亞聚 (1308)-國泰-館前券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
17.10
漲跌
▲0.05
漲幅
+0.29%
成交量
1,058張
產業
上市塑膠類股
546人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

亞聚 (1308)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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	0	0.00	1	17.30	17.10	-1	1,434	-0.07%
2024/11/21	0	17.00	0	0.00	17.05	0	1,421	0.00%
2024/11/20	2	16.98	0.2	17.00	16.95	1.8	1,425	0.13%
2024/11/19	1	17.10	0	0.00	17.15	1	1,423	0.07%
2024/11/18	0.2	17.25	2	17.25	17.15	-1.8	1,418	-0.13%
2024/11/15	1	16.95	1	17.35	16.95	0	1,400	0.00%
2024/11/14	4.3	16.99	2	17.28	16.90	2.3	1,394	0.17%
2024/11/13	4.1	17.92	0	0.00	17.55	4.1	1,364	0.30%
2024/11/12	4.8	18.69	7.1	18.82	18.45	-2.3	1,338	-0.17%
2024/11/11	3.7	18.10	2.1	19.94	20.00	1.6	1,268	0.13%
2024/11/08	3.1	17.22	7	18.33	18.50	-3.9	1,206	-0.33%
2024/11/07	0	0.00	3	17.33	17.40	-3	1,117	-0.27%
2024/11/06	1.1	16.69	1	17.05	16.65	0.1	1,086	0.01%
2024/11/05	2.6	16.87	1	17.20	16.75	1.6	1,081	0.15%
2024/11/04	0	0.00	1	17.00	16.70	-1	1,109	-0.09%
2024/11/01	0.3	16.42	2	16.73	16.95	-1.7	1,149	-0.14%
2024/10/30	1	16.50	0	0.00	16.45	1	1,162	0.09%
2024/10/29	2.4	16.47	0	0.00	16.50	2.4	1,184	0.20%
2024/10/28	0	0.00	1.5	16.70	16.75	-1.5	1,211	-0.13%
2024/10/25	1.3	16.50	0	0.00	16.45	1.3	1,244	0.11%
2024/10/23	0.9	16.64	1	16.60	16.50	-0.1	1,347	-0.01%
2024/10/22	1	16.55	0.1	16.69	16.60	1	1,377	0.07%
2024/10/21	0.1	16.85	0	0.00	16.70	0.1	1,440	0.01%
2024/10/17	5.5	16.81	0	0.00	16.90	5.5	1,700	0.32%
2024/10/16	0.9	16.80	0	0.00	16.65	0.9	1,738	0.05%
2024/10/15	1.3	16.81	0	0.00	16.80	1.3	1,741	0.08%
2024/10/14	0.1	17.05	0	0.00	16.95	0.1	1,770	0.01%
2024/10/11	2	17.10	0	0.00	17.00	2	1,829	0.11%
2024/10/09	2.3	17.30	3	17.50	17.05	-0.7	1,835	-0.04%
2024/10/08	1.2	17.87	1	17.90	17.80	0.2	1,798	0.01%
2024/10/07	4.1	18.10	0	0.00	18.15	4.1	1,802	0.22%
2024/10/04	1.2	18.54	3	18.80	18.40	-1.8	1,821	-0.10%
2024/10/01	4.2	18.66	6	18.58	18.75	-1.8	1,842	-0.10%
2024/09/30	0.8	18.92	8	18.88	19.00	-7.2	1,839	-0.39%
2024/09/27	109.2	18.93	120	19.10	19.35	-10.8	1,810	-0.59%	大買/大賣/
2024/09/26	4.2	18.12	0	0.00	18.05	4.2	1,697	0.25%
2024/09/25	7.1	18.22	2.2	18.36	18.40	5	1,697	0.29%
2024/09/24	1	17.95	5	18.02	18.05	-4	1,699	-0.23%
2024/09/23	5.3	18.26	1	18.65	18.10	4.3	1,693	0.25%
2024/09/20	9	18.09	6	18.25	18.30	3	1,681	0.18%
2024/09/19	8.1	17.78	1	18.05	18.05	7.1	1,666	0.43%
2024/09/18	11.6	18.33	12	18.40	18.15	-0.4	1,665	-0.03%
2024/09/16	5	17.90	10	17.74	17.95	-5	1,636	-0.31%
2024/09/13	7	17.23	25	16.42	17.30	-18	1,613	-1.12%
2024/09/12	0.1	16.51	0	0.00	16.45	0.1	1,593	0.01%
2024/09/11	0.1	16.45	0	0.00	16.45	0.1	1,595	0.00%
2024/09/10	0.6	16.33	0	0.00	16.25	0.6	1,595	0.04%
2024/09/09	3.3	15.90	1.9	15.92	16.15	1.4	1,593	0.09%
2024/09/06	2.2	16.28	2.9	16.35	16.30	-0.8	1,597	-0.05%
2024/09/05	12.2	16.53	0	0.00	16.30	12.2	1,607	0.76%
2024/09/04	4.6	16.57	2.2	16.70	16.40	2.4	1,625	0.15%
2024/09/03	3.4	17.34	12	17.30	17.20	-8.6	1,614	-0.53%
2024/09/02	0.9	17.71	1	17.65	17.65	-0.1	1,637	-0.01%
2024/08/30	0.8	18.02	0	17.95	18.05	0.7	1,649	0.04%
2024/08/29	0.6	17.81	0	0.00	17.75	0.6	1,662	0.04%
2024/08/28	0.1	18.02	0	0.00	17.90	0.1	1,672	0.01%
2024/08/27	0	0.00	0	18.00	18.00	0	1,673	0.00%
2024/08/26	0.9	18.27	1	18.35	18.20	-0.1	1,672	-0.01%
2024/08/23	0.1	17.95	3	17.85	17.90	-2.9	1,672	-0.17%
2024/08/22	0.2	17.90	1.2	17.87	17.90	-1.1	1,681	-0.06%
