聯嘉 (6288)-國泰-敦南券商分點個股進出

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

聯嘉

(6288)

可現股當沖

股價
32.75
漲跌
▲2.90
漲幅
+9.72%
成交量
29,493張
產業
上市汽車類股
264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

聯嘉 (6288)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
2024/11/22	285.4	31.97	623.3	32.27	32.75	-337.9	5,600	-6.03%	大買/大賣/鉅額交易
2024/11/21	122.3	29.88	70.2	29.47	29.85	52	5,118	1.02%	大買/
2024/11/20	102.1	29.25	30.3	29.21	29.20	71.7	5,075	1.41%	大買/
2024/11/19	26.6	28.87	34.8	28.85	28.90	-8.1	5,036	-0.16%
2024/11/18	35.5	28.70	64.9	28.62	28.35	-29.3	4,988	-0.59%
2024/11/15	65.6	29.25	86.5	29.19	29.00	-20.9	4,948	-0.42%
2024/11/14	133.1	30.97	214.4	30.43	30.20	-81.4	4,868	-1.67%	大買/大賣/
2024/11/13	220.3	31.93	207	31.87	31.55	13.2	4,767	0.28%	大買/大賣/
2024/11/12	415	32.10	352.3	32.01	31.50	62.8	4,569	1.37%	大買/大賣/
2024/11/11	278.1	31.83	321.1	31.78	31.80	-43	4,294	-1.00%	大買/大賣/
2024/11/08	248.6	31.47	358.9	31.36	30.35	-110.3	4,084	-2.70%	大買/大賣/鉅額交易
2024/11/07	1,769.7	32.27	1,427.1	32.27	32.35	342.6	3,944	8.69%	大買/大賣/鉅額交易
2024/11/06	153.9	29.42	196.7	29.59	30.60	-42.8	3,170	-1.35%	大買/大賣/
2024/11/05	40.4	27.90	83.2	27.99	27.85	-42.8	3,005	-1.43%
2024/11/04	71.2	27.93	15.1	27.85	27.65	56.2	3,021	1.86%
2024/11/01	101.7	28.54	75	28.55	28.90	26.7	2,998	0.89%	大買/
2024/10/30	75.5	28.67	82	28.68	28.00	-6.5	2,938	-0.22%
2024/10/29	271.9	30.04	255.9	29.85	29.15	16	2,872	0.56%	大買/大賣/
2024/10/28	2,135.5	32.17	1,826	31.79	30.90	309.5	2,714	11.40%	大買/大賣/鉅額交易
2024/10/25	403.1	30.10	517.6	30.37	31.00	-114.5	1,819	-6.29%	大買/大賣/鉅額交易
2024/10/24	12.1	28.63	37	28.71	28.20	-24.9	1,479	-1.68%
2024/10/23	4	28.50	43	28.37	28.30	-39	1,467	-2.66%
2024/10/22	1	28.25	20	28.21	28.25	-19	1,461	-1.30%
2024/10/21	6	28.34	22	28.22	28.15	-16	1,480	-1.08%
2024/10/18	20.3	27.96	94	27.79	27.65	-73.7	1,501	-4.91%
2024/10/17	25.2	28.44	12	28.74	28.20	13.2	1,514	0.87%
2024/10/16	57.3	28.18	18	28.43	28.30	39.3	1,505	2.61%
2024/10/15	100	28.16	17	28.16	27.75	83	1,494	5.55%
2024/10/14	90.1	27.98	9	27.89	27.95	81.1	1,499	5.40%
2024/10/11	23	28.19	9.1	28.38	28.00	14	1,503	0.93%
2024/10/09	9.1	27.94	7	27.99	27.95	2.1	1,503	0.14%
2024/10/08	4.1	27.99	5.1	27.97	27.90	-1	1,513	-0.06%
2024/10/07	9	28.55	38.5	28.38	28.50	-29.5	1,531	-1.93%
2024/10/04	8.3	27.55	14.2	27.53	27.45	-5.8	1,536	-0.38%
2024/10/01	6.1	28.02	5	27.83	27.90	1.1	1,565	0.07%
2024/09/30	14.1	28.15	36	28.22	28.00	-21.9	1,582	-1.38%
2024/09/27	16.1	28.63	11	28.69	28.80	5.1	1,679	0.30%
2024/09/26	12.8	28.51	36	28.35	28.20	-23.2	1,653	-1.40%
2024/09/25	34	28.80	32.1	28.82	28.80	2	1,659	0.12%
2024/09/24	49.3	28.96	46	28.89	28.80	3.3	1,643	0.20%
2024/09/23	115.9	29.62	82.6	29.66	29.55	33.3	1,616	2.06%	大買/
2024/09/20	132.3	29.73	153.9	29.11	28.70	-21.6	1,530	-1.41%	大買/大賣/
2024/09/19	227.5	29.11	291	29.39	30.00	-63.5	1,463	-4.34%	大買/大賣/
2024/09/18	18	27.70	25.3	27.82	28.30	-7.3	1,195	-0.61%
2024/09/16	2	25.75	1.1	25.80	25.75	0.9	1,132	0.08%
2024/09/13	0.1	25.65	14	25.18	25.60	-13.9	1,144	-1.21%
2024/09/12	0	25.10	12	25.25	25.10	-12	1,158	-1.03%
2024/09/11	0	25.30	1	25.10	25.00	-1	1,176	-0.08%
2024/09/10	3.1	26.01	5.2	25.28	25.20	-2.1	1,193	-0.18%
2024/09/09	5	24.87	2	24.90	25.55	3	1,196	0.25%
2024/09/06	15	25.24	6	25.10	25.10	9	1,204	0.75%
2024/09/05	0.1	25.47	0	0.00	25.15	0.1	1,215	0.01%
2024/09/04	10.6	25.08	3	24.88	24.90	7.6	1,234	0.62%
2024/09/03	1.1	26.20	0.1	26.35	26.15	1	1,246	0.08%
2024/09/02	0	0.00	2	26.38	26.30	-2	1,263	-0.16%
2024/08/30	7.2	26.47	5	26.37	26.25	2.2	1,271	0.17%
2024/08/29	2	25.95	1	25.80	25.90	1	1,275	0.08%
2024/08/28	4	26.09	3	26.02	26.05	1	1,283	0.08%
2024/08/27	5.1	26.04	3	26.07	26.00	2.1	1,296	0.16%
2024/08/26	4	26.30	2.2	26.45	26.15	1.8	1,321	0.14%
2024/08/23	5.2	25.92	9	25.67	26.10	-3.8	1,334	-0.28%
2024/08/22	42	26.20	33.6	26.19	26.20	8.4	1,362	0.62%
2024/08/21	3.5	25.33	7	25.31	25.30	-3.5	1,367	-0.25%
2024/08/20	3.1	25.37	1	25.45	25.30	2.1	1,419	0.15%
2024/08/19	2.1	25.36	2	25.38	25.20	0.1	1,471	0.01%
2024/08/16	5	25.18	2	25.15	25.20	3	1,477	0.20%
2024/08/15	0.3	25.35	3	25.10	25.00	-2.7	1,479	-0.19%
2024/08/14	6.1	25.18	6.1	25.28	25.05	0	1,499	0.00%
2024/08/13	4	24.98	7	25.04	25.00	-3	1,516	-0.20%
2024/08/12	4.1	25.25	6.5	25.20	25.25	-2.4	1,527	-0.16%
2024/08/09	26.1	24.94	28.1	24.73	24.55	-2	1,541	-0.13%
2024/08/08	15.3	25.41	4	25.08	25.20	11.3	1,541	0.73%
2024/08/07	18	25.49	9	25.28	25.55	9	1,552	0.58%
2024/08/06	10.6	23.73	32	23.62	24.00	-21.4	1,568	-1.37%
2024/08/05	31.3	24.55	10.9	24.60	24.45	20.4	1,549	1.32%
2024/08/02	4.4	27.29	0.2	27.50	27.15	4.2	1,533	0.27%
2024/08/01	2.3	28.00	0	0.00	28.00	2.3	1,551	0.15%
2024/07/31	0.1	27.62	6	27.75	27.70	-5.9	1,567	-0.37%
2024/07/30	9.8	27.12	3	27.05	27.80	6.8	1,597	0.43%
2024/07/29	29.1	27.40	21	27.48	27.15	8.1	1,598	0.51%
2024/07/26	4.4	27.75	3	28.12	28.40	1.4	1,606	0.09%
2024/07/23	2.1	28.50	12.3	28.54	28.50	-10.3	1,650	-0.62%
2024/07/22	15.7	28.12	20.9	28.18	28.15	-5.3	1,659	-0.32%
2024/07/19	37.6	29.13	6.1	29.16	29.20	31.5	1,658	1.90%
2024/07/18	27.8	29.70	5.2	29.68	29.75	22.6	1,683	1.34%
2024/07/17	13.1	30.19	13	30.19	30.10	0.1	1,678	0.01%
2024/07/16	3.1	30.06	11	30.22	30.05	-7.9	1,706	-0.46%
2024/07/15	16.2	30.03	2	30.15	30.00	14.2	1,755	0.81%
2024/07/12	4.1	30.38	10.3	30.32	30.30	-6.2	1,763	-0.35%
2024/07/11	9	30.47	45.3	30.44	30.45	-36.3	1,799	-2.02%
2024/07/10	26	30.78	20.1	31.08	30.55	6	1,893	0.32%
2024/07/09	29.5	30.47	10.3	30.48	30.30	19.2	1,928	0.99%
2024/07/08	41.4	30.99	16	31.25	30.95	25.4	1,958	1.30%
2024/07/05	6.3	31.53	30.1	31.58	31.55	-23.8	2,037	-1.17%
2024/07/04	5	31.20	24.8	31.20	31.20	-19.8	2,095	-0.95%
2024/07/03	104.2	31.43	85.9	31.52	30.95	18.3	2,236	0.82%	大買/
2024/07/02	3.1	29.82	49	29.88	29.85	-45.9	2,389	-1.92%
2024/07/01	42.1	29.86	44.2	29.99	29.75	-2.1	2,593	-0.08%
2024/06/28	6.1	30.30	15	30.26	30.30	-8.9	2,946	-0.30%
2024/06/27	10.2	29.97	12.2	30.10	29.90	-2	2,976	-0.07%
2024/06/26	5	30.47	4.7	30.38	30.40	0.3	2,979	0.01%
2024/06/25	13.2	29.82	6.7	30.09	30.25	6.5	2,990	0.22%
2024/06/24	20.3	30.28	3	30.08	30.10	17.3	2,996	0.58%
2024/06/21	10.1	30.61	6.4	30.83	30.55	3.7	3,010	0.12%
2024/06/20	1.1	30.71	10.9	30.74	30.60	-9.8	3,018	-0.32%
2024/06/19	25.5	30.72	42.3	30.94	30.50	-16.8	3,026	-0.56%
2024/06/18	10	30.96	5.6	30.93	30.95	4.4	3,064	0.14%
2024/06/17	7.7	30.91	19	31.15	31.25	-11.3	3,148	-0.36%
2024/06/14	8	30.44	8	30.50	30.40	0	3,186	0.00%
2024/06/13	12	30.26	8.1	30.30	30.40	3.9	3,250	0.12%
2024/06/12	2.2	30.23	13.6	30.35	30.25	-11.5	3,268	-0.35%
2024/06/11	22.4	30.63	6	30.63	30.50	16.3	3,311	0.49%
2024/06/07	20.1	31.39	23.5	31.47	31.10	-3.4	3,330	-0.10%
2024/06/06	15.4	30.81	35.1	31.08	30.50	-19.7	3,337	-0.59%
2024/06/05	19.3	31.00	15	31.12	31.10	4.3	3,365	0.13%
2024/06/04	9.3	31.12	30.1	31.24	31.00	-20.9	3,435	-0.61%
2024/06/03	5.1	31.15	10	31.21	30.90	-4.9	3,524	-0.14%
2024/05/31	14.2	30.96	24.3	31.11	30.75	-10.2	3,595	-0.28%
2024/05/30	13.7	31.15	13.1	31.27	30.80	0.6	3,692	0.01%
2024/05/29	24.5	31.51	22.2	31.43	31.20	2.3	3,925	0.06%
2024/05/28	57.3	31.30	58.4	31.64	31.65	-1	4,266	-0.02%
2024/05/27	32.2	31.35	42.2	31.35	31.40	-10.1	4,771	-0.21%
2024/05/24	56.4	30.62	40.3	30.78	30.95	16.1	5,007	0.32%
2024/05/23	68.2	30.00	36.4	29.82	29.70	31.8	5,176	0.61%
2024/05/22	7	31.05	18.3	31.03	30.85	-11.3	5,428	-0.21%
2024/05/21	10.3	30.63	22.1	30.63	30.65	-11.8	5,482	-0.22%
2024/05/20	26.1	30.51	24.5	30.47	30.45	1.6	5,520	0.03%
2024/05/17	21.2	30.47	7.1	30.47	30.40	14.2	5,588	0.25%
2024/05/16	14.6	30.68	7.2	30.77	30.60	7.4	5,857	0.13%
2024/05/15	26.6	30.63	38	30.61	30.55	-11.4	5,892	-0.19%
2024/05/14	17.2	30.75	4.1	30.86	30.65	13.1	5,948	0.22%
2024/05/13	19.4	30.81	21.5	30.89	31.00	-2	5,935	-0.03%
2024/05/10	20.3	31.04	22	31.19	31.05	-1.7	5,927	-0.03%
2024/05/09	19.4	31.47	11	31.76	31.20	8.4	5,906	0.14%
2024/05/08	10.1	31.90	30.1	31.97	31.90	-20	5,918	-0.34%
2024/05/07	32.3	32.11	28.1	31.90	31.80	4.2	5,907	0.07%
2024/05/06	69.2	32.09	48.1	31.90	32.25	21.1	5,886	0.36%
2024/05/03	11	32.03	16.3	32.18	31.85	-5.3	5,875	-0.09%
2024/05/02	13	31.70	27.2	31.80	31.90	-14.2	5,852	-0.24%
2024/04/30	32.1	32.26	39.2	32.11	31.95	-7.1	5,842	-0.12%
2024/04/29	40.9	31.35	14	31.91	31.40	26.9	5,813	0.46%
2024/04/26	42	31.76	81.1	31.71	31.90	-39.1	5,780	-0.68%
2024/04/25	24.1	31.72	7.1	31.73	31.20	17.1	5,772	0.30%
2024/04/24	75	32.33	30.4	32.57	31.95	44.6	5,761	0.77%
2024/04/23	22.5	30.69	27.4	30.74	30.90	-4.9	5,719	-0.09%
2024/04/22	77	31.35	38.6	31.01	30.55	38.4	5,725	0.67%
2024/04/19	37.2	32.20	96.8	32.52	31.90	-59.6	5,699	-1.04%
2024/04/18	24.4	33.30	21.6	33.33	33.30	2.8	5,649	0.05%
2024/04/17	36.2	33.77	41.4	33.61	33.70	-5.2	5,636	-0.09%
2024/04/16	77.6	32.93	60.3	32.81	32.90	17.4	5,601	0.31%
2024/04/15	83	34.51	62.6	34.19	34.05	20.4	5,505	0.37%
2024/04/12	54.5	34.94	19.7	34.97	34.80	34.8	5,457	0.64%
2024/04/11	82.6	35.44	105.9	35.18	35.15	-23.3	5,421	-0.43%	大賣/
2024/04/10	81	35.79	143	35.83	35.25	-62	5,335	-1.16%	大賣/
2024/04/09	174.8	35.76	193.7	35.50	35.25	-18.9	5,265	-0.36%	大買/大賣/
2024/04/08	459.1	36.53	356	36.46	36.70	103.1	5,142	2.01%	大買/大賣/鉅額交易
2024/04/03	307.3	36.64	159.2	36.76	36.70	148.1	4,895	3.03%	大買/大賣/鉅額交易
2024/04/02	267.5	36.34	399.9	36.31	36.55	-132.3	4,715	-2.81%	大買/大賣/鉅額交易
2024/04/01	29.2	34.36	63.2	34.19	34.45	-34	4,574	-0.74%
2024/03/29	13.4	33.51	63	33.50	33.40	-49.6	4,624	-1.07%
2024/03/28	14.2	33.85	27	33.88	33.75	-12.8	4,657	-0.28%
2024/03/27	20.3	33.57	23.5	33.66	33.75	-3.2	4,657	-0.07%
2024/03/26	49.2	34.25	30.5	34.14	33.70	18.7	4,648	0.40%
