泰豐 (2102)-國泰-敦南券商分點個股進出

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

泰豐

(2102)

可現股當沖

股價
20.30
漲跌
▲0.15
漲幅
+0.74%
成交量
1,181張
產業
上市橡膠類股
165人加入追蹤

立即追蹤
本地時間:13:30

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

泰豐 (2102)籌碼相關－國泰-敦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-敦南券商分點個股進出
國泰-敦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
2024/05/03	7.2	20.29	3	20.28	20.30	4.2	595	0.70%
2024/05/02	12.2	20.24	14	20.43	20.15	-1.9	576	-0.32%
2024/04/30	2.1	19.60	2.4	19.59	19.65	-0.2	551	-0.04%
2024/04/29	14.6	20.59	7	20.56	20.25	7.6	521	1.45%
2024/04/26	34.1	20.52	13.5	20.50	20.55	20.5	472	4.35%
2024/04/25	9.4	19.56	24.3	19.38	19.50	-15	380	-3.93%
2024/04/24	51.3	19.20	31.1	19.42	19.30	20.2	363	5.56%
2024/04/23	6.3	18.87	8.7	18.78	19.00	-2.4	356	-0.67%
2024/04/22	9.3	18.89	11.6	18.79	18.65	-2.3	362	-0.65%
2024/04/19	6.4	18.23	1.8	18.15	18.20	4.6	339	1.36%
2024/04/18	2.8	17.67	8.8	17.96	18.25	-6.1	332	-1.82%
2024/04/17	1.9	17.60	7.3	17.71	17.60	-5.4	330	-1.63%
2024/04/16	25.1	17.48	6.2	17.57	17.35	18.9	336	5.63%
2024/04/15	6.8	18.12	6.8	18.16	17.95	0	332	0.01%
2024/04/12	4.2	18.24	6.4	17.99	18.15	-2.2	330	-0.66%
2024/04/11	15.5	17.64	4.9	17.75	17.55	10.6	323	3.28%
2024/04/10	1.8	17.60	5.4	17.60	17.60	-3.6	325	-1.10%
2024/04/09	18.8	17.36	13	17.43	17.45	5.8	324	1.80%
2024/04/08	26.5	17.46	14.9	17.57	17.35	11.5	322	3.58%
2024/04/03	16.3	17.69	1.4	17.84	17.60	14.9	317	4.71%
2024/04/02	15.2	17.80	4.2	17.88	17.75	11	316	3.48%
2024/04/01	5.1	17.93	5.3	17.95	17.85	-0.3	325	-0.08%
2024/03/29	7.7	17.86	4.9	17.97	17.85	2.8	326	0.85%
2024/03/28	9.4	18.00	6.3	18.08	17.95	3	323	0.94%
2024/03/27	19.9	18.04	6.1	18.20	18.10	13.8	313	4.39%
2024/03/26	4.9	18.10	3.5	18.23	18.15	1.4	309	0.47%
2024/03/25	4.2	18.19	4.9	18.29	18.25	-0.7	322	-0.21%
2024/03/22	3.4	18.22	1.8	18.27	18.20	1.6	328	0.49%
2024/03/21	1	18.18	1	18.34	18.25	0	333	-0.01%
2024/03/20	6.4	18.17	1.5	18.23	18.10	4.8	341	1.41%
2024/03/19	0.5	18.30	2.1	18.29	18.25	-1.6	346	-0.46%
2024/03/18	5.1	18.21	4.4	18.22	18.20	0.6	353	0.17%
2024/03/15	1.7	18.28	2.1	18.46	18.30	-0.4	361	-0.10%
2024/03/14	2.7	18.54	4.9	18.72	18.45	-2.2	375	-0.59%
2024/03/13	8.4	18.42	0.7	18.62	18.45	7.8	399	1.94%
2024/03/12	4.5	18.44	5.3	18.51	18.55	-0.8	539	-0.15%
2024/03/11	4	18.43	2.4	18.56	18.35	1.6	612	0.26%
2024/03/08	7.6	18.36	4.8	18.37	18.25	2.8	619	0.46%
2024/03/07	7.1	18.52	3	18.62	18.45	4.2	617	0.68%
2024/03/06	2.8	18.62	2.3	18.64	18.65	0.4	617	0.07%
2024/03/05	16.3	18.51	3.1	18.59	18.50	13.2	616	2.14%
2024/03/04	1.5	18.64	3.1	18.62	18.45	-1.6	614	-0.27%
2024/03/01	1.9	18.59	2	18.50	18.50	-0.1	613	-0.01%
2024/02/29	17.9	18.67	15	18.85	18.60	2.9	614	0.48%
2024/02/27	9.6	18.74	0	0.00	18.55	9.6	616	1.56%
2024/02/26	1.7	18.84	1	18.75	18.70	0.7	617	0.12%
2024/02/23	0.8	18.81	6	18.92	18.65	-5.2	620	-0.83%
2024/02/22	4.8	18.88	0.3	18.97	18.95	4.5	618	0.73%
2024/02/21	9.9	18.74	5.7	18.71	18.60	4.1	615	0.67%
2024/02/20	15	18.71	2.3	18.81	18.65	12.7	617	2.06%
2024/02/19	4.8	19.11	18.1	18.96	18.95	-13.3	612	-2.17%
2024/02/16	2.3	18.51	1	18.55	18.50	1.3	608	0.21%
2024/02/15	15.8	18.30	0	0.00	18.50	15.8	607	2.60%
2024/02/05	3.6	18.44	1.3	18.46	18.50	2.3	603	0.37%
2024/02/02	1.7	18.44	1.1	18.45	18.45	0.7	600	0.11%
2024/02/01	0.5	18.40	0	0.00	18.55	0.5	601	0.09%
2024/01/31	1	18.35	0	0.00	18.30	1	598	0.17%
2024/01/30	2.6	18.25	0.2	18.35	18.05	2.4	596	0.41%
2024/01/29	1.9	18.29	2.5	18.19	18.20	-0.6	596	-0.10%
2024/01/26	1.6	18.17	2	18.18	18.35	-0.4	595	-0.07%
2024/01/25	3.9	18.07	0	0.00	17.95	3.9	592	0.66%
2024/01/24	5.3	17.88	7.4	18.05	18.05	-2.1	592	-0.36%
2024/01/23	7.4	17.89	1	17.90	17.90	6.4	590	1.08%
2024/01/22	3.2	17.86	0	0.00	17.80	3.2	589	0.55%
2024/01/19	2.2	17.80	0	0.00	17.70	2.2	585	0.37%
2024/01/18	1	17.93	0	0.00	17.85	1	580	0.18%
2024/01/17	10.4	18.05	1.8	17.97	17.75	8.6	580	1.48%
2024/01/16	27.5	18.41	5.1	18.52	18.20	22.4	562	3.98%
2024/01/15	3.1	18.83	7	18.71	18.70	-3.9	544	-0.71%
2024/01/12	1.8	18.88	0	0.00	18.75	1.8	544	0.34%
2024/01/11	12.6	18.99	1	19.00	19.10	11.6	542	2.15%
2024/01/10	13.6	18.95	5.1	19.09	18.80	8.5	538	1.58%
2024/01/09	6.4	19.20	7.1	19.32	19.15	-0.6	530	-0.12%
2024/01/08	17.2	19.51	2	19.43	19.40	15.2	525	2.89%
2024/01/05	0.4	19.67	3.2	19.56	19.45	-2.8	522	-0.54%
2024/01/04	0	19.90	8.1	19.63	19.65	-8.1	521	-1.55%
2024/01/03	0.8	19.62	0	0.00	19.55	0.8	516	0.16%
2024/01/02	19.5	19.53	3	19.55	19.65	16.5	514	3.20%
2023/12/29	0.2	19.74	2	19.80	19.70	-1.8	510	-0.36%
2023/12/28	0.3	19.75	0.4	19.73	19.80	-0.1	507	-0.01%
2023/12/27	0.1	19.75	1.1	19.75	19.75	-1	505	-0.19%
2023/12/26	0.1	19.54	1.3	19.44	19.70	-1.2	498	-0.24%
2023/12/25	2.3	19.24	5.5	19.40	19.45	-3.2	502	-0.64%
2023/12/22	0.5	19.40	0.1	19.45	19.35	0.4	504	0.09%
2023/12/21	0.2	19.43	3.1	19.50	19.40	-2.9	507	-0.58%
2023/12/20	0.4	19.39	2	19.50	19.40	-1.6	512	-0.32%
2023/12/19	0.6	19.65	2.2	19.55	19.40	-1.6	500	-0.32%
2023/12/18	2.4	19.84	5.5	19.77	19.80	-3.1	503	-0.62%
2023/12/15	2.6	19.92	1	20.10	19.75	1.6	514	0.31%
2023/12/14	6.1	19.63	2.1	19.73	19.95	4	512	0.78%
2023/12/13	1.2	19.54	12	19.54	19.50	-10.8	504	-2.15%
2023/12/12	1.8	19.58	11	19.52	19.45	-9.2	498	-1.85%
2023/12/11	3.8	19.90	10	19.91	19.75	-6.2	490	-1.27%
2023/12/08	3.7	20.17	36	20.15	20.25	-32.3	477	-6.75%
2023/12/07	198.5	20.95	83.9	20.96	20.35	114.6	454	25.23%	大買/鉅額交易
2023/12/06	43.6	19.63	24.7	19.81	20.20	18.8	311	6.03%
2023/12/05	7.8	18.51	1.1	18.46	18.50	6.6	236	2.81%
2023/12/04	15.3	18.30	0.4	18.35	18.25	14.9	230	6.46%
2023/12/01	1.8	18.27	0	0.00	18.10	1.8	227	0.78%
2023/11/30	3.2	18.35	2	18.25	18.35	1.2	220	0.54%
2023/11/29	0.9	18.49	0	0.00	18.10	0.9	220	0.42%
2023/11/28	0.6	18.51	3	18.35	18.35	-2.4	218	-1.09%
2023/11/27	0.2	18.61	0	0.00	18.55	0.2	214	0.11%
2023/11/24	0.2	18.44	0	0.00	18.55	0.2	213	0.08%
2023/11/23	6	18.54	3.9	18.56	18.50	2.1	209	0.99%
2023/11/22	0.3	18.35	0	0.00	18.40	0.3	205	0.16%
2023/11/21	0.2	18.32	0.1	18.36	18.40	0.1	201	0.04%
2023/11/20	0.2	18.27	1	18.10	18.35	-0.8	199	-0.40%
2023/11/17	2	18.10	5.2	18.18	18.20	-3.1	198	-1.58%
2023/11/16	0.1	17.87	0.1	18.05	17.95	0	195	-0.01%
2023/11/15	0.3	17.75	0	0.00	18.00	0.3	194	0.17%
2023/11/14	1.1	17.70	0	17.95	17.70	1.1	194	0.55%
2023/11/13	1.4	17.69	0	0.00	17.70	1.4	192	0.73%
2023/11/10	0.3	17.81	0	0.00	17.70	0.3	194	0.17%
2023/11/09	0	17.85	0	0.00	17.75	0	195	0.02%
2023/11/08	1.3	17.71	0	0.00	17.70	1.3	195	0.68%
2023/11/07	2.5	17.70	0	0.00	17.70	2.5	196	1.28%
2023/11/06	0.2	17.81	0	0.00	17.70	0.2	197	0.11%
2023/11/03	0.5	17.50	0	0.00	17.55	0.5	195	0.27%
2023/11/02	0.3	17.69	0.4	17.70	17.55	-0.1	197	-0.04%
2023/11/01	0.2	17.51	0	0.00	17.55	0.2	196	0.12%
2023/10/31	0.2	17.51	0.3	17.55	17.50	0	197	-0.02%