2024/08/21	1.1	17.51	2	17.50	17.55	-0.9	1,686	-0.05%
2024/08/20	0	17.65	6	17.60	17.55	-6	1,687	-0.35%
2024/08/19	0	0.00	1	17.80	17.70	-1	1,686	-0.06%
2024/08/16	0.5	18.03	0	0.00	17.80	0.5	1,686	0.03%
2024/08/15	2.4	17.65	1	17.85	17.55	1.4	1,697	0.08%
2024/08/14	4.6	17.47	2	17.48	17.70	2.6	1,697	0.15%
2024/08/13	1.1	16.97	0	0.00	17.05	1.1	1,690	0.07%
2024/08/12	0.1	17.25	1	17.40	17.10	-0.9	1,693	-0.05%
2024/08/09	2.1	17.00	2	17.25	17.00	0.1	1,695	0.01%
2024/08/08	1.1	16.71	1	17.05	16.80	0.1	1,693	0.00%
2024/08/07	0.1	16.95	0	0.00	16.85	0.1	1,694	0.01%
2024/08/06	12.2	16.25	0	0.00	16.45	12.2	1,691	0.72%
2024/08/05	8.6	16.95	20.2	17.04	16.70	-11.6	1,671	-0.69%
2024/08/02	5.1	18.63	12	18.60	18.45	-7	1,640	-0.42%
2024/08/01	1	19.10	2	19.35	19.15	-1	1,626	-0.06%
2024/07/31	3.1	19.13	0	0.00	19.20	3.1	1,619	0.19%
2024/07/30	6.1	19.37	0	0.00	19.40	6.1	1,600	0.38%
2024/07/29	1.5	19.85	5	19.85	20.00	-3.5	1,567	-0.23%
2024/07/26	10.1	18.89	0	0.00	18.75	10.1	1,489	0.68%
2024/07/23	17.5	19.76	2	19.88	19.70	15.5	1,479	1.05%
2024/07/22	7.2	19.34	10.2	19.58	20.05	-3	1,444	-0.21%
2024/07/19	12.1	19.72	0	0.00	19.80	12.1	1,379	0.88%
2024/07/18	27.3	20.06	2.3	20.07	20.10	25.1	1,304	1.92%
2024/07/17	5.6	18.86	8	18.93	19.00	-2.4	1,109	-0.22%
2024/07/16	1.6	18.52	0	0.00	18.35	1.6	1,088	0.14%
2024/07/15	11	18.73	0	0.00	18.60	11	1,092	1.01%
2024/07/12	14.9	18.72	6	18.54	18.60	8.9	1,063	0.84%
2024/07/11	1.4	17.78	2	17.90	17.85	-0.6	1,005	-0.06%
2024/07/10	0.2	17.63	0	0.00	17.60	0.2	1,016	0.02%
2024/07/09	5.2	17.75	0.1	17.65	17.60	5.1	1,026	0.50%
2024/07/08	3.8	18.08	0	0.00	17.95	3.8	1,021	0.37%
2024/07/05	5.3	18.21	5	17.96	18.05	0.3	1,002	0.03%
2024/07/03	0.1	17.25	0	0.00	17.30	0.1	982	0.01%
2024/07/02	7.6	17.20	0	0.00	17.15	7.6	980	0.77%
2024/07/01	1.4	17.35	0	0.00	17.25	1.4	979	0.14%
2024/06/28	2.2	17.32	1	17.55	17.55	1.2	988	0.12%
2024/06/27	0.6	17.25	0	0.00	17.20	0.6	988	0.06%
2024/06/26	2.9	17.28	0	0.00	17.20	2.9	992	0.29%
2024/06/25	3.5	17.49	0	0.00	17.55	3.5	992	0.35%
2024/06/24	1.5	17.77	0	0.00	17.75	1.5	991	0.15%
2024/06/21	2.2	17.70	3.4	17.72	17.75	-1.2	990	-0.12%
2024/06/20	0.2	17.39	5	17.38	17.45	-4.8	979	-0.49%
2024/06/19	3.8	17.13	1	17.20	17.15	2.8	978	0.29%
2024/06/18	7	17.11	1.8	17.20	17.20	5.2	994	0.52%
2024/06/17	0.1	17.31	1	17.30	17.30	-0.9	996	-0.09%
2024/06/14	0.3	17.32	0	0.00	17.20	0.3	996	0.03%
2024/06/13	2	17.18	2	17.17	17.15	0	1,002	0.00%
2024/06/12	11.9	17.27	4	17.34	17.25	8	1,012	0.79%
2024/06/11	18	17.43	3.7	17.51	17.40	14.2	1,007	1.41%
2024/06/07	3.8	17.79	1	17.85	17.80	2.8	1,012	0.27%
2024/06/06	21.7	17.61	2.8	17.72	17.60	18.9	1,006	1.88%
2024/06/05	8.1	17.96	1	18.05	17.90	7.1	996	0.71%
2024/06/04	6.9	18.19	1.8	18.24	18.15	5.1	1,010	0.51%
2024/06/03	3.7	18.34	0	0.00	18.30	3.7	1,006	0.37%
2024/05/31	0.2	18.55	0	0.00	18.65	0.2	1,003	0.02%
2024/05/30	0.5	18.55	0	0.00	18.40	0.5	1,004	0.05%
2024/05/29	0.6	18.63	0	0.00	18.50	0.6	1,015	0.06%
2024/05/28	0.6	18.77	3	18.65	18.85	-2.4	1,006	-0.24%
2024/05/27	0.1	18.31	0	18.40	18.40	0.1	1,002	0.01%
2024/05/24	2.6	18.25	6	18.25	18.25	-3.4	999	-0.34%
2024/05/23	3.1	18.43	10	18.45	18.40	-6.9	996	-0.69%
2024/05/22	0.3	18.76	20	18.70	18.70	-19.7	995	-1.98%
2024/05/21	0.8	18.75	1	18.60	18.70	-0.2	994	-0.02%
2024/05/20	0.3	19.08	1	19.10	19.00	-0.7	975	-0.07%
2024/05/17	2.2	18.76	8	18.89	18.80	-5.8	969	-0.60%
2024/05/16	0.4	18.71	0	0.00	18.75	0.4	966	0.04%
