光群雷 (2461)-國泰-敦南券商分點個股進出

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

光群雷

(2461)

可現股當沖

股價
25.20
漲跌
▲0.35
漲幅
+1.41%
成交量
3,346張
產業
上市其他電子類股
135人加入追蹤

立即追蹤
本地時間:14:30

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

光群雷 (2461)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
2024/04/26	78.9	25.33	19.2	25.33	25.20	59.7	1,410	4.23%
2024/04/25	51.7	25.19	37.1	25.02	24.85	14.6	1,381	1.06%
2024/04/24	0.1	23.84	4	23.76	23.70	-3.9	1,295	-0.30%
2024/04/23	2	23.62	5	23.80	23.65	-3	1,308	-0.23%
2024/04/22	1	23.51	1.1	23.75	23.55	0	1,310	0.00%
2024/04/19	10.6	23.68	11	23.32	23.25	-0.4	1,318	-0.03%
2024/04/18	1	24.15	0	24.15	24.10	1	1,313	0.08%
2024/04/17	7	24.06	8.1	24.04	24.15	-1.1	1,342	-0.08%
2024/04/16	32.6	24.02	11.8	24.19	23.95	20.9	1,367	1.53%
2024/04/15	16.3	24.86	5	24.54	24.65	11.3	1,408	0.80%
2024/04/12	53.2	24.70	32	24.79	24.65	21.2	1,398	1.52%
2024/04/11	39.1	24.68	37.2	24.89	25.00	1.9	1,373	0.14%
2024/04/10	40.4	24.71	52.2	24.76	24.45	-11.7	1,350	-0.87%
2024/04/09	41.6	25.26	15.2	24.85	24.80	26.3	1,329	1.98%
2024/04/08	9.3	24.86	15.1	24.93	25.00	-5.8	1,290	-0.45%
2024/04/03	1.1	23.53	0.1	23.25	23.80	1	1,215	0.08%
2024/04/02	2	23.20	3	23.27	23.25	-1	1,212	-0.08%
2024/04/01	3.4	23.16	34	23.01	23.10	-30.6	1,204	-2.54%
2024/03/29	8.1	23.58	4	23.61	23.65	4.1	1,184	0.35%
2024/03/28	15.2	23.30	1	23.55	23.25	14.2	1,157	1.23%
2024/03/27	9.1	23.67	3	23.80	23.60	6.1	1,149	0.53%
2024/03/26	3.8	23.97	10.1	24.04	23.90	-6.3	1,137	-0.55%
2024/03/25	4.9	24.32	13	24.38	24.30	-8.1	1,125	-0.72%
2024/03/22	24.2	24.28	30.1	24.55	24.65	-5.9	1,106	-0.53%
2024/03/21	25.2	24.10	23.4	24.22	24.10	1.8	1,047	0.17%
2024/03/20	21	23.70	17	23.70	23.90	4	1,002	0.40%
2024/03/19	15.1	23.22	21.2	23.42	22.95	-6	976	-0.62%
2024/03/18	4	23.09	9	23.11	23.30	-5	968	-0.51%
2024/03/15	4	22.73	0.1	22.75	22.65	4	962	0.41%
2024/03/14	2	22.85	20.3	22.84	22.80	-18.2	962	-1.89%
2024/03/13	12.1	22.90	16.1	22.99	22.70	-4	970	-0.41%
2024/03/12	3.1	22.99	9	23.09	22.90	-5.9	978	-0.60%
2024/03/11	4.1	22.58	13.2	22.50	22.50	-9.1	973	-0.93%
2024/03/08	18	22.37	3	22.42	22.40	15	981	1.52%
2024/03/07	20.3	22.61	19.9	22.69	22.50	0.4	992	0.04%
2024/03/06	20.2	22.75	5	22.85	22.75	15.2	984	1.54%
2024/03/05	2.4	22.78	0	0.00	23.00	2.4	963	0.25%
2024/03/04	1	23.11	1	23.11	22.95	0	971	0.00%
2024/03/01	0	23.90	2.2	23.02	23.00	-2.2	987	-0.22%
2024/02/29	12.3	22.94	5	22.87	22.85	7.3	991	0.74%
2024/02/27	30.2	23.00	19	22.95	22.85	11.2	994	1.12%
2024/02/26	10.2	23.68	0	0.00	23.40	10.2	979	1.04%
2024/02/23	22	23.70	3	23.82	23.60	19	982	1.94%
2024/02/22	2.3	24.15	74.1	23.81	23.75	-71.8	1,011	-7.09%
2024/02/21	6.1	23.41	0	0.00	23.35	6.1	992	0.62%
2024/02/20	1.2	23.51	1.1	23.53	23.45	0.1	1,000	0.01%
2024/02/19	14.1	23.53	5	23.51	23.65	9.1	1,047	0.87%
2024/02/16	66.1	23.31	4	23.48	23.50	62.1	1,077	5.76%
2024/02/15	8.3	23.43	1	23.50	23.40	7.3	1,071	0.68%
2024/02/05	6.3	23.97	8	23.78	23.45	-1.7	1,066	-0.16%
2024/02/02	4	24.30	26	24.16	24.20	-22	1,056	-2.08%
2024/02/01	3.4	24.28	67	24.24	24.05	-63.6	1,041	-6.11%
2024/01/31	93.2	24.59	62.4	24.50	24.65	30.8	1,024	3.01%
2024/01/30	5	23.33	4	23.35	23.20	1	953	0.11%
2024/01/29	12.2	23.68	0.1	23.55	23.65	12.1	951	1.27%
2024/01/26	7.4	23.95	2	24.10	23.75	5.4	957	0.56%
2024/01/25	7	24.46	0.1	24.20	24.30	7	955	0.73%
2024/01/24	3	24.75	20	24.76	24.70	-17	945	-1.80%
2024/01/23	9.1	24.65	32.7	24.66	24.85	-23.6	937	-2.51%
2024/01/22	19	24.18	13.1	24.08	24.10	5.9	907	0.65%
2024/01/19	24.5	23.52	9.5	23.56	23.40	15	895	1.67%
2024/01/18	3.1	24.21	13	24.32	24.15	-9.9	871	-1.14%
2024/01/17	5.2	24.20	3	24.23	24.25	2.2	863	0.26%
2024/01/16	7.3	24.26	5	24.31	24.15	2.3	845	0.28%
2024/01/15	10.3	24.32	10	24.27	24.20	0.3	834	0.03%
2024/01/12	3.1	23.60	10	23.70	23.70	-7	818	-0.85%
2024/01/11	5.2	23.98	17.8	23.85	23.95	-12.6	809	-1.56%
2024/01/10	17	23.51	3	23.38	23.40	14	784	1.78%
2024/01/09	28.7	23.74	29	23.62	23.55	-0.3	795	-0.04%
2024/01/08	34	22.99	10	23.10	22.95	24	731	3.28%
2024/01/05	1	22.65	1	22.85	22.85	0	727	0.00%
2024/01/04	1.5	22.78	0	0.00	22.80	1.5	726	0.21%
2024/01/03	0.2	22.68	9.2	22.65	22.70	-9	726	-1.24%
2024/01/02	0.3	22.85	0	0.00	22.80	0.3	724	0.04%
2023/12/29	1.1	22.80	0	0.00	22.85	1.1	727	0.14%
2023/12/28	1.1	22.80	0	0.00	22.80	1.1	723	0.15%
2023/12/27	2	22.60	14	22.93	22.95	-12	723	-1.65%
2023/12/26	6	22.72	18	22.74	22.80	-12	726	-1.65%
2023/12/25	1	22.65	13.1	22.75	22.65	-12	729	-1.65%
2023/12/22	0	0.00	0	23.00	22.70	0	730	0.00%
2023/12/21	1	22.75	4	22.82	22.80	-3	734	-0.41%
2023/12/19	5	22.64	5	22.60	22.75	0	740	0.00%
2023/12/18	2.2	22.77	0	0.00	22.75	2.2	742	0.29%
2023/12/15	0.2	23.00	1	23.10	22.90	-0.8	745	-0.11%
2023/12/14	9.1	22.97	0	23.25	23.00	9.1	752	1.21%
2023/12/13	1.2	22.98	1	23.00	22.95	0.2	747	0.03%
2023/12/12	9.6	22.75	7	22.82	22.65	2.6	746	0.34%
2023/12/11	2.1	22.95	18	22.96	22.95	-15.9	742	-2.14%
2023/12/08	13.1	22.89	12	22.97	22.80	1.1	735	0.16%
2023/12/07	15.1	22.94	5	22.99	22.85	10.1	732	1.38%
2023/12/06	10.2	23.37	14	23.51	23.30	-3.8	718	-0.53%
2023/12/05	22.2	23.52	13	23.59	23.40	9.2	714	1.29%
2023/12/04	7	23.89	8	24.02	24.05	-1	705	-0.14%
2023/12/01	7.6	24.32	2.1	24.54	24.10	5.5	687	0.80%
2023/11/30	3.1	24.39	7	24.48	24.70	-3.9	682	-0.58%
2023/11/29	4	24.58	1	24.75	24.40	3	677	0.44%
2023/11/28	20	25.15	8.1	25.05	24.55	11.9	673	1.77%
2023/11/27	0.1	25.23	3.2	25.19	25.00	-3.1	670	-0.46%
2023/11/24	0.1	25.25	30	25.22	25.45	-29.9	666	-4.48%
2023/11/22	3.4	25.35	4	25.34	25.40	-0.6	659	-0.09%
2023/11/21	21.2	25.56	6.1	25.36	25.35	15.1	658	2.29%
2023/11/20	19.1	24.97	4.2	25.00	24.95	14.9	641	2.33%
2023/11/17	5.2	25.13	6	25.09	25.10	-0.8	641	-0.12%
2023/11/16	7.2	25.09	13	25.12	24.95	-5.8	648	-0.89%
2023/11/15	37	24.34	44.7	24.44	24.55	-7.7	602	-1.28%
2023/11/14	5	23.62	4	23.66	23.80	1	587	0.17%
2023/11/13	3	23.47	2	23.25	23.55	1	593	0.17%
2023/11/10	2	23.58	7	23.45	23.55	-5	603	-0.83%
2023/11/09	0	23.30	1	23.30	23.20	-1	609	-0.16%
2023/11/08	1	23.50	0	0.00	23.60	1	627	0.16%
2023/11/07	2.1	23.37	0	0.00	23.65	2.1	649	0.32%
2023/11/06	15	23.85	13.4	23.59	23.45	1.6	682	0.23%
2023/11/03	2.4	23.47	22	23.41	23.50	-19.6	731	-2.68%
2023/11/02	0	0.00	3	23.12	23.15	-3	762	-0.39%
2023/11/01	0.1	22.90	4	22.96	22.95	-3.9	814	-0.48%
2023/10/31	0	0.00	5	22.95	22.90	-5	843	-0.59%
2023/10/30	1.1	22.69	6	22.75	22.85	-4.9	925	-0.53%
2023/10/27	0	22.65	0	0.00	22.65	0	981	0.00%
2023/10/26	0	23.00	0	0.00	22.65	0	1,075	0.00%
2023/10/25	1	22.85	7	22.70	22.80	-6	1,138	-0.53%
2023/10/24	0	22.20	4	22.49	22.50	-4	1,244	-0.32%
2023/10/23	0.1	22.19	10	22.16	22.15	-9.9	1,345	-0.74%
2023/10/20	0.1	22.05	0	0.00	22.20	0.1	1,551	0.00%
2023/10/19	2	22.28	1	22.25	22.40	1	2,176	0.05%
2023/10/18	1.1	22.51	0	0.00	22.35	1.1	2,533	0.04%
2023/10/17	7	23.01	15.1	23.61	22.80	-8.1	2,782	-0.29%
2023/10/16	0	22.90	0	0.00	22.60	0	3,061	0.00%
2023/10/13	1	22.65	3	22.75	22.65	-2	3,103	-0.06%
2023/10/12	1.1	22.81	3	22.97	23.10	-1.9	3,154	-0.06%
2023/10/11	2	22.88	0	0.00	22.75	2	3,158	0.06%
2023/10/06	1	22.65	0	0.00	22.80	1	3,168	0.03%