2024/03/25	15.2	34.35	8.1	34.30	34.10	7.1	4,627	0.15%
2024/03/22	7.7	34.20	30	34.18	34.05	-22.3	4,640	-0.48%
2024/03/21	90.6	34.65	50	34.44	34.20	40.6	4,640	0.87%
2024/03/20	191.5	35.53	132.6	35.16	35.25	59	4,616	1.28%	大買/大賣/
2024/03/19	70.1	34.55	61	34.51	34.70	9.1	4,566	0.20%
2024/03/18	68.3	33.70	87.7	33.81	34.30	-19.4	4,550	-0.43%
2024/03/15	47.7	32.24	19	32.19	32.00	28.7	4,509	0.64%
2024/03/14	34.3	32.77	46.3	33.27	32.40	-12	4,517	-0.27%
2024/03/13	33.2	33.92	28.1	33.92	33.65	5.1	4,512	0.11%
2024/03/12	40.7	34.35	33.2	34.40	34.25	7.5	4,502	0.17%
2024/03/11	71.5	34.52	84.5	34.31	34.25	-13	4,493	-0.29%
2024/03/08	65.1	34.16	90.5	33.89	33.60	-25.4	4,494	-0.56%
2024/03/07	74.8	34.14	154.7	34.23	33.80	-79.8	4,542	-1.76%	大賣/
2024/03/06	149.5	35.29	97.8	35.10	34.80	51.7	4,481	1.15%	大買/
2024/03/05	62.6	35.89	200.3	35.87	35.70	-137.7	4,409	-3.12%	大賣/鉅額交易
2024/03/04	226.8	36.12	206.2	35.91	36.35	20.6	4,313	0.48%	大買/大賣/
2024/03/01	630.4	36.97	439	36.72	36.15	191.4	4,061	4.71%	大買/大賣/鉅額交易
2024/02/29	683.3	36.44	557.5	36.62	36.35	125.8	3,711	3.39%	大買/大賣/鉅額交易
2024/02/27	119.5	34.90	160.2	35.55	36.15	-40.7	3,190	-1.27%	大買/大賣/
2024/02/26	174.7	35.55	89	35.55	35.10	85.7	2,957	2.90%	大買/
2024/02/23	169.1	35.04	197.6	34.79	35.40	-28.5	2,744	-1.04%	大買/大賣/
2024/02/22	61.2	33.54	93.3	33.68	33.60	-32	2,467	-1.30%
2024/02/21	43.1	32.86	15.3	32.86	32.90	27.8	2,411	1.15%
2024/02/20	79	33.20	39.5	33.22	33.25	39.4	2,373	1.66%
2024/02/19	281.5	33.76	233.9	33.80	33.95	47.6	2,300	2.07%	大買/大賣/
2024/02/16	13.5	32.31	48.5	32.33	32.20	-35	2,037	-1.72%
2024/02/15	17.5	31.82	65.3	32.04	31.80	-47.9	1,994	-2.40%
2024/02/05	22.6	30.27	13.1	30.21	30.40	9.5	1,948	0.49%
2024/02/02	23.2	30.37	4.1	30.54	30.40	19.1	1,950	0.98%
2024/02/01	3.1	30.32	14	30.47	30.40	-10.9	1,966	-0.55%
2024/01/31	31.6	30.34	11	30.32	30.40	20.5	1,969	1.04%
2024/01/30	10	30.84	6	30.81	30.70	4	1,961	0.20%
2024/01/29	2	31.02	8	30.92	31.10	-6	1,963	-0.31%
2024/01/26	2	30.85	9.2	30.89	30.70	-7.2	1,974	-0.37%
2024/01/25	7	31.00	0	30.95	30.80	7	1,977	0.35%
2024/01/24	2	31.16	4	31.21	31.10	-2	1,988	-0.10%
2024/01/23	7.3	31.46	4	31.51	31.50	3.3	2,026	0.16%
2024/01/22	19	31.21	29.4	31.36	31.70	-10.4	2,029	-0.51%
2024/01/19	14.3	30.68	11	30.58	30.65	3.3	2,028	0.16%
2024/01/18	17.1	30.62	1.5	30.92	30.55	15.6	2,040	0.76%
2024/01/17	4.1	31.34	15.4	31.03	30.75	-11.2	2,057	-0.54%
2024/01/16	18.4	31.71	7.1	31.62	31.40	11.2	2,065	0.54%
2024/01/15	24.3	31.53	10.3	31.82	31.80	14	2,067	0.68%
2024/01/12	17.1	31.48	9	31.66	31.45	8.1	2,082	0.39%
2024/01/11	16.5	31.48	14	31.18	31.60	2.5	2,092	0.12%
2024/01/10	2	31.00	5	31.01	31.45	-3	2,121	-0.14%
2024/01/09	4.4	30.59	8.2	30.70	30.55	-3.8	2,135	-0.18%
2024/01/08	4.2	31.16	18	31.09	30.90	-13.8	2,169	-0.64%
2024/01/05	8.2	31.05	2	30.95	31.00	6.2	2,214	0.28%
2024/01/04	8.7	31.78	7.1	31.65	31.55	1.6	2,263	0.07%
2024/01/03	11	32.09	18.3	32.30	32.20	-7.3	2,360	-0.31%
2024/01/02	15.1	32.37	27.2	32.47	32.35	-12.1	2,505	-0.48%
2023/12/29	9.1	32.07	22.5	32.03	31.80	-13.4	2,797	-0.48%
2023/12/28	20.2	31.78	22.1	31.72	31.90	-1.9	3,239	-0.06%
2023/12/27	218.4	32.89	208.3	32.71	31.95	10.1	3,622	0.28%	大買/大賣/
2023/12/26	49.5	32.31	82.5	32.29	32.35	-33	3,406	-0.97%
2023/12/25	26.8	31.30	38.3	31.59	31.75	-11.6	3,341	-0.35%
2023/12/22	51.4	30.69	9	30.79	30.55	42.3	3,346	1.27%
2023/12/21	26.3	30.22	19	30.14	30.10	7.3	3,375	0.22%
2023/12/20	10	30.59	6.1	30.71	30.50	3.9	3,437	0.11%
2023/12/19	10.4	30.41	36.1	30.40	30.35	-25.6	3,438	-0.75%
2023/12/18	24.3	31.70	17.9	31.50	31.10	6.4	3,424	0.19%
2023/12/15	15.1	31.93	19.2	31.92	31.50	-4.1	3,425	-0.12%
2023/12/14	23.3	32.04	97.8	31.98	31.50	-74.5	3,415	-2.18%
2023/12/13	16.1	32.09	61.9	32.14	32.10	-45.8	3,379	-1.36%
2023/12/12	4	31.81	48.2	31.82	31.85	-44.2	3,392	-1.30%
2023/12/11	53.3	31.70	28.1	31.31	31.45	25.2	3,449	0.73%
2023/12/08	36.3	31.96	45	31.90	32.05	-8.7	3,644	-0.24%
2023/12/07	18.2	31.88	43.3	31.65	31.95	-25.1	3,632	-0.69%
2023/12/06	17.5	31.65	14.5	31.79	31.50	3.1	3,618	0.08%
2023/12/05	28.4	31.78	49.8	31.78	31.65	-21.4	3,605	-0.59%
2023/12/04	54.6	32.09	211.8	32.05	32.40	-157.2	3,566	-4.41%	大賣/鉅額交易
2023/12/01	80	30.88	28.6	30.93	30.95	51.4	3,454	1.49%
2023/11/30	16.6	30.28	4.1	30.21	30.30	12.5	3,434	0.37%
2023/11/29	17.6	30.07	17.1	30.15	29.90	0.5	3,449	0.01%
2023/11/28	12	29.84	12	29.97	29.95	0	3,459	0.00%
2023/11/27	12.3	29.68	6.2	29.62	29.55	6.1	3,461	0.18%
2023/11/24	32.3	29.99	23.5	30.00	29.70	8.8	3,469	0.25%
2023/11/22	16.3	29.86	8.1	29.84	29.80	8.2	3,447	0.24%
2023/11/21	48.4	29.91	6.1	29.89	29.70	42.4	3,450	1.23%
2023/11/20	22.3	29.41	5.1	29.38	29.45	17.1	3,432	0.50%
2023/11/17	11.7	29.13	14.1	29.23	29.10	-2.4	3,436	-0.07%
2023/11/16	23.1	28.97	14.3	29.03	28.95	8.8	3,449	0.26%
2023/11/15	32.2	29.35	12.1	29.38	28.95	20.1	3,450	0.58%
2023/11/14	22.4	28.86	17.1	29.06	28.95	5.3	3,437	0.15%
2023/11/13	17.3	28.82	56.1	28.89	28.75	-38.9	3,436	-1.13%
2023/11/10	28.5	29.27	55	29.25	29.20	-26.5	3,419	-0.78%
2023/11/09	23	29.43	9.2	29.30	29.25	13.8	3,423	0.40%
2023/11/08	11.4	29.87	6.1	29.86	29.75	5.3	3,448	0.15%
2023/11/07	15.5	29.92	8.1	29.93	29.80	7.4	3,448	0.21%
2023/11/06	4.2	30.36	6.3	30.44	30.35	-2.2	3,452	-0.06%
2023/11/03	12.7	30.03	5.1	30.17	30.00	7.6	3,461	0.22%
2023/11/02	6.6	29.99	5.2	30.03	30.05	1.4	3,460	0.04%
2023/11/01	12.4	29.61	12	29.59	29.40	0.4	3,469	0.01%
2023/10/31	32.3	29.89	8.1	30.01	29.55	24.2	3,478	0.70%
2023/10/30	12	30.62	2.3	30.56	30.45	9.7	3,472	0.28%
2023/10/27	26.5	30.89	40.3	30.94	30.45	-13.8	3,490	-0.39%
2023/10/26	15.4	31.47	46.2	31.18	31.00	-30.8	3,499	-0.88%
2023/10/25	26.1	31.94	41.5	31.86	31.85	-15.4	3,496	-0.44%
2023/10/24	23.7	31.59	30.4	31.78	31.75	-6.7	3,489	-0.19%
2023/10/23	30.8	31.31	40	31.38	31.20	-9.2	3,493	-0.26%
2023/10/20	23.6	30.44	22	30.48	30.45	1.6	3,491	0.05%
2023/10/19	19.6	30.86	24	30.92	31.10	-4.4	3,526	-0.13%
2023/10/18	35.2	30.91	328	30.77	30.90	-292.8	3,551	-8.25%	大賣/鉅額交易
2023/10/17	13.1	31.68	28.3	31.76	31.55	-15.2	3,552	-0.43%
2023/10/16	61.9	31.57	48.8	31.51	31.30	13.1	3,655	0.36%
2023/10/13	27.3	32.48	29	32.48	32.25	-1.7	3,722	-0.04%
2023/10/12	53.2	32.65	74.8	32.82	32.55	-21.6	3,810	-0.57%
2023/10/11	199.1	32.95	99.1	32.46	32.15	100	3,888	2.57%	大買/
2023/10/06	324.8	33.11	271.2	33.11	33.50	53.6	4,051	1.32%	大買/大賣/
2023/10/05	516.2	33.10	379.7	32.75	32.55	136.5	3,966	3.44%	大買/大賣/鉅額交易
2023/10/04	535.7	32.93	490.3	32.96	33.30	45.4	3,905	1.16%	大買/大賣/
2023/10/03	242.9	32.20	270.6	32.61	31.00	-27.8	3,893	-0.71%	大買/大賣/
2023/10/02	10.6	30.55	28.4	30.47	30.60	-17.8	3,625	-0.49%
2023/09/28	31	30.06	9	30.04	29.90	22	3,640	0.60%
2023/09/27	91.3	31.15	89.6	30.41	30.30	1.7	3,694	0.05%
2023/09/26	38.5	31.23	58.2	31.26	31.20	-19.7	3,841	-0.51%
2023/09/25	65.5	30.80	142	30.87	31.00	-76.4	3,878	-1.97%	大賣/
2023/09/22	12.2	29.25	4	29.13	29.45	8.2	3,825	0.21%
2023/09/21	16.5	29.27	9.7	29.31	29.40	6.8	3,840	0.18%
2023/09/20	19.6	29.79	41.2	29.79	29.60	-21.6	3,856	-0.56%
2023/09/19	15.9	30.14	20.1	30.19	30.05	-4.1	3,897	-0.11%
2023/09/18	6	30.33	17	30.37	30.40	-11	3,938	-0.28%
2023/09/15	64.9	30.49	43	30.51	30.35	21.9	3,974	0.55%
2023/09/14	117.6	31.35	73.8	31.35	31.25	43.8	3,972	1.10%	大買/
2023/09/13	142.7	31.93	137.2	31.82	32.10	5.5	4,011	0.14%	大買/大賣/
2023/09/12	20.1	30.79	22.5	30.65	30.25	-2.4	3,846	-0.06%
2023/09/11	11	30.29	8.1	30.58	29.90	3	3,921	0.08%
2023/09/08	15	30.32	4	30.29	30.45	11	4,167	0.26%
2023/09/07	12	30.55	23.7	30.55	30.55	-11.7	4,626	-0.25%
2023/09/06	11.2	30.96	17.1	30.93	30.70	-6	5,372	-0.11%
2023/09/05	24.1	30.97	64.4	30.97	31.05	-40.2	5,551	-0.72%
2023/09/04	37	30.67	70	30.58	30.50	-33	5,668	-0.58%
2023/09/01	27.2	30.11	53.1	30.10	30.00	-25.9	5,679	-0.46%
2023/08/31	8	29.31	2	29.28	29.40	6	5,701	0.11%
2023/08/30	32.1	29.55	11.2	29.35	29.50	20.9	5,766	0.36%
2023/08/29	6.2	28.92	14	28.80	28.90	-7.8	5,844	-0.13%
2023/08/28	31.4	28.63	4	28.64	28.45	27.4	5,965	0.46%
2023/08/25	2.1	28.93	23	29.24	29.15	-20.9	5,972	-0.35%
2023/08/24	2	29.20	8	29.16	29.00	-6	6,008	-0.10%
2023/08/23	7.4	28.99	28	28.98	29.00	-20.6	6,084	-0.34%
2023/08/22	37	28.85	16	28.86	28.85	21	6,237	0.34%
2023/08/21	8	29.02	20	29.16	28.95	-12	6,330	-0.19%
2023/08/18	10.2	29.50	8	29.50	29.30	2.2	6,430	0.03%
2023/08/17	4.1	29.23	4	29.83	29.75	0.1	6,682	0.00%
2023/08/16	15.1	28.96	51	29.38	29.45	-35.9	6,814	-0.53%
2023/08/15	24.2	29.54	21	29.60	29.45	3.2	6,994	0.05%
2023/08/14	23.8	29.43	43.6	29.19	29.15	-19.8	7,024	-0.28%
2023/08/11	4	30.69	6	30.52	30.45	-2	7,041	-0.03%
2023/08/10	34.2	30.33	15	30.40	30.20	19.2	7,073	0.27%
2023/08/09	5.4	31.14	15	30.96	30.90	-9.6	7,143	-0.13%
2023/08/08	51.7	30.66	82.3	30.43	30.55	-30.6	7,259	-0.42%
2023/08/07	6.3	30.72	14	30.59	30.65	-7.7	7,373	-0.10%
2023/08/04	33.3	30.86	106	30.78	30.80	-72.7	7,391	-0.98%	大賣/
2023/08/02	26.7	30.16	63	30.12	29.90	-36.3	7,466	-0.49%
2023/08/01	50.6	30.62	32	30.52	30.50	18.6	7,460	0.25%
2023/07/31	82.6	31.02	26	30.72	30.70	56.6	7,481	0.76%
2023/07/28	20.3	31.19	5.1	31.20	31.15	15.2	7,511	0.20%
2023/07/27	15.1	31.23	26	31.34	31.10	-10.9	7,602	-0.14%
2023/07/26	32.3	31.13	21.4	31.07	30.95	11	7,813	0.14%
2023/07/25	76.1	31.28	47.5	31.45	31.50	28.6	8,488	0.34%
2023/07/24	94.4	31.00	67.2	31.04	31.00	27.1	8,850	0.31%
2023/07/21	99.6	31.84	68.1	31.93	31.90	31.6	8,825	0.36%
2023/07/20	53.1	32.35	64	32.47	32.30	-10.9	8,856	-0.12%
2023/07/19	132.5	32.62	75	32.53	32.10	57.5	8,860	0.65%	大買/
2023/07/18	127.8	33.80	91.7	33.41	33.20	36.1	8,953	0.40%	大買/
2023/07/17	164.7	34.42	218.3	34.46	34.70	-53.6	9,204	-0.58%	大買/大賣/