2024/05/15	0.4	18.66	0	18.75	18.65	0.4	962	0.04%
2024/05/14	5.8	18.52	4	18.64	18.50	1.8	962	0.19%
2024/05/13	0.1	18.49	0	18.50	18.50	0.1	960	0.01%
2024/05/10	1.7	18.26	3.9	18.40	18.45	-2.2	948	-0.23%
2024/05/09	11.3	18.35	1.1	18.45	18.25	10.3	939	1.09%
2024/05/08	9.1	18.57	0.7	18.85	18.40	8.5	918	0.92%
2024/05/07	1.2	18.85	1	18.80	18.80	0.2	890	0.02%
2024/05/06	1.6	19.03	5	18.95	18.90	-3.4	883	-0.38%
2024/05/03	0.1	19.34	0	0.00	19.05	0.1	871	0.02%
2024/05/02	2.3	19.24	0	0.00	19.30	2.3	860	0.27%
2024/04/30	1.2	19.50	1.4	19.44	19.40	-0.2	857	-0.02%
2024/04/29	0.1	19.34	1	19.30	19.55	-0.9	854	-0.10%
2024/04/26	0.1	19.11	0	19.15	19.10	0.1	837	0.02%
2024/04/25	0	19.15	0	0.00	19.10	0	835	0.00%
2024/04/23	0.2	19.08	0	0.00	19.10	0.2	864	0.02%
2024/04/22	1.1	18.82	2	19.15	19.05	-0.9	888	-0.11%
2024/04/19	1.6	18.71	0	0.00	18.60	1.6	867	0.19%
2024/04/18	1.4	18.81	6	18.77	18.90	-4.6	852	-0.54%
2024/04/17	3.6	18.92	0.5	19.00	18.90	3.1	844	0.36%
2024/04/16	3.9	19.14	0	0.00	18.95	3.9	855	0.46%
2024/04/15	0.2	19.68	2	19.60	19.60	-1.8	837	-0.22%
2024/04/12	4.1	19.39	0	0.00	19.35	4.1	821	0.50%
2024/04/11	4.1	19.63	0	0.00	19.65	4.1	821	0.50%
2024/04/10	0.4	19.83	1	19.75	19.75	-0.6	819	-0.07%
2024/04/09	4	19.85	3	19.75	19.80	1	815	0.13%
2024/04/08	1.1	19.26	0	0.00	19.45	1.1	800	0.14%
2024/04/03	0.1	19.38	0	0.00	19.35	0.1	800	0.01%
2024/04/02	1	19.55	0	0.00	19.45	1	799	0.13%
2024/04/01	5.1	19.55	0.5	19.60	19.55	4.6	797	0.57%
2024/03/29	0.3	19.23	2	19.15	19.20	-1.7	790	-0.22%
2024/03/28	0.3	19.20	0	19.30	19.10	0.3	792	0.03%
2024/03/27	2.3	19.19	1.4	19.25	19.15	0.9	812	0.11%
2024/03/26	1.1	19.27	0	0.00	19.30	1.1	811	0.14%
2024/03/25	1.3	19.28	0	0.00	19.35	1.3	807	0.16%
2024/03/22	12.6	19.45	1.9	19.50	19.50	10.7	806	1.32%
2024/03/21	0.3	19.57	39	19.47	19.65	-38.7	810	-4.77%
2024/03/20	6.8	19.56	0.1	19.50	19.40	6.7	807	0.83%
2024/03/19	1.1	19.76	1.5	19.85	19.80	-0.4	801	-0.05%
2024/03/18	3.2	19.66	2	19.70	19.75	1.2	808	0.15%
2024/03/15	7	19.96	2	19.95	19.70	5	810	0.61%
2024/03/14	0.5	20.25	0	0.00	20.15	0.5	790	0.06%
2024/03/13	21.7	20.34	2.4	20.50	20.30	19.3	784	2.46%
2024/03/12	0.8	20.83	0.7	20.80	20.80	0.1	759	0.01%
2024/03/11	0.5	20.75	1	20.90	20.75	-0.5	756	-0.07%
2024/03/08	8.9	20.94	0	0.00	20.70	8.9	746	1.19%
2024/03/07	6.9	21.31	1	21.35	21.35	5.9	727	0.81%
2024/03/06	2.7	21.57	0	0.00	21.55	2.7	720	0.37%
2024/03/05	0.3	21.73	1	21.70	21.60	-0.7	719	-0.10%
2024/03/04	1.2	21.72	0	0.00	21.65	1.2	723	0.16%
2024/03/01	1.3	21.87	0	0.00	21.85	1.3	717	0.18%
2024/02/29	1.3	21.83	0	0.00	22.05	1.3	717	0.19%
2024/02/27	2.9	22.03	0	0.00	21.85	2.9	714	0.40%
2024/02/26	3.8	22.23	5.1	22.25	22.15	-1.3	707	-0.19%
2024/02/23	1.2	22.32	0	0.00	22.30	1.2	709	0.16%
2024/02/22	3.3	22.40	0	0.00	22.35	3.3	718	0.46%
2024/02/21	0.1	22.53	0	0.00	22.50	0.1	725	0.02%
2024/02/20	0.3	22.54	0.5	22.55	22.40	-0.3	740	-0.04%
2024/02/19	15.4	22.52	15	22.44	22.45	0.4	746	0.05%
2024/02/16	5.2	22.11	6.5	22.23	22.20	-1.3	753	-0.18%
2024/02/15	5.2	21.59	2.1	21.80	22.00	3.2	749	0.42%
2024/02/05	1.1	21.96	0	0.00	21.95	1.1	740	0.15%
2024/02/02	2	22.23	0	0.00	22.25	2	732	0.27%
2024/02/01	0.1	22.41	0.2	22.45	22.45	-0.1	734	-0.02%
2024/01/31	2.1	22.30	0	0.00	22.25	2.1	736	0.28%
2024/01/30	0.3	22.56	0	0.00	22.40	0.3	737	0.05%
2024/01/29	0	22.85	0	0.00	22.75	0	738	0.00%
2024/01/26	0	0.00	3	22.50	22.55	-3	741	-0.40%
2024/01/25	0.3	22.36	0	0.00	22.25	0.3	760	0.03%