2023/10/05	11	22.85	0	0.00	22.80	11	3,170	0.35%
2023/10/04	0	0.00	1	22.80	22.75	-1	3,174	-0.03%
2023/10/03	1	22.85	0	23.05	22.85	1	3,179	0.03%
2023/10/02	1	23.10	4	23.16	23.20	-3	3,183	-0.09%
2023/09/28	0	23.20	0	23.30	23.20	0	3,183	0.00%
2023/09/27	0	23.38	0	0.00	23.30	0	3,197	0.00%
2023/09/26	0.1	23.40	13	23.05	23.20	-12.9	3,207	-0.40%
2023/09/25	11	23.15	6	22.93	23.05	5	3,204	0.16%
2023/09/22	1	22.35	5	22.30	22.35	-4	3,202	-0.12%
2023/09/21	1.1	22.37	6	22.43	22.40	-4.9	3,206	-0.15%
2023/09/20	6	22.73	0	0.00	22.60	6	3,209	0.19%
2023/09/19	2	22.58	1	22.75	22.95	1	3,218	0.03%
2023/09/18	2	22.75	1	22.85	22.85	1	3,225	0.03%
2023/09/15	2	22.68	1	22.75	23.00	1	3,232	0.03%
2023/09/14	3	22.85	1	23.00	23.00	2	3,288	0.06%
2023/09/13	2	22.80	2	22.90	22.95	0	3,313	0.00%
2023/09/12	1	22.45	9	22.64	23.00	-8	3,340	-0.24%
2023/09/11	0	22.83	5	22.69	22.75	-5	3,348	-0.15%
2023/09/08	2	22.78	1	22.85	22.80	1	3,359	0.03%
2023/09/07	4	23.33	4	23.25	23.20	0	3,370	0.00%
2023/09/06	3	23.72	4	23.60	23.50	-1	3,402	-0.03%
2023/09/05	9	23.74	33	23.90	23.70	-24	3,423	-0.70%
2023/09/04	7	23.37	0	0.00	23.70	7	3,458	0.20%
2023/09/01	0	0.00	10	23.70	23.60	-10	3,542	-0.28%
2023/08/31	10	23.36	28	23.45	23.45	-18	3,905	-0.46%
2023/08/30	1	22.85	1	23.15	23.05	0	3,897	0.00%
2023/08/29	3	22.60	7	22.79	22.90	-4	3,901	-0.10%
2023/08/28	9.1	22.50	2	22.80	22.60	7.1	3,915	0.18%
2023/08/25	1	22.50	0	0.00	22.70	1	3,923	0.03%
2023/08/24	11.2	22.85	20	23.06	22.65	-8.8	3,914	-0.22%
2023/08/23	3.2	22.53	22.5	22.80	22.80	-19.3	3,909	-0.49%
2023/08/22	15.3	22.66	10.5	22.60	22.50	4.8	3,904	0.12%
2023/08/21	4.1	22.88	2	22.88	22.90	2.1	3,893	0.05%
2023/08/18	29	23.16	2	23.00	22.90	27	3,886	0.70%
2023/08/17	14	23.53	13	23.42	23.50	1	3,863	0.03%
2023/08/16	14	23.33	2	23.43	23.25	12	3,855	0.31%
2023/08/15	9	23.95	2	23.93	23.80	7	3,846	0.18%
2023/08/14	12	23.86	8	23.84	23.80	4	3,840	0.10%
2023/08/11	10	24.13	33	24.13	23.85	-23	3,825	-0.60%
2023/08/10	22	24.55	43.2	24.58	24.40	-21.2	3,821	-0.55%
2023/08/09	42.1	25.34	39.2	25.26	25.35	2.9	3,787	0.08%
2023/08/08	12.7	26.32	12	26.35	26.20	0.7	3,734	0.02%
2023/08/07	58.2	26.52	38	26.61	26.70	20.2	3,711	0.54%
2023/08/04	10	26.08	22.1	26.07	26.15	-12.1	3,657	-0.33%
2023/08/02	19.7	26.40	108.8	26.00	25.65	-89.1	3,631	-2.45%	大賣/
2023/08/01	27.2	26.56	27	26.58	26.75	0.2	3,576	0.01%
2023/07/31	70.8	26.52	45	26.60	26.45	25.8	3,528	0.73%
2023/07/28	60	25.83	60.2	25.93	26.00	-0.2	3,446	-0.01%
2023/07/27	66.2	26.77	71.3	26.57	26.25	-5.1	3,412	-0.15%
2023/07/26	99.5	26.60	75.5	26.47	26.25	24	3,357	0.72%
2023/07/25	225.8	26.86	242.2	26.70	27.15	-16.4	3,318	-0.50%	大買/大賣/
2023/07/24	891.8	28.05	583.2	27.76	27.15	308.6	3,148	9.80%	大買/大賣/鉅額交易
2023/07/21	112	25.85	211.2	26.30	27.00	-99.2	2,526	-3.92%	大買/大賣/
2023/07/20	245.9	25.50	243.3	25.13	24.55	2.5	2,182	0.12%	大買/大賣/
2023/07/19	214.7	24.42	196.6	24.52	24.85	18	1,941	0.93%	大買/大賣/
2023/07/18	4.5	23.20	5.7	23.12	23.30	-1.2	1,630	-0.07%
2023/07/17	25	22.36	22.6	22.45	22.65	2.5	1,588	0.15%
2023/07/14	2	21.65	1.1	21.65	21.80	0.9	1,549	0.06%
2023/07/13	22.4	21.51	1	21.40	21.40	21.4	1,547	1.39%
2023/07/12	11	21.35	0	0.00	21.35	11	1,552	0.71%
2023/07/11	0	21.45	13	21.45	21.50	-13	1,552	-0.84%
2023/07/10	0.3	21.35	2	21.33	21.30	-1.7	1,560	-0.11%
2023/07/07	4	21.44	12.1	21.48	21.40	-8.1	1,562	-0.52%
2023/07/06	4	21.69	4	21.63	21.60	0	1,573	0.00%
2023/07/05	6.1	21.71	11	21.83	21.60	-4.9	1,575	-0.31%
2023/07/04	7.1	22.00	8	22.00	21.95	-0.9	1,560	-0.06%
2023/07/03	1.1	22.15	42	22.15	22.20	-40.9	1,553	-2.64%
2023/06/29	0	22.05	19	22.04	22.05	-19	1,567	-1.21%
2023/06/28	2.1	22.00	1	22.10	22.05	1.1	1,606	0.07%
2023/06/27	2.2	22.08	3	22.07	22.05	-0.9	1,621	-0.05%
2023/06/26	10.1	22.13	23	22.05	22.10	-12.9	1,719	-0.75%
2023/06/21	11	22.09	17	22.15	22.10	-6	1,788	-0.34%
2023/06/20	42	22.19	4	22.15	22.00	38	1,780	2.14%
2023/06/19	8.1	24.02	20	24.10	24.15	-11.9	1,724	-0.69%
2023/06/16	16.5	23.94	3.7	24.02	23.95	12.8	1,695	0.75%
2023/06/15	14.2	23.87	2	23.88	23.90	12.2	1,668	0.73%
2023/06/14	4	24.08	3	24.08	23.95	1	1,650	0.06%
2023/06/13	13.4	23.76	12.3	23.77	23.85	1.1	1,638	0.07%
2023/06/12	36.1	24.18	40	24.18	23.90	-3.9	1,619	-0.24%
2023/06/09	25.1	24.52	19	24.53	24.60	6.1	1,584	0.39%
2023/06/08	18.5	24.52	16	24.55	24.50	2.5	1,559	0.16%
2023/06/07	64.3	24.07	41	24.11	24.25	23.3	1,522	1.53%
2023/06/06	264.4	25.13	144.7	25.23	24.75	119.6	1,442	8.29%	大買/大賣/鉅額交易
2023/06/05	5	23.69	9	23.79	23.65	-4	1,074	-0.37%
2023/06/02	5.4	23.81	4.1	23.82	23.75	1.3	1,079	0.12%
2023/06/01	5	23.67	26.1	23.77	23.75	-21.1	1,079	-1.95%
2023/05/31	42	23.77	24	23.68	23.70	18	1,063	1.69%
2023/05/30	9	23.44	2	23.50	23.35	7	1,049	0.67%
2023/05/29	10	23.45	6	23.53	23.50	4	1,048	0.38%
2023/05/26	0	23.30	3	22.90	22.95	-3	1,035	-0.29%
2023/05/25	1	23.00	20.5	23.10	23.00	-19.5	1,038	-1.88%
2023/05/24	0	22.90	0	0.00	22.85	0	1,033	0.00%
2023/05/23	0	23.00	0	0.00	22.95	0	1,045	0.00%
2023/05/22	2	22.95	9	22.92	22.90	-7	1,049	-0.67%
2023/05/19	1.1	22.62	2	22.80	22.80	-0.9	1,044	-0.09%
2023/05/18	3	22.80	7	22.74	22.85	-4	1,039	-0.38%
2023/05/17	1	22.80	1	22.75	22.75	0	1,033	0.00%
2023/05/16	3	23.03	17	23.00	22.55	-14	1,028	-1.36%
2023/05/15	1	22.20	0	0.00	22.25	1	1,006	0.10%
2023/05/12	0	0.00	8	22.29	22.30	-8	1,005	-0.80%
2023/05/11	8	22.16	8	22.26	22.20	0	1,004	0.00%
2023/05/10	2.4	22.74	0	22.50	22.75	2.4	982	0.24%
2023/05/09	4	22.78	3.1	22.70	22.60	0.9	980	0.10%
2023/05/08	3	22.72	19.2	22.84	22.90	-16.1	975	-1.65%
2023/05/05	0	23.45	9	23.44	23.15	-9	946	-0.95%
2023/05/04	7	23.51	22	23.62	23.50	-15	942	-1.59%
2023/05/03	21	23.40	24.1	23.22	23.45	-3.1	935	-0.33%
2023/05/02	30	23.43	25	23.25	23.15	5	907	0.55%
2023/04/28	46	23.59	89.2	23.65	23.90	-43.2	854	-5.05%
2023/04/27	57	23.36	70.1	23.38	23.45	-13.1	792	-1.65%
2023/04/26	8	22.74	2	22.63	22.75	6	779	0.77%
2023/04/25	4	22.75	5	22.81	22.60	-1	772	-0.13%
2023/04/24	4	22.69	3.1	22.61	22.75	0.9	756	0.12%
2023/04/21	3	22.20	47	21.91	22.00	-44	740	-5.95%
2023/04/20	6	22.55	3.7	22.59	22.40	2.3	729	0.32%
2023/04/19	3.1	22.98	6	23.03	22.75	-2.9	721	-0.40%
2023/04/18	45	22.63	4.1	22.66	22.60	40.9	705	5.80%
2023/04/17	14	22.69	4.1	22.65	22.65	9.9	701	1.41%
2023/04/14	3	22.42	3	22.47	22.35	0	684	0.00%
2023/04/13	6.2	22.33	9	22.42	22.20	-2.8	678	-0.41%
2023/04/12	9	23.03	8	22.75	22.70	1	663	0.15%
2023/04/11	9	22.58	118	22.75	22.80	-109	654	-16.65%	大賣/鉅額交易
2023/04/10	8	22.23	2.2	22.45	22.45	5.8	635	0.92%
2023/04/07	25	22.28	0	22.50	22.30	25	624	4.00%
2023/04/06	3	22.38	15	22.36	22.40	-12	619	-1.94%
2023/03/31	16	22.11	14.8	22.14	22.20	1.2	614	0.20%
2023/03/30	31	22.23	17	22.14	22.05	14	602	2.33%
2023/03/29	19	22.64	25	22.50	22.35	-6	587	-1.02%
2023/03/28	35	22.14	39.2	22.11	22.20	-4.2	544	-0.78%
2023/03/27	252	22.49	95.3	22.07	21.80	156.7	518	30.21%	大買/鉅額交易
2023/03/24	31	21.36	62.5	21.95	22.30	-31.5	405	-7.78%
2023/03/23	1	20.20	0	0.00	20.30	1	317	0.32%
2023/03/22	1	20.20	2	20.40	20.35	-1	314	-0.31%
2023/03/21	0	20.20	1	20.45	20.40	-1	310	-0.32%
2023/03/20	0	20.16	11	20.20	20.20	-11	307	-3.57%