2023/07/14	271.6	34.20	123.1	34.22	33.85	148.6	9,248	1.61%	大買/大賣/鉅額交易
2023/07/13	466.9	34.97	533.7	35.18	34.40	-66.7	9,299	-0.72%	大買/大賣/
2023/07/12	95.3	33.70	81.6	33.65	33.80	13.7	9,091	0.15%
2023/07/11	309.1	34.55	171.2	34.26	33.65	137.9	9,062	1.52%	大買/大賣/鉅額交易
2023/07/10	561.9	36.31	597.8	36.24	35.95	-35.9	8,864	-0.40%	大買/大賣/
2023/07/07	165	34.83	100.3	34.72	34.55	64.7	8,476	0.76%	大買/
2023/07/06	58.1	34.23	111.2	34.20	34.30	-53.1	8,419	-0.63%	大賣/
2023/07/05	97.2	34.50	43	34.45	34.10	54.2	8,651	0.63%
2023/07/04	204.3	34.71	168.2	34.76	34.80	36	8,656	0.42%	大買/大賣/
2023/07/03	63.2	33.05	33.2	33.11	33.15	30	8,507	0.35%
2023/06/30	17.1	33.28	26	33.33	33.60	-8.9	8,551	-0.10%
2023/06/29	24.2	33.40	24	33.43	33.45	0.2	8,708	0.00%
2023/06/28	10.5	33.25	13	33.23	33.10	-2.6	8,881	-0.03%
2023/06/27	37.7	33.29	56.6	33.19	33.00	-18.9	9,082	-0.21%
2023/06/26	43.4	33.89	27.8	33.87	33.75	15.6	9,750	0.16%
2023/06/21	29.3	34.67	88.4	34.59	34.70	-59.1	10,072	-0.59%
2023/06/20	31.5	34.61	62	34.79	34.35	-30.5	10,444	-0.29%
2023/06/19	81.2	34.80	108.1	34.61	34.70	-27	10,736	-0.25%	大賣/
2023/06/16	66.3	34.08	89.6	34.06	33.85	-23.3	10,791	-0.22%
2023/06/15	117.3	34.13	98.5	34.04	34.45	18.8	10,765	0.17%	大買/
2023/06/14	322.6	34.68	187.5	34.35	34.15	135.1	10,716	1.26%	大買/大賣/鉅額交易
2023/06/13	646.8	35.78	643.3	35.59	35.70	3.5	10,514	0.03%	大買/大賣/
2023/06/12	823.6	35.84	749.7	36.07	36.60	73.8	10,108	0.73%	大買/大賣/
2023/06/09	220.8	33.48	137.8	33.48	33.65	82.9	9,367	0.89%	大買/大賣/
2023/06/08	83.1	33.03	98.6	33.02	33.05	-15.5	9,199	-0.17%
2023/06/07	10.5	32.74	65.6	32.63	32.55	-55.1	9,125	-0.60%
2023/06/06	55.3	32.44	68.5	32.59	32.35	-13.2	9,143	-0.14%
2023/06/05	126.5	32.74	97.9	32.84	32.70	28.6	9,160	0.31%	大買/
2023/06/02	59.1	32.22	58.1	32.35	32.40	1.1	9,177	0.01%
2023/06/01	83.4	32.04	65.4	32.18	32.20	18	9,217	0.19%
2023/05/31	28.2	31.57	6.4	31.57	31.50	21.8	9,187	0.24%
2023/05/30	40.5	31.64	11.6	31.62	31.45	28.9	9,269	0.31%
2023/05/29	96.1	31.81	67.4	31.98	31.75	28.7	9,252	0.31%
2023/05/26	236.9	32.21	65.2	32.13	31.80	171.7	9,253	1.86%	大買/鉅額交易
2023/05/25	93.8	33.65	84.6	33.60	33.45	9.2	9,196	0.10%
2023/05/24	93.7	33.96	126	33.97	33.80	-32.3	9,271	-0.35%	大賣/
2023/05/23	211.3	33.77	171.1	33.86	33.95	40.2	9,935	0.40%	大買/大賣/
2023/05/22	71.2	32.85	116.5	32.79	32.85	-45.3	9,816	-0.46%	大賣/
2023/05/19	121.1	32.71	96.2	32.61	31.95	24.8	9,777	0.25%	大買/
2023/05/18	19.2	31.96	21.5	31.99	31.90	-2.3	9,613	-0.02%
2023/05/17	58.5	32.01	41	32.27	31.80	17.5	9,588	0.18%
2023/05/16	28	31.99	20.1	32.04	32.05	8	9,615	0.08%
2023/05/15	111.3	31.80	116.1	32.02	31.55	-4.8	9,625	-0.05%	大買/大賣/
2023/05/12	97.1	31.81	99.8	31.85	31.85	-2.7	9,536	-0.03%
2023/05/11	80.4	30.18	55.7	30.39	30.75	24.7	9,404	0.26%
2023/05/10	23.3	31.38	39	31.41	31.50	-15.7	9,282	-0.17%
2023/05/09	130.4	31.60	53.1	31.80	31.30	77.3	9,246	0.84%	大買/
2023/05/08	56.1	31.98	36	31.99	31.90	20.1	9,142	0.22%
2023/05/05	36.1	32.06	37	31.99	31.95	-0.9	9,115	-0.01%
2023/05/04	33.1	32.12	46.6	32.12	32.05	-13.5	9,076	-0.15%
2023/05/03	116.5	31.90	111.5	32.01	31.70	5.1	9,015	0.06%	大買/大賣/
2023/05/02	193.6	32.62	206.6	32.81	32.55	-12.9	8,912	-0.15%	大買/大賣/
2023/04/28	760.9	34.23	634.9	34.01	33.55	125.9	8,683	1.45%	大買/大賣/鉅額交易
2023/04/27	150.2	32.52	271.4	32.76	33.55	-121.1	7,973	-1.52%	大買/大賣/鉅額交易
2023/04/26	20.2	30.11	22	30.08	30.50	-1.8	7,584	-0.02%
2023/04/25	37.2	30.33	52.7	30.25	30.15	-15.5	7,544	-0.20%
2023/04/24	34.4	30.92	51	30.83	30.85	-16.6	7,472	-0.22%
2023/04/21	244.2	31.24	291.2	31.20	31.05	-47	7,428	-0.63%	大買/大賣/
2023/04/20	342.4	32.94	306.1	32.93	32.50	36.3	7,205	0.50%	大買/大賣/
2023/04/19	128.2	32.58	260.2	32.55	32.45	-132.1	6,840	-1.93%	大買/大賣/鉅額交易
2023/04/18	363.3	32.38	211.8	32.51	32.05	151.5	6,658	2.28%	大買/大賣/鉅額交易
2023/04/17	55.1	31.96	31.2	31.97	31.75	23.9	6,467	0.37%
2023/04/14	24.5	31.69	35.4	31.71	31.80	-10.8	6,403	-0.17%
2023/04/13	98.1	31.58	189.6	31.40	31.40	-91.5	6,346	-1.44%	大賣/
2023/04/12	34	31.95	57	32.04	31.85	-23	6,278	-0.37%
2023/04/11	45.5	31.82	59	31.85	31.70	-13.5	6,218	-0.22%
2023/04/10	410.5	32.32	240	32.00	31.55	170.5	6,138	2.78%	大買/大賣/鉅額交易
2023/04/07	70.3	31.30	49.3	31.20	31.25	21	5,873	0.36%
2023/04/06	54.2	31.23	54.2	31.39	31.45	0.1	5,794	0.00%
2023/03/31	201.5	31.52	425	31.53	31.65	-223.5	5,745	-3.89%	大買/大賣/鉅額交易
2023/03/30	159.8	31.39	183	31.46	31.50	-23.2	5,622	-0.41%	大買/大賣/
2023/03/29	241.2	30.98	242.4	31.04	30.85	-1.2	5,453	-0.02%	大買/大賣/
2023/03/28	300.6	30.20	311.1	30.26	30.20	-10.5	5,267	-0.20%	大買/大賣/
2023/03/27	1,059.6	32.58	688.4	32.25	30.90	371.2	5,054	7.34%	大買/大賣/鉅額交易
2023/03/24	428.2	31.85	392.7	32.34	33.00	35.5	4,343	0.82%	大買/大賣/
2023/03/23	505.2	31.18	442.5	30.99	30.00	62.7	3,979	1.58%	大買/大賣/
2023/03/22	160.5	30.19	154.6	30.24	30.70	6	3,564	0.17%	大買/大賣/
2023/03/21	125.5	29.02	87.8	28.99	29.50	37.8	3,238	1.17%	大買/
2023/03/20	18.1	28.43	27.5	28.56	28.50	-9.4	3,073	-0.31%
2023/03/17	17	27.91	54	28.09	28.25	-37	3,055	-1.21%
2023/03/16	43.7	27.43	45.9	27.36	27.25	-2.2	3,014	-0.07%
2023/03/15	80	28.02	71	28.05	28.05	9	2,972	0.30%
2023/03/14	7	27.26	7	27.41	27.35	0	2,955	0.00%
2023/03/13	21.3	27.26	36.1	27.23	27.25	-14.8	2,994	-0.49%
2023/03/10	73.4	27.76	40.2	27.79	27.70	33.2	3,027	1.10%
2023/03/09	39.2	28.32	51.1	28.23	28.20	-11.9	3,068	-0.39%
2023/03/08	92.1	28.55	100	28.69	28.55	-7.9	3,028	-0.26%
2023/03/07	54	28.66	87.1	28.67	28.55	-33.1	2,971	-1.11%
2023/03/06	89	28.54	118	28.74	28.20	-29	2,891	-1.00%	大賣/
2023/03/03	117.4	28.41	84.3	28.26	28.35	33.1	2,762	1.20%	大買/
2023/03/02	84	28.16	66	28.09	28.50	18	2,677	0.67%
2023/03/01	28.2	27.04	24.4	27.21	27.30	3.9	2,587	0.15%
2023/02/24	90.4	27.29	52.3	27.47	27.10	38.2	2,553	1.49%
2023/02/23	54.7	27.96	60	28.05	28.00	-5.3	2,463	-0.21%
2023/02/22	125.3	27.63	279.8	27.80	27.85	-154.6	2,354	-6.56%	大買/大賣/鉅額交易
2023/02/21	1,084.5	28.65	874.2	28.64	28.45	210.4	2,168	9.70%	大買/大賣/鉅額交易
2023/02/20	68	26.27	197.4	27.25	27.95	-129.4	1,394	-9.29%	大賣/鉅額交易
2023/02/17	111.3	25.63	99.1	25.66	25.45	12.2	1,249	0.97%	大買/
2023/02/16	17.1	24.88	16	24.88	25.10	1.1	1,149	0.09%
2023/02/15	18.3	24.46	24.2	24.41	24.70	-5.9	1,121	-0.52%
2023/02/14	62.1	24.85	45	24.80	24.30	17.1	1,098	1.55%
2023/02/13	26	24.30	58.2	24.26	24.55	-32.2	1,003	-3.21%
2023/02/10	0	24.89	0	0.00	23.20	0	950	0.00%
2023/02/09	0	0.00	3	23.55	23.55	-3	940	-0.32%
2023/02/08	0	23.65	0	0.00	23.50	0	935	0.00%
2023/02/07	0	23.70	1	23.60	23.45	-1	931	-0.11%
2023/02/06	1	23.50	1	23.65	23.45	0	929	0.00%
2023/02/03	43	23.71	0	0.00	23.50	43	927	4.64%
2023/02/02	2	23.92	26.5	23.86	23.90	-24.5	921	-2.66%
2023/02/01	1	23.65	4	23.70	23.60	-3	912	-0.33%
2023/01/31	1.3	23.15	1	23.55	23.45	0.3	908	0.03%
2023/01/30	0.1	23.10	0.1	23.20	23.15	0	902	0.00%
2023/01/16	4.1	22.42	1	22.45	22.50	3.1	897	0.35%
2023/01/13	0.2	22.62	4	22.45	22.45	-3.8	895	-0.42%
2023/01/12	1	22.65	2	22.85	22.65	-1	893	-0.11%
2023/01/11	0.3	23.09	2	22.95	22.95	-1.7	890	-0.19%
2023/01/10	1	23.45	1	23.40	23.40	0	885	0.00%
2023/01/09	3	23.50	3.2	23.48	23.50	-0.2	885	-0.02%
2023/01/06	2	23.28	2	23.30	23.30	0	882	0.00%
2023/01/05	1.3	23.31	1	23.35	23.35	0.3	887	0.04%
2023/01/04	2	23.15	11	23.16	23.05	-9	877	-1.03%
2023/01/03	3.2	22.65	7	22.68	22.70	-3.8	872	-0.44%
2022/12/30	7	22.42	3	22.80	22.45	4	870	0.46%
2022/12/29	23	22.55	5	22.30	22.60	18	860	2.09%
2022/12/28	19.1	22.65	1	22.85	22.65	18.1	852	2.12%
2022/12/27	30	23.05	0	0.00	23.15	30	841	3.56%
2022/12/26	3	22.97	2	22.95	23.05	1	843	0.12%
2022/12/23	13	22.90	0	0.00	22.85	13	840	1.55%
2022/12/22	3	22.83	3	22.88	22.95	0	832	0.00%
2022/12/21	0	0.00	2	23.18	22.95	-2	829	-0.24%
2022/12/20	10.1	23.49	4	23.34	23.05	6.1	818	0.74%
2022/12/19	9	24.01	6	23.99	23.95	3	810	0.37%
2022/12/16	24.1	24.83	1.3	24.95	24.70	22.8	791	2.88%
2022/12/15	34	25.09	12	25.20	25.05	22	771	2.85%
2022/12/14	4.1	24.85	7	24.97	24.85	-2.9	751	-0.39%
2022/12/13	22	24.98	14	24.98	24.85	8	741	1.08%
2022/12/12	8	24.76	0	0.00	24.95	8	723	1.11%
2022/12/09	13	24.87	6	25.14	24.75	7	704	0.99%
2022/12/08	45	25.52	8	25.63	25.50	37	687	5.38%
2022/12/07	35	25.49	13.2	25.39	25.10	21.8	669	3.26%
2022/12/06	10	25.47	16.1	25.87	25.60	-6.1	651	-0.93%
2022/12/05	9	25.47	4	26.01	25.70	5	605	0.83%
2022/12/02	67	25.54	4	25.56	25.40	63	550	11.45%
2022/12/01	80.2	25.28	64.1	25.36	25.20	16.1	489	3.29%
2022/11/30	7.1	23.86	12	23.90	23.95	-4.9	381	-1.28%
2022/11/29	3	23.37	5	23.36	23.40	-2	365	-0.55%
2022/11/28	6	23.06	3	23.60	23.40	3	360	0.83%
2022/11/25	1	22.80	16	23.08	23.00	-15	357	-4.19%
2022/11/24	6	22.78	2.1	22.90	22.70	3.9	354	1.10%
2022/11/23	18.1	22.79	18	22.71	22.85	0.1	336	0.04%
2022/11/22	0	0.00	1	21.55	21.60	-1	317	-0.32%
2022/11/21	1	21.70	0	0.00	21.70	1	321	0.31%
2022/11/18	4	21.99	3	21.83	21.80	1	322	0.31%
2022/11/17	1	21.90	11.2	21.88	22.05	-10.2	321	-3.17%
2022/11/16	3	21.85	24	21.70	21.60	-21	320	-6.55%
2022/11/15	11	22.21	23	22.49	22.10	-12	321	-3.74%
2022/11/14	1	22.30	1	22.35	22.65	0	320	0.00%
2022/11/11	1	21.90	4.1	22.07	22.15	-3.1	336	-0.92%
2022/11/10	1	21.65	2	21.45	21.35	-1	388	-0.26%
2022/11/09	1	21.70	0	0.00	21.65	1	406	0.25%
2022/11/08	8	21.31	3	21.40	21.30	5	412	1.21%
2022/11/07	2	21.33	3	21.30	21.30	-1	417	-0.24%
2022/11/04	0	23.00	3	21.15	21.15	-3	426	-0.70%
2022/11/03	1	20.90	0	0.00	21.00	1	427	0.23%
2022/11/02	2	20.90	0	0.00	21.10	2	436	0.46%
2022/11/01	1	20.40	1	20.95	20.85	0	442	0.00%
2022/10/31	5	20.49	5.1	20.58	20.45	-0.1	445	-0.02%
2022/10/28	1	20.50	0	0.00	20.30	1	447	0.22%
2022/10/27	1	20.75	1	20.90	20.65	0	448	0.00%
2022/10/25	0	22.20	0	0.00	20.25	0	453	0.00%