2024/01/24	1	22.35	0	0.00	22.25	1	760	0.13%
2024/01/23	1.1	22.25	0	0.00	22.25	1.1	758	0.14%
2024/01/22	0.1	22.30	0	0.00	22.15	0.1	755	0.01%
2024/01/19	0.1	22.09	0	0.00	22.10	0.1	755	0.02%
2024/01/18	4.4	22.03	1.8	22.08	22.05	2.6	752	0.35%
2024/01/17	6.5	22.24	2.1	22.20	22.30	4.4	745	0.60%
2024/01/16	9.7	22.78	2.9	22.87	22.75	6.8	719	0.94%
2024/01/15	0.3	23.24	0	0.00	23.10	0.3	693	0.05%
2024/01/12	0.4	23.21	0	0.00	23.10	0.4	693	0.05%
2024/01/11	0.1	23.19	0	0.00	23.05	0.1	697	0.01%
2024/01/10	0.5	23.24	0	0.00	23.05	0.5	700	0.08%
2024/01/09	2.2	23.37	0.3	23.55	23.35	1.9	682	0.28%
2024/01/08	0.1	23.77	0	0.00	23.65	0.1	676	0.02%
2024/01/05	0.1	23.62	5.1	23.61	23.75	-5	676	-0.74%
2024/01/04	0	23.65	0	0.00	23.45	0	668	0.00%
2024/01/03	0.1	23.63	0	0.00	23.55	0.1	673	0.02%
2024/01/02	0.2	23.49	2.5	23.60	23.55	-2.3	674	-0.35%
2023/12/29	0.1	23.40	0	0.00	23.40	0.1	670	0.02%
2023/12/28	0.4	23.42	0	0.00	23.45	0.4	672	0.07%
2023/12/27	2.4	23.24	0.2	23.40	23.45	2.2	670	0.33%
2023/12/26	0.1	23.45	0	0.00	23.45	0.1	663	0.02%
2023/12/25	4	23.30	0	0.00	23.30	4	661	0.61%
2023/12/22	4.2	23.46	0	0.00	23.45	4.2	657	0.64%
2023/12/21	0.1	23.96	0	0.00	24.00	0.1	637	0.01%
2023/12/20	0	23.95	0	0.00	24.00	0	633	0.00%
2023/12/19	1.3	23.92	0	0.00	23.90	1.3	635	0.21%
2023/12/18	0.1	24.28	0	0.00	24.20	0.1	645	0.01%
2023/12/15	0.1	24.20	3	24.20	24.15	-2.9	640	-0.46%
2023/12/14	4	23.94	0	0.00	23.85	4	623	0.64%
2023/12/13	1.2	23.81	0	0.00	23.95	1.2	622	0.19%
2023/12/12	1.1	23.75	0	0.00	24.35	1.1	612	0.17%
2023/12/11	1.1	23.76	0	0.00	23.75	1.1	610	0.17%
2023/12/08	0.1	23.97	10	23.95	23.95	-9.9	624	-1.59%
2023/12/06	0.1	24.35	10	24.35	24.35	-9.9	626	-1.58%
2023/12/05	0.4	24.29	0	24.35	24.35	0.3	637	0.05%
2023/12/01	7	24.11	7	24.11	24.05	0	641	0.00%
2023/11/30	1	23.91	0.5	24.00	23.90	0.6	640	0.09%
2023/11/29	2.1	23.85	0	0.00	23.95	2.1	649	0.32%
2023/11/28	0	23.90	2	23.93	24.00	-2	654	-0.30%
2023/11/27	0.2	23.73	0.3	23.85	23.70	-0.1	657	-0.01%
2023/11/24	0.2	23.92	0	0.00	23.65	0.2	681	0.03%
2023/11/22	0	23.90	0	0.00	23.90	0	685	0.01%
2023/11/21	0.3	23.70	0	0.00	23.70	0.3	684	0.04%
2023/11/20	1.2	23.66	0	0.00	23.60	1.2	677	0.18%
2023/11/17	2.3	23.63	0	0.00	23.60	2.3	680	0.33%
2023/11/16	2	23.90	0	0.00	24.00	2	669	0.30%
2023/11/15	10.1	23.60	1	23.75	23.85	9.1	666	1.36%
2023/11/14	0.1	23.39	0	0.00	23.30	0.1	670	0.02%
2023/11/13	2.2	23.43	10	23.50	23.30	-7.8	685	-1.14%
2023/11/10	0.1	23.62	0	0.00	23.55	0.1	716	0.01%
2023/11/09	3.1	23.69	14	23.70	23.65	-10.9	729	-1.50%
2023/11/08	0.1	24.00	10	23.82	23.80	-9.9	753	-1.31%
2023/11/07	5	24.14	0	0.00	24.00	5	765	0.65%
2023/11/06	1.5	24.41	0	0.00	24.35	1.5	773	0.20%
2023/11/03	0	24.50	0	24.65	24.65	0	779	0.00%
2023/11/02	0	0.00	2	24.33	24.70	-2	798	-0.25%
2023/11/01	0.1	23.58	0	0.00	23.50	0.1	789	0.02%
2023/10/31	1	23.55	0	0.00	23.55	1	837	0.12%
2023/10/30	1.3	23.84	0	0.00	23.90	1.3	884	0.15%
2023/10/27	0.1	23.80	0	0.00	23.85	0.1	903	0.01%
2023/10/26	0.3	23.99	0	0.00	23.70	0.3	928	0.03%
2023/10/24	10	23.65	0	0.00	23.90	10	971	1.03%
2023/10/23	0.1	23.70	2	23.78	23.75	-1.9	1,005	-0.19%
2023/10/20	1.1	23.25	3	23.37	23.55	-1.9	1,025	-0.18%
2023/10/19	0.1	23.66	0	0.00	23.60	0.1	1,037	0.01%
2023/10/18	2	23.80	0	0.00	24.00	2	1,045	0.19%
2023/10/17	0	24.15	0.1	24.15	24.00	0	1,046	0.00%
2023/10/16	0	24.15	0	0.00	24.15	0	1,053	0.00%
2023/10/13	0.3	23.99	0	0.00	23.85	0.3	1,073	0.03%
2023/10/12	0.1	24.10	0	0.00	24.00	0.1	1,082	0.01%