2023/03/17	2	19.83	0	0.00	20.00	2	304	0.66%
2023/03/16	0.2	19.79	4	19.78	19.60	-3.8	305	-1.24%
2023/03/15	1	20.10	0	0.00	20.00	1	305	0.33%
2023/03/14	3.1	20.17	1	20.25	20.00	2.1	313	0.65%
2023/03/13	1.1	20.05	6	20.18	20.25	-4.9	315	-1.56%
2023/03/10	12.3	20.75	2	20.68	20.50	10.3	312	3.30%
2023/03/09	25	21.11	4	21.19	21.05	21	307	6.83%
2023/03/08	3.1	20.84	7	20.95	21.00	-3.9	300	-1.31%
2023/03/07	4.7	20.89	4	21.00	20.95	0.7	295	0.23%
2023/03/06	3	20.52	12	20.78	20.80	-9	284	-3.16%
2023/03/03	1.4	20.32	2	20.40	20.50	-0.6	283	-0.21%
2023/03/02	0.1	20.70	0.1	20.82	20.25	0	279	0.00%
2023/03/01	11.1	20.40	2	20.60	20.35	9.1	278	3.26%
2023/02/24	4	20.30	8	20.42	20.40	-4	286	-1.39%
2023/02/23	3	20.42	12	20.46	20.45	-9	279	-3.21%
2023/02/22	10	20.10	11	20.19	20.05	-1	269	-0.37%
2023/02/21	18	20.18	5.9	20.19	20.25	12.1	265	4.57%
2023/02/20	2.1	19.81	1	19.80	19.90	1.1	251	0.42%
2023/02/17	1.2	19.55	1	19.65	19.65	0.2	247	0.10%
2023/02/16	7.2	19.60	10	19.55	19.55	-2.8	246	-1.13%
2023/02/15	0	20.25	0.1	20.95	19.50	-0.1	245	-0.03%
2023/02/14	1	19.35	0	21.00	19.35	1	244	0.41%
2023/02/13	0	19.67	6	19.35	19.40	-6	246	-2.43%
2023/02/10	1	19.45	1	19.25	19.30	0	246	0.00%
2023/02/09	10	19.35	0	0.00	19.35	10	252	3.96%
2023/02/08	6	19.59	0	0.00	19.50	6	256	2.34%
2023/02/06	1	19.30	5	19.35	19.45	-4	254	-1.57%
2023/02/03	0.5	19.42	14	19.41	19.45	-13.5	254	-5.29%
2023/02/02	1	19.35	0	0.00	19.45	1	250	0.41%
2023/02/01	0	0.00	3	19.13	19.25	-3	245	-1.22%
2023/01/31	2.2	18.94	3	19.05	19.00	-0.8	239	-0.31%
2023/01/30	1	19.00	31	18.95	18.90	-30	237	-12.63%
2023/01/17	4	18.90	0	0.00	18.90	4	235	1.70%
2023/01/16	30	19.07	34	19.11	18.95	-4	236	-1.69%
2023/01/13	16	18.48	0	0.00	18.40	16	211	7.56%
2023/01/12	21	18.58	0	0.00	18.50	21	210	9.98%
2023/01/11	1	18.60	0	0.00	18.60	1	210	0.48%
2023/01/10	2	18.65	0	0.00	18.70	2	210	0.95%
2023/01/09	1.2	18.69	0	0.00	18.65	1.2	209	0.55%
2023/01/06	2	18.65	0	0.00	18.65	2	213	0.94%
2023/01/05	0	0.00	0.1	18.55	18.65	-0.1	216	-0.04%
2022/12/29	0	18.90	1	18.55	18.45	-1	223	-0.45%
2022/12/28	1	18.50	2	18.53	18.40	-1	223	-0.45%
2022/12/27	0	19.00	0	18.55	18.65	0	222	0.00%
2022/12/23	0	18.50	0	0.00	18.50	0	225	0.00%
2022/12/22	0	18.50	1	18.55	18.60	-1	229	-0.44%
2022/12/21	2	18.60	0	0.00	18.40	2	232	0.86%
2022/12/20	1	18.35	1	18.55	18.40	0	233	0.00%
2022/12/19	0	0.00	1	18.70	18.65	-1	236	-0.42%
2022/12/16	0	0.00	17	18.51	18.55	-17	236	-7.20%
2022/12/15	2	18.75	0	0.00	18.75	2	234	0.85%
2022/12/14	0	18.80	0	0.00	18.80	0	235	0.02%
2022/12/09	3	18.80	0	0.00	18.80	3	234	1.28%
2022/12/08	0	0.00	1	18.85	18.75	-1	235	-0.42%
2022/12/07	3.5	18.84	1	18.75	18.75	2.5	239	1.04%
2022/12/06	3	19.07	6	19.23	18.95	-3	241	-1.23%
2022/12/05	0	18.95	0	0.00	18.75	0	236	0.00%
2022/12/02	0	18.88	0	18.80	18.75	0	237	0.00%
2022/12/01	0	18.80	7	18.70	18.80	-7	247	-2.82%
2022/11/30	0	0.00	27	18.70	18.70	-27	254	-10.62%
2022/11/28	2.1	18.15	0	0.00	18.30	2.1	259	0.80%
2022/11/25	5	18.46	0	0.00	18.40	5	258	1.93%
2022/11/24	2	18.90	1	18.90	18.70	1	253	0.39%
2022/11/23	5	18.95	0	0.00	18.85	5	254	1.96%
2022/11/22	21	18.98	6	19.02	18.95	15	257	5.82%
2022/11/21	0.1	18.65	0	0.00	18.65	0.1	250	0.03%
2022/11/18	1	18.55	0	0.00	18.60	1	256	0.40%
2022/11/17	0	18.59	3	18.60	18.60	-3	257	-1.16%
2022/11/16	0	18.30	0	0.00	18.30	0	260	0.01%
2022/11/15	2	18.45	0	0.00	18.50	2	262	0.76%
2022/11/14	0	0.00	4	18.39	18.45	-4	265	-1.50%
2022/11/11	0	0.00	3	18.40	18.35	-3	271	-1.10%
2022/11/10	2	18.53	0	0.00	18.55	2	272	0.73%
2022/11/08	1	18.60	5	18.85	18.55	-4	285	-1.39%
2022/11/07	29	18.81	6	18.88	18.75	23	329	6.97%
2022/11/04	1	18.56	6	18.49	18.55	-5	331	-1.50%
2022/11/03	2	18.20	0	0.00	18.20	2	339	0.59%
2022/11/02	1	18.25	5	18.20	18.10	-4	339	-1.17%
2022/11/01	1	18.20	2	18.25	18.30	-1	340	-0.29%
2022/10/31	1	18.00	0	0.00	18.10	1	339	0.29%
2022/10/25	1	18.00	0	0.00	17.75	1	356	0.29%
2022/10/24	1	18.00	11	17.79	18.05	-10	356	-2.80%
2022/10/21	0	0.00	2	17.80	17.70	-2	357	-0.56%
2022/10/19	1	17.70	0	0.00	17.70	1	370	0.27%
2022/10/18	1	17.80	2	17.80	17.65	-1	383	-0.26%
2022/10/17	2	17.35	1	17.60	17.60	1	391	0.26%
2022/10/14	3	17.68	2	17.75	17.65	1	391	0.26%
2022/10/13	1	17.60	3	17.48	17.55	-2	390	-0.51%
2022/10/12	0	19.50	0	0.00	17.95	0	388	0.00%
2022/10/11	0	0.00	4	17.66	17.75	-4	387	-1.03%
2022/10/07	0	18.05	0	0.00	18.10	0	386	0.00%
2022/10/04	1	17.85	0	0.00	18.00	1	391	0.26%
2022/09/30	0	17.38	2	17.45	17.45	-2	396	-0.50%
2022/09/29	10	17.45	3	17.10	17.40	7	400	1.75%
2022/09/28	6	17.44	6	17.51	17.35	0	405	0.00%
2022/09/27	0	17.85	0	0.00	17.75	0	406	0.00%
2022/09/26	0	18.00	4	17.84	17.85	-4	414	-0.96%
2022/09/23	0	18.40	1	18.40	18.30	-1	422	-0.24%
2022/09/22	0	0.00	1	18.15	18.45	-1	428	-0.23%
2022/09/21	0	18.50	1	18.60	18.50	-1	431	-0.22%
2022/09/20	1	18.60	1	18.65	18.70	0	435	0.00%
2022/09/19	0	18.80	12.4	18.50	18.55	-12.4	442	-2.79%
2022/09/16	0	0.00	2	18.80	18.80	-2	448	-0.45%
2022/09/15	2	18.80	0	0.00	18.90	2	474	0.42%
2022/09/14	1	18.85	0	0.00	18.85	1	492	0.20%
2022/09/13	5	18.79	0	0.00	18.85	5	496	1.01%
2022/09/12	0.1	18.50	0	0.00	18.40	0.1	503	0.01%
2022/09/08	2	17.98	6	18.00	18.10	-4	506	-0.79%
2022/09/07	6	18.08	26	17.96	18.00	-20	515	-3.88%
2022/09/06	1.3	18.45	1	18.40	18.45	0.3	510	0.05%
2022/09/05	0	19.20	1	18.75	18.70	-1	509	-0.20%
2022/09/02	2	18.80	0	0.00	18.80	2	516	0.39%
2022/09/01	4.2	18.83	0	0.00	18.80	4.2	516	0.81%
2022/08/31	0	19.80	1	18.95	18.95	-1	514	-0.19%
2022/08/29	10.1	18.91	2	18.85	18.85	8.1	515	1.57%
2022/08/26	1.1	19.50	4	19.45	19.45	-2.9	514	-0.57%
2022/08/25	3	19.44	2	19.50	19.50	1	514	0.20%
2022/08/24	11	19.50	0	0.00	19.45	11	516	2.14%
2022/08/23	1.1	19.51	2	19.58	19.50	-0.9	516	-0.17%
2022/08/22	2	19.58	0	0.00	19.60	2	521	0.39%
2022/08/19	2	19.65	0	0.00	19.65	2	521	0.39%
2022/08/18	1	19.55	0	0.00	19.65	1	522	0.19%
2022/08/17	10	19.70	1	19.70	19.65	9	520	1.73%
2022/08/16	2	19.70	2	19.60	19.60	0	526	0.00%
2022/08/15	4	19.54	7	19.47	19.70	-3	525	-0.57%
2022/08/12	53	20.00	37.2	19.79	19.70	15.9	522	3.03%
2022/08/11	7.1	19.47	5	19.49	19.35	2.1	486	0.43%
2022/08/10	17	19.25	11	19.27	19.35	6	490	1.22%
2022/08/09	0	19.25	1	18.75	18.75	-1	483	-0.21%
2022/08/08	4	18.55	0	0.00	18.65	4	491	0.81%
2022/08/05	0	18.70	0	0.00	18.65	0	495	0.01%
2022/08/04	2	18.28	1	18.35	18.40	1	502	0.20%
2022/08/03	1	18.50	1	18.60	18.50	0	503	0.00%
2022/08/02	2.1	18.71	0	0.00	18.65	2.1	506	0.41%
2022/08/01	0	19.30	0	21.55	19.35	0	504	0.00%
2022/07/29	0	19.50	4	19.53	19.60	-4	505	-0.79%
2022/07/28	1	19.50	0	0.00	19.50	1	507	0.20%
2022/07/27	18	19.65	24	19.45	19.60	-6	507	-1.18%
2022/07/26	2	19.48	6	19.35	19.40	-4	501	-0.80%
2022/07/25	2	19.40	3	19.15	19.60	-1	500	-0.20%
2022/07/22	1	18.70	0	0.00	18.90	1	490	0.21%
2022/07/21	1	18.30	1	18.35	18.40	0	493	0.00%
2022/07/20	1	18.50	4	18.43	18.40	-3	500	-0.60%
2022/07/19	2	18.30	0	0.00	18.30	2	516	0.39%
2022/07/18	3	18.20	12	18.15	18.20	-9	522	-1.72%
2022/07/15	1	18.15	1	18.00	18.05	0	525	0.00%
2022/07/14	1	17.80	2	17.85	18.00	-1	534	-0.19%
2022/07/13	0	18.00	19	17.95	17.90	-19	536	-3.54%