2022/10/24	0	0.00	0	22.30	20.45	0	457	0.00%
2022/10/19	1	20.50	0	0.00	20.55	1	474	0.21%
2022/10/18	2	20.83	1	21.00	20.80	1	476	0.21%
2022/10/14	0	0.00	1	20.85	20.75	-1	486	-0.21%
2022/10/13	2	20.55	4	20.10	20.20	-2	491	-0.41%
2022/10/12	1	21.40	0	0.00	21.70	1	487	0.21%
2022/10/11	1	21.90	3	21.80	21.75	-2	489	-0.41%
2022/10/07	0	22.88	1	22.85	22.75	-1	492	-0.20%
2022/10/05	1.3	22.78	1	22.85	22.90	0.3	499	0.06%
2022/10/04	2	22.98	1	23.05	23.00	1	502	0.20%
2022/10/03	6	23.17	5	23.48	22.80	1	505	0.20%
2022/09/30	2	22.05	1	21.85	22.05	1	497	0.20%
2022/09/29	1	22.20	3	22.35	22.05	-2	496	-0.40%
2022/09/28	3	22.48	3	21.85	21.85	0	496	0.00%
2022/09/27	3	22.53	0	0.00	22.85	3	492	0.61%
2022/09/26	8	22.97	0	0.00	22.55	8	491	1.63%
2022/09/23	2	24.05	1	24.00	23.80	1	491	0.20%
2022/09/22	3	24.08	1.2	24.08	24.15	1.8	490	0.37%
2022/09/21	7	24.38	1	24.30	24.30	6	490	1.22%
2022/09/20	1	24.45	1	24.40	24.45	0	492	0.00%
2022/09/19	1	24.40	1	24.50	24.30	0	494	0.00%
2022/09/16	4	25.15	2	25.08	24.85	2	494	0.40%
2022/09/15	8	25.57	9	25.57	25.25	-1	496	-0.20%
2022/09/14	10	25.30	11	25.09	25.50	-1	495	-0.20%
2022/09/13	1	24.85	3	25.48	25.55	-2	494	-0.40%
2022/09/12	5	24.88	7.1	24.94	24.85	-2.1	495	-0.42%
2022/09/08	0	24.45	5	24.60	24.60	-5	492	-1.01%
2022/09/07	1	23.35	3	23.78	23.65	-2	497	-0.40%
2022/09/06	0	0.00	1	23.80	23.80	-1	499	-0.20%
2022/09/05	2	24.45	0	0.00	24.35	2	500	0.40%
2022/09/02	5	24.94	4	24.95	25.00	1	500	0.20%
2022/09/01	3	24.83	20	24.98	25.05	-17	499	-3.40%
2022/08/31	0	0.00	6	24.94	24.90	-6	491	-1.22%
2022/08/30	3	24.50	1	24.45	24.40	2	492	0.41%
2022/08/29	5	24.18	3	24.45	24.45	2	493	0.41%
2022/08/26	4.1	24.98	5	25.07	24.90	-0.9	489	-0.18%
2022/08/25	1	24.70	0.4	24.45	24.75	0.6	485	0.13%
2022/08/24	3	24.47	9.5	24.44	24.45	-6.5	486	-1.34%
2022/08/23	2	24.55	4	24.33	24.30	-2	488	-0.41%
2022/08/22	2	24.33	2	24.65	24.25	0	487	0.00%
2022/08/19	6	25.08	56	25.15	25.20	-50	486	-10.28%
2022/08/18	24	25.03	22.1	25.15	25.50	2	486	0.40%
2022/08/17	99.1	25.60	22.2	25.33	25.10	76.8	516	14.88%
2022/08/16	1	25.15	9	25.38	25.45	-8	460	-1.74%
2022/08/15	6	23.16	3.1	23.18	23.15	2.9	446	0.65%
2022/08/12	2	22.70	2.5	22.85	23.00	-0.5	450	-0.11%
2022/08/11	5	21.95	20	22.58	22.75	-15	451	-3.32%
2022/08/10	5	21.40	1	21.85	21.85	4	451	0.89%
2022/08/09	24	21.44	26	21.23	21.40	-2	462	-0.43%
2022/08/05	1	22.45	3	22.52	22.50	-2	448	-0.45%
2022/08/04	2	22.15	0.4	22.50	22.45	1.6	444	0.36%
2022/08/03	1	22.70	1	22.60	22.50	0	443	0.00%
2022/08/02	8	22.68	0.1	22.60	22.60	8	441	1.80%
2022/08/01	4	23.24	0.1	23.07	23.15	3.9	442	0.88%
2022/07/29	2	22.85	2	22.90	23.05	0	440	0.00%
2022/07/28	2	22.85	1	22.60	22.55	1	436	0.23%
2022/07/27	4	22.39	12	22.73	22.85	-8	433	-1.85%
2022/07/26	11	22.29	3.1	22.30	22.25	7.9	429	1.83%
2022/07/25	1	22.55	1.3	22.63	22.60	-0.3	423	-0.06%
2022/07/22	2	23.60	10	23.40	22.90	-8	422	-1.89%
2022/07/21	0	0.00	3	23.00	22.95	-3	425	-0.71%
2022/07/20	2	23.33	0	0.00	22.90	2	422	0.47%
2022/07/19	1	23.00	1	23.15	23.10	0	421	0.00%
2022/07/18	3	23.30	0	0.00	23.25	3	419	0.72%
2022/07/15	2	23.40	0	0.00	23.40	2	418	0.48%
2022/07/14	0	0.00	1	22.35	22.70	-1	413	-0.24%
2022/07/13	2	22.73	0	0.00	22.45	2	409	0.49%
2022/07/12	2	22.55	3	22.65	22.50	-1	409	-0.24%
2022/07/11	1	23.55	1	23.85	23.30	0	411	0.00%
2022/07/08	0	23.45	0	0.00	23.00	0	410	0.00%
2022/07/07	0	0.00	2	22.65	22.90	-2	414	-0.48%
2022/07/06	0	0.00	1	22.25	22.15	-1	418	-0.24%
2022/07/05	1	22.45	0	0.00	22.70	1	426	0.23%
2022/07/01	2	22.80	0	0.00	22.50	2	432	0.46%
2022/06/30	2	23.28	0	0.00	23.20	2	428	0.47%
2022/06/29	0	0.00	1	23.80	24.10	-1	428	-0.23%
2022/06/28	1	23.35	2	23.40	23.65	-1	429	-0.23%
2022/06/24	0	23.95	0	0.00	23.10	0	461	0.00%
2022/06/23	11	23.20	2	23.45	23.20	9	467	1.93%
2022/06/22	6.2	23.35	0	0.00	23.25	6.2	466	1.32%
2022/06/21	0	0.00	6	24.20	24.50	-6	462	-1.30%
2022/06/20	10	23.34	4	23.53	23.00	6	460	1.30%
2022/06/17	1	23.80	3	24.12	24.00	-2	454	-0.44%
2022/06/16	4	25.16	0	0.00	24.50	4	456	0.88%
2022/06/15	0	0.00	1	25.30	25.50	-1	455	-0.22%
2022/06/14	1	25.00	4.1	25.23	25.05	-3.1	459	-0.67%
2022/06/13	4	25.43	1	25.45	25.40	3	459	0.65%
2022/06/10	0	0.00	1	26.05	26.00	-1	467	-0.21%
2022/06/09	1.2	25.89	0	0.00	25.90	1.2	470	0.26%
2022/06/08	3	26.17	8	26.19	26.05	-5	476	-1.05%
2022/06/07	1	25.80	1	25.75	25.75	0	487	0.00%
2022/06/06	6	25.93	23	25.80	25.80	-17	494	-3.44%
2022/06/02	2	25.88	3	25.92	25.85	-1	512	-0.20%
2022/06/01	2	25.93	3	25.77	25.85	-1	539	-0.19%
2022/05/31	5	25.90	7	25.77	25.70	-2	553	-0.36%
2022/05/30	5	25.43	3	25.50	25.35	2	565	0.35%
2022/05/27	2	25.38	2	25.43	25.50	0	572	0.00%
2022/05/26	5	25.06	0	0.00	24.85	5	583	0.86%
2022/05/25	38	25.92	20	25.87	25.30	18	599	3.00%
2022/05/24	0	0.00	2	24.55	24.40	-2	599	-0.33%
2022/05/23	3	24.97	1	25.40	24.90	2	609	0.33%
2022/05/20	4	25.50	5	25.41	25.30	-1	633	-0.16%
2022/05/19	2	24.75	3	25.07	24.70	-1	656	-0.15%
2022/05/18	6	24.93	13.5	25.03	25.20	-7.5	683	-1.10%
2022/05/17	3	24.70	17	24.53	24.70	-14	718	-1.95%
2022/05/16	4	24.08	2	23.68	23.65	2	724	0.28%
2022/05/13	0	0.00	1	23.15	23.30	-1	745	-0.13%
2022/05/12	1	23.50	1	23.65	23.00	0	762	0.00%
2022/05/11	0	0.00	3	23.47	23.50	-3	792	-0.38%
2022/05/10	0	23.40	0	0.00	23.40	0	840	0.00%
2022/05/09	5	22.96	1	23.00	22.80	4	906	0.44%
2022/05/05	1	24.25	0	0.00	24.00	1	1,023	0.10%
2022/05/03	1	23.10	1	23.45	23.65	0	1,052	0.00%
2022/04/28	0	22.58	2	22.00	22.50	-2	1,106	-0.18%
2022/04/27	9	21.84	5	22.03	22.35	4	1,149	0.35%
2022/04/25	8	23.31	11	23.29	23.30	-3	1,293	-0.23%
2022/04/22	4	24.36	0	0.00	24.45	4	1,366	0.29%
2022/04/21	3	24.78	6	24.83	24.85	-3	1,419	-0.21%
2022/04/20	0	0.00	2	24.40	24.35	-2	1,521	-0.13%
2022/04/19	1.1	24.26	1	24.30	24.20	0.1	1,673	0.01%
2022/04/18	1	24.31	9	24.14	24.20	-8	2,391	-0.33%
2022/04/15	5	24.40	32	24.55	24.65	-27	2,718	-0.99%
2022/04/14	21	24.45	20	24.43	24.30	1	2,806	0.04%
2022/04/13	5	24.42	5	24.56	24.80	0	2,804	0.00%
2022/04/12	2	24.28	1	24.70	24.25	1	2,807	0.04%
2022/04/11	32	24.96	63	24.69	24.65	-31	2,808	-1.10%
2022/04/08	3	25.65	3	25.75	25.70	0	2,804	0.00%
2022/04/07	2	25.95	4	25.78	25.70	-2	2,811	-0.07%
2022/04/06	1	26.00	1	26.15	26.05	0	2,839	0.00%
2022/04/01	0	26.50	5	26.21	26.15	-5	2,847	-0.18%
2022/03/31	1	26.20	2	26.33	26.25	-1	2,873	-0.03%
2022/03/30	22	26.52	19	26.53	26.65	3	2,879	0.10%
2022/03/29	25	26.90	16	27.00	26.55	9	2,880	0.31%
2022/03/28	13	25.83	12	25.73	26.00	1	2,859	0.04%
2022/03/25	7	26.30	5	26.20	26.20	2	2,857	0.07%
2022/03/24	0	0.00	2	26.60	26.50	-2	2,875	-0.07%
2022/03/23	4	26.65	2	26.65	26.70	2	2,880	0.07%
2022/03/22	2	26.55	2	26.60	26.65	0	2,894	0.00%
2022/03/21	4.1	26.62	7	26.67	26.65	-2.9	2,897	-0.10%
2022/03/18	4.3	26.51	10	26.57	26.75	-5.7	2,899	-0.20%
2022/03/17	1	26.45	14	26.51	26.60	-13	2,901	-0.45%
2022/03/16	4	25.70	13	25.82	26.00	-9	2,903	-0.31%
2022/03/15	9.2	25.75	10	26.02	25.75	-0.8	2,912	-0.03%
2022/03/14	5	25.85	1	25.85	25.95	4	2,922	0.14%
2022/03/11	2	26.10	11	25.92	26.05	-9	2,981	-0.30%
2022/03/10	11.3	26.32	4	26.24	26.15	7.2	2,983	0.24%
2022/03/09	5	26.16	3	26.05	26.20	2	2,970	0.07%
2022/03/08	9.1	25.90	11	25.91	25.75	-1.9	2,968	-0.06%
2022/03/07	46	26.59	11	26.63	26.50	35	2,956	1.18%
2022/03/04	20	27.82	47	27.79	27.85	-27	2,932	-0.92%
2022/03/03	28	28.58	17	28.59	28.35	11	2,925	0.38%
2022/03/02	21	28.96	11	28.95	28.75	10	2,923	0.34%
2022/03/01	33	29.08	34	29.01	29.25	-1	2,917	-0.03%
2022/02/25	15.2	28.57	27	28.60	28.70	-11.8	2,907	-0.41%
2022/02/24	55.1	28.37	37	27.98	27.50	18.1	2,893	0.62%
2022/02/23	20	29.34	10	29.37	29.45	10	2,849	0.35%
2022/02/22	44	29.52	26.1	29.18	29.55	17.9	2,851	0.63%
2022/02/21	67	29.96	63	30.32	30.30	4	2,841	0.14%
2022/02/18	29	29.81	26.5	29.83	30.00	2.5	2,814	0.09%
2022/02/17	35	29.78	71	29.64	29.65	-36	2,799	-1.29%
2022/02/16	47	29.10	25	29.13	29.00	22	2,766	0.80%
2022/02/15	22	28.84	17.1	28.70	28.35	5	2,754	0.18%
2022/02/14	33.1	28.99	23	29.04	28.85	10.1	2,739	0.37%
2022/02/11	34.3	29.93	32.1	29.85	29.70	2.2	2,728	0.08%
2022/02/10	60.1	30.26	46	30.06	29.85	14.1	2,704	0.52%
2022/02/09	39.5	30.72	87.4	30.84	31.05	-47.9	2,666	-1.80%
2022/02/08	107.2	30.17	151.5	30.22	30.45	-44.3	2,641	-1.68%	大買/大賣/
2022/02/07	54	28.55	35.5	29.19	29.50	18.5	2,573	0.72%
2022/01/26	9.9	27.56	9	27.68	27.30	0.9	2,547	0.03%
2022/01/25	24.5	27.83	31.1	27.93	27.70	-6.6	2,613	-0.25%
2022/01/24	22.2	27.53	8	27.71	27.70	14.2	2,639	0.54%
2022/01/21	17	28.83	30	28.94	28.20	-13	2,658	-0.49%
2022/01/20	53	29.57	65	29.57	29.30	-12	2,699	-0.44%
2022/01/19	28	28.99	134	29.01	29.00	-106	2,689	-3.94%	大賣/鉅額交易
2022/01/18	151.4	29.81	189.5	29.68	29.50	-38.1	2,708	-1.41%	大買/大賣/
2022/01/17	60	29.58	125	29.09	29.85	-65	2,613	-2.49%	大賣/
2022/01/14	93.2	27.72	71	27.73	27.80	22.2	2,553	0.87%
2022/01/13	244.3	29.00	81.7	28.85	28.45	162.6	2,513	6.47%	大買/鉅額交易
2022/01/12	278	29.81	302.3	29.78	29.65	-24.3	2,415	-1.01%	大買/大賣/
2022/01/11	918.5	31.90	778.9	31.62	29.90	139.7	2,276	6.14%	大買/大賣/鉅額交易
2022/01/10	343	29.89	366.4	29.99	30.45	-23.4	1,563	-1.50%	大買/大賣/
2022/01/07	87	27.91	35.2	28.36	28.95	51.9	1,239	4.19%
2022/01/06	2	26.68	2	26.50	26.90	0	1,165	0.00%
2022/01/05	3	26.98	1	27.50	26.95	2	1,179	0.17%
2022/01/04	1	27.40	12	27.37	27.45	-11	1,197	-0.92%
2021/12/30	1	27.90	0	0.00	27.60	1	1,253	0.08%
2021/12/29	9	27.99	9	27.99	28.00	0	1,350	0.00%
2021/12/28	2.1	27.74	1	27.40	27.35	1.1	1,375	0.08%
2021/12/27	16	28.08	21	27.82	27.70	-5	1,388	-0.36%
2021/12/24	3	27.38	7	27.41	27.35	-4	1,387	-0.29%
2021/12/23	4	27.34	5	27.20	27.40	-1	1,403	-0.07%
2021/12/22	6	27.36	7	27.13	27.25	-1	1,447	-0.07%