2023/10/11	0	24.10	1	24.10	24.25	-1	1,083	-0.09%
2023/10/06	0	23.90	0	0.00	23.85	0	1,080	0.00%
2023/10/05	4	23.85	0	0.00	23.85	4	1,106	0.36%
2023/10/04	0.1	23.92	0	0.00	23.80	0.1	1,107	0.01%
2023/10/03	1	24.10	0.1	24.10	24.10	0.9	1,113	0.09%
2023/10/02	0.1	24.47	0	0.00	24.30	0.1	1,121	0.01%
2023/09/28	4.1	24.50	0	0.00	24.45	4.1	1,124	0.36%
2023/09/27	1	24.45	0	0.00	24.60	1	1,132	0.09%
2023/09/26	2.1	24.85	0	0.00	24.65	2.1	1,136	0.18%
2023/09/25	10	25.00	0	0.00	25.05	10	1,153	0.87%
2023/09/22	4	25.15	0	0.00	25.20	4	1,156	0.35%
2023/09/21	2	25.00	2	25.10	25.10	0	1,149	0.00%
2023/09/20	3	25.50	35	25.55	25.60	-32	1,140	-2.80%
2023/09/19	5	25.85	0	25.90	25.95	5	1,144	0.43%
2023/09/18	31.6	26.08	0	0.00	25.80	31.6	1,145	2.76%
2023/09/15	0.1	25.90	37	25.75	25.75	-36.9	1,143	-3.23%
2023/09/14	0.1	25.85	0	0.00	25.90	0.1	1,155	0.00%
2023/09/13	0	0.00	2	25.95	25.85	-2	1,172	-0.17%
2023/09/12	0	0.00	1	25.40	25.35	-1	1,205	-0.08%
2023/09/11	1	25.60	2	25.85	25.65	-1	1,214	-0.08%
2023/09/08	7	25.80	1.1	25.55	25.75	6	1,223	0.49%
2023/09/07	7.1	25.25	11	25.22	25.30	-4	1,208	-0.33%
2023/09/06	1	25.20	6	25.39	25.40	-5	1,210	-0.41%
2023/09/05	22	25.74	3	25.45	25.40	19	1,197	1.59%
2023/09/04	0.1	25.65	6	25.92	25.90	-5.9	1,199	-0.49%
2023/09/01	4	25.35	5	25.42	25.70	-1	1,196	-0.08%
2023/08/31	0.3	25.24	0	0.00	25.30	0.3	1,193	0.02%
2023/08/30	0	25.20	2.2	24.95	25.20	-2.2	1,194	-0.18%
2023/08/29	0.1	24.15	2	24.35	24.40	-1.9	1,177	-0.16%
2023/08/28	0.2	24.05	0	0.00	24.05	0.2	1,177	0.02%
2023/08/25	0	0.00	1	23.90	24.00	-1	1,183	-0.08%
2023/08/24	1	23.75	0	23.60	23.75	1	1,187	0.08%
2023/08/23	1.2	23.41	0	0.00	23.45	1.2	1,190	0.10%
2023/08/22	0	0.00	2	23.90	23.90	-2	1,197	-0.17%
2023/08/21	0.2	23.76	0	0.00	23.60	0.2	1,200	0.02%
2023/08/18	3	23.20	0	0.00	23.70	3	1,205	0.25%
2023/08/17	5.9	23.21	2	23.28	23.35	3.9	1,207	0.32%
2023/08/16	10.3	23.73	2	23.63	23.55	8.3	1,201	0.69%
2023/08/15	12.2	24.30	1	24.20	24.25	11.2	1,174	0.95%
2023/08/14	2.6	24.73	1.1	25.08	24.55	1.5	1,178	0.13%
2023/08/11	1.2	25.60	0	0.00	25.60	1.2	1,171	0.10%
2023/08/10	1	25.65	0	0.00	25.70	1	1,174	0.09%
2023/08/09	2	26.15	0	0.00	25.90	2	1,191	0.17%
2023/08/08	0	26.28	0	26.20	26.15	0	1,190	0.00%
2023/08/04	0	0.00	4.3	26.82	26.90	-4.3	1,173	-0.37%
2023/08/02	2	26.63	5	26.92	26.20	-3	1,153	-0.26%
2023/08/01	1	26.05	1	26.05	26.05	0	1,116	0.00%
2023/07/31	1.6	25.67	5	26.00	25.90	-3.4	1,110	-0.30%
2023/07/28	11.1	25.70	0.5	25.65	25.60	10.6	1,135	0.93%
2023/07/27	0.1	25.70	2	25.73	25.75	-2	1,138	-0.17%
2023/07/26	1.5	26.62	0.2	26.55	26.60	1.3	1,113	0.12%
2023/07/25	0	26.65	0.6	26.59	26.60	-0.6	1,094	-0.05%
2023/07/24	0.2	26.50	0	0.00	26.55	0.2	1,091	0.02%
2023/07/21	0	0.00	1.4	26.63	26.65	-1.4	1,093	-0.13%
2023/07/20	0.3	26.60	1	26.60	26.60	-0.7	1,103	-0.06%
2023/07/18	2.1	26.40	1.1	26.58	26.35	1	1,165	0.09%
2023/07/17	0.5	26.10	1.4	26.11	26.05	-0.9	1,183	-0.07%
2023/07/14	6	25.70	0	0.00	25.70	6	1,211	0.50%
2023/07/13	2.4	25.62	0	0.00	25.55	2.4	1,243	0.19%
2023/07/12	4.5	25.78	15	26.05	25.65	-10.5	1,256	-0.84%
2023/07/11	1	26.10	0	0.00	26.15	1	1,265	0.08%
2023/07/10	7	26.22	2	26.18	26.15	5	1,300	0.38%
2023/07/07	0.1	26.39	0	0.00	26.40	0.1	1,326	0.01%
2023/07/06	1.1	26.61	2	26.60	26.65	-0.9	1,391	-0.06%
2023/07/05	1	26.90	0	0.00	26.85	1	1,440	0.07%
2023/07/03	0	0.00	3	26.97	26.95	-3	1,611	-0.19%
2023/06/30	0	0.00	3.2	26.56	26.50	-3.2	1,592	-0.20%