2022/07/12	3	17.57	5	17.50	17.65	-2	542	-0.37%
2022/07/08	7	18.07	0	0.00	18.20	7	558	1.25%
2022/07/07	0	17.90	1	17.25	17.65	-1	563	-0.18%
2022/07/06	0	17.50	35	17.45	17.30	-35	574	-6.09%
2022/07/05	1.2	17.37	1	17.60	17.65	0.2	582	0.03%
2022/07/04	1	17.30	0	0.00	17.45	1	587	0.17%
2022/07/01	2	18.15	0	0.00	17.85	2	596	0.34%
2022/06/30	1.1	18.99	1	18.75	18.70	0.1	598	0.01%
2022/06/28	0	0.00	1	19.45	19.60	-1	601	-0.17%
2022/06/27	1	19.15	0	0.00	19.40	1	610	0.16%
2022/06/24	2.1	18.70	4	18.80	18.60	-1.9	616	-0.31%
2022/06/23	12	18.35	1	18.40	18.65	11	627	1.75%
2022/06/22	12	19.88	7	19.96	20.05	5	673	0.74%
2022/06/21	7	19.91	0	0.00	20.00	7	667	1.05%
2022/06/20	7	20.07	0	0.00	19.80	7	671	1.04%
2022/06/17	13	20.47	1	20.40	20.55	12	669	1.79%
2022/06/16	11	21.13	15	20.98	20.65	-4	673	-0.59%
2022/06/15	4	21.24	0	0.00	21.10	4	678	0.59%
2022/06/14	6	20.75	1	20.75	21.00	5	691	0.72%
2022/06/13	7	21.11	4	21.23	21.05	3	701	0.43%
2022/06/10	6	21.13	3	20.98	21.15	3	713	0.42%
2022/06/09	2	20.85	0	0.00	20.90	2	725	0.28%
2022/06/08	0.1	20.80	2	21.00	20.85	-1.9	737	-0.26%
2022/06/06	1	20.60	0	0.00	20.70	1	765	0.13%
2022/06/02	6	20.80	0	0.00	20.70	6	830	0.72%
2022/06/01	0	0.00	3	21.03	20.95	-3	876	-0.34%
2022/05/31	3	20.83	8	20.83	20.95	-5	893	-0.56%
2022/05/30	2	20.70	12	20.81	20.75	-10	922	-1.08%
2022/05/27	1	20.45	0	0.00	20.45	1	936	0.11%
2022/05/26	0	0.00	1	20.45	20.50	-1	969	-0.10%
2022/05/25	0	0.00	5	20.50	20.60	-5	1,005	-0.50%
2022/05/24	1	20.80	0	0.00	20.45	1	1,078	0.09%
2022/05/23	0	0.00	2	20.68	20.60	-2	1,117	-0.18%
2022/05/20	5	20.52	0	0.00	20.50	5	1,223	0.41%
2022/05/19	1	20.50	0	0.00	20.60	1	1,423	0.07%
2022/05/18	0.3	20.26	0	0.00	20.65	0.3	1,514	0.02%
2022/05/16	0	20.20	2	20.13	19.95	-2	1,729	-0.12%
2022/05/13	0	21.00	3	20.10	20.10	-3	1,812	-0.17%
2022/05/12	1	20.10	4	20.05	20.05	-3	1,872	-0.16%
2022/05/11	1	20.30	0	0.00	20.30	1	1,924	0.05%
2022/05/10	1	20.00	1	19.85	20.30	0	2,033	0.00%
2022/05/09	0.1	20.10	1	20.10	20.10	-1	2,063	-0.05%
2022/05/06	0.1	20.95	0	0.00	20.65	0.1	2,072	0.00%
2022/05/05	0	21.85	0	0.00	20.95	0	2,090	0.00%
2022/05/04	0	21.05	1	20.90	20.95	-1	2,112	-0.05%
2022/05/03	0	20.80	0	0.00	20.80	0	2,156	0.00%
2022/04/29	5	20.95	0	0.00	20.85	5	2,195	0.23%
2022/04/28	0.1	20.61	2	20.70	20.70	-1.9	2,244	-0.09%
2022/04/27	4.2	20.63	3	20.47	20.55	1.2	2,357	0.05%
2022/04/26	0	20.90	0	0.00	20.80	0	2,399	0.00%
2022/04/25	6	20.78	0	0.00	20.55	6	2,406	0.25%
2022/04/22	0	21.70	0	0.00	21.35	0	2,395	0.00%
2022/04/20	6	21.77	0	0.00	21.85	6	2,433	0.25%
2022/04/19	1.1	21.62	1	21.70	21.75	0.1	2,449	0.00%
2022/04/18	5.3	21.31	11	21.40	21.35	-5.7	2,508	-0.23%
2022/04/15	5.3	21.72	1	21.65	21.60	4.3	2,521	0.17%
2022/04/14	0	0.00	3	22.12	22.05	-3	2,559	-0.12%
2022/04/13	11	22.19	1.1	22.20	22.30	9.9	2,588	0.38%
2022/04/12	6	21.98	1	21.95	22.10	5	2,650	0.19%
2022/04/11	0.2	22.21	12	22.28	22.10	-11.8	2,771	-0.43%
2022/04/08	2	22.65	0	0.00	22.60	2	2,841	0.07%
2022/04/07	7	22.61	8	22.64	22.45	-1	2,991	-0.03%
2022/04/06	16.2	22.89	6	22.87	22.85	10.2	3,060	0.33%
2022/04/01	2	23.35	0	23.40	23.25	2	3,259	0.06%
2022/03/31	0	23.20	0	0.00	23.45	0	3,918	0.00%
2022/03/30	0	23.35	5	23.35	23.45	-5	4,312	-0.12%
2022/03/29	8.1	23.06	1	23.05	23.10	7.1	4,314	0.16%
2022/03/28	9.3	22.96	15	23.00	23.15	-5.7	4,302	-0.13%
2022/03/25	73.1	23.46	18	23.51	23.35	55.1	4,288	1.29%
2022/03/24	0	24.55	2	24.60	24.50	-2	4,219	-0.05%
2022/03/23	7.1	24.33	4	24.43	24.35	3.1	4,214	0.07%
2022/03/22	6	24.16	15	24.35	24.40	-9	4,208	-0.21%
2022/03/21	16	24.16	2	24.23	24.15	14	4,198	0.33%
2022/03/18	4.1	24.04	8.1	24.13	24.10	-4	4,205	-0.10%
2022/03/17	2	23.83	2	24.10	23.85	0	4,199	0.00%
2022/03/16	2	23.43	3	23.55	23.50	-1	4,195	-0.02%
2022/03/15	4.1	23.56	1	23.45	23.30	3.1	4,187	0.07%
2022/03/14	6	23.89	19	23.92	23.85	-13	4,175	-0.31%
2022/03/11	3	23.63	4	23.64	23.60	-1	4,164	-0.02%
2022/03/10	27	23.70	27	23.56	23.55	0	4,159	0.00%
2022/03/09	37	22.83	30	23.07	23.10	7	4,150	0.17%
2022/03/08	8	22.84	16	22.83	22.40	-8	4,150	-0.19%
2022/03/07	23.8	23.60	2.2	23.57	23.55	21.6	4,100	0.53%
2022/03/04	5	24.89	5	24.92	24.60	0	4,071	0.00%
2022/03/03	6.4	24.97	11	24.80	24.65	-4.6	4,066	-0.11%
2022/03/02	8.4	24.65	14.2	24.60	24.60	-5.8	4,067	-0.14%
2022/03/01	37	24.97	29	24.88	24.90	8	4,104	0.19%
2022/02/25	13	24.57	30	24.59	24.55	-17	4,101	-0.41%
2022/02/24	27.1	24.32	20.2	24.13	23.95	6.9	4,073	0.17%
2022/02/23	7.2	25.07	6	25.22	25.05	1.2	4,025	0.03%
2022/02/22	46.1	25.19	46	25.10	25.20	0.1	3,999	0.00%
2022/02/21	106.3	25.89	107.9	25.98	26.05	-1.7	3,908	-0.04%	大買/大賣/
2022/02/18	59.4	25.37	81.1	25.04	25.45	-21.7	3,726	-0.58%
2022/02/17	92.3	25.46	75	25.05	24.70	17.3	3,651	0.47%
2022/02/16	40.2	25.59	75	25.62	25.70	-34.9	3,577	-0.97%
2022/02/15	58	25.14	68.2	25.13	25.10	-10.2	3,531	-0.29%
2022/02/14	17	24.89	12	25.03	25.20	5	3,499	0.14%
2022/02/11	14	25.04	28	25.07	24.95	-14	3,441	-0.41%
2022/02/10	73	24.93	121.2	24.87	24.60	-48.1	3,391	-1.42%	大賣/
2022/02/09	3.1	24.23	14.6	24.31	24.25	-11.5	3,294	-0.35%
2022/02/08	3.2	23.83	21	24.01	24.05	-17.8	3,262	-0.55%
2022/02/07	4	23.09	7.1	23.08	23.70	-3.1	3,251	-0.10%
2022/01/26	5.2	22.76	8	22.78	22.65	-2.9	3,234	-0.09%
2022/01/25	8	23.34	15.1	23.13	22.90	-7	3,215	-0.22%
2022/01/24	3	23.77	11.6	23.51	23.80	-8.6	3,175	-0.27%
2022/01/21	66.3	24.34	30.1	24.38	24.20	36.2	3,138	1.15%
2022/01/20	51.1	24.64	58	24.66	24.80	-7	3,099	-0.22%
2022/01/19	55.1	23.81	71.5	23.88	23.95	-16.4	2,988	-0.55%
2022/01/18	4.3	23.59	18.2	23.48	23.45	-14	2,937	-0.48%
2022/01/17	0.1	23.30	11.2	23.28	23.30	-11.2	2,927	-0.38%
2022/01/14	16.4	22.97	29	22.65	23.05	-12.6	2,921	-0.43%
2022/01/13	6	23.48	6	23.62	23.50	0	2,892	0.00%
2022/01/12	8	23.51	13	23.34	23.55	-5	2,881	-0.17%
2022/01/11	33	23.55	27	23.58	23.25	6	2,860	0.21%
2022/01/10	6	22.97	16	23.03	23.30	-10	2,800	-0.36%
2022/01/07	26.1	22.86	78.1	22.95	22.80	-52.1	2,782	-1.87%
2022/01/06	15.1	23.41	35	23.50	23.40	-19.9	2,738	-0.73%
2022/01/05	54.1	24.09	31.1	23.98	23.65	23	2,730	0.84%
2022/01/04	84.7	24.04	85	24.22	23.55	-0.3	2,665	-0.01%
2022/01/03	34.4	24.97	59	25.02	24.80	-24.6	2,530	-0.97%
2021/12/30	128.2	24.93	92.4	24.79	25.40	35.8	2,449	1.46%	大買/
2021/12/29	81.7	25.33	34.1	25.37	25.30	47.6	2,300	2.07%
2021/12/28	166.6	25.69	87	25.54	25.30	79.6	2,227	3.57%	大買/
2021/12/27	704.3	25.71	545.1	25.78	26.45	159.2	2,045	7.78%	大買/大賣/鉅額交易
2021/12/24	161.3	24.47	103.6	25.18	25.50	57.6	1,420	4.06%	大買/大賣/
2021/12/23	3.1	23.02	2	22.98	23.20	1.1	1,033	0.11%
2021/12/22	4	22.73	0.2	22.60	22.70	3.8	1,040	0.37%
2021/12/20	0	22.60	37	22.61	22.70	-37	1,406	-2.63%
2021/12/17	20	22.70	9	22.78	22.70	11	1,410	0.78%
2021/12/16	1	22.95	3	23.00	22.95	-2	1,412	-0.14%
2021/12/15	0	0.00	5	22.65	22.65	-5	1,426	-0.35%
2021/12/14	10	22.80	1	22.80	22.50	9	1,436	0.63%
2021/12/13	2	23.20	2	23.25	23.10	0	1,431	0.00%
2021/12/10	2	23.18	7	23.31	23.00	-5	1,430	-0.35%
2021/12/09	0	0.00	9	23.02	22.90	-9	1,437	-0.63%
2021/12/07	2	23.10	25.5	23.05	22.90	-23.5	1,465	-1.60%
2021/12/06	0	0.00	2	23.10	23.15	-2	1,470	-0.14%