2023/10/30	0.5	17.59	0	0.00	17.55	0.5	199	0.24%
2023/10/27	0.6	17.59	0	0.00	17.55	0.6	200	0.28%
2023/10/26	0.7	17.53	2	17.70	17.55	-1.3	201	-0.66%
2023/10/25	0.1	17.70	0	0.00	17.70	0.1	205	0.04%
2023/10/24	0.1	17.62	0.5	17.62	17.60	-0.4	207	-0.19%
2023/10/23	0.7	17.54	0	0.00	17.60	0.7	209	0.35%
2023/10/20	0.6	17.73	1	17.60	17.65	-0.4	217	-0.20%
2023/10/19	0.1	17.58	0	0.00	17.60	0.1	219	0.05%
2023/10/18	0.3	17.77	0.3	17.80	17.60	0	221	-0.01%
2023/10/17	0.5	17.82	0	0.00	17.75	0.5	222	0.23%
2023/10/16	0.1	17.75	0	0.00	17.75	0.1	224	0.06%
2023/10/13	2.2	17.71	0	0.00	17.70	2.2	229	0.94%
2023/10/12	2.1	17.90	3	17.85	17.80	-0.9	245	-0.36%
2023/10/11	2.3	17.96	0	0.00	17.95	2.3	254	0.92%
2023/10/06	0	18.12	0	18.05	18.15	0	258	0.00%
2023/10/05	0.9	18.07	0.1	18.09	18.05	0.8	262	0.29%
2023/10/04	0.1	18.15	0	0.00	18.10	0.1	263	0.04%
2023/10/03	0	18.25	2	18.20	18.15	-2	271	-0.73%
2023/10/02	0.2	18.23	0	0.00	18.25	0.2	276	0.07%
2023/09/28	2.4	18.17	0	18.21	18.10	2.3	275	0.85%
2023/09/27	0.1	18.38	0	0.00	18.40	0.1	273	0.03%
2023/09/26	0.2	18.55	0	0.00	18.55	0.2	269	0.08%
2023/09/25	1.1	18.61	1	18.65	18.65	0.1	270	0.05%
2023/09/22	0.4	18.64	0.3	18.70	18.50	0.1	265	0.05%
2023/09/21	0.3	18.65	0.2	18.45	18.65	0.1	264	0.05%
2023/09/20	1.1	18.50	4.1	18.52	18.65	-3	255	-1.16%
2023/09/19	6.6	18.04	20	18.03	18.00	-13.4	249	-5.38%
2023/09/18	1.9	17.93	20.1	17.98	18.00	-18.2	245	-7.42%
2023/09/15	0.1	17.72	0.1	17.90	17.85	0	263	0.00%
2023/09/14	0.3	17.91	80	17.93	18.00	-79.7	267	-29.86%
2023/09/13	0.3	17.89	14	17.84	17.80	-13.7	268	-5.11%
2023/09/12	0.1	17.75	0	0.00	17.75	0.1	274	0.05%
2023/09/11	0.2	17.51	0	17.60	17.50	0.1	287	0.05%
2023/09/08	0.3	17.35	0	0.00	17.40	0.3	306	0.08%
2023/09/07	0.7	17.46	0	0.00	17.40	0.7	307	0.24%
2023/09/06	2.6	17.56	3	17.55	17.55	-0.4	309	-0.12%
2023/09/05	1.2	17.63	0	0.00	17.60	1.2	310	0.39%
2023/09/04	1	17.53	0	0.00	17.65	1	315	0.32%
2023/09/01	0	17.65	0	0.00	17.55	0	320	0.01%
2023/08/31	0.2	17.52	1	17.50	17.45	-0.8	328	-0.24%
2023/08/30	0.1	17.34	0	0.00	17.30	0.1	335	0.03%
2023/08/29	3.7	17.26	0	17.40	17.25	3.7	336	1.11%
2023/08/28	0.9	17.17	0	0.00	17.15	0.9	338	0.27%
2023/08/25	0	17.25	0	0.00	17.10	0	338	0.01%
2023/08/24	1.2	17.08	0	0.00	17.10	1.2	341	0.35%
2023/08/23	0.1	17.15	0	0.00	17.30	0.1	343	0.01%
2023/08/22	0.3	17.15	0	0.00	17.40	0.3	344	0.10%
2023/08/21	0.4	17.30	0	0.00	17.20	0.4	345	0.11%
2023/08/18	5.1	17.21	0	0.00	17.10	5.1	348	1.47%
2023/08/17	1	17.15	0	17.05	17.20	1	349	0.29%
2023/08/16	5.1	17.10	0	0.00	17.10	5.1	352	1.45%
2023/08/15	0.1	17.40	0	0.00	17.20	0.1	352	0.03%
2023/08/14	17	17.20	5	17.17	17.15	12	356	3.38%
2023/08/11	2.2	17.25	0	0.00	17.25	2.2	357	0.61%
2023/08/10	2.5	17.38	0	0.00	17.35	2.5	358	0.70%
2023/08/09	0.3	17.58	0	0.00	17.40	0.3	359	0.07%
2023/08/08	0.2	17.52	2.1	17.72	17.65	-1.9	363	-0.52%
2023/08/07	0.1	17.40	0.1	17.55	17.50	0	362	0.00%
2023/08/04	2.1	17.55	0	0.00	17.55	2.1	363	0.58%
2023/08/02	0.3	17.68	0.1	17.80	17.50	0.2	371	0.06%
2023/08/01	3.1	17.61	0	17.86	17.70	3	374	0.81%
2023/07/31	0.6	17.81	0	0.00	17.70	0.6	377	0.16%
2023/07/28	0.2	17.87	0	17.50	17.90	0.2	380	0.05%
2023/07/27	0.2	17.51	0	0.00	17.60	0.2	380	0.05%
2023/07/26	20.3	17.00	0	0.00	17.15	20.3	382	5.31%
2023/07/25	12.3	17.02	0.1	17.55	17.05	12.2	383	3.19%
2023/07/24	9.2	17.24	0	0.00	17.10	9.2	377	2.44%
2023/07/21	1.2	17.50	0	0.00	17.40	1.2	381	0.31%
2023/07/20	1.1	17.21	0	0.00	17.55	1.1	410	0.26%
2023/07/19	5.3	17.26	0	0.00	17.20	5.3	410	1.29%
2023/07/18	5.7	17.37	0.2	17.35	17.35	5.5	416	1.31%
2023/07/17	31.4	17.39	0	0.00	17.70	31.4	416	7.53%
2023/07/14	6.1	17.77	0	18.00	17.75	6.1	408	1.50%
2023/07/13	3.2	18.09	0	0.00	18.00	3.2	407	0.79%
2023/07/12	0.1	18.25	0	0.00	18.15	0.1	404	0.02%
2023/07/11	0.3	18.39	0	0.00	18.25	0.3	402	0.08%
2023/07/10	8.7	18.36	0.1	18.60	18.20	8.6	411	2.09%
2023/07/07	9.4	18.73	0	0.00	18.65	9.4	421	2.23%
2023/07/06	1	18.95	0	0.00	19.00	1	437	0.23%
2023/07/05	2.1	18.98	0	0.00	19.10	2.1	445	0.48%
2023/07/04	0.1	19.20	0.1	19.35	19.15	0	444	0.00%
2023/07/03	1.3	19.18	0	0.00	19.10	1.3	457	0.29%
2023/06/29	0	0.00	2	19.40	19.35	-2	460	-0.43%
2023/06/28	0.2	19.12	0	0.00	19.10	0.2	460	0.04%
2023/06/27	6.5	18.97	9	19.15	19.10	-2.5	471	-0.53%
2023/06/26	0.2	19.18	0	0.00	19.20	0.2	472	0.03%
2023/06/21	13.3	19.09	0	0.00	19.20	13.3	492	2.70%
2023/06/20	2.3	19.25	0	0.00	19.40	2.3	481	0.48%
2023/06/19	7.2	19.29	0	0.00	19.25	7.2	491	1.46%
2023/06/16	0.4	19.50	0.3	19.55	19.45	0.1	492	0.03%
2023/06/15	5	19.39	1	19.35	19.55	3.9	486	0.81%
2023/06/14	9	19.72	1	19.55	19.60	8	482	1.67%
2023/06/13	0	0.00	0.2	20.15	20.05	-0.2	471	-0.05%
2023/06/12	1.2	20.10	1	20.05	20.10	0.2	477	0.04%
2023/06/09	0.1	20.10	0	0.00	20.10	0.1	482	0.02%
2023/06/08	0.1	20.25	0	0.00	20.15	0.1	487	0.01%
2023/06/07	0.1	20.50	0	20.35	20.30	0.1	511	0.01%
2023/06/06	0.1	20.33	0.1	20.25	20.25	0.1	521	0.02%
2023/06/05	0	20.50	0	0.00	20.30	0	522	0.01%
2023/06/02	0.1	20.50	0	0.00	20.40	0.1	522	0.02%
2023/05/30	0.3	20.45	0	0.00	20.55	0.3	563	0.05%
2023/05/29	0	20.35	0	0.00	20.30	0	579	0.00%
2023/05/26	0	20.50	0	0.00	20.30	0	599	0.00%
2023/05/25	0.2	20.53	1	20.60	20.50	-0.8	621	-0.13%
2023/05/24	0	0.00	2	20.55	20.75	-2	633	-0.32%
2023/05/23	0.1	20.51	13	20.37	20.50	-12.9	657	-1.97%
2023/05/22	0	0.00	2	20.20	20.20	-2	686	-0.29%
2023/05/19	0.2	20.26	10	20.35	20.20	-9.8	708	-1.38%
2023/05/18	0.2	20.45	12	20.50	20.40	-11.8	722	-1.64%
2023/05/17	0	20.55	2.1	20.62	20.70	-2.1	729	-0.29%
2023/05/16	0.1	20.38	0	0.00	20.45	0.1	736	0.02%
2023/05/15	0	0.00	2	20.45	20.25	-2	797	-0.25%
2023/05/12	1.1	20.25	0	0.00	20.50	1.1	816	0.13%
2023/05/11	1.1	20.25	0	0.00	20.45	1.1	817	0.13%
2023/05/10	0	0.00	2	20.30	20.35	-2	820	-0.24%
2023/05/09	0.1	20.50	0	0.00	20.30	0.1	837	0.01%
2023/05/08	1.2	20.61	0	0.00	20.65	1.2	840	0.14%
2023/05/05	0	20.74	0	0.00	20.75	0	857	0.00%
2023/05/04	0.2	20.75	5	20.74	20.90	-4.8	855	-0.56%
2023/05/03	0	0.00	6	20.43	20.70	-6	855	-0.70%
2023/05/02	0.3	20.47	0	0.00	20.45	0.3	855	0.03%
2023/04/28	0	20.50	0	0.00	20.50	0	851	0.00%
2023/04/27	0.2	20.45	0	0.00	20.50	0.2	849	0.02%
2023/04/26	7	20.76	2	20.55	20.60	5	848	0.59%
2023/04/25	8	21.35	1	21.35	21.05	7	841	0.84%
2023/04/24	3.7	20.57	3	20.45	20.45	0.7	811	0.09%
2023/04/21	0.2	20.48	0	0.00	20.50	0.2	820	0.02%
2023/04/19	1.3	20.77	0.1	21.01	20.70	1.2	817	0.14%
2023/04/18	0	21.59	0	0.00	21.15	0	809	0.01%
2023/04/17	0.1	21.65	0	0.00	21.65	0.1	805	0.01%
2023/04/14	0	22.00	0	0.00	21.70	0	808	0.00%
2023/04/13	0	21.90	2	21.68	21.75	-2	810	-0.24%
2023/04/12	1	22.15	5	22.10	22.05	-4	804	-0.50%
2023/04/11	0	22.16	2	22.15	22.00	-2	791	-0.25%
2023/04/10	0.2	21.95	5	22.06	21.90	-4.8	775	-0.62%
2023/04/07	0.2	21.70	0.8	21.73	21.80	-0.6	770	-0.07%
2023/04/06	0	21.75	20	21.64	21.55	-20	771	-2.59%