2021/12/21	2	27.23	4	27.19	27.10	-2	1,479	-0.14%
2021/12/20	26.2	27.46	22	27.14	27.25	4.2	1,528	0.27%
2021/12/17	10	26.89	5	26.82	26.85	5	1,666	0.30%
2021/12/16	6.1	27.18	43	27.31	27.20	-36.9	1,788	-2.07%
2021/12/15	0	0.00	9	26.81	26.80	-9	1,839	-0.49%
2021/12/14	8.3	26.88	1.9	26.91	26.50	6.4	1,970	0.32%
2021/12/13	4	26.73	8	26.78	27.20	-4	1,987	-0.20%
2021/12/10	1	26.85	11	26.98	27.05	-10	2,005	-0.50%
2021/12/09	2	26.93	10.1	27.10	26.90	-8.1	2,011	-0.40%
2021/12/08	16.1	27.41	12	27.38	27.20	4.1	2,000	0.20%
2021/12/07	32.1	27.79	37.1	27.78	27.35	-5	1,982	-0.25%
2021/12/06	1	26.25	4	25.89	26.15	-3	1,920	-0.16%
2021/12/03	2	25.23	2.1	25.37	25.35	-0.1	1,913	0.00%
2021/12/02	3	25.37	0.2	25.40	25.30	2.8	1,917	0.15%
2021/12/01	5	25.67	4	25.51	25.80	1	1,921	0.05%
2021/11/30	3	25.60	1	25.60	25.50	2	1,915	0.10%
2021/11/29	5	24.84	9	24.96	25.10	-4	1,915	-0.21%
2021/11/26	4	25.68	4.1	25.81	25.50	-0.1	1,909	0.00%
2021/11/25	2	26.45	6.2	26.32	26.35	-4.2	1,896	-0.22%
2021/11/24	5	26.21	10.1	26.31	26.35	-5.1	1,895	-0.27%
2021/11/23	8.2	26.55	4	26.46	26.40	4.2	1,893	0.22%
2021/11/22	1	26.80	16	26.94	26.85	-15	1,906	-0.79%
2021/11/19	14.2	26.74	3.5	26.82	26.75	10.7	1,931	0.55%
2021/11/18	22	27.27	5	27.57	27.20	17	1,920	0.89%
2021/11/17	7.1	27.08	2	27.18	27.05	5.1	1,904	0.27%
2021/11/16	7	27.23	6	27.22	27.25	1	1,900	0.05%
2021/11/15	6.6	26.84	7.5	26.83	26.90	-0.9	1,887	-0.05%
2021/11/12	2	26.25	1	26.30	26.35	1	1,892	0.05%
2021/11/11	1.1	26.51	0	0.00	26.50	1.1	1,889	0.06%
2021/11/10	3	26.38	2	26.40	26.35	1	1,893	0.05%
2021/11/09	6	26.44	7	26.49	26.50	-1	1,895	-0.05%
2021/11/08	8	26.28	11	26.35	26.35	-3	1,888	-0.16%
2021/11/05	30	26.41	67	26.46	26.45	-37	1,887	-1.96%
2021/11/04	10	27.42	16	27.55	27.30	-6	1,854	-0.32%
2021/11/03	11.1	27.40	23.4	27.33	27.40	-12.3	1,851	-0.67%
2021/11/02	77.6	28.35	59.3	28.33	27.25	18.3	1,845	0.99%
2021/11/01	29	29.23	39	29.30	29.30	-10	1,770	-0.56%
2021/10/29	45.5	28.90	41	28.85	29.00	4.5	1,733	0.26%
2021/10/28	162	28.98	148	28.89	28.85	14	1,696	0.83%	大買/大賣/
2021/10/27	24	27.87	20	27.91	28.45	4	1,627	0.25%
2021/10/26	36.4	27.91	37.1	28.21	27.65	-0.6	1,600	-0.04%
2021/10/25	10	26.81	30	26.89	27.25	-20	1,551	-1.29%
2021/10/22	15	26.09	14	26.07	25.95	1	1,534	0.07%
2021/10/21	16	27.02	17	26.87	26.60	-1	1,534	-0.07%
2021/10/20	19	26.77	7	26.66	26.95	12	1,529	0.78%
2021/10/19	16	27.08	19	26.95	26.80	-3	1,537	-0.20%
2021/10/18	15	26.64	5	26.73	26.70	10	1,536	0.65%
2021/10/15	8	26.59	4	26.55	26.60	4	1,544	0.26%
2021/10/14	6	26.52	16	26.26	26.15	-10	1,547	-0.65%
2021/10/13	18	27.24	11.2	27.26	27.05	6.8	1,534	0.44%
2021/10/12	4.2	27.34	13	27.41	27.25	-8.8	1,527	-0.58%
2021/10/08	28	28.52	74	28.33	28.20	-46	1,513	-3.04%
2021/10/07	39	28.30	50	28.31	28.20	-11	1,497	-0.73%
2021/10/06	163	29.07	73	28.87	28.40	90	1,484	6.06%	大買/
2021/10/05	50	27.96	16.3	28.14	28.50	33.7	1,390	2.42%
2021/10/04	14	26.55	18.3	26.58	26.70	-4.3	1,348	-0.32%
2021/10/01	8.1	26.80	20	26.85	26.60	-11.9	1,334	-0.89%
2021/09/30	19	27.89	12	27.87	27.90	7	1,329	0.53%
2021/09/29	60.1	28.09	39.7	28.11	28.05	20.4	1,319	1.55%
2021/09/28	45.1	27.56	45	27.36	27.25	0.1	1,282	0.01%
2021/09/27	27.1	28.53	81	28.39	28.25	-53.9	1,254	-4.30%
2021/09/24	221.5	29.58	142.1	29.53	29.45	79.4	1,212	6.55%	大買/大賣/
2021/09/23	109.1	28.49	57.5	28.33	28.95	51.7	1,060	4.87%	大買/
2021/09/22	41.5	26.81	44.7	26.87	27.85	-3.2	945	-0.34%
2021/09/17	76	26.76	80.1	26.96	26.40	-4.1	889	-0.46%
2021/09/16	8	24.93	30	24.85	25.40	-22	787	-2.79%
2021/09/15	28	24.58	9.1	24.60	24.65	18.9	813	2.33%
2021/09/14	36	24.05	15	24.07	23.90	21	806	2.60%
2021/09/13	1	23.30	8	23.41	23.30	-7	802	-0.87%
2021/09/10	4.2	23.03	3	23.12	23.00	1.2	810	0.15%
2021/09/09	2	23.05	2	23.33	23.10	0	816	0.00%
2021/09/08	4	22.93	9	22.78	22.75	-5	820	-0.61%
2021/09/07	6	23.23	6	23.33	23.20	0	825	0.00%
2021/09/06	9	23.92	4	24.46	23.60	5	827	0.60%
2021/09/03	0	0.00	2	24.25	24.25	-2	821	-0.24%
2021/09/02	1	24.00	3	24.05	24.00	-2	832	-0.24%
2021/09/01	3	24.27	2.2	24.24	24.40	0.8	841	0.10%
2021/08/31	6.1	23.99	11.1	24.06	24.10	-5	842	-0.59%
2021/08/30	4	23.80	2	23.75	23.80	2	848	0.24%
2021/08/27	4	23.85	23	23.84	23.80	-19	853	-2.23%
2021/08/26	32.1	24.44	14.1	24.14	24.00	18.1	857	2.11%
2021/08/25	21.1	24.48	37	24.49	24.75	-15.9	852	-1.86%
2021/08/24	7	22.39	1.2	22.38	22.50	5.8	841	0.69%
2021/08/23	1	22.60	8.2	22.61	22.55	-7.2	858	-0.84%
2021/08/20	4	21.96	7	21.86	21.80	-3	872	-0.34%
2021/08/19	6	21.73	10	21.70	21.80	-4	876	-0.46%
2021/08/18	15	21.91	26	22.04	22.50	-11	878	-1.26%
2021/08/17	3.2	22.90	15.2	22.51	22.50	-12	878	-1.36%
2021/08/16	18	22.99	10	22.62	22.70	8	885	0.90%
2021/08/13	23	24.09	1	23.90	23.75	22	884	2.49%
2021/08/12	2	24.48	1	24.50	24.50	1	902	0.11%
2021/08/11	5	24.38	6	24.29	24.20	-1	940	-0.11%
2021/08/10	8	24.93	9.1	24.96	24.90	-1.1	980	-0.11%
2021/08/09	1	25.50	17	25.49	25.40	-16	1,010	-1.58%
2021/08/06	11.2	25.84	5	25.97	25.90	6.2	1,029	0.60%
2021/08/05	3	26.87	0	0.00	26.60	3	1,070	0.28%
2021/08/04	4	26.74	15	26.79	26.80	-11	1,146	-0.96%
2021/08/03	7.1	26.42	16	26.49	26.35	-8.9	1,226	-0.72%
2021/08/02	18.2	26.64	1	26.80	26.70	17.2	1,303	1.32%
2021/07/30	6	26.60	5	27.00	26.45	1	1,347	0.07%
2021/07/29	1	26.40	10	26.55	26.55	-9	1,420	-0.63%
2021/07/28	6	26.46	1	26.40	26.45	5	1,507	0.33%
2021/07/27	4.1	27.57	8	27.38	27.35	-4	1,552	-0.25%
2021/07/26	33.1	27.02	7	27.18	27.10	26.1	1,585	1.65%
2021/07/23	19	26.99	22	26.98	27.00	-3	1,783	-0.17%
2021/07/22	15	26.42	23	26.56	26.70	-8	1,929	-0.41%
2021/07/21	7	25.63	1.8	25.70	25.40	5.2	1,934	0.27%
2021/07/20	13	26.11	1	26.35	26.10	12	1,950	0.61%
2021/07/19	5	26.50	16	26.62	26.55	-11	1,955	-0.56%
2021/07/16	4	26.93	6	26.88	26.85	-2	1,987	-0.10%
2021/07/15	2	26.30	11.2	26.41	26.50	-9.2	1,992	-0.46%
2021/07/14	17.3	26.43	7	26.47	26.50	10.3	1,996	0.52%
2021/07/13	9.2	27.47	6	27.61	26.95	3.2	1,999	0.16%
2021/07/12	6	27.66	16	27.54	27.55	-10	1,986	-0.50%
2021/07/09	9.2	27.14	2.1	27.00	27.00	7.2	1,980	0.36%
2021/07/08	2	27.85	8	28.00	27.60	-6	2,000	-0.30%
2021/07/07	9.3	27.92	6	28.06	27.85	3.3	2,021	0.16%
2021/07/06	5	28.94	0	0.00	28.70	5	2,027	0.25%
2021/07/05	1	29.30	5	29.25	29.30	-4	2,067	-0.19%
2021/07/02	0	0.00	12	28.14	28.40	-12	2,133	-0.56%
2021/07/01	6	27.92	0	0.00	27.90	6	2,163	0.28%
2021/06/30	1.5	28.33	6	28.34	28.25	-4.5	2,166	-0.21%
2021/06/29	12	28.58	16.1	28.37	28.20	-4.1	2,179	-0.19%
2021/06/28	3	28.85	8.1	28.79	28.75	-5.1	2,224	-0.23%
2021/06/25	42.2	29.73	10	29.59	29.35	32.2	2,244	1.43%
2021/06/24	28	29.62	29.2	29.35	30.00	-1.2	2,231	-0.05%
2021/06/23	8.1	28.28	28.1	27.85	28.15	-20	2,198	-0.91%
2021/06/22	25.1	27.99	4.2	27.96	28.20	20.9	2,206	0.95%
2021/06/21	9.3	27.89	1.1	28.06	27.75	8.2	2,262	0.36%
2021/06/18	1	28.95	2	28.78	28.70	-1	2,270	-0.04%
2021/06/17	2	29.00	0	0.00	29.05	2	2,286	0.09%
2021/06/16	2.1	28.68	3	28.78	28.60	-0.9	2,307	-0.04%
2021/06/15	1	28.75	28	28.86	28.95	-27	2,319	-1.16%
2021/06/11	0.1	28.65	12	28.84	28.50	-11.9	2,328	-0.51%
2021/06/10	4.1	28.81	2.1	28.81	28.65	2	2,338	0.09%
2021/06/09	8.2	28.81	6	28.85	28.60	2.2	2,365	0.09%
2021/06/08	2	28.35	2	28.40	28.30	0	2,390	0.00%
2021/06/07	5	27.90	0	0.00	27.90	5	2,407	0.21%
2021/06/04	2	28.38	3	28.37	28.15	-1	2,411	-0.04%
2021/06/03	29	28.54	14	28.52	28.40	15	2,424	0.62%
2021/06/02	35.1	28.75	10	28.67	28.90	25.1	2,431	1.03%
2021/06/01	10	28.92	28.1	29.11	29.10	-18.1	2,423	-0.75%
2021/05/31	12	28.26	13.3	28.16	28.30	-1.3	2,415	-0.05%
2021/05/28	11	27.01	23	27.28	27.70	-12	2,412	-0.50%
2021/05/27	18	26.21	11	26.66	26.70	7	2,425	0.29%
2021/05/26	1	26.25	1	26.50	26.50	0	2,435	0.00%
2021/05/25	11	26.00	0	26.70	26.35	11	2,446	0.45%
2021/05/24	0	0.00	22	24.65	25.55	-22	2,454	-0.90%
2021/05/21	9	25.04	8.1	25.08	25.10	1	2,474	0.04%
2021/05/20	27	24.86	4	24.68	24.40	23	2,528	0.91%
2021/05/19	27	24.64	34	24.99	25.60	-7	2,552	-0.27%
2021/05/18	43	23.49	32	23.71	24.20	11	2,547	0.43%
2021/05/17	7.1	22.49	10	22.30	22.05	-2.9	2,533	-0.11%
2021/05/14	42	25.68	43	25.70	24.50	-1	2,512	-0.04%
2021/05/13	23.2	25.12	20	25.24	25.00	3.2	2,502	0.13%
2021/05/12	44.2	27.79	45.1	27.78	27.00	-0.9	2,466	-0.04%
2021/05/11	67	31.17	35.1	30.97	29.80	31.9	2,403	1.33%
2021/05/10	16	32.99	16	33.00	33.00	0	2,334	0.00%
2021/05/07	41	32.32	46.1	32.21	32.35	-5.1	2,288	-0.22%
2021/05/06	8.1	32.80	38	32.69	32.75	-29.9	2,269	-1.32%
2021/05/05	107.2	32.52	77.1	32.35	32.20	30.1	2,249	1.34%	大買/
2021/05/04	9	30.84	21	31.36	30.75	-12	2,187	-0.55%
2021/05/03	36	32.04	34	32.08	32.00	2	2,166	0.09%
2021/04/29	165	33.04	159.1	33.00	32.45	5.9	2,147	0.27%	大買/大賣/
2021/04/28	138.4	32.15	84.4	32.14	32.35	54	1,969	2.74%	大買/
2021/04/27	4	30.09	6	30.22	30.40	-2	1,861	-0.11%
2021/04/26	11	30.25	10	30.26	30.20	1	1,989	0.05%
2021/04/23	1.2	30.49	3	30.48	30.45	-1.9	1,992	-0.09%
2021/04/22	15	30.64	6	31.39	30.40	9	2,017	0.45%
2021/04/21	20	31.29	14	31.24	31.25	6	2,021	0.30%
2021/04/20	1	31.20	8.3	31.12	31.20	-7.3	2,040	-0.36%
2021/04/19	1	30.60	21.3	30.64	30.95	-20.3	2,095	-0.97%
2021/04/16	11	30.87	3.3	30.95	30.85	7.7	2,233	0.34%
2021/04/15	13.1	30.74	7	30.79	30.80	6.1	2,293	0.27%
2021/04/14	30	30.45	22	30.59	30.65	8	2,343	0.34%
2021/04/13	20.1	31.33	8.1	31.38	30.80	12	2,460	0.49%
2021/04/12	7.2	31.82	8	31.82	31.65	-0.8	2,986	-0.03%
2021/04/09	127.1	32.26	108.1	32.06	32.10	19	3,237	0.59%	大買/大賣/
2021/04/08	33.1	32.62	24	32.34	32.60	9.1	3,241	0.28%
2021/04/07	9	31.57	16	31.61	31.65	-7	3,187	-0.22%
2021/04/06	5	31.09	2.2	31.19	31.10	2.8	3,183	0.09%
2021/04/01	4	31.28	9	31.43	31.00	-5	3,244	-0.15%