2023/06/28	1.1	26.70	0.1	26.75	26.70	1	1,606	0.06%
2023/06/27	0.3	26.85	1	26.80	26.75	-0.7	1,619	-0.04%
2023/06/26	1	26.40	1	26.60	26.60	0	1,614	0.00%
2023/06/21	1	26.35	0	0.00	26.50	1	1,630	0.06%
2023/06/20	1.1	26.46	0	0.00	26.40	1.1	1,630	0.07%
2023/06/19	6.3	26.76	3	26.93	26.75	3.3	1,627	0.20%
2023/06/16	10	27.16	8	27.18	27.15	2	1,616	0.12%
2023/06/15	1	26.55	0.2	26.45	26.35	0.9	1,580	0.05%
2023/06/14	1	26.40	15.1	26.41	26.50	-14.1	1,586	-0.89%
2023/06/12	1	26.25	0	0.00	26.35	1	1,586	0.06%
2023/06/09	0.2	26.25	6	26.25	26.25	-5.9	1,589	-0.37%
2023/06/08	0	0.00	11	26.35	26.15	-11	1,597	-0.69%
2023/06/07	1.1	26.60	1	26.55	26.50	0.1	1,611	0.00%
2023/06/06	1.1	26.52	2	26.50	26.45	-0.9	1,615	-0.06%
2023/06/05	8	26.65	0	0.00	26.60	8	1,627	0.49%
2023/06/02	0	26.20	3	26.33	26.30	-3	1,632	-0.18%
2023/06/01	0.1	26.00	3	25.97	26.00	-2.9	1,649	-0.17%
2023/05/30	8.4	25.87	0	0.00	25.80	8.4	1,667	0.50%
2023/05/29	1.1	26.06	0	0.00	26.05	1.1	1,669	0.07%
2023/05/26	0	0.00	2	26.15	25.95	-2	1,668	-0.12%
2023/05/25	0.1	26.60	0	0.00	26.30	0.1	1,662	0.00%
2023/05/24	5	26.70	5	26.64	26.65	0	1,662	0.00%
2023/05/23	0	0.00	2	26.50	26.45	-2	1,663	-0.12%
2023/05/22	5	26.33	0	0.00	26.25	5	1,657	0.30%
2023/05/19	1	26.00	1	26.05	26.15	0	1,665	0.00%
2023/05/18	0	0.00	3	25.95	26.10	-3	1,675	-0.18%
2023/05/17	0	0.00	2	26.20	26.10	-2	1,667	-0.12%
2023/05/16	0.1	26.00	2	25.85	25.90	-2	1,666	-0.12%
2023/05/15	3.1	25.55	3	25.50	25.50	0.1	1,666	0.00%
2023/05/12	1.1	26.25	0	0.00	25.95	1.1	1,687	0.06%
2023/05/11	1.1	26.25	0	0.00	26.05	1.1	1,685	0.06%
2023/05/10	2	26.30	1	26.35	26.35	1	1,676	0.06%
2023/05/09	1	26.25	0	0.00	26.25	1	1,681	0.06%
2023/05/08	1.2	26.56	0	0.00	26.55	1.2	1,671	0.07%
2023/05/05	6.1	26.49	1	26.60	26.60	5.1	1,685	0.30%
2023/05/04	11.3	26.52	0	0.00	26.50	11.3	1,699	0.67%
2023/05/03	1	27.30	1	27.25	27.15	0	1,675	0.00%
2023/05/02	0	0.00	0	27.65	27.55	0	1,706	0.00%
2023/04/28	0	0.00	0	27.90	27.55	0	1,721	0.00%
2023/04/27	0.1	27.80	1	27.85	27.65	-0.9	1,720	-0.05%
2023/04/26	4.1	27.31	5	27.25	27.30	-1	1,745	-0.05%
2023/04/25	2	27.62	4	27.25	27.30	-2	1,792	-0.11%
2023/04/24	4	27.39	1	27.55	27.60	3	1,788	0.17%
2023/04/21	8.3	27.49	0	0.00	27.30	8.3	1,808	0.46%
2023/04/20	4	28.11	0	0.00	28.00	4	1,834	0.22%
2023/04/19	7	28.66	2	28.80	28.40	5	1,807	0.28%
2023/04/18	3.1	28.82	1	28.75	28.85	2.1	1,776	0.12%
2023/04/17	1	29.15	0	0.00	29.20	1	1,746	0.06%
2023/04/14	7	29.49	8	29.50	29.45	-1	1,735	-0.06%
2023/04/13	0	0.00	1	29.90	29.85	-1	1,701	-0.06%
2023/04/12	0	0.00	6	30.00	30.05	-6	1,665	-0.36%
2023/04/11	10.1	29.69	2	30.10	29.65	8.1	1,640	0.49%
2023/04/10	1	30.35	4	30.35	30.40	-3	1,577	-0.19%
2023/04/07	6	29.96	8	29.86	29.95	-2	1,537	-0.13%
2023/04/06	7	29.83	10	29.89	29.50	-3	1,473	-0.20%
2023/03/31	0	0.00	6.1	28.95	28.85	-6.1	1,370	-0.45%
2023/03/30	1	28.90	0	28.95	28.85	1	1,398	0.07%
2023/03/29	1	29.10	3	28.97	29.00	-2	1,406	-0.14%
2023/03/28	3	28.75	1	28.90	28.80	2	1,403	0.14%
2023/03/27	1	28.55	0	0.00	28.65	1	1,410	0.07%
2023/03/24	2	28.70	3	28.65	28.60	-1	1,431	-0.07%
2023/03/23	0	0.00	1	29.10	29.00	-1	1,480	-0.07%
2023/03/21	2	29.23	2	29.30	29.15	0	1,600	0.00%
2023/03/20	0	0.00	14	29.20	29.05	-14	1,621	-0.86%
2023/03/17	10	28.50	2	28.83	29.00	8	1,687	0.48%
2023/03/16	4	28.40	15	28.25	28.25	-11	1,692	-0.65%
2023/03/15	15	28.72	0	0.00	28.60	15	1,691	0.89%
2023/03/14	2.6	28.55	1	28.35	28.55	1.6	1,706	0.10%