2021/12/03	0	0.00	2	22.88	22.85	-2	1,484	-0.13%
2021/12/02	1.2	22.80	1	23.40	22.70	0.2	1,490	0.01%
2021/12/01	4	23.31	0	0.00	23.35	4	1,486	0.27%
2021/11/30	0	0.00	5	23.05	23.20	-5	1,493	-0.33%
2021/11/29	14	22.15	13	22.47	22.65	1	1,507	0.07%
2021/11/26	19	22.67	12.1	22.69	22.50	6.9	1,509	0.46%
2021/11/25	43.2	23.75	39	24.04	23.15	4.2	1,501	0.28%
2021/11/24	3	23.67	2	23.40	23.70	1	1,457	0.07%
2021/11/23	1	23.20	2	23.25	23.20	-1	1,435	-0.07%
2021/11/22	6	23.59	11	23.52	23.40	-5	1,461	-0.34%
2021/11/19	13	22.93	12	23.01	22.85	1	1,511	0.07%
2021/11/18	12	23.01	9	23.01	23.05	3	1,504	0.20%
2021/11/17	2	23.05	27.2	23.08	23.05	-25.2	1,512	-1.67%
2021/11/16	2.2	22.85	20	22.80	22.75	-17.9	1,497	-1.19%
2021/11/15	21.1	22.88	42.1	22.80	22.95	-20.9	1,484	-1.41%
2021/11/12	30.1	22.10	25.1	22.17	22.30	5	1,456	0.34%
2021/11/11	32	21.68	17.1	21.65	21.60	14.9	1,416	1.05%
2021/11/10	0.1	20.45	1	20.65	20.65	-0.9	1,385	-0.06%
2021/11/09	0.2	20.45	1	20.80	20.45	-0.8	1,429	-0.06%
2021/11/08	2	20.73	19	20.76	20.70	-17	1,438	-1.18%
2021/11/05	6	20.23	0	0.00	20.30	6	1,470	0.41%
2021/11/04	22	20.52	15	20.45	20.30	7	1,483	0.47%
2021/11/03	0	20.05	0	0.00	20.05	0	1,491	0.00%
2021/11/01	0	0.00	1	20.05	20.15	-1	1,504	-0.07%
2021/10/29	0	0.00	3	20.17	20.10	-3	1,522	-0.20%
2021/10/28	26	20.44	26	20.41	20.30	0	1,526	0.00%
2021/10/27	0	0.00	4	19.80	19.90	-4	1,523	-0.26%
2021/10/26	0	0.00	3	19.90	19.75	-3	1,555	-0.19%
2021/10/25	0	0.00	10	19.90	19.85	-10	1,567	-0.64%
2021/10/22	0	0.00	4	19.70	19.60	-4	1,605	-0.25%
2021/10/21	0	19.65	5	19.85	19.65	-5	1,635	-0.31%
2021/10/20	26	19.70	22	19.71	19.65	4	1,655	0.24%
2021/10/19	7	19.49	3	19.57	19.60	4	1,672	0.24%
2021/10/18	0	0.00	20	18.95	19.10	-20	1,772	-1.13%
2021/10/15	1	19.05	1	18.90	19.05	0	1,930	0.00%
2021/10/14	9	18.68	9	18.61	18.70	0	2,042	0.00%
2021/10/13	17	18.98	27	19.01	18.65	-10	2,125	-0.47%
2021/10/12	5	19.54	0	0.00	19.55	5	2,120	0.24%
2021/10/08	0	0.00	1	19.75	19.90	-1	2,134	-0.05%
2021/10/07	1	19.90	1	19.75	19.85	0	2,157	0.00%
2021/10/06	19	19.36	21	19.26	19.30	-2	2,288	-0.09%
2021/10/05	9	19.14	6	19.09	19.25	3	2,388	0.13%
2021/10/04	16	19.57	9	19.51	19.30	7	2,409	0.29%
2021/10/01	18.1	20.60	14	20.58	20.25	4.1	2,443	0.17%
2021/09/30	16	21.46	2	21.85	21.35	14	2,460	0.57%
2021/09/29	13	21.55	7	21.64	21.50	6	2,497	0.24%
2021/09/28	7	21.53	12	21.66	21.65	-5	2,581	-0.19%
2021/09/27	72	21.73	42	21.64	21.65	30	2,621	1.14%
2021/09/24	4	21.11	11	21.17	21.05	-7	2,289	-0.31%
2021/09/23	1	20.60	7	20.86	20.75	-6	2,295	-0.26%
2021/09/22	6	20.64	1	20.70	20.60	5	2,300	0.22%
2021/09/17	4	20.90	0	0.00	21.20	4	2,297	0.17%
2021/09/16	4	21.10	2	21.30	21.00	2	2,297	0.09%
2021/09/15	1	21.10	11	21.15	21.20	-10	2,297	-0.44%
2021/09/14	10	21.08	4	21.16	21.15	6	2,300	0.26%
2021/09/13	0	21.14	13	21.67	21.50	-13	2,291	-0.57%
2021/09/10	16	21.10	5	21.10	21.10	11	2,289	0.48%
2021/09/09	6	21.38	1	21.50	21.45	5	2,277	0.22%
2021/09/08	12.1	21.58	3	21.50	21.35	9.1	2,270	0.40%
2021/09/07	8	22.06	11	21.93	22.20	-3	2,263	-0.13%
2021/09/06	7	22.51	47	22.36	22.20	-40	2,264	-1.77%
2021/09/03	16	22.97	9	22.94	22.80	7	2,281	0.31%
2021/09/02	1	23.70	7	24.05	23.85	-6	2,267	-0.26%
2021/09/01	9	23.94	7	24.01	23.75	2	2,246	0.09%
2021/08/31	1	23.75	15.3	23.97	24.20	-14.3	2,233	-0.64%
2021/08/30	9.2	23.68	16.1	23.75	23.70	-6.9	2,226	-0.31%
2021/08/27	10	23.74	11	23.67	23.75	-1	2,228	-0.04%
2021/08/26	38	23.98	19	23.75	23.80	19	2,231	0.85%
2021/08/25	22	24.13	21.2	24.00	24.25	0.8	2,227	0.03%
2021/08/24	24	23.10	26	23.18	23.05	-2	2,174	-0.09%
2021/08/23	21	23.00	23	22.88	22.90	-2	2,181	-0.09%
2021/08/20	4	21.61	1	21.55	21.50	3	2,192	0.14%
2021/08/19	4	22.10	4	21.83	21.80	0	2,237	0.00%
2021/08/18	10	21.63	3	21.38	22.15	7	2,257	0.31%
2021/08/17	6	22.48	0	0.00	21.85	6	2,268	0.26%
2021/08/16	6	22.52	53	22.51	22.65	-47	2,285	-2.06%
2021/08/13	9	23.37	16	23.76	23.00	-7	2,280	-0.31%
2021/08/12	2	23.35	13	23.30	23.30	-11	2,278	-0.48%
2021/08/11	13	22.92	10	23.11	22.95	3	2,315	0.13%
2021/08/10	3	22.83	3.1	23.14	23.00	-0.1	2,347	0.00%
2021/08/09	4	22.96	6	23.18	22.85	-2	2,382	-0.08%
2021/08/06	10	22.91	0	0.00	22.85	10	2,406	0.42%
2021/08/05	1	23.05	2	22.95	22.90	-1	2,446	-0.04%
2021/08/04	5	23.03	7	23.02	23.00	-2	2,542	-0.08%
2021/08/03	0	22.35	0	22.35	22.45	0	2,602	0.00%
2021/08/02	0	22.05	22	22.40	22.60	-22	2,673	-0.82%
2021/07/30	3.1	22.46	13	22.65	22.20	-9.9	2,683	-0.37%
2021/07/29	3.4	22.74	11	22.79	22.80	-7.6	2,672	-0.28%
2021/07/28	9.1	22.54	11	22.54	22.60	-1.9	2,675	-0.07%
2021/07/27	13.3	23.33	6.2	23.40	22.80	7.1	2,700	0.26%
2021/07/26	5.1	23.05	16	23.09	23.05	-10.9	2,721	-0.40%
2021/07/23	7.1	22.94	5.3	23.05	22.95	1.8	2,722	0.07%
2021/07/22	53.5	23.37	171	23.79	22.80	-117.5	2,731	-4.30%	大賣/鉅額交易
2021/07/21	170	24.13	71.1	24.25	23.85	99	2,670	3.71%	大買/
2021/07/20	56	24.44	24	24.43	25.45	32	2,555	1.25%
2021/07/19	24.1	24.07	68.2	23.78	24.45	-44.1	2,483	-1.78%
2021/07/16	13	23.14	53	23.14	23.10	-40	2,453	-1.63%
2021/07/15	3	22.77	27	22.95	23.05	-24	2,473	-0.97%
2021/07/14	17	22.81	50	22.85	22.80	-33	2,483	-1.33%
2021/07/13	148.2	22.96	25	22.94	22.70	123.2	2,491	4.95%	大買/鉅額交易
2021/07/12	84	23.74	45.4	23.90	24.50	38.6	2,405	1.60%
2021/07/09	49	22.91	26.5	22.85	23.10	22.5	2,363	0.95%
2021/07/08	44	22.67	35.4	22.84	22.80	8.6	2,383	0.36%
2021/07/07	19.2	22.42	18.2	22.35	22.40	1	2,390	0.04%
2021/07/06	28.5	22.29	12.5	22.29	22.40	16	2,401	0.67%
2021/07/05	108.5	21.92	92	21.77	22.10	16.5	2,395	0.69%	大買/
2021/07/02	51.5	21.29	23.1	21.40	21.60	28.4	2,368	1.20%
2021/07/01	0	0.00	1.1	20.79	20.50	-1.1	2,360	-0.05%
2021/06/30	1	20.65	6	20.69	20.65	-5	2,399	-0.21%
2021/06/29	0	0.00	3	20.58	20.40	-3	2,488	-0.12%
2021/06/28	11	20.58	5	20.48	20.55	6	2,540	0.24%
2021/06/25	1	20.20	1	20.20	20.10	0	2,741	0.00%
2021/06/24	1	20.05	1	20.05	20.00	0	2,772	0.00%
2021/06/23	3	19.93	2.1	20.05	20.05	0.9	2,793	0.03%
2021/06/22	2	19.98	0	0.00	19.95	2	2,804	0.07%
2021/06/21	1	20.05	6	19.77	20.10	-5	2,827	-0.18%
2021/06/18	1	20.00	1	20.00	19.95	0	2,836	0.00%
2021/06/17	2	20.10	2	20.15	20.20	0	2,866	0.00%
2021/06/16	4	20.00	4	20.01	19.90	0	2,886	0.00%
2021/06/15	3	20.13	4	20.19	20.30	-1	2,909	-0.03%
2021/06/11	6	20.51	5	20.38	20.25	1	2,956	0.03%
2021/06/09	10	21.05	1	21.20	20.85	9	3,066	0.29%
2021/06/08	12	21.33	1	21.35	21.35	11	3,082	0.36%
2021/06/07	3	21.23	3	21.47	21.15	0	3,184	0.00%
2021/06/04	9	21.58	6	21.76	21.50	3	3,198	0.09%
2021/06/03	3.1	22.08	1	21.90	22.05	2.1	3,191	0.07%
2021/06/02	3	21.97	9	22.36	22.15	-6	3,190	-0.19%
2021/06/01	2	21.25	12.1	21.57	21.75	-10.1	3,162	-0.32%
2021/05/31	10	21.23	18.1	21.40	21.20	-8.1	3,142	-0.26%
2021/05/28	10.2	21.24	8.1	21.36	21.45	2.1	3,127	0.07%
2021/05/27	33	21.51	10.3	21.52	21.70	22.7	3,098	0.73%
2021/05/26	1	21.10	8	21.01	21.05	-7	3,056	-0.23%
2021/05/25	8	20.61	2	20.65	20.55	6	3,037	0.20%
2021/05/24	4.1	19.90	2	20.13	20.40	2.1	3,019	0.07%
2021/05/21	6	19.33	3	19.58	19.70	3	2,995	0.10%
2021/05/20	5	19.41	3	19.62	19.15	2	2,991	0.07%
2021/05/19	19.2	19.63	21	19.56	19.90	-1.8	2,960	-0.06%