2021/03/31	18	31.38	29.1	31.29	31.05	-11.1	3,274	-0.34%
2021/03/30	16.2	30.74	1	30.55	30.55	15.2	3,253	0.47%
2021/03/29	14	31.11	10.1	31.36	31.00	3.9	3,253	0.12%
2021/03/26	2	31.43	8.1	31.42	31.35	-6.1	3,271	-0.19%
2021/03/25	10	31.46	21.2	31.44	31.10	-11.2	3,316	-0.34%
2021/03/24	23.2	31.32	20.2	31.28	31.75	3	3,327	0.09%
2021/03/23	19	30.30	25	30.43	30.20	-6	3,308	-0.18%
2021/03/22	12.6	30.58	8.1	30.54	30.45	4.5	3,330	0.14%
2021/03/19	8	30.87	2.1	30.93	30.85	5.9	3,367	0.18%
2021/03/18	15	31.65	3	31.64	31.40	12	3,389	0.35%
2021/03/17	0	0.00	5.5	31.47	31.35	-5.5	3,430	-0.16%
2021/03/16	8	31.32	1	31.60	31.35	7	3,478	0.20%
2021/03/15	14.2	31.60	3	31.68	31.40	11.2	3,528	0.32%
2021/03/12	8	31.39	81	31.46	31.75	-73	3,571	-2.04%
2021/03/11	0	0.00	6	30.82	30.95	-6	3,633	-0.17%
2021/03/10	7.1	30.19	12	30.27	30.10	-4.9	3,717	-0.13%
2021/03/09	12	29.83	6	30.07	29.80	6	3,754	0.16%
2021/03/08	8	30.24	3	30.27	30.05	5	3,825	0.13%
2021/03/05	4.1	30.47	2	30.25	30.50	2.1	3,857	0.05%
2021/03/04	2.1	30.99	8	30.98	30.85	-5.9	3,957	-0.15%
2021/03/03	12	30.91	3	31.07	31.15	9	4,026	0.22%
2021/03/02	10.1	31.27	10	31.28	30.80	0.1	4,157	0.00%
2021/02/26	7.1	31.95	4	31.73	31.80	3.1	4,362	0.07%
2021/02/25	11	32.36	19	32.44	32.30	-8	4,405	-0.18%
2021/02/24	10	32.45	14	32.35	32.30	-4	4,490	-0.09%
2021/02/23	11.1	32.45	6	32.51	32.30	5.1	4,507	0.11%
2021/02/22	13	32.68	10	32.70	33.00	3	4,571	0.07%
2021/02/19	43.1	31.88	27	32.06	32.35	16.1	4,620	0.35%
2021/02/18	6.1	31.29	4	31.46	31.40	2.1	4,855	0.04%
2021/02/17	24.1	31.20	2	31.53	31.20	22.1	4,853	0.45%
2021/02/05	4	31.06	10	31.28	31.15	-6	4,862	-0.12%
2021/02/04	10	31.27	6	31.29	31.10	4	4,880	0.08%
2021/02/03	4.1	31.77	5	31.85	31.40	-1	4,897	-0.02%
2021/02/02	3	31.37	2	31.33	31.50	1	4,941	0.02%
2021/02/01	4	30.69	23	30.80	30.90	-19	5,005	-0.38%
2021/01/29	28	31.51	12	31.56	31.25	16	5,077	0.32%
2021/01/28	18	32.30	8	32.25	32.20	10	5,115	0.20%
2021/01/27	24	32.60	18	32.59	32.65	6	5,139	0.12%
2021/01/26	5	31.83	6	32.16	31.55	-1	5,131	-0.02%
2021/01/25	6	31.43	5	31.72	31.90	1	5,157	0.02%
2021/01/22	9	31.72	4	31.76	31.70	5	5,196	0.10%
2021/01/21	5	32.05	5	32.04	31.95	0	5,222	0.00%
2021/01/20	13	32.62	16	32.50	32.00	-3	5,243	-0.06%
2021/01/19	36	34.23	20	34.10	33.40	16	5,227	0.31%
2021/01/18	6.1	32.26	15	31.73	33.05	-9	5,155	-0.17%
2021/01/15	9	33.04	8	33.03	32.70	1	5,157	0.02%
2021/01/14	16	33.71	20	33.72	33.60	-4	5,203	-0.08%
2021/01/13	6	32.96	22.6	33.00	33.05	-16.6	5,224	-0.32%
2021/01/12	21	33.29	18.1	33.31	32.70	3	5,287	0.06%
2021/01/11	40.2	34.18	28.1	33.82	34.55	12.1	5,276	0.23%
2021/01/08	9.2	33.84	7	34.26	33.45	2.2	5,236	0.04%
2021/01/07	7	33.83	11.3	34.05	33.60	-4.3	5,519	-0.08%
2021/01/06	26.1	34.13	60.2	34.24	34.00	-34.1	5,584	-0.61%
2021/01/05	230.2	36.29	184	36.11	35.50	46.2	5,538	0.83%	大買/大賣/
2021/01/04	102	34.54	132.8	34.61	35.10	-30.8	5,155	-0.60%	大買/大賣/
2020/12/31	14	32.35	33	32.62	32.55	-19	5,241	-0.36%
2020/12/30	4.1	32.32	12.6	32.58	32.25	-8.5	5,240	-0.16%
2020/12/29	29.1	32.16	8	31.94	31.80	21.1	5,315	0.40%
2020/12/28	23	32.54	38	32.79	32.55	-15	5,406	-0.28%
2020/12/25	11.2	32.07	26	32.21	32.30	-14.8	5,451	-0.27%
2020/12/24	7	31.66	14	31.73	31.70	-7	5,616	-0.12%
2020/12/23	6	30.76	8	30.84	30.90	-2	5,798	-0.03%
2020/12/22	15	31.07	9.5	31.33	30.75	5.5	6,489	0.09%
2020/12/21	9	30.67	8	30.28	30.75	1	7,875	0.01%
2020/12/18	18	30.87	20	30.83	30.75	-2	8,040	-0.02%
2020/12/17	20.1	31.27	6	31.41	31.30	14.1	8,166	0.17%
2020/12/16	6	31.95	14	32.31	31.80	-8	8,317	-0.10%
2020/12/15	44	31.94	18	31.81	31.70	26	8,493	0.31%
2020/12/14	18	32.84	26	32.30	32.80	-8	9,260	-0.09%
2020/12/11	26	32.12	38.2	31.93	31.85	-12.2	9,491	-0.13%
2020/12/10	35.4	32.57	26.1	32.61	32.55	9.4	9,513	0.10%
2020/12/09	26.3	33.41	11.2	33.75	33.20	15.1	9,508	0.16%
2020/12/08	56	34.57	43.6	34.32	33.75	12.4	9,546	0.13%
2020/12/07	35	33.55	28	33.20	33.75	7	9,581	0.07%
2020/12/04	38.3	33.72	44	33.75	33.30	-5.7	9,574	-0.06%
2020/12/03	16	34.68	27	34.68	34.30	-11	9,555	-0.12%
2020/12/02	33	35.13	16	35.30	34.80	17	9,654	0.18%
2020/12/01	32.1	34.95	14	35.02	34.90	18.1	9,745	0.19%
2020/11/30	79	35.63	42	35.29	35.15	37	10,142	0.36%
2020/11/27	12	35.33	2	35.18	35.35	10	10,433	0.10%
2020/11/26	18	35.56	34	35.51	35.55	-16	10,637	-0.15%
2020/11/25	54	35.49	42.2	35.93	34.65	11.8	11,223	0.11%
2020/11/24	23	35.03	22	35.06	34.80	1	11,433	0.01%
2020/11/23	46	34.99	28.2	35.05	34.85	17.9	11,559	0.15%
2020/11/20	21	34.57	8	34.58	34.40	13	11,817	0.11%
2020/11/19	20.2	35.07	30	34.98	34.35	-9.8	12,115	-0.08%
2020/11/18	37	34.98	21	34.80	34.85	16	12,123	0.13%
2020/11/17	96	35.16	77	35.21	35.40	19	12,077	0.16%
2020/11/16	1.2	33.71	2	33.70	33.55	-0.8	11,872	-0.01%
2020/11/13	17	33.91	21	33.94	34.00	-4	11,866	-0.03%
2020/11/12	9	33.27	15	33.33	33.15	-6	11,859	-0.05%
2020/11/11	20	34.09	40	33.92	33.85	-20	11,853	-0.17%
2020/11/10	32	34.31	12.1	34.40	33.90	20	11,838	0.17%
2020/11/09	15.1	34.97	7	35.13	35.00	8.1	11,793	0.07%
2020/11/06	29	35.01	25	35.05	34.95	4	11,730	0.03%
2020/11/05	7.1	34.24	18	34.36	34.40	-10.9	11,680	-0.09%
2020/11/04	30.3	33.71	22	33.70	33.50	8.3	11,687	0.07%
2020/11/03	28	33.14	25	33.02	33.25	3	11,720	0.03%
2020/11/02	7	32.20	17	32.20	31.90	-10	11,709	-0.09%
2020/10/30	23	33.81	11	33.73	32.95	12	11,806	0.10%
2020/10/29	14.1	33.03	14	33.20	33.70	0.1	11,807	0.00%
2020/10/28	9.1	34.38	6	34.25	34.10	3.1	11,760	0.03%
2020/10/27	4	34.33	8	34.28	34.15	-4	11,771	-0.03%
2020/10/26	23.1	35.10	30	35.27	34.70	-6.9	11,780	-0.06%
2020/10/23	24	34.58	30	34.70	34.50	-6	11,716	-0.05%
2020/10/22	22	34.73	49	34.84	34.55	-27	11,704	-0.23%
2020/10/21	13	35.40	13	35.50	35.25	0	11,645	0.00%
2020/10/20	33	35.93	37	36.03	35.40	-4	11,631	-0.03%
2020/10/19	44	35.26	37	35.36	35.30	7	11,564	0.06%
2020/10/16	50.1	35.63	49	35.63	35.40	1.1	11,550	0.01%
2020/10/15	216	36.83	237	36.76	36.20	-21	11,471	-0.18%	大買/大賣/
2020/10/14	67	34.95	75	34.99	35.10	-8	11,141	-0.07%
2020/10/13	51	34.01	48	34.04	33.85	3	11,046	0.03%
2020/10/12	87.5	34.87	54	34.99	34.60	33.5	10,961	0.31%
2020/10/08	312	36.55	310	36.16	36.00	2	10,840	0.02%	大買/大賣/
2020/10/07	44	34.64	33	34.68	34.70	11	10,497	0.10%
2020/10/06	23	34.77	8	34.94	34.70	15	10,472	0.14%
2020/10/05	46.2	35.24	45	34.92	34.95	1.2	10,404	0.01%
2020/09/30	48.5	34.36	53	34.41	34.95	-4.5	10,342	-0.04%
2020/09/29	101.1	34.99	99	34.99	34.15	2.1	10,290	0.02%	大買/
2020/09/28	157	35.29	184	35.05	34.50	-27	10,230	-0.26%	大買/大賣/
2020/09/25	325	38.05	355	37.53	35.15	-30	10,158	-0.30%	大買/大賣/
2020/09/24	1,081	37.84	1,048	37.96	39.00	33	9,480	0.35%	大買/大賣/
2020/09/23	61	35.70	115.2	36.08	36.65	-54.2	8,066	-0.67%	大賣/
2020/09/22	37	33.30	25	33.50	33.35	12	7,863	0.15%
2020/09/21	94	34.75	114	34.93	34.30	-20	7,708	-0.26%	大賣/
2020/09/18	128.2	34.47	154.2	34.67	34.20	-26	7,523	-0.35%	大買/大賣/
2020/09/17	742	34.36	600	34.14	34.25	142	7,327	1.94%	大買/大賣/鉅額交易
2020/09/16	87	32.04	76	32.65	33.25	11	6,526	0.17%
2020/09/15	13	30.25	8	30.30	30.25	5	6,266	0.08%
2020/09/14	17	29.90	16	29.75	30.60	1	6,261	0.02%
2020/09/11	30	29.57	75	29.75	29.45	-45	6,229	-0.72%
2020/09/10	21	30.64	12	31.00	30.20	9	6,137	0.15%
2020/09/09	32	31.32	57	30.76	31.50	-25	6,039	-0.41%
2020/09/08	29	31.92	31	32.05	31.45	-2	5,967	-0.03%
2020/09/07	37	32.42	64	32.20	31.90	-27	5,899	-0.46%
2020/09/04	76	33.17	63	33.14	33.10	13	5,778	0.22%
2020/09/03	146	34.18	128	34.13	33.90	18	5,632	0.32%	大買/大賣/
2020/09/02	142	32.90	157	33.19	33.90	-15	5,256	-0.29%	大買/大賣/
2020/09/01	176.2	32.83	185	32.68	31.90	-8.8	4,900	-0.18%	大買/大賣/
2020/08/31	471	33.50	256	33.72	33.10	215	4,636	4.64%	大買/大賣/鉅額交易
2020/08/28	126	31.03	136	31.16	31.80	-10	3,954	-0.25%	大買/大賣/
2020/08/27	45	28.84	36	28.66	28.95	9	3,557	0.25%
2020/08/26	96	28.32	73	28.56	28.70	23	3,395	0.68%
2020/08/25	34	27.16	56.2	27.45	28.00	-22.2	3,050	-0.73%
2020/08/24	45	26.05	30	26.07	25.75	15	2,763	0.54%
2020/08/21	4	25.30	23	25.16	25.30	-19	2,765	-0.69%
2020/08/20	22	23.42	11	23.35	23.00	11	2,800	0.39%
2020/08/19	10	25.42	8	25.66	25.15	2	2,762	0.07%
2020/08/18	11	25.75	0	0.00	25.55	11	2,780	0.40%
2020/08/17	0	0.00	25	26.03	25.80	-25	2,772	-0.90%
2020/08/14	4	25.50	1	25.60	25.40	3	2,761	0.11%
2020/08/13	20	25.90	5	25.80	25.65	15	2,766	0.54%
2020/08/12	1	25.60	10	25.14	25.60	-9	2,792	-0.32%
2020/08/11	4.1	25.61	12	25.96	25.35	-7.9	2,783	-0.28%
2020/08/10	27	26.65	3	26.87	26.05	24	2,757	0.87%
2020/08/07	2	26.30	14	26.44	26.85	-12	2,698	-0.44%
2020/08/06	6	25.75	5	26.33	25.65	1	2,630	0.04%
2020/08/05	27.1	26.66	17	26.80	26.25	10.1	2,615	0.39%
2020/08/04	4	26.23	24	26.23	26.25	-20	2,523	-0.79%
2020/08/03	0	25.30	3	25.55	25.45	-3	2,478	-0.12%
2020/07/31	18	25.54	3	25.55	25.50	15	2,510	0.60%
2020/07/30	9	25.49	3	25.85	26.25	6	2,482	0.24%
2020/07/29	1	24.85	7	24.95	24.75	-6	2,554	-0.23%
2020/07/28	15	25.19	7	24.53	24.45	8	2,585	0.31%
2020/07/27	2	25.00	2	25.00	24.90	0	2,606	0.00%
2020/07/24	9	25.87	3.4	25.64	25.40	5.6	2,627	0.21%
2020/07/23	5.2	25.88	13	25.87	25.85	-7.8	2,632	-0.30%
2020/07/22	5.2	25.96	1	26.30	25.80	4.2	2,756	0.15%
2020/07/21	15	25.70	13	25.68	25.70	2	2,739	0.07%
2020/07/20	0	0.00	4	24.94	24.70	-4	2,738	-0.15%
2020/07/17	2	24.75	3	25.18	24.55	-1	2,740	-0.04%
2020/07/16	1	25.20	6	25.45	25.55	-5	2,752	-0.18%
2020/07/15	3	25.25	8	25.56	25.20	-5	2,750	-0.18%
2020/07/14	7	25.14	4	25.16	24.90	3	2,763	0.11%
2020/07/13	8	25.71	1	26.20	25.55	7	2,766	0.25%
2020/07/10	2	25.28	5	25.35	25.20	-3	2,815	-0.11%
2020/07/09	13	26.46	10	26.15	25.75	3	2,817	0.11%
2020/07/08	4	26.10	14	26.29	26.60	-10	2,798	-0.36%