2023/03/31	0	21.73	0	0.00	21.75	0	758	0.00%
2023/03/30	0	21.80	0	0.00	21.85	0	764	0.00%
2023/03/29	0	21.55	0	21.77	21.70	0	764	0.00%
2023/03/28	0.1	21.64	1	21.70	21.75	-0.9	764	-0.12%
2023/03/27	1	21.89	4	21.88	21.70	-3	758	-0.39%
2023/03/24	3.1	21.31	6.2	21.60	21.65	-3.1	751	-0.42%
2023/03/23	4	21.35	0	21.30	21.20	4	739	0.54%
2023/03/22	0	21.05	2	21.10	20.95	-2	738	-0.27%
2023/03/21	1	20.80	0	0.00	20.75	1	733	0.14%
2023/03/20	34.2	20.59	0	0.00	20.65	34.2	728	4.70%
2023/03/17	0.1	20.69	6	20.50	20.40	-5.9	729	-0.82%
2023/03/16	0.2	20.15	1	20.15	20.30	-0.8	725	-0.12%
2023/03/15	1.2	20.40	0	0.00	20.30	1.2	724	0.16%
2023/03/14	0.1	20.68	6	20.80	20.55	-5.9	721	-0.81%
2023/03/13	0.5	20.85	20.1	21.05	21.00	-19.6	721	-2.71%
2023/03/10	22	20.95	0	21.10	20.95	22	723	3.04%
2023/03/09	0	21.76	0	0.00	21.60	0	714	0.00%
2023/03/08	0	21.76	0	21.80	21.70	0	711	0.00%
2023/03/07	0	21.89	1	21.75	21.75	-1	717	-0.14%
2023/03/06	2.1	21.62	4	21.86	21.65	-1.9	789	-0.24%
2023/03/03	0	21.50	1	21.80	21.65	-1	909	-0.11%
2023/03/02	1.1	21.59	6	21.58	21.60	-4.9	904	-0.55%
2023/03/01	0	21.77	7	21.64	21.65	-7	879	-0.80%
2023/02/24	0.4	21.65	1	21.80	21.70	-0.6	867	-0.07%
2023/02/23	11	21.95	10	21.86	21.95	1	848	0.12%
2023/02/22	0	0.00	1.1	22.05	21.85	-1.1	826	-0.13%
2023/02/21	11	21.78	10	21.83	21.85	1	820	0.12%
2023/02/20	9	21.47	4	21.17	21.65	5	798	0.63%
2023/02/17	7	20.41	9	20.53	20.65	-2	776	-0.26%
2023/02/16	2.1	19.75	1	19.80	19.95	1.1	754	0.15%
2023/02/15	4	19.69	0.1	19.55	19.65	3.9	739	0.53%
2023/02/14	0.1	19.64	1	19.50	19.50	-0.9	732	-0.13%
2023/02/13	9.4	19.82	14	19.89	19.65	-4.6	722	-0.63%
2023/02/09	1	20.50	16	20.56	20.95	-15	661	-2.27%
2023/02/08	0	20.83	0	0.00	20.35	0	644	0.00%
2023/02/07	0	20.59	2	20.35	20.35	-2	640	-0.31%
2023/02/06	2	20.40	19	20.62	20.40	-17	637	-2.67%
2023/02/03	3	20.80	12	20.71	20.90	-9	620	-1.45%
2023/02/02	2	20.80	0	0.00	20.80	2	610	0.33%
2023/02/01	1.1	20.84	3	20.90	20.75	-1.9	592	-0.32%
2023/01/31	0.1	20.70	0	0.00	20.90	0.1	593	0.01%
2023/01/30	0.1	20.70	0	20.55	20.50	0	594	0.01%
2023/01/17	0	0.00	2	20.35	20.35	-2	595	-0.34%
2023/01/13	0.1	20.35	8	20.28	20.25	-7.9	603	-1.32%
2023/01/12	0	20.53	2	20.40	20.35	-2	611	-0.32%
2023/01/10	0.1	20.61	8	20.91	20.70	-7.9	620	-1.27%
2023/01/09	10	20.65	10	20.60	20.70	0	614	0.00%
2023/01/05	0.1	20.27	0	0.00	20.10	0.1	628	0.02%
2023/01/04	12.1	20.24	11	20.28	20.30	1.1	633	0.17%
2023/01/03	1.1	19.90	9	19.86	19.95	-8	637	-1.25%
2022/12/30	0	0.00	130	20.06	20.00	-130	633	-20.51%	大賣/鉅額交易
2022/12/29	0	20.15	1	20.10	20.20	-1	641	-0.16%
2022/12/28	1	20.35	1	20.50	20.10	0	642	0.00%
2022/12/27	1	20.55	21	20.51	20.55	-20	646	-3.09%
2022/12/26	1	20.50	38	20.43	20.40	-37	654	-5.65%
2022/12/21	0.1	20.90	0	20.40	20.90	0	747	0.01%
2022/12/20	0	0.00	2	20.68	20.40	-2	825	-0.24%
2022/12/19	3	20.90	1	20.85	20.85	2	900	0.22%
2022/12/16	0	0.00	0	20.80	20.95	0	903	0.00%
2022/12/14	0.1	21.25	0	0.00	21.25	0.1	909	0.01%
2022/12/09	0	21.30	0	0.00	20.95	0	950	0.00%
2022/12/08	0	0.00	1	21.10	21.15	-1	958	-0.10%
2022/12/07	1	20.95	0	0.00	20.95	1	956	0.10%
2022/12/06	0	21.30	0.1	21.10	20.90	0	952	0.00%
2022/12/05	0	21.70	6	21.50	21.40	-6	945	-0.63%
2022/12/02	0	0.00	0	22.00	21.50	0	948	0.00%
2022/12/01	1.1	21.39	10	21.45	21.35	-9	945	-0.95%
2022/11/30	2	21.58	1	21.25	21.45	1	943	0.11%
2022/11/29	9	21.20	2.3	20.96	20.95	6.7	937	0.72%
2022/11/28	9	20.97	13	21.03	21.05	-4	931	-0.43%
2022/11/25	162.1	21.57	79	21.40	21.25	83.1	927	8.96%	大買/
2022/11/24	121.1	21.65	9	21.82	21.85	112.1	857	13.07%	大買/鉅額交易
2022/11/23	1	19.90	0	19.85	19.90	1	741	0.13%
2022/11/22	16	19.95	0	20.10	19.85	16	750	2.13%
2022/11/21	2	19.95	2	19.93	19.95	0	768	0.00%
2022/11/18	5	19.85	0	0.00	19.80	5	835	0.60%
2022/11/17	0	19.75	0	19.75	19.80	0	843	0.00%
2022/11/16	6	19.87	0	0.00	19.60	6	846	0.71%
2022/11/15	0	19.85	1.1	19.89	19.80	-1.1	843	-0.13%
2022/11/14	1	19.75	0	0.00	19.80	1	846	0.12%
2022/11/11	0.1	19.21	0	0.00	19.25	0.1	840	0.02%
2022/11/08	0	19.20	0	0.00	19.10	0	871	0.00%
2022/11/07	0	20.00	0	0.00	19.00	0	873	0.00%
2022/11/04	0.1	19.00	0	0.00	18.80	0.1	876	0.01%
2022/11/03	0	18.90	0	0.00	18.85	0	876	0.00%
2022/10/28	0	0.00	3	18.95	18.60	-3	902	-0.33%
2022/10/26	0.1	18.25	0	0.00	18.35	0.1	913	0.01%
2022/10/25	0.1	18.30	0	0.00	18.20	0.1	917	0.01%
2022/10/24	0.2	18.53	0	18.55	18.25	0.2	918	0.02%
2022/10/21	0.3	18.35	2	18.33	18.50	-1.7	912	-0.19%
2022/10/20	2	18.20	0	0.00	18.20	2	912	0.22%
2022/10/19	0.2	18.80	0	0.00	18.75	0.2	908	0.02%
2022/10/17	1	19.00	1	19.05	19.15	0	909	0.00%
2022/10/14	1	19.10	0	0.00	19.00	1	911	0.11%
2022/10/13	1.2	19.47	1	18.85	18.50	0.2	912	0.02%
2022/10/12	1	19.95	3	19.93	20.15	-2	897	-0.22%
2022/10/11	0.1	19.90	7	19.92	19.80	-6.9	904	-0.76%
2022/10/07	0	20.75	2	20.80	20.60	-2	899	-0.22%
2022/10/06	1	20.65	16	20.71	20.60	-15	904	-1.66%
2022/10/05	0	0.00	1	20.55	20.60	-1	903	-0.11%
2022/10/04	0	0.00	1	20.35	20.30	-1	910	-0.11%
2022/09/30	3	20.45	5	20.44	20.45	-2	898	-0.22%
2022/09/29	15	20.96	5	20.86	20.80	10	890	1.13%
2022/09/28	32	21.81	12	21.69	21.20	20	867	2.31%
2022/09/27	40	21.79	40	21.49	22.05	0	818	0.00%
2022/09/26	64	21.90	62	21.66	20.10	2	738	0.27%
2022/09/23	0	21.50	5	21.28	21.35	-5	678	-0.74%
2022/09/22	0	20.90	2	21.00	21.50	-2	689	-0.29%
2022/09/21	0	0.00	0.6	21.25	21.25	-0.6	681	-0.08%
2022/09/20	0	21.05	2	21.58	21.60	-2	679	-0.29%
2022/09/19	8	21.66	7	21.27	21.05	1	681	0.15%
2022/09/16	6	22.22	3	22.23	22.25	3	657	0.46%
2022/09/15	2	21.70	4	21.55	21.50	-2	646	-0.31%
2022/09/14	0	21.85	0.2	20.90	21.20	-0.2	650	-0.03%
2022/09/13	1	21.40	0	0.00	21.30	1	660	0.15%
2022/09/12	0	21.40	6	21.33	21.35	-6	678	-0.88%
2022/09/08	1	21.05	0	0.00	21.15	1	687	0.15%
2022/09/07	0	0.00	1	20.75	20.75	-1	717	-0.14%
2022/09/06	0	20.85	0	0.00	20.95	0	734	0.00%
2022/09/02	0	21.65	0	0.00	21.45	0	785	0.00%
2022/09/01	3	21.65	1	21.55	21.45	2	802	0.25%
2022/08/31	0	21.45	1	21.45	21.45	-1	806	-0.13%
2022/08/30	4	21.32	0	0.00	21.55	4	830	0.48%
2022/08/29	2	20.93	7	20.80	20.80	-5	859	-0.58%
2022/08/26	7	21.19	8	21.29	21.20	-1	1,053	-0.09%
2022/08/25	19	21.34	20	21.25	21.20	-1	1,076	-0.09%
2022/08/24	2	20.20	1	19.95	20.20	1	1,029	0.10%
2022/08/23	0.1	19.99	0	0.00	19.85	0.1	1,043	0.01%
2022/08/19	3.1	19.98	0.3	19.85	19.95	2.8	1,072	0.26%
2022/08/18	0.1	19.80	1	19.90	19.75	-0.9	1,080	-0.09%
2022/08/17	0	20.20	0	0.00	19.85	0	1,097	0.00%
2022/08/16	5	20.25	3	20.20	20.10	2	1,108	0.18%
2022/08/15	0	0.00	2	19.75	19.65	-2	1,099	-0.18%
2022/08/12	0	0.00	2	19.60	19.50	-2	1,118	-0.18%
2022/08/11	0	19.40	0	0.00	19.40	0	1,124	0.00%
2022/08/10	0.1	19.60	0	0.00	19.40	0.1	1,132	0.01%
2022/08/09	2	19.60	0.1	19.60	19.40	1.9	1,144	0.17%
2022/08/08	1	19.25	2	18.95	19.50	-1	1,150	-0.09%