2021/05/18	10	19.08	3	19.08	19.45	7	2,927	0.24%
2021/05/17	11	18.21	3	18.18	17.70	8	2,866	0.28%
2021/05/14	2.3	19.83	0	0.00	19.65	2.3	2,822	0.08%
2021/05/13	10	19.38	11.2	18.97	19.10	-1.2	2,797	-0.04%
2021/05/12	20	20.28	30	20.54	19.80	-10	2,759	-0.36%
2021/05/11	34	22.04	7	22.08	21.55	27	2,683	1.01%
2021/05/10	3	22.98	21.2	23.41	23.70	-18.2	2,603	-0.70%
2021/05/07	3.1	22.21	6	22.04	22.30	-2.9	2,535	-0.11%
2021/05/06	4	22.00	2	22.10	22.05	2	2,523	0.08%
2021/05/05	0	0.00	3	22.35	22.35	-3	2,501	-0.12%
2021/05/04	25.2	22.21	31.1	22.56	22.20	-5.9	2,487	-0.24%
2021/05/03	14.1	22.78	7	22.89	22.80	7.1	2,423	0.29%
2021/04/29	5.3	23.09	4	23.19	23.05	1.3	2,373	0.06%
2021/04/28	18	23.47	5.1	23.43	23.30	12.9	2,360	0.55%
2021/04/27	7	23.47	14	23.13	23.60	-7	2,346	-0.30%
2021/04/26	30.1	23.43	10	23.19	23.05	20.1	2,315	0.87%
2021/04/23	2	22.78	25	22.72	23.05	-23	2,282	-1.01%
2021/04/22	15	22.77	22	23.14	22.65	-7	2,259	-0.31%
2021/04/21	5	22.93	14.1	23.01	22.85	-9.1	2,205	-0.41%
2021/04/20	6	22.59	31	22.48	22.60	-25	2,172	-1.15%
2021/04/19	11	22.42	13	22.52	22.35	-2	2,158	-0.09%
2021/04/16	15.1	22.73	6.1	22.55	22.70	9	2,131	0.42%
2021/04/15	16	22.79	11	22.67	22.85	5	2,096	0.24%
2021/04/14	13	21.22	8	21.41	21.85	5	2,045	0.24%
2021/04/13	50	22.03	7.1	22.38	21.65	42.9	2,017	2.13%
2021/04/12	18	22.22	23.1	22.28	22.20	-5.1	1,983	-0.26%
2021/04/09	32.3	21.84	46	21.76	21.95	-13.7	1,949	-0.70%
2021/04/08	21	21.68	7	21.77	21.80	14	1,929	0.73%
2021/04/07	14.1	21.32	22	21.23	21.25	-7.9	1,865	-0.42%
2021/04/06	2	20.87	10.2	21.12	20.85	-8.2	1,844	-0.44%
2021/04/01	7.1	20.93	11	20.95	20.90	-3.9	1,815	-0.21%
2021/03/31	12.1	20.62	27	20.56	20.90	-14.9	1,719	-0.87%
2021/03/30	74	21.11	56.1	20.81	20.85	18	1,667	1.08%
2021/03/29	13	20.09	11	20.09	20.45	2	1,455	0.14%
2021/03/26	1	19.70	21.6	19.90	19.90	-20.6	1,434	-1.43%
2021/03/25	1	19.55	11	19.72	19.55	-10	1,411	-0.71%
2021/03/24	46.1	19.68	12	20.09	19.45	34.1	1,396	2.44%
2021/03/23	0	20.00	0.5	20.15	19.85	-0.4	1,410	-0.03%
2021/03/22	3.1	20.01	1.1	20.06	20.15	1.9	1,421	0.13%
2021/03/19	8.3	19.92	30	19.82	19.70	-21.7	1,384	-1.57%
2021/03/18	23.3	20.12	3.1	20.05	19.85	20.3	1,368	1.48%
2021/03/17	33.5	20.22	11.7	20.26	20.20	21.8	1,379	1.58%
2021/03/16	27.3	20.18	13.3	20.00	19.80	14	1,349	1.03%
2021/03/15	20.7	19.70	11.4	19.53	19.30	9.3	1,281	0.72%
2021/03/12	4.6	19.35	2.1	19.28	19.45	2.5	1,230	0.20%
2021/03/11	55	19.13	67	18.85	19.40	-12	1,227	-0.98%
2021/03/10	7	18.12	0	17.60	18.60	7	1,147	0.61%
2021/03/09	0	17.60	0	0.00	17.65	0	1,174	0.00%
2021/03/08	3	17.65	0	19.40	17.55	3	1,225	0.24%
2021/03/05	0.1	17.77	2	17.73	17.65	-1.9	1,275	-0.15%
2021/03/04	0	0.00	8	17.90	17.80	-8	1,360	-0.59%
2021/03/03	0	0.00	1	18.05	18.10	-1	1,447	-0.07%
2021/03/02	0	0.00	1	18.45	18.00	-1	1,489	-0.07%
2021/02/26	1	18.45	5	18.31	18.35	-4	1,570	-0.25%
2021/02/25	1	18.60	1	18.55	18.60	0	1,587	0.00%
2021/02/24	12	18.53	1	18.35	18.35	11	1,638	0.67%
2021/02/23	1	18.25	4	18.45	18.50	-3	1,673	-0.18%
2021/02/22	0	18.30	0	0.00	18.30	0	1,734	0.00%
2021/02/19	8	17.79	0	0.00	17.70	8	1,745	0.46%
2021/02/18	9	17.90	4	17.75	17.70	5	1,736	0.29%
2021/02/17	12	17.40	0	0.00	17.30	12	1,727	0.69%
2021/02/05	7	16.80	0	0.00	16.75	7	1,718	0.41%
2021/02/04	10	16.65	8	16.70	16.70	2	1,721	0.12%
2021/02/02	17	16.94	2	16.85	16.90	15	1,723	0.87%
2021/02/01	1	16.35	1	16.30	16.35	0	1,701	0.00%
2021/01/29	1	16.45	6	16.42	16.40	-5	1,700	-0.29%
2021/01/28	3	16.32	86	16.16	16.55	-83	1,692	-4.90%
2021/01/27	12	16.59	5	16.55	16.55	7	1,689	0.41%
2021/01/26	2	16.63	0	0.00	16.60	2	1,694	0.12%
2021/01/25	1	16.65	0	0.00	16.75	1	1,694	0.06%
2021/01/22	0	0.00	5	16.45	16.70	-5	1,704	-0.29%
2021/01/21	5	16.80	0	0.00	16.55	5	1,707	0.29%
2021/01/20	3	16.52	4	16.56	16.35	-1	1,700	-0.06%
2021/01/19	12	17.45	5	17.40	17.10	7	1,687	0.41%
2021/01/15	0	0.00	12	17.23	16.90	-12	1,673	-0.72%
2021/01/14	2	17.45	0	17.40	17.40	2	1,659	0.12%
2021/01/13	4	17.50	7	17.48	17.50	-3	1,743	-0.17%
2021/01/12	1	17.65	2	17.70	17.45	-1	1,737	-0.06%
2021/01/11	2	17.88	1	17.90	17.80	1	1,728	0.06%
2021/01/08	4	18.00	2	18.03	17.80	2	1,728	0.12%
2021/01/07	6	18.17	2	18.20	18.00	4	1,729	0.23%
2021/01/06	7	18.31	4	18.40	18.15	3	1,724	0.17%
2021/01/05	8	19.12	9	19.24	18.90	-1	1,703	-0.06%
2021/01/04	7	19.86	15	19.76	19.70	-8	1,671	-0.48%
2020/12/31	4	19.46	47	19.69	19.50	-43	1,658	-2.59%
2020/12/30	39	19.51	5	19.40	19.45	34	1,633	2.08%
2020/12/29	22	19.43	7	19.39	19.35	15	1,627	0.92%
2020/12/28	2	19.25	4	19.18	19.10	-2	1,601	-0.12%
2020/12/25	2	18.73	1	18.90	18.80	1	1,582	0.06%
2020/12/24	0	0.00	1	19.00	18.85	-1	1,579	-0.06%
2020/12/23	0	0.00	6	18.56	18.60	-6	1,572	-0.38%
2020/12/22	1	18.80	2	18.88	18.55	-1	1,587	-0.06%
2020/12/21	8	18.93	12	18.87	19.20	-4	1,576	-0.25%
2020/12/18	7	19.25	9	19.38	19.15	-2	1,579	-0.13%
2020/12/17	11	19.56	8.1	19.54	19.40	2.9	1,584	0.18%
2020/12/16	4	19.42	5.1	19.24	19.40	-1	1,561	-0.07%
2020/12/15	0	18.50	5	18.43	18.45	-5	1,588	-0.31%
2020/12/14	1	18.70	9	18.58	18.75	-8	1,731	-0.46%
2020/12/11	8	18.64	5.1	18.71	18.50	2.9	1,909	0.15%
2020/12/10	1	19.25	10	19.60	19.45	-9	1,868	-0.48%
2020/12/09	3.1	19.33	5	19.34	19.35	-1.9	1,839	-0.10%
2020/12/08	13	19.23	19	19.20	19.15	-6	1,841	-0.33%
2020/12/07	2	19.45	4	19.80	19.30	-2	1,828	-0.11%
2020/12/04	11	19.30	64	19.30	19.30	-53	1,813	-2.92%
2020/12/03	17	19.84	16	19.84	19.45	1	1,805	0.06%
2020/12/02	41	19.80	12	19.93	19.75	29	1,788	1.62%
2020/12/01	18	19.31	17	19.32	19.60	1	1,766	0.06%
2020/11/30	22	19.23	14	19.11	18.95	8	1,860	0.43%
2020/11/27	13	18.45	47	18.35	18.65	-34	1,801	-1.89%
2020/11/26	16	17.99	14	18.13	18.00	2	1,796	0.11%
2020/11/25	65	18.18	9	18.08	18.25	56	1,760	3.18%
2020/11/24	5	17.38	4	17.50	17.30	1	1,675	0.06%
2020/11/23	26.1	17.77	15	17.69	17.65	11.1	1,666	0.67%
2020/11/20	2	17.15	2	17.20	17.30	0	1,620	0.00%
2020/11/19	5	16.98	3	16.90	16.90	2	1,676	0.12%
2020/11/18	5	16.41	1	16.45	16.40	4	1,628	0.25%
2020/11/17	0	16.10	0	0.00	16.15	0	1,605	0.00%
2020/11/16	2	16.25	0	0.00	16.20	2	1,624	0.12%
2020/11/13	1	16.10	0	0.00	16.10	1	1,623	0.06%
2020/11/12	0	16.00	0	0.00	16.00	0	1,642	0.00%
2020/11/11	2	16.00	3	15.90	16.00	-1	1,676	-0.06%
2020/11/10	3	15.50	0	0.00	15.65	3	1,712	0.18%
2020/11/09	1	15.60	1	15.45	15.60	0	1,718	0.00%
2020/11/06	1	15.30	0	0.00	15.30	1	1,715	0.06%
2020/11/05	3	15.25	0	0.00	15.30	3	1,727	0.17%
2020/11/03	4	15.39	0	0.00	15.30	4	1,737	0.23%
2020/11/02	0	0.00	1	15.40	15.35	-1	1,739	-0.06%
2020/10/29	1	15.50	0	0.00	15.60	1	1,751	0.06%
2020/10/28	0	0.00	5	15.80	15.75	-5	1,767	-0.28%
2020/10/27	0	15.85	1	16.00	15.95	-1	1,770	-0.06%
2020/10/26	5	15.85	0	0.00	15.85	5	1,776	0.28%
2020/10/21	5	16.44	3	16.15	16.25	2	1,783	0.11%
2020/10/20	0	16.15	0	0.00	16.15	0	1,701	0.00%
2020/10/13	0	0.00	2	16.05	16.10	-2	1,693	-0.12%
2020/10/12	1	16.10	2	16.15	16.10	-1	1,690	-0.06%
2020/10/08	5.1	16.39	8	16.33	16.30	-2.9	1,698	-0.17%
2020/10/07	1	16.35	2	16.33	16.30	-1	1,757	-0.06%
2020/10/06	2	16.28	5	16.26	16.30	-3	1,769	-0.17%
2020/09/30	7	15.84	2	15.88	15.85	5	1,777	0.28%
2020/09/29	1	15.70	0	0.00	15.60	1	1,800	0.06%
