00	1	29.10	29.10	-1	764	-0.13%
2019/02/26	0	0.00	1	28.80	28.75	-1	764	-0.13%
2019/02/18	1	29.75	0	0.00	29.70	1	729	0.14%
2019/02/15	0	0.00	1	29.40	29.15	-1	702	-0.14%
2019/02/14	1	29.00	3	28.90	28.90	-2	662	-0.30%
2019/01/04	0	0.00	2	29.35	28.60	-2	761	-0.26%
2018/12/26	2	27.20	0	0.00	27.20	2	853	0.23%
2018/12/24	0	0.00	1	27.65	27.90	-1	925	-0.11%
2018/12/21	0	0.00	4	28.24	28.05	-4	933	-0.43%
2018/12/20	2	28.25	0	0.00	28.20	2	933	0.21%
2018/12/19	1	28.45	0	0.00	28.50	1	929	0.11%
2018/12/11	0	0.00	1	27.35	27.35	-1	869	-0.11%
2018/12/10	2	27.60	2	27.25	27.30	0	877	0.00%
2018/11/29	1	26.90	0	0.00	26.75	1	933	0.11%
2018/11/19	0	0.00	1	26.30	26.35	-1	965	-0.10%
2018/10/31	0	0.00	1	24.80	24.95	-1	1,225	-0.08%
2018/10/30	2	24.40	0	0.00	24.45	2	1,322	0.15%
2018/10/26	2	24.65	0	0.00	24.90	2	1,355	0.15%
2018/10/25	2	25.05	0	0.00	24.95	2	1,360	0.15%
2018/10/24	2	26.00	0	0.00	26.00	2	1,366	0.15%
2018/10/23	0	0.00	1	26.80	26.60	-1	1,413	-0.07%
2018/10/19	0	0.00	2	27.05	27.00	-2	1,446	-0.14%
2018/10/18	1	27.75	0.1	27.35	27.30	0.9	1,454	0.06%
2018/10/11	8	26.00	2	26.00	25.65	6	1,428	0.42%
2018/10/09	1	29.20	0	0.00	28.20	1	1,419	0.07%
2018/10/04	5	29.02	6	28.67	28.50	-1	1,463	-0.07%
2018/09/12	3	28.30	3	27.95	28.00	0	1,517	0.00%
2018/09/10	0	0.00	1	27.90	27.55	-1	1,512	-0.07%
2018/08/31	1	28.95	2	28.78	28.50	-1	1,626	-0.06%
2018/08/24	2	28.00	0	0.00	27.95	2	1,839	0.11%
2018/08/23	2	28.15	0	0.00	28.05	2	1,869	0.11%
2018/08/20	1	28.75	0	0.00	28.70	1	1,901	0.05%
2018/08/17	3	29.25	0	0.00	29.00	3	1,929	0.16%
2018/08/16	1	29.20	0	0.00	29.15	1	1,952	0.05%
2018/08/15	2	29.63	0	0.00	29.55	2	1,984	0.10%
2018/08/13	5	30.03	5	30.93	29.85	0	2,015	0.00%
2018/08/08	0	0.00	1	34.80	34.35	-1	2,311	-0.04%
2018/08/06	4	34.86	1	35.45	35.45	3	2,304	0.13%
2018/08/03	0	0.00	1	33.90	34.00	-1	2,239	-0.04%
2018/08/01	1	33.75	0	0.00	33.75	1	2,257	0.04%
2018/07/31	1	33.85	2	33.83	33.60	-1	2,278	-0.04%
2018/07/30	3	34.52	0	0.00	33.85	3	2,309	0.13%
2018/07/24	0	0.00	3	32.90	32.95	-3	2,996	-0.10%
2018/07/17	1	33.75	0	0.00	33.25	1	3,073	0.03%
2018/07/12	0	0.00	6	33.61	33.90	-6	3,025	-0.20%
2018/07/11	3	33.63	2	31.60	33.55	1	2,937	0.03%
2018/07/10	1	32.05	0	0.00	32.05	1	2,901	0.03%
2018/07/04	1	30.70	0	0.00	30.55	1	3,005	0.03%
2018/06/20	1	32.00	0	0.00	32.25	1	3,430	0.03%
2018/06/19	4	32.71	0	0.00	32.50	4	3,457	0.12%