2022/08/05	2	19.10	2	19.15	19.10	0	1,154	0.00%
2022/08/04	0.1	18.50	0	0.00	18.45	0.1	1,161	0.01%
2022/08/03	0.1	18.80	1	18.80	18.70	-0.9	1,195	-0.08%
2022/08/02	1.1	18.81	0	0.00	18.80	1.1	1,236	0.08%
2022/07/29	0.1	19.35	0	19.40	19.35	0	1,237	0.00%
2022/07/28	0	19.20	0	0.00	19.10	0	1,240	0.00%
2022/07/27	0	19.25	0	0.00	19.25	0	1,252	0.00%
2022/07/26	0	0.00	0	19.50	19.05	0	1,265	0.00%
2022/07/25	0	19.30	0	0.00	19.35	0	1,272	0.00%
2022/07/22	0	0.00	3	19.10	19.25	-3	1,295	-0.23%
2022/07/21	0	18.80	0	0.00	19.30	0	1,319	0.00%
2022/07/20	0.1	19.15	0	0.00	18.70	0.1	1,331	0.00%
2022/07/19	0	0.00	5	19.15	19.30	-5	1,358	-0.37%
2022/07/18	0	0.00	0	19.00	19.20	0	1,375	0.00%
2022/07/15	2	18.50	2	18.65	18.75	0	1,374	0.00%
2022/07/14	0	18.45	2	18.68	18.65	-2	1,417	-0.14%
2022/07/12	1.2	17.70	0	0.00	17.70	1.2	1,448	0.08%
2022/07/11	0	0.00	0	18.75	18.70	0	1,467	0.00%
2022/07/08	0.2	18.90	1	18.90	18.85	-0.8	1,496	-0.05%
2022/07/07	1.1	18.59	0	0.00	18.80	1.1	1,513	0.07%
2022/07/06	0	18.63	5	18.60	18.35	-5	1,522	-0.33%
2022/07/04	0	0.00	1	18.65	18.90	-1	1,542	-0.06%
2022/07/01	1.3	18.83	0	0.00	18.35	1.3	1,551	0.08%
2022/06/30	2.4	19.22	0	0.00	19.05	2.4	1,541	0.16%
2022/06/29	0.1	20.00	0	20.00	19.80	0.1	1,538	0.01%
2022/06/28	0.1	20.25	1	20.10	20.10	-0.9	1,547	-0.06%
2022/06/27	0	0.00	23	20.43	20.50	-23	1,579	-1.46%
2022/06/24	5.2	20.33	2	20.35	20.20	3.2	1,578	0.20%
2022/06/23	4.3	20.02	5	20.01	20.05	-0.8	1,587	-0.05%
2022/06/22	0.1	19.80	0	0.00	19.45	0.1	1,583	0.01%
2022/06/20	3.3	19.79	27	19.69	19.60	-23.7	1,617	-1.47%
2022/06/17	6.1	20.09	4	20.14	20.10	2.1	1,603	0.13%
2022/06/16	1.6	20.78	41	20.97	20.30	-39.4	1,605	-2.46%
2022/06/15	0	21.20	21.2	20.81	20.85	-21.2	1,587	-1.34%
2022/06/14	14.3	20.23	11	20.40	20.80	3.3	1,586	0.20%
2022/06/13	59.1	20.00	6	20.18	20.05	53.1	1,646	3.23%
2022/06/10	7.3	20.76	23	20.87	20.70	-15.7	1,622	-0.97%
2022/06/09	18.4	21.19	7	21.22	21.10	11.4	1,613	0.70%
2022/06/08	19.7	21.32	115	21.25	21.20	-95.3	1,605	-5.94%	大賣/
2022/06/07	29.2	21.32	26	21.37	21.60	3.2	1,583	0.20%
2022/06/06	69.1	21.54	38	21.58	21.50	31.1	1,553	2.00%
2022/06/02	22.2	24.41	5	24.17	23.85	17.2	1,373	1.25%
2022/06/01	15.5	23.84	6	24.14	23.85	9.5	1,353	0.70%
2022/05/31	5	24.59	4	24.55	24.50	1	1,343	0.08%
2022/05/30	4	24.51	4	24.60	24.60	0	1,333	0.00%
2022/05/27	2.1	24.42	1	24.30	24.25	1.1	1,316	0.08%
2022/05/26	5	24.60	0	0.00	24.45	5	1,321	0.38%
2022/05/25	0	0.00	3	24.37	24.50	-3	1,324	-0.23%
2022/05/24	1	24.15	3	24.17	23.95	-2	1,331	-0.15%
2022/05/23	1	24.05	3	23.97	24.00	-2	1,330	-0.15%
2022/05/20	6	24.19	9	24.35	24.05	-3	1,371	-0.22%
2022/05/19	1	23.30	1	23.50	23.75	0	1,377	0.00%
2022/05/18	0	0.00	2	23.60	23.70	-2	1,394	-0.14%
2022/05/17	0	22.50	4	23.41	23.45	-4	1,400	-0.29%
2022/05/16	4.1	23.06	1.3	22.96	22.70	2.7	1,414	0.19%
2022/05/13	0	22.80	0	0.00	22.90	0	1,425	0.00%
2022/05/12	5.1	22.67	0.1	22.95	22.40	5	1,451	0.34%
2022/05/11	65.1	22.96	16	23.31	23.00	49.1	1,469	3.34%
2022/05/10	12.1	22.13	2	22.25	22.85	10.1	1,456	0.69%
2022/05/09	1	21.35	36	21.49	21.40	-35	1,444	-2.42%
2022/05/06	3.1	21.82	1	21.70	22.00	2.1	1,538	0.13%
2022/05/05	1	22.01	1	22.10	22.15	0	1,553	0.00%
2022/05/04	3	21.89	0	0.00	21.95	3	1,574	0.19%
2022/05/03	0.1	22.43	0	0.00	22.15	0.1	1,688	0.00%
2022/04/29	0.1	23.66	0	0.00	22.70	0.1	1,720	0.00%
2022/04/28	2	22.88	3	22.80	22.95	-1	1,790	-0.06%
2022/04/27	1.7	21.89	2	22.08	22.20	-0.3	1,778	-0.01%
2022/04/26	11.2	22.80	0	0.00	22.70	11.2	1,755	0.64%
2022/04/25	6.2	23.24	6	23.44	22.85	0.2	1,749	0.01%
2022/04/22	1.2	24.09	0.3	24.20	24.05	0.9	1,717	0.05%
2022/04/21	12.1	24.33	1	24.30	24.35	11.1	1,707	0.65%
2022/04/20	4.4	24.23	1.2	24.39	24.60	3.1	1,706	0.18%
2022/04/19	2.2	24.97	4	25.00	24.85	-1.8	1,667	-0.11%
2022/04/18	1	25.60	0	0.00	25.40	1	1,651	0.06%
2022/04/15	5.4	25.39	1	25.35	25.45	4.4	1,655	0.26%
2022/04/14	9	25.83	1	25.75	25.80	8	1,642	0.49%
2022/04/13	1.1	26.19	4	26.05	26.05	-2.9	1,639	-0.18%
2022/04/12	4.1	26.11	1	26.05	26.05	3.1	1,640	0.19%
2022/04/11	1.1	26.28	0	0.00	26.25	1.1	1,638	0.07%
2022/04/08	6	26.65	1	26.75	26.85	5	1,632	0.31%
2022/04/07	7	26.80	0	0.00	26.80	7	1,651	0.42%
2022/04/06	1.2	26.81	1.3	27.10	27.10	-0.1	1,654	-0.01%
2022/04/01	2	26.92	2	26.88	27.00	0	1,670	0.00%
2022/03/31	1	27.30	0	0.00	27.15	1	1,692	0.06%
2022/03/30	0	27.55	0.5	27.26	27.55	-0.5	1,686	-0.03%
2022/03/29	0	0.00	1	27.00	27.05	-1	1,665	-0.06%
2022/03/28	24.6	26.76	4	26.95	27.15	20.6	1,666	1.23%
2022/03/25	14.2	27.17	3	27.10	27.20	11.2	1,654	0.68%
2022/03/24	19.1	27.46	0	0.00	27.40	19.1	1,645	1.16%
2022/03/23	8	27.66	5.3	27.67	27.85	2.7	1,638	0.17%
2022/03/22	1	27.25	0	0.00	27.25	1	1,595	0.06%
2022/03/21	35	27.39	0	0.00	27.40	35	1,597	2.19%
2022/03/18	16.5	27.27	1	27.05	27.35	15.5	1,603	0.97%
2022/03/17	13.5	26.90	2	27.03	27.05	11.5	1,598	0.72%
2022/03/16	73	27.24	30	27.40	26.75	43	1,657	2.59%
2022/03/15	2	26.43	3	26.75	26.60	-1	1,636	-0.06%
2022/03/14	3	26.83	2	26.90	27.10	1	1,679	0.06%
2022/03/11	0	26.55	1.1	26.62	26.50	-1.1	1,712	-0.06%
2022/03/10	2	26.53	0	0.00	26.65	2	1,726	0.12%
2022/03/09	0	26.00	0	0.00	26.10	0	1,749	0.00%
2022/03/08	1.1	26.09	8	26.13	25.75	-6.9	1,781	-0.39%
2022/03/07	3	26.55	2	26.40	26.50	1	1,763	0.06%
2022/03/04	14	27.09	0	0.00	27.10	14	1,749	0.80%
2022/03/03	2.1	27.31	0	0.00	27.35	2.1	1,735	0.12%
2022/03/02	2	27.48	0	0.00	27.35	2	1,733	0.12%
2022/03/01	3	27.52	1	27.45	27.55	2	1,724	0.12%
2022/02/25	5	27.22	0	0.00	27.25	5	1,720	0.29%
2022/02/24	5.1	27.50	6	27.58	27.25	-0.9	1,711	-0.06%
2022/02/23	11	27.90	5	27.95	28.00	6	1,700	0.35%
2022/02/22	9.1	27.60	4	27.91	28.05	5.1	1,711	0.30%
2022/02/21	7.1	28.68	2	28.80	28.80	5.1	1,682	0.30%
2022/02/18	2	28.55	5	28.62	28.30	-3	1,658	-0.18%
2022/02/17	3	28.27	13	28.21	28.15	-10	1,646	-0.61%
2022/02/16	5	28.15	0	0.00	28.30	5	1,662	0.30%
2022/02/15	13	27.52	0	0.00	27.35	13	1,682	0.77%
2022/02/14	2	27.40	1	27.85	27.65	1	1,691	0.06%
2022/02/11	6	28.71	4	28.74	28.45	2	1,691	0.12%
2022/02/10	0	28.98	16	29.09	29.20	-16	1,674	-0.96%
2022/02/09	7	29.54	5.1	29.56	29.65	1.9	1,663	0.11%
2022/02/08	29	29.41	42.3	29.50	29.80	-13.3	1,639	-0.81%
2022/02/07	2	27.52	5	27.67	27.90	-3	1,552	-0.19%
2022/01/26	3.1	27.24	3.1	27.39	27.10	0.1	1,538	0.00%
2022/01/25	69.1	28.67	65	27.97	27.55	4.1	1,539	0.27%
2022/01/24	31.1	27.82	28	27.90	28.10	3.1	1,430	0.22%
2022/01/21	48	28.44	54.1	28.30	27.85	-6.1	1,398	-0.44%
2022/01/20	1	27.10	1	27.50	27.50	0	1,332	0.00%
2022/01/19	6.1	26.93	5	26.86	26.80	1.1	1,373	0.08%
2022/01/18	2.1	27.06	0	0.00	27.05	2.1	1,398	0.15%
2022/01/17	0.1	27.45	1	27.45	27.40	-0.9	1,447	-0.06%
2022/01/14	1	27.85	0	27.65	27.45	1	1,565	0.06%
2022/01/13	2	27.93	2	27.98	28.00	0	1,657	0.00%
2022/01/12	0	0.00	2	27.73	27.75	-2	1,661	-0.12%