2020/07/07	62	26.40	40	26.48	25.85	22	2,811	0.78%
2020/07/06	27	24.53	31.2	24.61	25.30	-4.2	2,715	-0.15%
2020/07/03	6	23.14	2	22.85	23.00	4	2,644	0.15%
2020/07/02	6	22.57	4	22.53	22.55	2	2,686	0.07%
2020/07/01	0	0.00	2	22.45	22.35	-2	2,708	-0.07%
2020/06/30	0	0.00	9	22.17	22.15	-9	2,712	-0.33%
2020/06/29	2	21.90	1	21.50	21.70	1	2,763	0.04%
2020/06/24	2	22.50	2	22.60	22.60	0	2,771	0.00%
2020/06/23	2	22.60	1	22.65	22.65	1	2,798	0.04%
2020/06/22	3	22.53	6	22.28	22.40	-3	2,808	-0.11%
2020/06/19	10	22.55	10	22.43	22.40	0	2,830	0.00%
2020/06/16	2	21.65	2	21.78	21.60	0	2,826	0.00%
2020/06/15	1	21.20	4	21.43	21.25	-3	2,840	-0.11%
2020/06/12	1	20.00	9	20.30	20.80	-8	2,846	-0.28%
2020/06/11	1	21.05	1	21.10	21.00	0	2,876	0.00%
2020/06/10	5.1	21.84	0	0.00	21.70	5.1	2,881	0.18%
2020/06/09	4.1	22.36	7	22.51	22.30	-2.9	2,887	-0.10%
2020/06/08	7	22.00	2	22.05	21.90	5	2,864	0.17%
2020/06/05	5	21.55	6	21.58	21.50	-1	2,832	-0.04%
2020/06/04	22	21.86	23	21.55	21.55	-1	2,834	-0.04%
2020/06/03	3	21.15	8	21.44	21.75	-5	2,807	-0.18%
2020/05/29	4	20.94	12	20.98	20.90	-8	2,742	-0.29%
2020/05/28	6	21.24	16	21.52	21.40	-10	2,702	-0.37%
2020/05/27	15	21.02	9	21.02	21.20	6	2,615	0.23%
2020/05/26	6	20.10	10	20.30	19.95	-4	2,556	-0.16%
2020/05/25	0	0.00	5	20.07	20.40	-5	2,522	-0.20%
2020/05/22	6	19.63	0	0.00	19.50	6	2,498	0.24%
2020/05/21	1	19.60	21	19.65	19.70	-20	2,485	-0.80%
2020/05/20	2	19.38	0	0.00	19.25	2	2,480	0.08%
2020/05/19	0	0.00	13	19.32	19.60	-13	2,540	-0.51%
2020/05/18	0	0.00	5	18.55	18.75	-5	2,588	-0.19%
2020/05/15	4	18.66	1	19.00	18.65	3	2,586	0.12%
2020/05/14	12	18.90	4	18.70	18.70	8	2,586	0.31%
2020/05/13	13	19.20	12	19.48	19.45	1	2,582	0.04%
2020/05/12	9	19.59	1	19.50	19.50	8	2,586	0.31%
2020/05/11	12	19.46	15	19.27	19.60	-3	2,627	-0.11%
2020/05/08	4	19.79	0	0.00	19.60	4	2,595	0.15%
2020/05/07	5	19.80	6	19.76	19.65	-1	2,599	-0.04%
2020/05/06	9	19.56	25	19.58	19.35	-16	2,577	-0.62%
2020/05/05	15	20.16	32	19.88	19.60	-17	2,576	-0.66%
2020/05/04	3	18.78	15	18.94	19.35	-12	2,519	-0.48%
2020/04/30	5	19.20	3	19.25	19.25	2	2,540	0.08%
2020/04/29	14	19.13	0	0.00	18.90	14	2,544	0.55%
2020/04/28	17	18.79	28	18.89	19.10	-11	2,557	-0.43%
2020/04/27	65	18.96	17	19.11	18.75	48	2,604	1.84%
2020/04/24	2	18.05	26	18.27	18.35	-24	2,476	-0.97%
2020/04/23	8	18.06	1	18.25	18.15	7	2,483	0.28%
2020/04/22	0	0.00	1	17.60	17.50	-1	2,534	-0.04%
2020/04/21	5	17.38	26	17.95	17.25	-21	2,640	-0.80%
2020/04/20	6	18.08	8	18.13	18.20	-2	2,913	-0.07%
2020/04/17	24	18.39	6	18.04	17.95	18	2,926	0.61%
2020/04/16	13	17.90	3	17.95	18.05	10	2,899	0.34%
2020/04/15	11	17.68	18	17.71	18.05	-7	2,934	-0.24%
2020/04/14	22	17.70	6	17.68	17.60	16	2,900	0.55%
2020/04/13	4	17.33	5	17.31	17.35	-1	2,988	-0.03%
2020/04/10	20	18.03	16	17.96	17.70	4	3,050	0.13%
2020/04/09	15	17.13	23	17.42	17.00	-8	3,002	-0.27%
2020/04/08	25	17.06	16	17.01	17.40	9	2,971	0.30%
2020/04/07	23	16.20	14	16.39	16.20	9	2,923	0.31%
2020/04/06	13	15.34	31	15.23	15.60	-18	2,855	-0.63%
2020/04/01	4	15.48	21	15.38	15.50	-17	2,875	-0.59%
2020/03/31	34	15.84	4	15.53	15.60	30	3,152	0.95%
2020/03/30	7	14.83	0	0.00	15.10	7	3,213	0.22%
2020/03/27	5	15.44	1	15.85	15.00	4	3,234	0.12%
2020/03/26	7	15.36	3	15.37	15.20	4	3,254	0.12%
2020/03/25	12	14.98	4	15.04	15.20	8	3,271	0.24%
2020/03/24	3	13.93	8	14.14	14.05	-5	3,303	-0.15%
2020/03/23	12	13.52	7	13.55	13.50	5	3,339	0.15%
2020/03/20	6	14.99	4	15.03	15.00	2	3,390	0.06%
2020/03/19	3	14.32	13	14.40	14.20	-10	3,417	-0.29%
2020/03/18	15	16.04	7	16.14	15.75	8	3,414	0.23%
2020/03/17	7	16.16	11	16.33	15.60	-4	3,409	-0.12%
2020/03/16	7	18.34	3	18.13	17.25	4	3,423	0.12%
2020/03/13	4	18.15	15	18.40	18.95	-11	3,431	-0.32%
2020/03/12	6	20.88	8	20.53	20.15	-2	3,623	-0.06%
2020/03/10	1	22.30	4	22.15	22.90	-3	3,695	-0.08%
2020/03/09	10	23.08	8	23.03	22.90	2	3,723	0.05%
2020/03/06	2	23.98	3	24.00	24.05	-1	3,748	-0.03%
2020/03/04	1	23.80	1	24.10	24.00	0	3,957	0.00%
2020/03/03	2	24.05	3	24.15	24.10	-1	4,077	-0.02%
2020/03/02	7	23.39	26	23.14	23.55	-19	4,127	-0.46%
2020/02/27	13	24.18	23	24.02	23.55	-10	4,179	-0.24%
2020/02/26	4	24.90	1	25.05	24.90	3	4,208	0.07%
2020/02/25	8	24.76	0	0.00	24.90	8	4,226	0.19%
2020/02/24	5	25.22	7	25.15	25.20	-2	4,255	-0.05%
2020/02/21	8	25.77	4	25.73	25.65	4	4,276	0.09%
2020/02/20	50	26.14	12	26.31	25.90	38	4,291	0.89%
2020/02/19	7	25.84	28	25.56	25.80	-21	4,237	-0.50%
2020/02/18	8	24.78	1	24.75	24.70	7	4,236	0.17%
2020/02/17	3	24.78	1	24.95	24.75	2	4,303	0.05%
2020/02/14	1	25.20	0	0.00	25.10	1	4,540	0.02%
2020/02/13	7	25.30	3	25.42	25.05	4	4,601	0.09%
2020/02/12	13	25.73	12	25.84	25.55	1	4,632	0.02%
2020/02/11	1	25.00	5	25.25	25.45	-4	4,706	-0.08%
2020/02/10	15	24.40	6	24.37	24.50	9	4,738	0.19%
2020/02/07	14	25.12	1	25.10	25.10	13	4,796	0.27%
2020/02/06	3	25.27	14	25.25	25.60	-11	4,902	-0.22%
2020/02/05	31	25.38	2	25.80	25.20	29	4,916	0.59%
2020/02/04	10	25.02	1	24.60	24.90	9	4,886	0.18%
2020/02/03	1	23.00	0	0.00	23.55	1	4,930	0.02%
2020/01/31	5	24.95	0	0.00	24.65	5	4,932	0.10%
2020/01/30	16	25.67	23	25.05	25.05	-7	5,152	-0.14%
2020/01/20	2	27.75	0	0.00	27.80	2	5,336	0.04%
2020/01/17	8	27.73	2	27.90	27.65	6	5,417	0.11%
2020/01/16	5	27.98	9	28.09	27.80	-4	5,541	-0.07%
2020/01/15	9	28.12	11	28.01	28.40	-2	5,473	-0.04%
2020/01/14	26	27.76	56	27.86	27.80	-30	5,353	-0.56%
2020/01/13	0	0.00	20	26.95	27.00	-20	5,056	-0.40%
2020/01/10	36	26.86	24	26.89	26.95	12	5,052	0.24%
2020/01/09	2	26.70	11	27.28	26.70	-9	5,108	-0.18%
2020/01/08	7	26.72	6	26.73	26.70	1	5,119	0.02%
2020/01/07	28	26.96	11	26.95	27.00	17	5,092	0.33%
2020/01/06	4	26.88	13	26.59	27.15	-9	4,980	-0.18%
2020/01/03	8	26.13	2	26.55	26.15	6	4,890	0.12%
2020/01/02	7	26.21	1	26.20	26.35	6	4,860	0.12%
2019/12/31	6	26.35	3	26.30	26.20	3	4,840	0.06%
2019/12/30	5	26.45	1	26.60	26.60	4	4,819	0.08%
2019/12/27	5	26.48	13	26.57	26.40	-8	4,807	-0.17%
2019/12/26	42	27.07	41	27.58	26.50	1	4,756	0.02%
2019/12/25	1	27.30	29	27.22	27.30	-28	4,460	-0.63%
2019/12/24	3	26.70	5	26.90	26.60	-2	4,350	-0.05%
2019/12/23	21	26.70	2	27.00	26.80	19	4,326	0.44%
2019/12/20	2	26.43	7	26.55	26.80	-5	4,288	-0.12%
2019/12/19	8	26.41	45	26.35	26.35	-37	4,257	-0.87%
2019/12/18	24	26.43	18	26.51	26.30	6	4,240	0.14%
2019/12/17	20	26.24	18	26.63	26.30	2	4,183	0.05%
2019/12/16	41	26.10	6	26.15	26.10	35	4,092	0.86%
2019/12/13	1	25.50	1	25.30	25.35	0	4,049	0.00%
2019/12/12	11	25.29	6	25.25	25.05	5	4,031	0.12%
2019/12/11	20	25.24	2	25.13	25.10	18	4,037	0.45%
2019/12/10	7	25.65	0	0.00	25.55	7	3,988	0.18%
2019/12/09	49	26.13	21	26.97	25.65	28	3,957	0.71%
2019/12/06	5	26.43	17	26.54	26.70	-12	3,742	-0.32%
2019/12/05	0	0.00	3	25.95	26.00	-3	3,682	-0.08%
2019/12/04	9	26.07	2	26.10	25.85	7	3,642	0.19%
2019/12/03	3	25.55	13	26.00	26.35	-10	3,606	-0.28%
2019/12/02	6	25.65	4	25.60	25.70	2	3,574	0.06%
2019/11/29	36	26.10	4	26.24	25.75	32	3,545	0.90%
2019/11/28	9	26.36	24	26.17	26.60	-15	3,380	-0.44%
2019/11/27	5	25.62	9	25.98	25.60	-4	3,262	-0.12%
2019/11/26	12	25.45	10	25.48	25.65	2	3,220	0.06%
2019/11/25	5	25.22	33	25.32	25.55	-28	3,324	-0.84%
2019/11/22	0	0.00	1	24.55	24.40	-1	3,321	-0.03%
2019/11/21	11	24.35	0	0.00	24.35	11	3,301	0.33%
2019/11/20	7	25.04	13	24.84	24.80	-6	3,254	-0.18%
2019/11/19	3	25.13	1	25.00	25.00	2	3,237	0.06%
2019/11/18	2	25.08	1	25.20	25.05	1	3,216	0.03%
2019/11/15	8	25.39	20	25.46	25.20	-12	3,190	-0.38%
2019/11/14	10	25.80	13	25.62	25.95	-3	3,108	-0.10%
2019/11/13	56	26.21	38	25.95	25.50	18	3,039	0.59%
2019/11/12	5	25.15	6	25.19	25.05	-1	2,794	-0.04%
2019/11/11	7	24.31	0	0.00	24.10	7	2,724	0.26%
2019/11/08	4	25.48	3	25.70	25.30	1	2,691	0.04%
2019/11/07	6	24.82	13	25.08	24.90	-7	2,570	-0.27%
2019/11/06	10	24.87	3	25.13	24.65	7	2,518	0.28%
2019/11/05	9	25.26	14	24.66	25.20	-5	2,460	-0.20%
2019/11/04	22	23.69	0	0.00	23.45	22	2,357	0.93%
2019/11/01	1	23.80	4	23.64	23.75	-3	2,327	-0.13%
2019/10/31	10	23.79	3	23.72	23.55	7	2,334	0.30%
2019/10/30	5	24.99	3	24.97	25.00	2	2,247	0.09%
2019/10/29	30	25.44	33	25.03	25.00	-3	2,243	-0.13%
2019/10/28	14	25.58	29	25.51	25.95	-15	2,154	-0.70%
2019/10/25	17	23.30	17	23.67	23.60	0	1,993	0.00%
2019/10/24	11	23.03	35	23.25	22.95	-24	1,895	-1.27%
2019/10/18	1	22.15	4	22.26	22.25	-3	1,729	-0.17%
2019/10/17	16	22.38	2	22.33	22.15	14	1,708	0.82%
2019/10/16	3	22.05	1	21.65	22.70	2	1,625	0.12%
2019/10/15	3	21.22	1	21.35	21.25	2	1,567	0.13%
2019/10/14	6	21.24	1	21.35	21.20	5	1,565	0.32%
2019/10/02	5	20.60	3	20.70	20.70	2	1,613	0.12%
2019/10/01	1	20.55	1	20.55	20.55	0	1,616	0.00%
2019/09/27	2	20.40	0	0.00	20.35	2	1,633	0.12%
2019/09/26	1	20.85	0	0.00	20.70	1	1,641	0.06%
2019/09/25	4	21.00	5	20.96	21.00	-1	1,629	-0.06%
2019/09/24	1	21.75	1	22.10	21.50	0	1,612	0.00%
2019/09/23	6	21.93	14	22.12	21.95	-8	1,612	-0.50%
2019/09/19	1	21.15	6	21.22	21.15	-5	1,579	-0.32%
2019/09/18	1	20.80	0	0.00	20.80	1	1,621	0.06%
2019/09/16	2	21.35	4	21.39	21.35	-2	1,602	-0.12%
2019/09/12	7	21.06	1	21.25	21.00	6	1,576	0.38%
2019/09/11	3	20.98	3	21.15	21.00	0	1,565	0.00%
2019/09/09	2	21.10	1	21.40	21.15	1	1,537	0.07%
2019/09/06	2	20.70	0	0.00	20.90	2	1,512	0.13%
2019/09/04	1	20.90	1	21.00	20.90	0	1,493	0.00%
2019/09/03	3	20.75	4	20.66	20.50	-1	1,485	-0.07%
2019/09/02	0	0.00	1	20.75	20.70	-1	1,474	-0.07%
2019/08/30	0	0.00	10	20.49	20.20	-10	1,457	-0.69%
2019/08/29	2	20.55	1	20.60	20.50	1	1,446	0.07%
2019/08/28	23	21.20	19	21.20	20.70	4	1,424	0.28%
2019/08/27	7	20.09	6	20.28	20.40	1	1,255	0.08%
2019/08/26	1	18.65	1	18.55	18.55	0	1,192	0.00%
2019/08/23	2	18.90	2	19.00	19.00	0	1,187	0.00%