2018/06/15	1	33.15	0	0.00	33.00	1	3,475	0.03%
2018/06/13	1	34.30	0	0.00	33.75	1	3,533	0.03%
2018/06/11	0	0.00	1	33.90	33.80	-1	3,678	-0.03%
2018/06/08	1	33.00	0	0.00	33.00	1	3,679	0.03%
2018/06/04	0	0.00	20	34.90	34.35	-20	3,699	-0.54%
2018/06/01	20	32.87	0	0.00	33.90	20	3,653	0.55%
2018/05/28	1	32.60	0	0.00	32.35	1	3,546	0.03%
2018/05/25	1	32.75	0	0.00	32.65	1	3,525	0.03%
2018/05/23	0	0.00	1	34.00	33.60	-1	3,467	-0.03%
2018/05/22	1	32.95	0	0.00	32.85	1	3,420	0.03%
2018/05/21	0	0.00	1	33.75	33.65	-1	3,393	-0.03%
2018/05/18	0	0.00	1	34.05	33.65	-1	3,374	-0.03%
2018/05/17	0	0.00	1	33.85	33.60	-1	3,329	-0.03%
2018/05/16	2	34.78	6	35.23	34.70	-4	3,257	-0.12%
2018/05/15	0	0.00	1	32.80	32.95	-1	2,953	-0.03%
2018/05/14	0	0.00	1	31.90	31.70	-1	2,885	-0.03%
2018/05/11	1	30.70	0	0.00	30.60	1	2,851	0.04%
2018/05/07	1	32.20	1	32.50	32.00	0	2,724	0.00%
2018/05/04	0	0.00	28.2	31.41	31.80	-28.2	2,672	-1.06%
2018/05/03	6	32.55	0	0.00	31.95	6	2,570	0.23%
2018/05/02	1	31.35	3	32.98	33.05	-2	2,180	-0.09%
2018/04/26	0	0.00	1	30.15	29.35	-1	1,864	-0.05%
2018/04/25	2	30.45	1	29.00	30.30	1	1,828	0.05%
2018/04/17	1	29.70	1	30.05	29.20	0	1,731	0.00%
2018/04/16	1	30.70	0	0.00	30.10	1	1,714	0.06%
2018/04/13	3	31.85	0	0.00	31.10	3	1,682	0.18%
2018/04/10	0	0.00	2	31.28	31.05	-2	1,546	-0.13%
2018/04/09	3	33.28	4	32.51	32.55	-1	1,485	-0.07%
2018/04/03	2	30.18	2	30.15	31.40	0	1,300	0.00%
2018/03/30	1	30.25	0	0.00	30.25	1	1,171	0.09%
2018/03/29	1	30.60	1	30.55	30.55	0	1,148	0.00%
2018/03/27	0	29.60	0	0.00	29.65	0	1,034	0.00%
2018/03/23	1	28.85	0	0.00	28.70	1	971	0.10%
2018/03/22	0	0.00	2	29.98	29.50	-2	944	-0.21%
2018/03/20	0	0.00	1	30.80	31.20	-1	870	-0.11%
2018/03/16	1	30.70	3	30.82	30.70	-2	782	-0.26%
2018/03/15	1	29.90	8	29.28	30.70	-7	646	-1.08%
2018/03/14	8	29.04	0	0.00	29.30	8	565	1.41%
2018/03/12	2	28.50	0	0.00	28.15	2	516	0.39%
2018/03/09	0	0.00	1	29.20	29.20	-1	496	-0.20%
2018/03/07	1	28.80	0	0.00	29.30	1	415	0.24%
2018/03/06	2	27.98	0	0.00	28.10	2	328	0.61%
2018/03/02	0	0.00	1	27.40	27.35	-1	310	-0.32%
2018/02/26	2	27.20	0	0.00	27.30	2	299	0.67%
2018/02/12	2	26.65	0	0.00	26.70	2	300	0.67%
2018/01/17	1	27.15	0	0.00	27.30	1	251	0.40%
2018/01/16	1	28.40	2	28.63	27.60	-1	244	-0.41%
2018/01/15	0	0.00	1	26.85	26.90	-1	202	-0.49%
2018/01/12	1	26.45	0	0.00	26.50	1	195	0.51%
2018/01/10	1	25.85	0	0.00	26.00	1	189	0.53%