2022/01/11	1.3	27.52	0	0.00	27.40	1.3	1,677	0.08%
2022/01/10	1.1	28.43	4	28.25	28.15	-2.9	1,747	-0.16%
2022/01/07	10	28.57	15	28.63	28.50	-5	1,768	-0.28%
2022/01/06	0	0.00	2	28.65	28.60	-2	1,772	-0.11%
2022/01/05	1.8	28.21	2	28.75	27.75	-0.2	1,762	-0.01%
2022/01/04	3.3	28.20	0	0.00	28.70	3.3	1,757	0.19%
2022/01/03	2.2	28.19	2	28.13	28.10	0.2	1,765	0.01%
2021/12/30	0.2	28.95	32	28.75	28.85	-31.8	1,777	-1.79%
2021/12/29	2	28.40	3	28.42	28.40	-1	1,769	-0.06%
2021/12/28	6	28.23	9	28.19	28.20	-3	1,789	-0.17%
2021/12/27	15	28.65	6.1	28.54	28.75	8.9	1,794	0.50%
2021/12/24	0	27.50	5	27.30	27.60	-5	1,820	-0.27%
2021/12/23	4.1	27.29	0	27.25	27.20	4.1	1,998	0.20%
2021/12/22	3	27.41	1	27.25	27.50	2	2,025	0.10%
2021/12/21	1	27.15	1	27.05	27.20	0	2,101	0.00%
2021/12/20	1	27.35	0	0.00	27.15	1	2,283	0.04%
2021/12/17	1.2	27.05	6	27.08	27.05	-4.8	2,304	-0.21%
2021/12/16	1	27.20	0	27.35	27.20	1	2,314	0.04%
2021/12/15	2	27.37	0	0.00	27.30	2	2,346	0.09%
2021/12/14	2	27.30	10	27.15	27.05	-8	2,358	-0.34%
2021/12/13	5.2	27.99	10	27.75	27.75	-4.8	2,351	-0.20%
2021/12/10	17.2	28.05	10	28.32	28.25	7.2	2,352	0.31%
2021/12/09	20	29.73	10.2	29.77	29.80	9.8	2,326	0.42%
2021/12/08	14	29.35	4.1	29.31	29.55	9.9	2,279	0.43%
2021/12/07	11	28.60	23.7	27.97	28.70	-12.7	2,233	-0.57%
2021/12/06	13	27.69	4.5	27.70	27.80	8.5	2,199	0.39%
2021/12/03	34	27.58	8.3	27.61	27.80	25.7	2,228	1.15%
2021/12/02	5	27.37	14	27.21	27.40	-9	2,199	-0.41%
2021/12/01	0	0.00	1	26.50	26.50	-1	2,163	-0.05%
2021/11/30	0	26.50	0.1	26.40	26.15	-0.1	2,170	0.00%
2021/11/29	3	25.88	1.2	25.96	26.10	1.8	2,171	0.08%
2021/11/26	1	26.15	4	26.18	26.20	-3	2,193	-0.14%
2021/11/25	0	0.00	0	26.00	26.00	0	2,184	0.00%
2021/11/24	1.3	25.75	0	0.00	26.00	1.3	2,185	0.06%
2021/11/23	3	25.85	1	25.85	25.80	2	2,214	0.09%
2021/11/22	4.2	25.92	1.1	26.14	25.80	3.1	2,236	0.14%
2021/11/19	3.7	26.93	3	26.55	26.30	0.7	2,256	0.03%
2021/11/18	0	0.00	0.3	26.15	26.70	-0.3	2,272	-0.01%
2021/11/17	2.3	25.98	0.1	26.00	25.95	2.2	2,348	0.09%
2021/11/16	0.1	26.15	1	26.15	26.15	-0.9	2,345	-0.04%
2021/11/15	3.3	26.12	0.7	26.07	26.15	2.6	2,341	0.11%
2021/11/12	27.2	27.12	14	26.69	26.60	13.2	2,324	0.57%
2021/11/11	0	27.30	3	27.72	27.10	-3	2,284	-0.13%
2021/11/10	1	27.60	21	27.46	27.40	-20	2,286	-0.87%
2021/11/09	3.1	26.95	2	27.23	27.40	1.1	2,269	0.05%
2021/11/08	3	27.13	0	0.00	26.90	3	2,256	0.13%
2021/11/05	1	27.55	0	0.00	27.35	1	2,257	0.04%
2021/11/04	3.1	27.36	6	27.48	27.40	-2.9	2,258	-0.13%
2021/11/03	3	27.17	3	27.15	27.25	0	2,251	0.00%
2021/11/02	23	27.47	11.1	27.41	27.05	11.9	2,265	0.53%
2021/11/01	3	27.02	0	26.90	27.05	3	2,265	0.13%
2021/10/29	19	27.08	0	0.00	26.90	19	2,262	0.84%
2021/10/28	6.2	27.23	7	27.29	27.10	-0.8	2,253	-0.04%
2021/10/27	8.2	26.96	7	27.01	27.00	1.2	2,302	0.05%
2021/10/26	8	27.49	0	0.00	27.40	8	2,280	0.35%
2021/10/25	9	27.70	19	27.95	27.80	-10	2,273	-0.44%
2021/10/22	26	30.08	14.1	29.85	28.90	11.9	2,236	0.53%
2021/10/21	30	30.43	18.1	30.16	30.75	11.9	2,143	0.55%
2021/10/20	1	29.20	4	29.45	29.10	-3	2,107	-0.14%
2021/10/19	2	29.25	1	29.05	29.25	1	2,158	0.05%
2021/10/18	36	29.83	52.1	29.55	29.30	-16.1	2,143	-0.75%
2021/10/15	3	28.07	2	28.13	28.15	1	2,064	0.05%
2021/10/14	4	27.89	0	0.00	27.70	4	2,044	0.20%
2021/10/13	10	26.93	6	26.81	27.00	4	2,032	0.20%
2021/10/12	1	27.40	6	27.50	27.25	-5	2,025	-0.25%
2021/10/08	11	27.94	2	27.90	27.85	9	2,014	0.45%
2021/10/07	8	28.38	5	28.60	28.60	3	2,146	0.14%
2021/10/06	5	28.36	0	0.00	28.15	5	2,159	0.23%
2021/10/05	4	28.66	7	28.29	29.15	-3	2,145	-0.14%
2021/10/04	8	29.34	13	29.34	29.05	-5	2,138	-0.23%
2021/10/01	16.2	29.92	17.2	29.76	29.50	-1	2,122	-0.05%
2021/09/30	91.5	30.90	94.2	30.56	29.35	-2.7	2,074	-0.13%
2021/09/29	28	29.91	25	29.74	29.90	3	1,897	0.16%
2021/09/28	34.8	29.88	36.1	30.07	29.95	-1.3	1,882	-0.07%
2021/09/27	159.2	30.92	133.1	31.22	31.55	26.1	1,850	1.41%	大買/大賣/
2021/09/24	2	29.25	3	29.00	28.75	-1	1,690	-0.06%
2021/09/23	8	28.58	0	0.00	28.95	8	1,703	0.47%
2021/09/22	4	28.36	10	28.58	28.15	-6	1,743	-0.34%
2021/09/17	2	28.20	2	27.68	28.20	0	1,723	0.00%
2021/09/16	1	26.90	0	0.00	26.85	1	1,758	0.06%
2021/09/15	3	27.23	2	27.33	27.15	1	1,825	0.05%
2021/09/14	21.1	27.88	11	28.23	27.60	10.1	1,849	0.55%
2021/09/13	4	28.94	5.1	29.16	29.10	-1	1,831	-0.06%
2021/09/10	2	28.55	0	0.00	28.85	2	1,843	0.11%
2021/09/09	6.5	28.75	6.5	28.75	28.60	0	1,881	0.00%
2021/09/08	11	28.82	9	28.71	28.60	2	1,964	0.10%
2021/09/07	0	27.91	0	0.00	28.00	0	2,041	0.00%
2021/09/06	2	27.75	0	0.00	27.55	2	2,155	0.09%
2021/09/03	1	28.02	1	28.10	28.10	0	2,242	0.00%
2021/09/02	6	28.29	6	28.15	28.00	0	2,503	0.00%
2021/09/01	2.1	29.30	3	28.55	28.40	-0.9	2,933	-0.03%
2021/08/31	1	28.05	2	28.00	28.10	-1	3,170	-0.03%
2021/08/30	1	27.95	1	28.25	28.25	0	3,379	0.00%
2021/08/27	8.1	28.10	18	28.87	27.90	-9.9	3,695	-0.27%
2021/08/26	6	29.42	8	29.29	29.40	-2	3,694	-0.05%
2021/08/25	17	28.99	11.3	28.97	29.30	5.7	3,739	0.15%
2021/08/24	10.7	28.59	32	28.58	28.70	-21.3	3,768	-0.56%
2021/08/23	3	28.28	13.1	27.38	28.35	-10.1	3,874	-0.26%
2021/08/20	13.2	26.02	0	25.90	25.80	13.2	3,940	0.34%
2021/08/19	1	26.30	13	26.28	26.10	-12	4,309	-0.28%
2021/08/18	0	26.95	1	26.95	26.65	-1	4,691	-0.02%
2021/08/17	4	27.79	3	27.97	27.30	1	5,085	0.02%
2021/08/16	20	27.15	18	27.54	27.75	2	5,570	0.04%
2021/08/13	0	0.00	2	27.30	27.60	-2	5,737	-0.03%
2021/08/12	1	27.05	0	0.00	27.20	1	5,863	0.02%
2021/08/11	0	26.65	0	0.00	26.75	0	5,943	0.00%
2021/08/10	2	26.45	0	0.00	26.75	2	5,990	0.03%
2021/08/09	0.1	26.62	0	0.00	26.65	0.1	6,055	0.00%
2021/08/06	2	27.00	0	0.00	26.90	2	6,158	0.03%
2021/08/05	5.1	27.88	27.1	27.97	27.45	-22	6,277	-0.35%
2021/08/03	0	28.90	0	0.00	28.55	0	6,749	0.00%
2021/08/02	0	0.00	1	28.65	28.90	-1	6,802	-0.01%
2021/07/30	1	29.10	3.2	28.85	28.75	-2.2	6,781	-0.03%
2021/07/29	3.4	28.96	1.5	28.80	29.10	1.9	6,806	0.03%
2021/07/28	12	28.30	10	28.23	28.10	2	6,840	0.03%
2021/07/27	1.9	29.21	4.1	29.06	28.65	-2.3	7,018	-0.03%
2021/07/26	16.1	28.59	6	28.68	29.20	10.1	7,067	0.14%
2021/07/23	24.3	28.21	6	28.67	28.70	18.3	7,145	0.26%
2021/07/22	1	26.20	0	0.00	26.10	1	7,148	0.01%
2021/07/21	2.2	26.14	3	26.18	25.90	-0.8	7,236	-0.01%
2021/07/20	16.3	26.08	2	26.55	26.00	14.3	7,473	0.19%
2021/07/19	0	26.81	2	26.63	26.85	-2	7,588	-0.03%
2021/07/16	2.6	27.25	1	27.10	26.95	1.6	7,665	0.02%
2021/07/15	1.1	27.21	1	27.20	27.45	0.1	7,771	0.00%
2021/07/14	2.4	26.60	6	27.15	27.20	-3.6	7,859	-0.05%
2021/07/13	12.3	27.63	8	27.28	27.00	4.3	7,782	0.06%
2021/07/12	0.1	28.10	3	28.40	28.05	-3	7,855	-0.04%
2021/07/09	1.1	28.50	1	28.65	28.35	0.1	7,992	0.00%
2021/07/08	0	0.00	3.1	28.40	28.45	-3.1	8,125	-0.04%
2021/07/07	2	28.70	2	28.60	28.35	0	8,208	0.00%
2021/07/06	1.2	28.85	2	28.70	28.65	-0.8	8,392	-0.01%