2020/09/28	0	0.00	1	15.70	15.60	-1	1,803	-0.06%
2020/09/25	5	15.96	13	15.47	15.45	-8	1,830	-0.44%
2020/09/24	2	15.98	0	0.00	15.85	2	1,817	0.11%
2020/09/23	0	0.00	11	16.19	16.10	-11	1,824	-0.60%
2020/09/22	10	16.20	0	0.00	16.25	10	1,815	0.55%
2020/09/21	1	16.90	9	16.77	16.55	-8	1,802	-0.44%
2020/09/18	10	16.70	12	16.58	16.50	-2	1,778	-0.11%
2020/09/17	74	17.05	43	16.81	16.65	31	1,718	1.80%
2020/09/16	11	17.04	14	17.13	17.25	-3	1,566	-0.19%
2020/09/15	0	0.00	1	15.85	15.70	-1	1,383	-0.07%
2020/09/14	1	15.50	0	0.00	15.75	1	1,378	0.07%
2020/09/11	0	0.00	5	15.70	15.65	-5	1,378	-0.36%
2020/09/10	0	16.10	1	16.20	16.10	-1	1,368	-0.07%
2020/09/09	1	16.15	1	15.80	16.15	0	1,373	0.00%
2020/09/08	2	16.33	5	16.11	16.00	-3	1,365	-0.22%
2020/09/07	9	16.76	6	16.48	16.25	3	1,348	0.22%
2020/09/04	3	16.77	5	16.75	16.75	-2	1,323	-0.15%
2020/09/03	21	16.89	33	16.97	17.00	-12	1,287	-0.93%
2020/09/02	6	16.47	2	16.38	16.20	4	1,137	0.35%
2020/09/01	12	16.26	3	16.38	16.35	9	1,110	0.81%
2020/08/31	2	16.15	4	16.11	16.15	-2	1,042	-0.19%
2020/08/28	13	15.94	6	16.05	16.10	7	1,034	0.68%
2020/08/27	8	16.14	1	16.20	15.90	7	1,039	0.67%
2020/08/26	3	16.12	5	16.18	16.30	-2	1,023	-0.20%
2020/08/25	25	16.27	6	16.17	16.25	19	1,009	1.88%
2020/08/24	3	15.48	3	15.70	15.90	0	908	0.00%
2020/08/21	2	14.93	0	0.00	15.05	2	927	0.22%
2020/08/20	7	15.04	19	15.06	14.80	-12	924	-1.30%
2020/08/19	7	15.73	8	15.69	15.40	-1	904	-0.11%
2020/08/18	7	15.89	8	15.75	15.65	-1	899	-0.11%
2020/08/17	19	16.33	1	16.60	16.15	18	881	2.04%
2020/08/14	9	16.19	12	16.10	16.30	-3	844	-0.36%
2020/08/13	3	15.40	1	15.30	15.40	2	791	0.25%
2020/08/12	2	15.25	11	15.25	15.20	-9	787	-1.14%
2020/08/11	3	15.35	0	0.00	15.30	3	797	0.38%
2020/08/10	0	0.00	1	15.25	15.25	-1	805	-0.12%
2020/08/06	0	0.00	1	15.55	15.20	-1	916	-0.11%
2020/08/05	6	15.40	1	15.40	15.45	5	986	0.51%
2020/08/04	0	0.00	1	15.30	15.25	-1	995	-0.10%
2020/08/03	4	15.23	3	15.28	15.10	1	997	0.10%
2020/07/31	2	15.05	0	0.00	15.00	2	988	0.20%
2020/07/30	0	0.00	6	14.73	14.80	-6	998	-0.60%
2020/07/29	1	14.50	0	0.00	14.40	1	998	0.10%
2020/07/28	1	14.25	0	0.00	14.30	1	1,012	0.10%
2020/07/27	4	14.48	0	0.00	14.45	4	1,032	0.39%
2020/07/24	2	14.55	0	0.00	14.50	2	1,034	0.19%
2020/07/22	0	0.00	3	14.97	14.90	-3	1,036	-0.29%
2020/07/21	1	14.60	2	14.60	14.55	-1	1,042	-0.10%
2020/07/20	3	14.52	0	0.00	14.40	3	1,042	0.29%
2020/07/17	2	15.00	0	0.00	14.70	2	1,040	0.19%
2020/07/14	2	15.43	5	15.49	15.20	-3	1,049	-0.29%
2020/07/10	0	0.00	2	15.50	14.90	-2	995	-0.20%
2020/07/08	0	0.00	5	15.27	15.55	-5	995	-0.50%
2020/07/06	1	15.10	0	0.00	15.10	1	972	0.10%
2020/07/03	1	14.95	0	0.00	15.00	1	953	0.10%
2020/07/02	0	0.00	1	15.10	15.10	-1	963	-0.10%
2020/07/01	0	0.00	13	14.65	14.65	-13	951	-1.37%
2020/06/30	0	0.00	10	14.50	14.60	-10	955	-1.05%
2020/06/22	8	14.59	4	14.65	14.80	4	968	0.41%
2020/06/19	4	14.78	0	0.00	14.65	4	980	0.41%
2020/06/17	10	14.75	0	0.00	14.80	10	990	1.01%
2020/06/16	61	14.79	0	0.00	14.45	61	1,010	6.04%
2020/06/12	1	14.30	4	14.26	14.40	-3	1,105	-0.27%
2020/06/11	6	15.10	6	15.20	14.65	0	1,124	0.00%
2020/06/10	1	15.15	9	15.28	15.35	-8	1,133	-0.71%
2020/06/09	0	0.00	2	15.40	15.30	-2	1,190	-0.17%
2020/06/08	0	0.00	2	15.40	15.40	-2	1,229	-0.16%
2020/06/05	4	15.68	10	15.54	15.55	-6	1,228	-0.49%
2020/06/04	4	15.25	0	0.00	15.15	4	1,230	0.33%
2020/06/02	1	14.85	0	0.00	15.00	1	1,238	0.08%
2020/06/01	1	15.05	3	15.07	14.95	-2	1,238	-0.16%
2020/05/29	5	14.97	5	14.95	14.85	0	1,236	0.00%
2020/05/28	12	15.43	1	15.65	15.00	11	1,233	0.89%
2020/05/26	0	0.00	2	14.75	14.70	-2	1,204	-0.17%
2020/05/25	0	0.00	1	14.35	14.30	-1	1,201	-0.08%
2020/05/22	2	14.55	2	14.50	14.50	0	1,198	0.00%
2020/05/20	0	0.00	1	14.50	14.65	-1	1,195	-0.08%
2020/05/19	0	0.00	2	14.50	14.50	-2	1,201	-0.17%
2020/05/18	9	14.83	6	14.52	14.35	3	1,206	0.25%
2020/05/15	4	15.18	2	15.00	14.90	2	1,209	0.17%
2020/05/14	6	15.27	1	15.50	15.00	5	1,190	0.42%
2020/05/13	33	16.16	7	16.26	16.10	26	1,150	2.26%
2020/05/12	15	16.10	4	15.60	16.25	11	1,071	1.03%
2020/05/11	4	14.65	0	0.00	14.80	4	996	0.40%
2020/05/07	2	14.40	0	0.00	14.40	2	994	0.20%
2020/04/30	5	14.00	7	14.14	14.25	-2	974	-0.21%
2020/04/27	0	0.00	1	13.90	13.95	-1	1,013	-0.10%
2020/04/24	3	13.78	2	13.85	13.85	1	1,009	0.10%
2020/04/17	0	0.00	3	14.00	13.80	-3	1,150	-0.26%
2020/04/15	1	13.60	0	0.00	13.60	1	1,142	0.09%
2020/04/14	0	0.00	5	13.71	13.70	-5	1,152	-0.43%
2020/04/10	0	0.00	5	13.28	13.20	-5	1,141	-0.44%
2020/04/08	1	13.30	0	0.00	13.45	1	1,142	0.09%
2020/04/07	0	0.00	8	12.87	12.90	-8	1,139	-0.70%
2020/03/24	1	12.60	0	0.00	12.55	1	1,127	0.09%
2020/03/23	0	0.00	3	12.10	12.20	-3	1,125	-0.27%
2020/03/20	11	11.96	2	12.50	12.60	9	1,131	0.80%
2020/03/19	1	11.65	0	0.00	11.60	1	1,144	0.09%
2020/03/18	0	13.50	0	0.00	12.45	0	1,105	0.00%
2020/03/17	0	0.00	2	12.55	12.90	-2	1,115	-0.18%
2020/03/16	1	12.95	0	0.00	13.00	1	1,096	0.09%
2020/03/13	11	12.40	0	0.00	13.00	11	1,077	1.02%
2020/03/12	1	13.55	0	0.00	13.75	1	1,021	0.10%
2020/03/10	5	14.64	17	14.74	15.00	-12	995	-1.21%
2020/03/09	3	15.27	0	0.00	15.10	3	979	0.31%
2020/03/05	5	16.10	1	16.30	16.15	4	976	0.41%
2020/03/04	1	16.05	0	0.00	16.05	1	982	0.10%
2020/03/03	0	0.00	2	16.25	16.10	-2	987	-0.20%
2020/03/02	0	0.00	2	15.70	15.85	-2	1,000	-0.20%
2020/02/18	1	16.70	5	16.70	16.80	-4	1,057	-0.38%
2020/02/17	1	16.65	0	0.00	16.55	1	1,049	0.10%
2020/02/13	3	16.60	0	0.00	16.40	3	1,070	0.28%
2020/02/12	1	16.60	0	0.00	16.75	1	1,095	0.09%
2020/02/06	1	16.80	3	16.75	16.80	-2	1,177	-0.17%
2020/02/05	1	16.50	2	16.50	16.50	-1	1,233	-0.08%
2020/01/31	0	0.00	5	16.40	16.45	-5	1,321	-0.38%
2020/01/30	8	16.64	0	0.00	16.50	8	1,321	0.61%
2020/01/16	1	18.70	28	18.70	18.55	-27	1,315	-2.05%
2020/01/15	3	19.00	0	0.00	18.85	3	1,303	0.23%
2020/01/14	32	19.18	1	18.95	18.90	31	1,311	2.36%
2020/01/13	4	19.09	11	19.13	19.50	-7	1,252	-0.56%
2020/01/09	2	18.05	0	0.00	18.15	2	1,313	0.15%
2020/01/08	4	17.40	18	17.49	17.50	-14	1,464	-0.96%
2020/01/07	7	18.21	0	0.00	18.10	7	1,459	0.48%
2020/01/06	10	18.46	1	18.60	18.35	9	1,483	0.61%
2020/01/03	5	18.78	16	18.72	18.80	-11	1,498	-0.73%
2019/12/31	0	0.00	4	19.15	19.10	-4	1,510	-0.26%
2019/12/30	2	18.90	0	0.00	19.05	2	1,521	0.13%
2019/12/27	1	18.80	0	0.00	18.90	1	1,523	0.07%
2019/12/26	10	18.87	7	18.80	18.75	3	1,560	0.19%
2019/12/25	1	19.00	12	19.47	18.95	-11	1,589	-0.69%
2019/12/24	1	18.80	0	0.00	18.85	1	1,608	0.06%
2019/12/23	5	18.78	0	0.00	18.65	5	1,629	0.31%
2019/12/20	0	0.00	10	19.05	19.00	-10	1,641	-0.61%
2019/12/19	6	19.15	0	0.00	19.10	6	1,677	0.36%
2019/12/18	0	0.00	5	19.30	19.25	-5	1,711	-0.29%
2019/12/17	5	19.10	0	0.00	19.05	5	1,752	0.29%
2019/12/16	0	0.00	4	18.46	19.05	-4	1,822	-0.22%
2019/12/13	6	19.39	8.1	18.75	18.70	-2.1	1,917	-0.11%
2019/12/12	8	19.54	0	0.00	19.45	8	1,915	0.42%
2019/12/06	2	20.55	7	20.41	20.55	-5	2,056	-0.24%
2019/12/05	0	0.00	1	20.15	20.15	-1	2,084	-0.05%
2019/12/04	2	20.00	3	20.05	20.05	-1	2,143	-0.05%
2019/12/03	1	20.00	2	20.00	20.20	-1	2,179	-0.05%
2019/12/02	5	19.87	0	0.00	19.90	5	2,210	0.23%
2019/11/29	0	0.00	1	20.30	20.30	-1	2,244	-0.04%