2023/03/13	3	28.20	7	28.31	28.50	-4	1,714	-0.23%
2023/03/10	9.2	28.75	0	0.00	28.70	9.2	1,732	0.53%
2023/03/09	8	29.21	12	29.07	29.15	-4	1,787	-0.22%
2023/03/08	4	29.25	6	29.15	29.25	-2	1,921	-0.10%
2023/03/07	0	0.00	2	29.10	29.00	-2	1,916	-0.10%
2023/03/06	16	29.07	6	28.86	28.85	10	1,912	0.52%
2023/03/03	13.2	28.95	0	0.00	28.95	13.2	1,905	0.69%
2023/03/02	0.1	29.01	4	29.10	29.10	-3.9	1,894	-0.21%
2023/03/01	2	28.68	0	0.00	28.70	2	1,883	0.11%
2023/02/24	1	29.00	2	29.20	29.05	-1	1,877	-0.05%
2023/02/23	5	29.21	0	0.00	29.30	5	1,882	0.27%
2023/02/22	1	28.95	2	29.13	29.25	-1	1,880	-0.05%
2023/02/21	0	0.00	4	29.14	29.10	-4	1,886	-0.21%
2023/02/20	0	0.00	5	28.97	29.05	-5	1,885	-0.27%
2023/02/16	9	28.52	0	0.00	28.45	9	1,882	0.48%
2023/02/15	0.1	28.75	0	0.00	28.70	0.1	1,876	0.01%
2023/02/14	0	0.00	5	28.76	28.80	-5	1,870	-0.27%
2023/02/13	1	28.00	9	28.04	28.00	-8	1,858	-0.43%
2023/02/10	13	28.16	0	0.00	28.05	13	1,847	0.70%
2023/02/09	4	29.04	0	0.00	29.00	4	1,808	0.22%
2023/02/07	0	0.00	0.1	29.45	29.25	-0.1	1,824	-0.01%
2023/02/06	0	0.00	4	29.40	29.50	-4	1,817	-0.22%
2023/02/03	8	29.11	4	29.30	29.10	4	1,802	0.22%
2023/02/02	0.1	29.40	1	29.60	29.60	-0.9	1,784	-0.05%
2023/02/01	8	29.36	1	29.60	29.30	7	1,780	0.39%
2023/01/31	1	29.30	8	29.71	29.20	-7	1,762	-0.40%
2023/01/30	0	0.00	14	29.31	29.30	-14	1,733	-0.81%
2023/01/17	3	28.95	0	0.00	29.10	3	1,714	0.17%
2023/01/16	9	29.23	0	0.00	28.90	9	1,709	0.53%
2023/01/13	8	29.76	3.1	29.62	29.70	4.9	1,679	0.29%
2023/01/11	10	29.05	15	29.19	29.05	-5	1,631	-0.31%
2023/01/10	1	29.15	40	29.26	28.95	-39	1,598	-2.44%
2023/01/09	1	28.45	2	28.60	28.65	-1	1,537	-0.07%
2023/01/06	0	0.00	0.6	28.50	28.35	-0.6	1,544	-0.04%
2023/01/05	2	28.38	1	28.45	28.40	1	1,573	0.06%
2023/01/04	6	28.27	1	28.60	28.25	5	1,610	0.31%
2023/01/03	10	28.05	0	0.00	28.25	10	1,676	0.60%
2022/12/30	3	28.33	1	28.45	28.20	2	1,682	0.12%
2022/12/29	1	27.95	0	0.00	28.35	1	1,691	0.06%
2022/12/27	0	0.00	20	28.77	28.75	-20	1,712	-1.17%
2022/12/23	0	28.25	0	0.00	28.20	0	1,734	0.00%
2022/12/22	0	0.00	9	28.60	28.45	-9	1,744	-0.52%
2022/12/19	0.1	27.35	1	27.45	27.35	-0.9	1,807	-0.05%
2022/12/16	9	28.12	1	28.10	27.95	8	1,825	0.44%
2022/12/15	19.1	28.75	4	29.01	28.50	15.1	1,825	0.83%
2022/12/14	2.1	28.22	7	28.61	28.65	-4.9	1,797	-0.27%
2022/12/13	3	27.55	4	28.30	27.95	-1	1,760	-0.06%
2022/12/12	2	27.88	0	0.00	27.85	2	1,722	0.12%
2022/12/09	1	28.10	3	27.87	28.00	-2	1,719	-0.12%
2022/12/08	2	27.13	1	27.15	27.10	1	1,674	0.06%
2022/12/07	12	27.65	0	0.00	27.65	12	1,698	0.71%
2022/12/06	3	28.37	1	28.70	28.05	2	1,791	0.11%
2022/12/05	0	28.75	5	28.80	28.55	-5	1,834	-0.27%
2022/12/02	8.6	28.75	1	28.70	28.70	7.6	1,854	0.41%
2022/12/01	5.2	28.61	5	28.97	29.15	0.2	1,833	0.01%
2022/11/30	4	28.25	20	28.47	28.70	-16	1,760	-0.91%
2022/11/29	5.1	26.75	1	26.75	26.75	4.1	1,617	0.25%
2022/11/28	0	26.50	0	0.00	26.50	0	1,606	0.00%
2022/11/25	0	26.60	0	0.00	26.35	0	1,611	0.00%
2022/11/23	2	26.55	0	0.00	26.60	2	1,600	0.12%
2022/11/21	0	0.00	1	26.80	26.80	-1	1,696	-0.06%
2022/11/17	0	0.00	3	26.57	26.50	-3	1,763	-0.17%
2022/11/15	0.7	26.68	0	0.00	26.80	0.7	1,751	0.04%
2022/11/14	0	0.00	6.1	26.69	26.85	-6.1	1,758	-0.35%
2022/11/11	2	26.10	3	26.28	26.10	-1	1,737	-0.06%
2022/11/10	0	0.00	0	26.25	26.15	0	1,751	0.00%
2022/11/09	2	26.20	1	26.30	26.10	1	1,761	0.06%
2022/11/08	3	26.08	4.1	26.12	26.10	-1.1	1,779	-0.06%
2022/11/07	0.5	25.85	0	0.00	25.80	0.5	1,791	0.03%