2021/07/05	1	29.00	1.6	28.93	28.85	-0.6	8,576	-0.01%
2021/07/02	5.1	29.49	8	29.48	29.35	-3	8,652	-0.03%
2021/07/01	3.1	28.43	16.1	28.63	28.90	-13	8,794	-0.15%
2021/06/30	15.1	28.21	3	28.77	28.10	12.1	8,957	0.14%
2021/06/29	2	28.80	2.1	29.08	28.10	-0.1	8,951	0.00%
2021/06/28	5.2	28.86	9	28.79	28.80	-3.8	9,027	-0.04%
2021/06/25	14.1	29.47	5	29.63	28.70	9.1	9,068	0.10%
2021/06/24	15.2	29.71	22	29.83	30.10	-6.8	9,100	-0.08%
2021/06/23	2	28.92	4.1	28.55	28.55	-2.1	9,066	-0.02%
2021/06/22	11	28.60	9.1	28.58	28.25	1.9	9,074	0.02%
2021/06/21	9.1	28.46	23	28.16	28.10	-13.9	9,113	-0.15%
2021/06/18	17.3	28.17	22.2	28.24	28.65	-4.9	9,111	-0.05%
2021/06/17	23.1	28.79	25.2	28.98	28.30	-2.1	9,103	-0.02%
2021/06/16	56.1	30.70	51.6	30.37	29.60	4.6	9,086	0.05%
2021/06/15	38.8	30.83	47.1	30.44	30.30	-8.3	8,985	-0.09%
2021/06/11	54.2	32.27	62	31.93	31.15	-7.8	8,891	-0.09%
2021/06/10	124.4	33.79	117.1	33.87	32.45	7.2	8,840	0.08%	大買/大賣/
2021/06/09	552.4	34.15	487.6	33.57	32.60	64.8	8,576	0.76%	大買/大賣/
2021/06/08	23.7	30.89	81.2	32.17	32.55	-57.5	8,147	-0.71%
2021/06/07	217.7	31.35	221.3	30.88	29.60	-3.6	7,892	-0.05%	大買/大賣/
2021/06/04	14.2	29.86	81.7	30.47	30.70	-67.5	7,693	-0.88%
2021/06/03	1.1	28.29	6.1	28.07	27.95	-4.9	7,394	-0.07%
2021/06/02	30.1	27.97	14	28.29	28.05	16.1	7,366	0.22%
2021/06/01	19.2	27.46	48	26.94	27.75	-28.8	7,299	-0.39%
2021/05/31	41	28.02	65	28.14	27.20	-24.1	7,241	-0.33%
2021/05/28	73.4	28.81	47.1	29.11	28.60	26.2	7,104	0.37%
2021/05/27	218.3	29.70	178.2	30.12	29.20	40.1	6,950	0.58%	大買/大賣/
2021/05/26	82	26.78	91	27.37	29.00	-9	6,587	-0.14%
2021/05/25	142	28.28	104.1	27.38	27.00	37.9	6,203	0.61%	大買/大賣/
2021/05/24	93.1	28.67	89.7	28.78	29.00	3.4	5,813	0.06%
2021/05/21	68	26.21	70	26.13	26.40	-2	5,340	-0.04%
2021/05/20	15.1	25.32	23	25.07	25.20	-7.9	5,173	-0.15%
2021/05/19	4	24.12	27	24.84	25.15	-23	5,039	-0.46%
2021/05/18	19.1	22.84	2	22.60	22.90	17.1	4,974	0.34%
2021/05/17	24.3	22.22	5.3	22.36	22.05	19	4,933	0.38%
2021/05/14	29.3	24.82	55.1	23.97	24.50	-25.7	4,870	-0.53%
2021/05/13	40	25.84	38	25.47	25.50	2	4,759	0.04%
2021/05/12	35	24.95	84.1	24.96	25.75	-49.1	4,626	-1.06%
2021/05/11	107	25.75	94.2	25.68	25.15	12.8	4,441	0.29%	大買/
2021/05/10	0	0.00	45	24.87	24.90	-45	4,139	-1.09%
2021/05/07	1.1	22.79	2	22.65	22.65	-0.9	4,095	-0.02%
2021/05/06	26	22.92	4	23.23	23.00	22	4,066	0.54%
2021/05/05	21	23.43	19	23.37	23.20	2	4,011	0.05%
2021/05/04	48.2	22.38	24.2	22.90	22.80	24	3,968	0.60%
2021/05/03	14.2	25.29	14.5	25.00	24.40	-0.3	3,779	-0.01%
2021/04/29	30	25.96	48	26.08	25.50	-18	3,709	-0.49%
2021/04/28	20.1	27.20	19.1	27.37	27.05	1	3,584	0.03%
2021/04/27	46.3	27.19	18	27.44	27.15	28.3	3,552	0.80%
2021/04/26	164.6	27.67	138.7	27.82	27.25	25.9	3,474	0.75%	大買/大賣/
2021/04/23	52.7	25.80	44	25.92	26.30	8.6	3,253	0.27%
2021/04/22	30	25.54	22	25.51	25.10	8	3,152	0.25%
2021/04/21	46.1	25.61	41.1	25.85	25.55	5	3,076	0.16%
2021/04/20	31	25.30	35	25.37	25.05	-4	2,981	-0.13%
2021/04/19	64.4	24.90	63	24.82	25.00	1.4	2,906	0.05%
2021/04/16	67.1	24.61	47.2	24.53	24.40	19.8	2,854	0.69%
2021/04/15	108.2	25.57	68.5	25.39	25.40	39.7	2,770	1.43%	大買/
2021/04/14	25	24.93	12.1	24.92	25.30	12.9	2,646	0.49%
2021/04/13	28.5	24.94	50.3	24.45	24.20	-21.8	2,542	-0.86%
2021/04/12	34.1	23.99	44.8	24.20	24.80	-10.7	2,493	-0.43%
2021/04/09	53	22.95	27	23.31	23.25	26	2,369	1.10%
2021/04/08	22	22.97	17	22.79	22.55	5	2,222	0.22%
2021/04/07	34.1	22.66	10	22.69	22.90	24.1	2,140	1.13%
2021/04/06	22	21.97	26.2	22.04	22.80	-4.2	1,994	-0.21%
2021/04/01	8.1	21.04	6.1	20.95	20.80	2	1,818	0.11%
2021/03/31	20	21.22	14	21.32	21.35	6	1,795	0.33%
2021/03/30	4	20.56	4	20.73	20.65	0	1,674	0.00%
2021/03/29	5	20.18	6	20.44	20.30	-1	1,626	-0.06%
2021/03/26	0.1	19.75	3	19.92	20.00	-2.9	1,567	-0.18%
2021/03/25	22	19.89	23.1	19.75	19.80	-1.1	1,546	-0.07%
2021/03/24	3	19.70	2.5	19.70	19.65	0.5	1,523	0.03%
2021/03/23	0	19.05	3	19.17	19.25	-3	1,456	-0.21%
2021/03/22	33	18.95	30.2	18.91	19.00	2.8	1,430	0.19%
2021/03/19	4.7	18.80	7.1	19.08	19.30	-2.3	1,406	-0.17%
2021/03/18	0	0.00	3	18.65	18.75	-3	1,342	-0.22%
2021/03/17	2.1	18.49	2	18.25	18.25	0.1	1,326	0.01%
2021/03/16	2	18.15	2	18.00	18.50	0	1,319	0.00%
2021/03/15	0	0.00	9	17.53	17.70	-9	1,311	-0.69%
2021/03/12	3.2	17.48	1	17.50	17.45	2.2	1,327	0.17%
2021/03/11	0	17.71	0	0.00	17.75	0	1,355	0.00%
2021/03/10	5	17.70	11	17.79	17.85	-6	1,454	-0.41%
2021/03/09	0	17.95	6	17.83	17.95	-6	1,506	-0.40%
2021/03/08	0	17.15	0	17.18	17.30	0	1,571	0.00%
2021/03/05	0	17.38	0	0.00	17.20	0	1,657	0.00%
2021/03/04	0	17.58	0	0.00	17.25	0	1,753	0.00%
2021/03/03	0	17.25	3	17.00	17.35	-3	1,762	-0.17%
2021/03/02	0.2	17.25	1	17.15	17.00	-0.8	1,763	-0.05%
2021/02/26	0	17.78	0	0.00	17.20	0	1,765	0.00%
2021/02/25	0	17.53	0	0.00	17.50	0	1,768	0.00%
2021/02/24	13	17.81	0	0.00	17.55	13	1,797	0.72%
2021/02/23	1	17.85	2	18.10	18.05	-1	1,907	-0.05%
2021/02/22	3	17.40	5	17.50	17.80	-2	1,954	-0.10%
2021/02/19	0.1	17.15	0	0.00	17.20	0.1	1,974	0.01%
2021/02/18	1	17.05	1	17.25	17.15	0	2,054	0.00%
2021/02/17	1	16.94	3	16.70	16.95	-2	2,063	-0.10%
2021/02/05	5	16.60	0	0.00	16.50	5	2,057	0.24%
2021/02/04	1	16.80	10	16.65	16.60	-9	2,068	-0.43%
2021/02/03	0	16.65	0	0.00	16.70	0	2,112	0.00%
2021/02/02	0	16.55	0	0.00	16.60	0	2,212	0.00%
2021/02/01	0	0.00	20	16.60	16.50	-20	2,221	-0.90%
2021/01/28	0.1	16.81	7	16.81	16.85	-6.9	2,266	-0.30%
2021/01/27	0	17.00	0	0.00	16.90	0	2,310	0.00%
2021/01/26	16	17.02	13	17.30	16.90	3	2,310	0.13%
2021/01/25	0	0.00	1	17.30	17.30	-1	2,311	-0.04%
2021/01/22	0	16.85	0	0.00	16.95	0	2,314	0.00%
2021/01/21	1	16.95	1	17.00	16.85	0	2,333	0.00%
2021/01/20	0	16.50	0	0.00	16.70	0	2,319	0.00%
2021/01/18	0	0.00	0	17.15	17.20	0	2,282	0.00%
2021/01/15	5	17.75	0	0.00	17.20	5	2,276	0.22%
2021/01/14	0	0.00	1	17.80	17.75	-1	2,259	-0.04%
2021/01/13	0	17.70	0	0.00	17.80	0	2,276	0.00%
2021/01/12	1	17.95	1	17.80	17.60	0	2,265	0.00%
2021/01/11	3	17.87	25	17.75	17.85	-22	2,253	-0.98%
2021/01/08	15	18.15	0	0.00	18.10	15	2,241	0.67%
2021/01/07	5	18.40	1	18.35	18.35	4	2,227	0.18%
2021/01/06	2	18.32	0	0.00	18.30	2	2,229	0.09%
2021/01/05	12.1	18.55	0	0.00	18.50	12.1	2,181	0.55%
2021/01/04	16.1	19.05	1.1	18.73	19.00	15	2,139	0.70%
2020/12/31	0	19.94	0	0.00	19.70	0	2,079	0.00%
2020/12/30	0	20.16	4	20.15	20.05	-4	2,036	-0.20%
2020/12/29	2	20.55	3	20.35	20.25	-1	2,040	-0.05%
2020/12/28	2	20.30	26	20.30	20.50	-24	2,002	-1.20%
2020/12/25	0	20.55	0	0.00	20.30	0	1,993	0.00%
2020/12/24	1	20.35	2	20.25	20.45	-1	2,002	-0.05%
2020/12/23	0	0.00	0.3	20.15	20.20	-0.3	2,011	-0.01%
2020/12/22	0.3	20.40	0	0.00	20.15	0.3	2,032	0.01%
2020/12/21	1.1	19.99	0	0.00	20.10	1.1	2,051	0.05%
2020/12/18	0	20.00	0	0.00	20.20	0	2,068	0.00%