2019/11/28	2	20.60	0	0.00	20.55	2	2,343	0.09%
2019/11/27	0	0.00	5	20.60	20.45	-5	2,432	-0.21%
2019/11/26	5	20.40	5	20.65	20.40	0	2,641	0.00%
2019/11/25	5	20.35	0	0.00	20.35	5	2,758	0.18%
2019/11/21	2	20.43	13	20.62	20.80	-11	3,312	-0.33%
2019/11/20	6	20.20	10	20.20	20.20	-4	3,366	-0.12%
2019/11/19	0	0.00	3	20.63	20.70	-3	3,406	-0.09%
2019/11/18	2	20.60	0	0.00	20.55	2	3,504	0.06%
2019/11/15	5	20.70	0	0.00	20.65	5	3,625	0.14%
2019/11/14	0	0.00	5	20.88	20.80	-5	3,699	-0.14%
2019/11/13	1	20.75	2	20.80	20.75	-1	3,921	-0.03%
2019/11/12	5	20.66	4	20.98	20.80	1	4,091	0.02%
2019/11/11	5	21.12	0	0.00	20.90	5	4,305	0.12%
2019/11/08	7	21.81	0	0.00	21.95	7	4,932	0.14%
2019/11/07	11	21.74	3	22.28	22.10	8	5,076	0.16%
2019/11/06	3	21.20	0	0.00	21.20	3	5,070	0.06%
2019/11/05	12	21.23	0	0.00	21.15	12	5,107	0.23%
2019/11/04	3	21.00	23	21.15	20.80	-20	5,134	-0.39%
2019/11/01	30	21.71	5	21.44	21.65	25	5,100	0.49%
2019/10/31	14	22.79	0	0.00	22.60	14	5,059	0.28%
2019/10/30	2	23.10	15	22.77	22.95	-13	5,106	-0.25%
2019/10/29	2	22.65	0	0.00	22.60	2	5,121	0.04%
2019/10/28	2	22.75	1	22.75	22.85	1	5,143	0.02%
2019/10/25	9	22.81	1	22.80	22.75	8	5,197	0.15%
2019/10/24	0	0.00	1	23.00	22.90	-1	5,293	-0.02%
2019/10/23	1.1	23.09	0	0.00	22.95	1.1	5,301	0.02%
2019/10/22	18	22.89	10	23.25	23.30	8	5,309	0.15%
2019/10/21	1	23.20	2	23.05	23.00	-1	5,328	-0.02%
2019/10/18	18	23.16	0	0.00	23.10	18	5,362	0.34%
2019/10/17	29	23.99	12	24.14	23.85	17	5,465	0.31%
2019/10/16	38	23.93	21	24.02	24.20	17	5,614	0.30%
2019/10/15	3	22.52	0	0.00	22.50	3	5,471	0.05%
2019/10/14	20	22.80	0	0.00	22.75	20	5,484	0.36%
2019/10/09	1	22.80	0	0.00	22.75	1	5,493	0.02%
2019/10/08	3	23.25	0	0.00	23.20	3	5,508	0.05%
2019/10/07	1	23.50	6	23.39	23.40	-5	5,606	-0.09%
2019/10/04	2	23.55	1	23.80	23.35	1	5,675	0.02%
2019/10/03	1	23.40	1	23.40	23.60	0	5,871	0.00%
2019/10/02	6	23.38	14	23.22	23.65	-8	5,907	-0.14%
2019/10/01	3	22.65	1	23.20	22.65	2	5,941	0.03%
2019/09/26	2	23.40	26	23.44	23.35	-24	6,094	-0.39%
2019/09/25	5	23.45	0	0.00	23.60	5	6,183	0.08%
2019/09/24	12	23.87	16	23.77	23.45	-4	6,344	-0.06%
2019/09/23	6	23.45	4	23.75	23.35	2	6,608	0.03%
2019/09/20	16	23.92	16	24.06	23.70	0	6,666	0.00%
2019/09/19	23	24.61	8	24.29	24.10	15	6,768	0.22%
2019/09/18	20	24.74	36	24.67	24.70	-16	6,947	-0.23%
2019/09/17	7	23.30	8	23.66	23.70	-1	6,883	-0.01%
2019/09/16	18	23.61	15	23.52	23.35	3	7,152	0.04%
2019/09/12	0	0.00	1	23.35	23.50	-1	7,303	-0.01%
2019/09/11	9	23.48	2	23.35	23.10	7	7,284	0.10%
2019/09/10	1	23.75	2	23.75	23.75	-1	7,215	-0.01%
2019/09/09	25	24.70	32	24.34	24.35	-7	7,133	-0.10%
2019/09/06	11	24.25	1	24.10	24.20	10	7,090	0.14%
2019/09/05	5	24.62	2	24.55	24.70	3	7,027	0.04%
2019/09/04	5	24.76	8	24.61	24.70	-3	6,984	-0.04%
2019/09/03	0	0.00	5	24.77	24.40	-5	6,950	-0.07%
2019/09/02	28	24.76	12	25.22	24.50	16	6,899	0.23%
2019/08/30	12	25.04	0	0.00	24.90	12	6,789	0.18%
2019/08/29	14	24.87	21	24.95	25.05	-7	6,691	-0.10%
2019/08/28	10	24.36	9	24.58	24.35	1	6,464	0.02%
2019/08/27	32	24.18	16	24.28	24.50	16	6,338	0.25%
2019/08/26	12	23.39	34	23.38	23.60	-22	6,035	-0.36%
2019/08/23	32.1	22.82	35	23.19	22.70	-2.9	5,753	-0.05%
2019/08/22	27	22.94	41	23.00	22.95	-14	5,670	-0.25%
2019/08/21	13	22.40	3	22.95	23.00	10	5,603	0.18%
2019/08/20	36.1	23.00	20	23.18	22.70	16.1	5,494	0.29%
2019/08/19	26	22.80	0	0.00	23.10	26	5,362	0.48%
2019/08/16	53	23.06	29	23.20	23.00	24	5,280	0.45%
2019/08/15	9	23.08	8	23.13	23.25	1	5,046	0.02%
2019/08/14	34	23.12	67	23.05	23.10	-33	4,868	-0.68%
2019/08/13	42.1	22.75	49	22.68	22.30	-6.9	4,631	-0.15%
2019/08/12	7	20.49	26	21.33	21.70	-19	3,970	-0.48%
2019/08/08	18	19.44	11	19.75	19.75	7	3,792	0.18%
2019/08/07	18	19.70	0	0.00	19.50	18	3,737	0.48%
2019/08/06	17	19.85	2	19.90	20.05	15	3,688	0.41%
2019/08/05	14	20.50	12	20.38	20.35	2	3,632	0.06%
2019/08/02	1	20.20	0	0.00	20.75	1	3,604	0.03%
2019/08/01	10	20.50	3	20.97	20.50	7	3,553	0.20%
2019/07/31	5	20.85	30	20.58	20.80	-25	3,489	-0.72%
2019/07/30	37	20.20	4	20.80	20.05	33	3,453	0.96%
2019/07/29	6	21.02	4	20.78	20.50	2	3,420	0.06%
2019/07/26	2	20.70	25	20.78	20.85	-23	3,360	-0.68%
2019/07/24	0	0.00	1	20.20	20.25	-1	3,225	-0.03%
2019/07/23	6	19.99	5	20.21	19.95	1	3,216	0.03%
2019/07/22	5	20.48	0	0.00	20.30	5	3,171	0.16%
2019/07/19	30	21.00	8	20.95	20.80	22	3,126	0.70%
2019/07/18	19	20.69	19	20.86	20.95	0	3,005	0.00%
2019/07/17	6	19.66	11	19.84	19.60	-5	2,793	-0.18%
2019/07/16	8	20.00	0	0.00	20.00	8	2,763	0.29%
2019/07/15	3	20.00	2	20.05	20.20	1	2,734	0.04%
2019/07/12	5	19.90	9	19.89	19.85	-4	2,694	-0.15%
2019/07/11	12	19.68	34	19.93	19.60	-22	2,659	-0.83%
2019/07/10	8	20.33	8	20.48	20.20	0	2,548	0.00%
2019/07/09	36	21.34	31	21.33	20.90	5	2,465	0.20%
2019/07/08	1	20.10	6	20.48	20.65	-5	2,245	-0.22%
2019/07/05	1	20.15	1	19.80	20.20	0	2,190	0.00%
2019/07/04	1	20.45	3	20.50	20.05	-2	2,113	-0.09%
2019/07/03	22.1	20.92	16	21.10	20.55	6.1	2,034	0.30%
2019/07/02	20	20.93	14	21.07	21.10	6	1,896	0.32%
2019/07/01	36	20.68	15	20.79	20.95	21	1,783	1.18%
2019/06/28	44	20.64	34	20.57	20.60	10	1,604	0.62%
2019/06/27	18	19.01	2	19.20	19.30	16	1,296	1.23%
2019/06/26	25	19.23	6	19.14	19.05	19	1,200	1.58%
2019/06/25	17	18.95	36	18.74	19.10	-19	1,048	-1.81%
2019/06/24	11	18.01	13	17.65	17.75	-2	785	-0.25%
2019/06/21	48	17.96	16	18.12	18.05	32	713	4.49%
2019/06/20	15	17.20	0	0.00	17.20	15	405	3.70%
2019/06/19	0	0.00	2	15.65	15.65	-2	241	-0.83%
2019/06/17	0	0.00	1	14.50	14.40	-1	230	-0.43%
2019/05/08	0	0.00	1	14.05	13.95	-1	220	-0.45%
2019/04/26	1	14.00	0	0.00	13.90	1	174	0.57%
2019/04/24	0	0.00	2	14.48	14.55	-2	159	-1.25%
2019/03/28	0	13.40	0	0.00	13.30	0	137	0.00%
2019/03/07	0	13.15	0	0.00	13.05	0	171	0.00%
2019/02/25	0	13.20	0	0.00	13.30	0	175	0.00%
2019/02/15	1	13.00	0	0.00	13.00	1	191	0.52%
2019/02/11	1	13.00	0	0.00	12.95	1	199	0.50%
2018/12/10	2	13.50	0	0.00	13.50	2	232	0.86%
2018/11/29	0	0.00	1	12.90	12.75	-1	248	-0.40%
2018/11/08	0	0.00	2	12.25	12.35	-2	324	-0.62%
2018/10/26	1	11.60	0	0.00	11.60	1	336	0.30%
2018/10/16	1	12.00	0	0.00	12.15	1	323	0.31%
2018/10/01	3	14.25	0	0.00	14.30	3	334	0.90%
2018/09/17	2	14.85	0	0.00	14.60	2	378	0.53%
2018/08/27	1	14.45	0	0.00	14.50	1	441	0.23%
2018/06/22	0	0.00	1	15.15	14.95	-1	563	-0.18%
2018/06/19	1	15.10	0	0.00	15.00	1	579	0.17%
2018/06/12	1	15.60	0	0.00	15.40	1	578	0.17%
2018/06/07	1	16.10	0	0.00	16.05	1	561	0.18%
2018/05/11	1	15.20	0	0.00	15.20	1	660	0.15%
2018/04/27	0	0.00	3	15.15	15.10	-3	903	-0.33%
2018/04/03	1	15.75	1	15.85	15.85	0	1,199	0.00%
2018/03/31	2	16.25	0	0.00	16.20	2	1,242	0.16%
2018/03/29	0	0.00	3	16.50	16.45	-3	1,262	-0.24%
2018/03/28	0	0.00	1	16.30	16.30	-1	1,268	-0.08%
2018/03/27	0	0.00	1	16.30	16.20	-1	1,287	-0.08%
2018/03/22	1	16.40	0	0.00	16.10	1	1,316	0.08%
2018/03/19	0	0.00	1	16.35	16.30	-1	1,340	-0.07%
2018/03/16	6	16.55	0	0.00	16.35	6	1,357	0.44%
2018/03/15	1	16.20	0	0.00	16.30	1	1,366	0.07%
2018/02/06	0	0.00	3	15.60	15.40	-3	3,125	-0.10%
2018/01/09	0	0.00	1	16.75	16.60	-1	4,010	-0.02%
2018/01/04	0	0.00	1	17.00	17.05	-1	3,929	-0.03%