2019/08/22	2	19.28	2	18.90	18.90	0	1,185	0.00%
2019/08/21	1	18.95	1	18.95	18.95	0	1,166	0.00%
2019/08/20	1	18.90	1	18.80	18.80	0	1,161	0.00%
2019/08/19	5	19.03	13	18.98	18.75	-8	1,159	-0.69%
2019/08/16	3	18.48	2	18.75	18.75	1	1,158	0.09%
2019/08/15	2	18.20	2	18.20	18.20	0	1,156	0.00%
2019/08/14	12	18.76	4	18.60	18.60	8	1,155	0.69%
2019/08/13	10	18.71	2	18.55	18.55	8	1,152	0.69%
2019/08/12	5	19.03	2	19.03	19.05	3	1,145	0.26%
2019/08/08	3	19.35	13	19.38	19.40	-10	1,132	-0.88%
2019/08/07	3	19.35	2	19.20	19.20	1	1,128	0.09%
2019/08/06	4	19.44	7	19.55	19.75	-3	1,109	-0.27%
2019/08/05	1	20.40	2	20.50	20.30	-1	1,093	-0.09%
2019/08/02	8	20.43	12	20.15	20.45	-4	1,102	-0.36%
2019/08/01	11	21.49	4	21.48	21.35	7	1,093	0.64%
2019/07/31	9	21.81	6	21.81	21.75	3	1,081	0.28%
2019/07/30	78	22.68	68	22.09	21.95	10	1,041	0.96%
2019/07/29	13	20.87	9	21.51	22.10	4	864	0.46%
2019/07/26	0	0.00	1	20.15	20.10	-1	750	-0.13%
2019/07/19	0	0.00	3	20.10	19.90	-3	878	-0.34%
2019/07/18	1	19.75	1	19.70	19.70	0	880	0.00%
2019/07/17	1	20.00	0	0.00	19.95	1	884	0.11%
2019/07/16	2	20.55	6	20.63	20.40	-4	880	-0.45%
2019/07/15	1	20.55	3	20.63	20.55	-2	880	-0.23%
2019/07/11	7	20.22	5	19.90	20.10	2	910	0.22%
2019/07/10	9	20.15	6	20.07	20.15	3	977	0.31%
2019/07/09	1	19.55	2	19.70	19.50	-1	996	-0.10%
2019/07/08	6	19.28	9	19.21	19.15	-3	1,005	-0.30%
2019/07/05	1	19.85	3	19.85	19.85	-2	1,020	-0.20%
2019/07/04	3	19.90	0	0.00	19.90	3	1,036	0.29%
2019/07/03	3	19.48	4	19.65	19.55	-1	1,068	-0.09%
2019/07/02	4	19.24	1	19.15	19.15	3	1,166	0.26%
2019/07/01	0	0.00	2	19.40	19.50	-2	1,290	-0.16%
2019/06/28	4	19.16	15	19.22	19.40	-11	1,338	-0.82%
2019/06/27	18	19.04	40	18.92	19.50	-22	1,351	-1.63%
2019/06/26	27	18.71	0	0.00	18.65	27	1,410	1.91%
2019/06/25	15	18.52	5	18.62	18.60	10	1,444	0.69%
2019/06/12	0	0.00	2	17.90	17.70	-2	1,744	-0.11%
2019/06/04	0	0.00	2	17.30	17.30	-2	1,863	-0.11%
2019/06/03	2	17.15	0	0.00	17.25	2	1,881	0.11%
2019/05/29	0	0.00	1	17.30	17.40	-1	1,915	-0.05%
2019/05/27	0	0.00	3	17.20	17.10	-3	1,923	-0.16%
2019/05/22	2	17.68	0	0.00	17.30	2	2,024	0.10%
2019/05/17	1	17.90	0	0.00	17.30	1	2,043	0.05%
2019/05/16	2	17.80	0	0.00	17.80	2	2,094	0.10%
2019/05/15	1	18.30	0	0.00	18.20	1	2,101	0.05%
2019/05/14	2	18.30	7	17.66	18.25	-5	2,098	-0.24%
2019/05/13	0	0.00	4	18.45	18.05	-4	2,094	-0.19%
2019/05/10	0	0.00	9	18.66	18.60	-9	2,088	-0.43%
2019/05/09	2	19.18	0	0.00	18.95	2	2,070	0.10%
2019/05/07	7	20.18	0	0.00	20.15	7	2,039	0.34%
2019/05/06	0	0.00	2	19.60	19.85	-2	2,039	-0.10%
2019/05/03	5	20.35	4	20.45	20.45	1	2,026	0.05%
2019/05/02	0	0.00	3	19.70	20.25	-3	2,016	-0.15%
2019/04/30	9	19.26	8	19.50	19.90	1	2,005	0.05%
2019/04/29	9	19.79	3	19.82	19.50	6	1,977	0.30%
2019/04/26	10	20.83	2	20.65	20.80	8	1,929	0.41%
2019/04/25	3	22.15	3	22.30	22.00	0	1,892	0.00%
2019/04/24	2	21.60	0	0.00	21.55	2	1,864	0.11%
2019/04/23	2	21.65	2	21.55	21.55	0	1,857	0.00%
2019/04/19	3	21.57	2	21.78	21.55	1	1,850	0.05%
2019/04/18	4	21.95	7	22.44	21.55	-3	1,839	-0.16%
2019/04/17	9	22.47	3	22.68	22.50	6	1,810	0.33%
2019/04/16	3	22.55	2	22.43	22.70	1	1,780	0.06%
2019/04/15	2	22.20	2	22.05	22.20	0	1,702	0.00%
2019/04/12	0	0.00	1	21.25	21.15	-1	1,666	-0.06%
2019/04/11	1	22.40	0	0.00	21.80	1	1,641	0.06%
2019/04/10	1	22.10	1	22.50	22.25	0	1,618	0.00%
2019/04/09	5	22.35	2	22.43	22.00	3	1,603	0.19%
2019/04/08	8	22.88	9	23.04	22.35	-1	1,584	-0.06%
2019/04/03	6	22.38	9	21.74	22.30	-3	1,492	-0.20%
2019/04/02	1	20.05	3	21.33	21.25	-2	1,374	-0.15%
2019/04/01	0	0.00	1	20.70	20.25	-1	1,339	-0.07%
2019/03/29	2	20.83	0	0.00	20.50	2	1,326	0.15%
2019/03/28	1	20.60	5	20.57	20.20	-4	1,275	-0.31%
2019/03/27	3	19.82	14	19.81	19.80	-11	1,276	-0.86%
2019/03/26	33	20.68	18	20.28	20.10	15	1,290	1.16%
2019/03/22	3	18.57	2	18.78	19.25	1	1,350	0.07%
2019/03/21	3	18.60	3	18.45	18.60	0	1,400	0.00%
2019/03/20	4	18.15	4	18.23	18.15	0	1,379	0.00%
2019/03/18	1	17.90	1	18.15	18.35	0	1,379	0.00%
2019/03/15	1	17.80	1	17.80	17.80	0	1,388	0.00%
2019/03/12	5	18.58	4	18.35	18.35	1	1,383	0.07%
2019/03/11	1	18.80	1	18.65	18.65	0	1,423	0.00%
2019/03/08	0	0.00	5	18.94	18.60	-5	1,412	-0.35%
2019/03/07	0	0.00	1	18.45	18.05	-1	1,365	-0.07%
2019/03/06	5	18.55	0	0.00	18.65	5	1,360	0.37%
2019/03/05	0	0.00	1	18.30	18.00	-1	1,362	-0.07%
2019/02/26	1	17.70	0	0.00	17.70	1	1,540	0.06%
2019/02/22	1	18.30	24	18.58	18.00	-23	1,622	-1.42%
2019/02/18	1	17.45	3	17.45	17.45	-2	1,708	-0.12%
2019/02/15	7	17.94	7	18.19	17.65	0	1,747	0.00%
2019/01/29	2	16.38	0	0.00	16.35	2	1,708	0.12%
2019/01/25	2	16.50	0	0.00	16.45	2	1,706	0.12%
2019/01/16	2	16.35	0	0.00	16.15	2	1,714	0.12%
2019/01/11	13	16.27	0	0.00	16.35	13	1,693	0.77%
2019/01/08	1	16.60	0	0.00	16.50	1	1,682	0.06%
2019/01/07	1	16.70	0	0.00	16.70	1	1,678	0.06%
2018/12/25	0	0.00	2	17.70	17.30	-2	1,616	-0.12%
2018/12/24	2	18.50	0	0.00	18.10	2	1,602	0.12%
2018/12/22	11	17.30	11	18.20	18.35	0	1,580	0.00%
2018/12/21	12	17.39	32	17.32	17.70	-20	1,573	-1.27%
2018/12/20	15	18.96	3	19.55	18.15	12	1,547	0.78%
2018/12/19	21	19.39	1	19.20	19.50	20	1,506	1.33%
2018/12/17	1	19.40	5	19.30	19.50	-4	1,420	-0.28%
2018/12/14	0	0.00	11	18.70	19.15	-11	1,219	-0.90%
2018/12/13	0	0.00	1	17.35	17.45	-1	1,099	-0.09%
2018/12/12	6	17.43	0	0.00	17.45	6	1,093	0.55%
2018/12/10	3	18.07	0	0.00	17.95	3	1,064	0.28%
2018/12/05	0	0.00	1	18.45	18.25	-1	1,031	-0.10%
2018/12/04	1	19.30	10	19.35	18.95	-9	1,021	-0.88%
2018/12/03	0	0.00	2	18.53	18.50	-2	972	-0.21%
2018/11/30	0	0.00	1	17.90	17.85	-1	952	-0.10%
2018/11/29	11	18.33	0	0.00	17.85	11	942	1.17%
2018/11/28	2	18.15	0	0.00	18.05	2	927	0.22%
2018/11/27	1	18.80	0	0.00	18.65	1	902	0.11%
2018/11/26	11	18.71	1	19.10	19.00	10	882	1.13%
2018/11/23	0	0.00	1	18.80	18.75	-1	771	-0.13%
2018/11/21	1	18.75	1	18.55	18.65	0	676	0.00%
2018/11/20	3	18.42	0	0.00	18.60	3	613	0.49%
2018/11/19	0	0.00	1	18.20	18.40	-1	510	-0.20%
2018/11/16	2	17.48	48	17.42	17.50	-46	479	-9.59%
2018/11/15	0	0.00	2	18.10	17.60	-2	447	-0.45%
2018/11/14	18	17.84	0	0.00	18.40	18	424	4.24%
2018/11/13	31	16.38	3	16.37	17.35	28	393	7.11%
2018/11/12	2	16.10	0	0.00	16.20	2	375	0.53%
2018/11/07	0	0.00	1	15.05	15.00	-1	373	-0.27%
2018/11/05	1	14.70	0	0.00	14.60	1	378	0.26%
2018/10/29	2	14.90	0	0.00	14.20	2	390	0.51%
2018/10/26	0	0.00	1	15.25	15.25	-1	381	-0.26%
2018/10/25	0	0.00	1	13.20	13.90	-1	376	-0.27%
2018/10/12	1	13.60	0	0.00	13.75	1	408	0.24%
2018/10/11	2	13.95	0	0.00	13.95	2	415	0.48%
2018/10/03	1	17.20	0	0.00	17.25	1	436	0.23%
2018/09/28	1	16.90	0	0.00	17.20	1	456	0.22%
2018/09/25	0	0.00	2	18.65	18.40	-2	463	-0.43%
2018/09/21	1	18.75	0	0.00	18.75	1	475	0.21%
2018/09/14	1	19.25	0	0.00	18.90	1	699	0.14%
2018/09/12	1	18.70	5	19.02	19.10	-4	716	-0.56%
2018/09/10	1	19.65	0	0.00	19.15	1	804	0.12%
2018/09/07	3	20.47	0	0.00	19.95	3	834	0.36%
2018/09/06	1	20.10	0	0.00	19.95	1	832	0.12%
2018/09/05	1	20.10	0	0.00	19.80	1	843	0.12%
2018/09/03	2	19.83	0	0.00	19.50	2	872	0.23%
2018/08/22	1	20.90	0	0.00	20.85	1	961	0.10%
2018/08/21	0	0.00	2	20.98	20.80	-2	970	-0.21%
2018/08/20	4	21.43	0	0.00	21.40	4	987	0.40%
2018/08/16	1	18.60	3	18.85	18.60	-2	999	-0.20%
2018/08/09	0	0.00	7	20.68	20.75	-7	1,217	-0.57%
2018/08/08	1	21.20	0	0.00	20.85	1	1,238	0.08%
2018/08/07	1	21.05	0	0.00	21.20	1	1,257	0.08%
2018/07/30	0	0.00	1	21.60	21.60	-1	1,495	-0.07%
2018/07/27	0	0.00	2	22.00	22.05	-2	1,495	-0.13%
2018/07/24	1	21.50	3	21.50	21.50	-2	1,499	-0.13%
2018/07/23	0	0.00	1	22.50	21.75	-1	1,499	-0.07%
2018/07/19	1	21.95	0	0.00	21.90	1	1,496	0.07%
2018/07/18	3	22.03	0	0.00	22.15	3	1,498	0.20%
2018/07/17	1	22.55	1	22.75	22.40	0	1,494	0.00%
2018/07/16	2	22.65	1	22.70	22.90	1	1,494	0.07%
2018/07/11	1	22.80	0	0.00	22.80	1	1,514	0.07%
2018/07/10	1	23.15	0	0.00	23.15	1	1,508	0.07%
2018/07/06	1	23.00	1	23.50	23.40	0	1,517	0.00%
2018/07/05	0	0.00	2	23.25	23.25	-2	1,538	-0.13%
2018/07/03	3	23.93	0	0.00	23.40	3	1,596	0.19%
2018/06/28	1	24.90	0	0.00	24.90	1	1,576	0.06%
2018/06/27	1	25.85	0	0.00	25.60	1	1,558	0.06%
2018/06/26	1	26.50	1	26.80	26.90	0	1,510	0.00%
2018/06/25	2	25.40	4	25.75	25.60	-2	1,428	-0.14%
2018/06/22	4	24.15	0	0.00	24.15	4	1,384	0.29%
2018/06/21	1	24.15	0	0.00	24.35	1	1,380	0.07%
2018/06/20	0	0.00	1	24.00	24.30	-1	1,376	-0.07%
2018/06/19	15	25.58	5	25.53	25.45	10	1,362	0.73%
2018/06/15	0	0.00	5	24.42	24.90	-5	1,313	-0.38%
2018/06/14	1	22.50	0	0.00	22.65	1	1,282	0.08%
2018/06/13	1	22.90	0	0.00	22.65	1	1,282	0.08%
2018/06/12	1	23.00	0	0.00	23.25	1	1,274	0.08%
2018/06/11	2	23.28	1	23.20	23.20	1	1,263	0.08%
2018/06/08	2	24.33	1	24.70	24.35	1	1,247	0.08%
2018/06/07	4	24.74	2	25.00	24.60	2	1,236	0.16%
2018/06/06	2	24.20	1	24.25	24.25	1	1,225	0.08%
2018/06/05	4	24.45	0	0.00	24.15	4	1,224	0.33%
2018/06/04	1	24.80	5	25.01	24.55	-4	1,214	-0.33%
2018/06/01	1	24.80	0	0.00	25.00	1	1,200	0.08%
2018/05/31	4	24.70	0	0.00	24.35	4	1,190	0.34%
2018/05/29	2	25.23	0	0.00	25.05	2	1,182	0.17%
2018/05/28	3	25.35	3	25.10	25.10	0	1,179	0.00%
2018/05/25	0	0.00	1	25.35	25.35	-1	1,161	-0.09%
2018/05/24	1	25.30	0	0.00	25.95	1	1,151	0.09%
2018/05/23	0	0.00	3	25.37	26.00	-3	1,131	-0.27%
2018/05/22	0	0.00	2	24.38	24.25	-2	1,068	-0.19%
2018/05/21	0	0.00	10	24.47	24.25	-10	1,055	-0.95%
2018/05/18	8	24.43	4	24.61	24.25	4	1,019	0.39%
2018/05/17	0	0.00	1	23.50	23.50	-1	937	-0.11%
2018/05/16	2	22.00	0	0.00	21.40	2	898	0.22%
2018/05/15	0	0.00	3	22.03	22.15	-3	879	-0.34%
2018/05/14	0	0.00	15	22.25	22.65	-15	868	-1.73%
2018/05/11	5	21.55	0	0.00	21.40	5	822	0.61%
2018/05/10	6	21.80	2	21.93	21.45	4	792	0.50%
2018/05/09	9	21.88	21	22.38	22.10	-12	745	-1.61%