2020/12/17	0	20.20	0	0.00	20.30	0	2,110	0.00%
2020/12/16	0.2	20.50	0	0.00	20.50	0.2	2,123	0.01%
2020/12/15	20	20.25	1	20.30	20.20	19	2,131	0.89%
2020/12/14	0	0.00	1	20.30	20.75	-1	2,125	-0.05%
2020/12/11	1.1	20.49	0	0.00	20.30	1.1	2,139	0.05%
2020/12/10	6	20.52	0	0.00	20.60	6	2,165	0.28%
2020/12/09	6.1	20.51	1	20.90	20.45	5.1	2,158	0.24%
2020/12/08	0.2	20.30	1	20.35	20.35	-0.9	2,165	-0.04%
2020/12/07	4	20.83	2	20.98	20.85	2	2,164	0.09%
2020/12/04	3.1	21.41	9	21.46	21.15	-5.9	2,211	-0.27%
2020/12/03	6	20.99	4	20.96	21.10	2	2,144	0.09%
2020/12/02	0.1	20.30	2	20.80	20.90	-1.9	2,125	-0.09%
2020/12/01	2.7	20.30	4	20.37	20.40	-1.3	2,079	-0.06%
2020/11/30	9.2	19.87	10	20.17	20.05	-0.8	2,010	-0.04%
2020/11/27	3	19.48	1.3	19.43	19.40	1.7	1,943	0.09%
2020/11/26	22.5	19.52	0	0.00	19.50	22.5	1,962	1.15%
2020/11/25	5.2	19.72	1.1	19.55	19.60	4	1,989	0.20%
2020/11/24	1.4	19.54	5	19.52	19.35	-3.6	2,023	-0.18%
2020/11/23	4.1	19.66	9	19.70	19.50	-4.9	2,074	-0.24%
2020/11/20	6.1	19.36	4	19.75	19.75	2.1	2,156	0.10%
2020/11/19	3.1	18.94	0	0.00	18.95	3.1	2,243	0.14%
2020/11/18	1.1	19.47	25	19.65	19.25	-23.9	2,232	-1.07%
2020/11/17	15.6	19.46	0.9	19.72	19.50	14.7	2,304	0.64%
2020/11/16	2	20.03	0	0.00	20.05	2	2,333	0.09%
2020/11/13	0	0.00	1	20.50	20.30	-1	2,383	-0.04%
2020/11/12	4	20.41	0	0.00	20.20	4	2,406	0.17%
2020/11/11	9	20.58	0	0.00	20.70	9	2,457	0.37%
2020/11/10	2	20.85	1	20.45	20.50	1	2,437	0.04%
2020/11/09	3	20.45	2	20.58	20.50	1	2,357	0.04%
2020/11/06	0.1	20.50	0	0.00	20.50	0.1	2,379	0.00%
2020/11/05	5.2	20.90	4	20.94	20.50	1.2	2,470	0.05%
2020/11/04	1	21.25	6	20.97	21.30	-5	2,451	-0.20%
2020/11/03	0.2	20.05	2	20.13	20.15	-1.8	2,456	-0.07%
2020/11/02	0	19.85	5.1	19.72	19.75	-5.1	2,519	-0.20%
2020/10/30	3	20.13	0	0.00	20.00	3	2,533	0.12%
2020/10/29	0	20.40	5	20.55	20.50	-5	2,581	-0.19%
2020/10/28	5	20.34	0	0.00	20.25	5	2,627	0.19%
2020/10/27	1	20.50	1	20.75	20.55	0	2,688	0.00%
2020/10/26	2	20.63	0	0.00	20.60	2	2,773	0.07%
2020/10/23	0	0.00	1	20.50	20.90	-1	2,835	-0.04%
2020/10/22	2	20.40	0	0.00	20.35	2	2,975	0.07%
2020/10/21	0	20.30	1	20.35	20.40	-1	3,038	-0.03%
2020/10/20	1	20.05	0	0.00	20.30	1	3,150	0.03%
2020/10/19	0	0.00	6	20.18	20.10	-6	3,332	-0.18%
2020/10/16	1	19.70	2	19.95	19.95	-1	3,398	-0.03%
2020/10/15	1	19.75	0	0.00	19.85	1	3,474	0.03%
2020/10/13	1	19.55	0	0.00	20.00	1	3,666	0.03%
2020/10/12	0	19.80	0	0.00	19.90	0	3,853	0.00%
2020/10/08	3	20.08	0	0.00	20.05	3	3,944	0.08%
2020/10/07	0	0.00	2	20.30	20.30	-2	4,121	-0.05%
2020/10/06	2	20.20	0	0.00	20.10	2	4,311	0.05%
2020/10/05	1	20.00	2	20.00	20.10	-1	4,438	-0.02%
2020/09/29	1	19.65	0	0.00	19.50	1	4,974	0.02%
2020/09/28	0	0.00	12	19.74	20.05	-12	5,088	-0.24%
2020/09/25	1	19.25	2	19.33	18.95	-1	5,266	-0.02%
2020/09/24	1	19.65	3	19.82	19.45	-2	5,323	-0.04%
2020/09/23	6	20.18	1	20.25	20.20	5	5,340	0.09%
2020/09/22	8	20.87	1	21.00	20.80	7	5,391	0.13%
2020/09/16	14	22.36	16	22.41	22.05	-2	6,101	-0.03%
2020/09/15	0	0.00	4	22.24	22.20	-4	6,201	-0.06%
2020/09/11	5	21.70	3	21.35	21.30	2	6,360	0.03%
2020/09/10	4	21.96	0	0.00	21.95	4	6,376	0.06%
2020/09/09	3	21.90	0	0.00	22.00	3	6,468	0.05%
2020/09/08	1	22.20	0	0.00	22.20	1	6,426	0.02%
2020/09/07	24	22.34	4	22.50	22.25	20	6,427	0.31%
2020/09/04	2	22.45	2	22.30	22.35	0	6,469	0.00%
2020/09/03	17	22.81	22.1	22.75	22.70	-5.1	6,644	-0.08%
2020/09/02	3	23.07	7	23.34	22.95	-4	6,651	-0.06%
2020/09/01	1	23.00	5	23.25	22.95	-4	6,692	-0.06%
2020/08/31	8	23.06	8	23.29	23.40	0	6,704	0.00%
2020/08/28	4	23.11	11	23.13	22.85	-7	6,691	-0.10%
2020/08/27	7	23.35	9	23.58	23.25	-2	6,694	-0.03%
2020/08/26	37	24.09	6	24.04	23.75	31	6,770	0.46%
2020/08/25	5	23.73	42	23.05	23.80	-37	6,775	-0.55%
2020/08/24	3	22.40	4	22.45	22.35	-1	6,582	-0.02%
2020/08/21	23	22.60	14	22.49	22.65	9	6,562	0.14%
2020/08/20	9	21.12	20	20.81	21.40	-11	6,455	-0.17%
2020/08/19	6	21.65	5	21.60	21.05	1	6,351	0.02%
2020/08/18	1	21.80	1	22.00	22.00	0	6,304	0.00%
2020/08/17	1	22.15	3	22.27	22.00	-2	6,300	-0.03%
2020/08/14	1	21.50	13	21.78	21.65	-12	6,256	-0.19%
2020/08/13	0	0.00	2	21.63	21.55	-2	6,285	-0.03%
2020/08/12	1	20.95	1.1	21.75	21.80	-0.1	6,304	0.00%
2020/08/11	7	21.74	2	21.88	21.30	5	6,322	0.08%
2020/08/10	11	20.77	2	20.70	20.70	9	6,249	0.14%
2020/08/07	9	20.61	10	20.58	20.40	-1	6,313	-0.02%
2020/08/06	8	21.61	8	21.07	21.00	0	6,282	0.00%
2020/08/05	2	21.48	0	0.00	21.40	2	6,277	0.03%
2020/08/04	9	21.39	11	21.41	21.55	-2	6,398	-0.03%
2020/08/03	6	22.04	6	21.60	21.60	0	6,414	0.00%
2020/07/31	1	22.80	1	22.80	22.55	0	6,417	0.00%
2020/07/30	4	22.35	9	22.48	22.65	-5	6,480	-0.08%
2020/07/29	6	22.49	1	22.50	22.35	5	6,562	0.08%
2020/07/28	7	22.56	19	22.49	22.60	-12	6,717	-0.18%
2020/07/27	16	22.45	12	22.53	22.40	4	6,658	0.06%
2020/07/24	22	22.19	17	22.49	22.25	5	6,722	0.07%
2020/07/23	14	21.99	19	22.11	22.20	-5	6,802	-0.07%
2020/07/22	6	21.35	3	21.43	21.35	3	6,708	0.04%
2020/07/21	3	21.18	7	21.31	21.40	-4	6,819	-0.06%
2020/07/20	4	20.90	1	20.70	20.95	3	6,989	0.04%
2020/07/17	10	21.22	4	20.88	20.80	6	7,040	0.09%
2020/07/16	5	21.43	27	21.74	21.85	-22	7,015	-0.31%
2020/07/15	16	21.13	11	21.16	20.85	5	7,043	0.07%
2020/07/14	12	21.07	17.1	21.35	21.30	-5.1	7,133	-0.07%
2020/07/13	11.1	20.78	3	20.02	21.00	8.1	7,124	0.11%
2020/07/10	31	20.01	28	20.08	20.00	3	7,442	0.04%
2020/07/09	77	21.12	22	21.02	20.75	55	7,579	0.73%
2020/07/08	13	20.22	26	20.36	20.90	-13	7,453	-0.17%
2020/07/07	1	19.40	17	19.21	19.00	-16	7,427	-0.22%
2020/07/06	43	18.93	46	19.09	19.15	-3	7,413	-0.04%
2020/07/02	38	18.33	22	18.40	18.30	16	7,156	0.22%
2020/07/01	6	18.31	14	18.36	18.35	-8	7,156	-0.11%
2020/06/30	40	18.75	23	18.80	18.80	17	7,079	0.24%
2020/06/29	36	18.30	47	18.06	18.60	-11	6,909	-0.16%
2020/06/24	18	16.96	1	17.10	17.15	17	6,648	0.26%
2020/06/23	12	17.40	14	17.86	17.15	-2	6,654	-0.03%
2020/06/22	6	17.23	3	17.40	17.30	3	6,456	0.05%
2020/06/19	2	17.13	7	17.19	17.00	-5	6,411	-0.08%
2020/06/18	13	17.68	26	17.39	17.25	-13	6,432	-0.20%
2020/06/17	3	17.23	1	17.25	17.25	2	6,596	0.03%
2020/06/16	9	17.18	26	17.19	17.25	-17	6,684	-0.25%
2020/06/15	0	0.00	1	16.15	16.60	-1	6,705	-0.01%
2020/06/12	20	16.43	22.1	15.74	16.25	-2.1	6,707	-0.03%
2020/06/11	33	16.59	10	17.25	16.30	23	6,710	0.34%
2020/06/10	10	17.50	38	17.39	17.35	-28	6,646	-0.42%
2020/06/09	1	17.05	0	0.00	16.80	1	6,492	0.02%
2020/06/08	1	17.15	0	0.00	16.80	1	6,496	0.02%
2020/06/05	0	16.85	0	0.00	16.95	0	6,431	0.00%
2020/06/04	2	16.90	0	0.00	16.75	2	6,418	0.03%
2020/06/03	15	16.95	6	16.97	16.85	9	6,439	0.14%
2020/06/02	45	17.12	21	17.35	17.05	24	6,403	0.37%
2020/06/01	0	0.00	7	17.20	17.40	-7	6,272	-0.11%
2020/05/29	10	15.90	0	0.00	15.85	10	6,228	0.16%
2020/05/28	0	0.00	20	16.00	15.75	-20	6,213	-0.32%
2020/05/27	1	15.75	11	15.69	15.70	-10	6,200	-0.16%
2020/05/26	0	0.00	2	15.60	15.60	-2	6,203	-0.03%
2020/05/25	1	15.60	0	0.00	15.40	1	6,198	0.02%
2020/05/22	0	0.00	11	15.36	15.30	-11	6,178	-0.18%
2020/05/20	3	16.05	3	16.05	15.90	0	6,142	0.00%
2020/05/19	21	15.80	0	0.00	15.80	21	6,114	0.34%
2020/05/18	5	15.47	1	15.45	15.40	4	6,105	0.07%
2020/05/15	5	15.52	3	15.38	15.40	2	6,050	0.03%
2020/05/14	11	16.03	32	15.95	15.50	-21	6,025	-0.35%
2020/05/13	0	0.00	1	16.40	16.45	-1	5,935	-0.02%
2020/05/12	6	16.53	17	16.63	16.45	-11	5,944	-0.19%
2020/05/11	26	16.35	0	0.00	16.25	26	5,907	0.44%
2020/05/08	10	17.28	4	17.14	17.15	6	5,773	0.10%
2020/05/07	1	17.60	3	17.48	17.35	-2	5,703	-0.04%
2020/05/06	9	17.73	4	17.33	17.40	5	5,668	0.09%
2020/05/05	22	17.69	30	17.62	18.15	-8	5,565	-0.14%
2020/05/04	3	17.00	5	16.89	17.00	-2	5,416	-0.04%
2020/04/30	5	17.00	6	16.55	16.45	-1	5,214	-0.02%
2020/04/29	13	16.62	7.1	16.85	16.75	5.9	5,160	0.11%
2020/04/28	24	16.70	5	16.61	16.45	19	5,059	0.38%
2020/04/27	6	16.23	4	16.33	16.20	2	4,919	0.04%
2020/04/24	36	16.17	23	16.31	16.30	13	4,826	0.27%
2020/04/23	10	15.95	15	16.44	16.30	-5	4,647	-0.11%
2020/04/22	1	15.00	6	15.35	15.40	-5	4,402	-0.11%
2020/04/21	17	14.99	16	15.12	15.15	1	4,274	0.02%
2020/04/20	27	15.06	26	15.29	15.35	1	4,172	0.02%
2020/04/17	7	15.10	8	14.80	14.50	-1	3,953	-0.03%
2020/04/16	17	15.39	0	0.00	15.15	17	3,783	0.45%
2020/04/15	42	15.71	63	15.76	16.00	-21	3,612	-0.58%
2020/04/14	2	14.85	2	14.90	14.80	0	3,117	0.00%
2020/04/13	3	14.35	3	14.40	14.20	0	2,852	0.00%
2020/04/10	31	13.98	7	14.26	13.90	24	2,740	0.88%
2020/04/09	2	13.15	3	13.18	13.30	-1	2,526	-0.04%
2020/04/07	2	12.60	2	12.50	12.45	0	2,438	0.00%
2020/04/06	0	12.50	3	12.20	12.60	-3	2,495	-0.12%
2020/03/31	1	12.20	0	0.00	12.25	1	2,432	0.04%
2020/03/30	40	12.41	60	12.41	12.25	-20	2,436	-0.82%
2020/03/27	32	12.53	31	12.62	12.25	1	2,397	0.04%
2020/03/26	2	12.98	5	13.25	12.90	-3	2,330	-0.13%
2020/03/25	9	12.94	8	12.97	12.90	1	2,288	0.04%
2020/03/24	22	13.37	19	13.36	12.70	3	2,228	0.13%
2020/03/23	30	12.34	36	12.45	12.95	-6	2,109	-0.28%
2020/03/20	3	11.80	0	0.00	11.80	3	1,876	0.16%
2020/03/19	2	10.58	1	10.75	10.75	1	1,750	0.06%
2020/03/17	0	9.22	0	0.00	9.22	0	1,598	0.00%
2020/03/09	0	11.40	0	0.00	11.30	0	1,585	0.00%
2020/03/05	5	12.00	0	0.00	12.00	5	1,598	0.31%
2020/03/04	2	12.03	0	0.00	12.00	2	1,622	0.12%
2020/02/27	0	0.00	1	11.70	11.50	-1	1,557	-0.06%
2020/02/26	0.1	11.80	0	0.00	11.75	0.1	1,550	0.01%
2020/02/18	1	11.45	0.1	11.40	11.45	0.9	1,568	0.06%
2020/02/13	10	11.54	0	0.00	11.55	10	1,669	0.60%
2020/02/12	4	11.40	0	0.00	11.50	4	1,723	0.23%
2020/01/31	0.1	11.90	0	0.00	11.80	0.1	2,039	0.00%
2020/01/30	2	11.85	0	0.00	11.85	2	2,074	0.10%
2020/01/17	2	13.20	2	13.15	13.20	0	2,141	0.00%
2020/01/15	2	13.10	0	0.00	13.10	2	2,389	0.08%
2020/01/09	0	0.00	1	13.15	13.05	-1	3,188	-0.03%
2019/12/31	4	14.00	0	0.00	13.95	4	3,442	0.12%
2019/12/30	0	0.00	7	13.95	13.90	-7	3,422	-0.20%
2019/12/27	0	0.00	1	13.70	13.65	-1	3,364	-0.03%
2019/12/16	0	0.00	1	13.60	13.60	-1	3,343	-0.03%
2019/12/09	0	0.00	1	13.60	13.55	-1	3,338	-0.03%
2019/12/06	13	13.73	16	13.54	13.50	-3	3,320	-0.09%
2019/12/04	0	0.00	2	13.00	12.95	-2	3,211	-0.06%
2019/12/02	4	13.26	0	0.00	13.15	4	3,201	0.12%
2019/11/27	0.1	13.00	0	0.00	13.05	0.1	3,137	0.00%
2019/11/19	0	0.00	1	12.75	12.75	-1	3,089	-0.03%
2019/11/18	1	12.95	0	0.00	12.85	1	3,062	0.03%
2019/11/15	0	0.00	1	12.85	12.80	-1	3,049	-0.03%
2019/11/14	1	13.05	5	13.10	13.00	-4	3,037	-0.13%
2019/11/13	0.1	12.80	1	12.75	12.80	-0.9	2,963	-0.03%
2019/11/11	0	0.00	2	12.93	12.70	-2	2,949	-0.07%
2019/11/08	1	13.00	6	13.10	13.00	-5	2,865	-0.17%
2019/11/06	3	13.43	0	0.00	13.30	3	2,781	0.11%
2019/11/05	6	13.43	0	0.00	13.45	6	2,741	0.22%
2019/11/04	5	13.95	10	14.05	13.95	-5	2,657	-0.19%
2019/10/29	5	13.70	0	0.00	13.60	5	2,421	0.21%
2019/10/25	13	14.13	0	0.00	14.10	13	2,311	0.56%
2019/10/24	0	0.00	9	14.44	14.50	-9	2,233	-0.40%
2019/10/23	2	14.08	4	14.09	14.05	-2	2,073	-0.10%
2019/10/22	16	14.51	8	14.27	14.20	8	2,031	0.39%
2019/10/21	63	14.06	77	14.23	14.35	-14	1,644	-0.85%
2019/10/18	0	0.00	2	13.05	13.05	-2	1,344	-0.15%
2019/10/16	15	13.75	1	13.60	13.60	14	1,228	1.14%
2019/10/15	0	0.00	6	13.13	13.25	-6	1,068	-0.56%
2019/09/27	0	0.00	1	11.95	12.05	-1	1,084	-0.09%
2019/09/24	1	12.40	0	0.00	12.25	1	1,118	0.09%
2019/09/20	1	12.40	0	0.00	12.45	1	1,110	0.09%
2019/09/16	0	0.00	1	12.10	12.15	-1	1,157	-0.09%
2019/09/11	1	11.95	0	0.00	12.05	1	1,167	0.09%
2019/09/09	0	0.00	1	11.70	11.70	-1	1,165	-0.09%
2019/09/06	2	11.60	1	11.60	11.60	1	1,177	0.08%
2019/09/02	0	0.00	1	11.50	11.60	-1	1,306	-0.08%
2019/08/28	0	0.00	1	11.55	11.65	-1	1,460	-0.07%
2019/08/26	2	11.38	0	0.00	11.35	2	1,526	0.13%
2019/08/19	0	0.00	1	11.30	11.25	-1	1,906	-0.05%
2019/07/31	2	12.10	0	0.00	12.10	2	3,469	0.06%
2019/07/12	0	0.00	0.1	12.30	12.35	-0.1	3,271	0.00%
2019/07/09	6	12.74	0	0.00	12.70	6	3,242	0.19%
2019/07/08	0	0.00	1	12.55	12.55	-1	3,181	-0.03%
2019/06/27	1	12.20	0	0.00	12.10	1	3,006	0.03%
2019/06/26	0	0.00	1	12.25	12.20	-1	2,997	-0.03%
2019/06/20	0	0.00	0.3	11.90	11.95	-0.3	2,915	-0.01%
2019/06/19	0	11.90	0	0.00	11.90	0	2,897	0.00%
2019/06/14	0.1	12.10	0	0.00	12.15	0.1	2,849	0.00%
2019/05/29	0	0.00	7	13.34	13.10	-7	2,397	-0.29%
2019/05/23	0	0.00	1	12.85	12.85	-1	2,032	-0.05%
2019/05/21	83	13.14	83	12.71	13.05	0	1,918	0.00%
2019/05/20	0	0.00	6	12.86	12.70	-6	1,780	-0.34%
2019/05/17	3	13.33	2	13.35	13.05	1	1,732	0.06%
2019/05/16	8	13.48	0	0.00	13.20	8	1,624	0.49%
2019/05/15	30	13.21	27.1	13.08	13.20	3	1,413	0.21%
2019/05/14	2	13.30	5	12.94	13.40	-3	1,238	-0.24%
2019/05/13	5	12.12	0	0.00	12.20	5	991	0.50%
2019/05/09	2	12.75	1	12.40	12.10	1	751	0.13%
2019/05/08	0.1	11.60	0	0.00	11.65	0.1	410	0.02%
2019/04/24	1	11.00	0	0.00	10.95	1	352	0.28%
2019/04/23	0.2	10.95	0	0.00	10.95	0.2	349	0.06%
2019/04/16	0	0.00	1	10.90	11.00	-1	336	-0.30%
2019/04/10	1	11.05	0	0.00	11.10	1	329	0.30%
2019/04/08	0	10.95	0	0.00	11.00	0	326	0.00%
2019/03/28	0	11.05	0	0.00	11.10	0	375	0.00%
2019/03/26	0	11.10	6	11.20	11.10	-6	383	-1.57%
2019/03/14	6	11.29	0	0.00	11.30	6	391	1.53%
2019/03/06	0	11.20	0	0.00	11.20	0	467	0.00%
2018/12/12	0	0.00	0.1	11.30	11.35	-0.1	657	-0.02%
2018/11/08	0.1	11.15	0	0.00	11.15	0.1	585	0.02%
2018/10/19	1	11.80	0	0.00	11.85	1	507	0.20%
2018/10/11	0	0.00	1	12.10	12.15	-1	483	-0.21%
2018/10/01	1	13.10	0	0.00	13.35	1	406	0.25%
2018/08/31	0.1	12.00	0	0.00	12.00	0.1	311	0.02%
2018/08/17	0.3	11.70	0	0.00	11.75	0.3	347	0.09%
2018/07/18	0.1	12.20	0	0.00	12.20	0.1	504	0.02%
2018/07/10	0.1	12.10	0	0.00	12.10	0.1	518	0.02%
2018/06/05	0.1	12.55	0	0.00	12.65	0.1	577	0.02%
2018/05/24	6	12.45	0	0.00	12.50	6	545	1.10%
2018/03/12	1	13.00	0	0.00	13.25	1	556	0.18%
2018/01/08	6	14.00	0	0.00	14.00	6	579	1.04%