2022/11/04	0.1	25.80	2	26.00	26.05	-1.9	1,800	-0.11%
2022/11/03	0	0.00	0.2	25.45	25.55	-0.2	1,825	-0.01%
2022/11/02	0	0.00	5.2	25.26	25.25	-5.2	1,853	-0.28%
2022/11/01	2	24.80	0	0.00	24.90	2	1,860	0.11%
2022/10/31	3.3	24.86	0	0.00	24.85	3.3	1,870	0.18%
2022/10/28	0	0.00	4	25.26	25.20	-4	1,899	-0.21%
2022/10/27	0	25.00	3	25.05	25.10	-3	1,900	-0.16%
2022/10/26	0	0.00	3	24.70	24.60	-3	1,910	-0.16%
2022/10/25	0.1	24.40	0	0.00	24.30	0.1	1,914	0.01%
2022/10/24	1	24.95	0	25.05	24.60	1	1,932	0.05%
2022/10/21	1.1	24.57	0	0.00	24.95	1.1	2,014	0.05%
2022/10/20	0.4	24.26	0.4	23.90	24.85	0	2,075	0.00%
2022/10/19	1.2	24.28	1	24.60	24.55	0.2	2,118	0.01%
2022/10/18	1.1	24.41	1	24.30	24.50	0.1	2,155	0.00%
2022/10/17	4.1	23.44	1	23.85	24.00	3.1	2,173	0.14%
2022/10/14	1	24.35	0	0.00	24.45	1	2,177	0.05%
2022/10/13	3.4	24.14	5	23.85	23.55	-1.6	2,183	-0.07%
2022/10/12	5.6	24.80	21	24.97	24.75	-15.4	2,174	-0.71%
2022/10/11	31.9	25.80	1	25.50	25.40	30.9	2,161	1.43%
2022/10/07	0	27.95	0	0.00	27.90	0	2,101	0.00%
2022/10/06	0	0.00	1	27.95	27.95	-1	2,110	-0.05%
2022/10/05	3.1	28.07	0	0.00	27.80	3.1	2,159	0.14%
2022/10/04	0	0.00	1	28.40	28.35	-1	2,202	-0.05%
2022/10/03	3	27.88	3	28.05	28.05	0	2,205	0.00%
2022/09/30	35	27.62	35	27.77	28.35	0	2,202	0.00%
2022/09/29	5	27.69	5.1	27.92	27.95	-0.1	2,194	0.00%
2022/09/28	3.1	27.46	1	26.90	26.65	2.1	2,185	0.10%
2022/09/27	0	28.10	1	27.90	28.15	-1	2,160	-0.04%
2022/09/26	6.1	28.23	12	28.39	27.60	-5.9	2,148	-0.27%
2022/09/23	6	29.18	4	29.73	29.15	2	2,152	0.09%
2022/09/22	0	0.00	3	29.43	29.50	-3	2,133	-0.14%
2022/09/21	0	0.00	1	29.15	29.15	-1	2,113	-0.05%
2022/09/20	0	0.00	0.3	29.15	29.15	-0.3	2,083	-0.01%
2022/09/19	0	0.00	3	29.22	29.20	-3	2,077	-0.14%
2022/09/16	5	28.98	3	29.05	29.05	2	2,053	0.10%
2022/09/15	11	29.05	36	29.04	29.05	-25	2,038	-1.23%
2022/09/14	15	28.64	4	28.58	28.95	11	2,031	0.54%
2022/09/13	17	28.98	6.1	29.06	29.00	10.9	2,007	0.54%
2022/09/12	3.1	28.00	14	27.93	28.45	-10.9	1,955	-0.56%
2022/09/08	2.1	27.10	9	27.19	27.45	-7	1,923	-0.36%
2022/09/07	2.1	26.15	0.5	26.40	26.10	1.6	1,936	0.08%
2022/09/06	0	26.60	0	0.00	26.45	0	1,969	0.00%
2022/09/05	1	26.70	0	0.00	26.70	1	1,984	0.05%
2022/09/02	0	27.00	0	0.00	26.95	0	2,001	0.00%
2022/09/01	2	27.05	0	0.00	27.05	2	2,021	0.10%
2022/08/31	0.1	27.45	10	27.55	27.45	-9.9	2,040	-0.49%
2022/08/30	0	0.00	1	27.30	27.30	-1	2,053	-0.05%
2022/08/29	14.1	27.19	11	27.21	27.00	3.1	2,076	0.15%
2022/08/26	14.1	28.21	0	0.00	28.10	14.1	2,079	0.68%
2022/08/25	0.4	28.15	9	28.13	28.20	-8.6	2,032	-0.42%
2022/08/24	0	27.85	6	28.13	27.70	-6	2,011	-0.30%
2022/08/23	4	27.23	1	27.30	27.30	3	2,003	0.15%
2022/08/22	6.4	27.34	0	0.00	27.35	6.4	2,035	0.31%
2022/08/19	0.1	27.40	0	0.00	27.60	0.1	2,056	0.01%
2022/08/17	1.2	27.41	3	27.48	27.45	-1.8	2,087	-0.09%
2022/08/16	0.1	27.30	0	0.00	27.15	0.1	2,089	0.01%
2022/08/15	0	27.45	0	0.00	27.40	0	2,107	0.00%
2022/08/12	0.2	27.33	0	0.00	27.30	0.2	2,102	0.01%
2022/08/11	0.1	27.00	0	0.00	27.20	0.1	2,110	0.00%
2022/08/10	1	26.80	7	26.99	27.00	-6	2,125	-0.28%
2022/08/09	0.1	26.35	2	26.38	26.40	-2	2,119	-0.09%
2022/08/08	0	0.00	13	25.27	25.55	-13	2,128	-0.61%
2022/08/05	0	24.99	14	25.05	25.10	-14	2,159	-0.65%
2022/08/04	21	24.54	18	24.86	24.45	3	2,238	0.13%
2022/08/03	7.1	25.39	1	26.00	25.30	6.1	2,278	0.27%
2022/08/02	0.1	26.14	11	26.06	25.90	-10.9	2,363	-0.46%
2022/08/01	1	26.30	2	26.28	26.30	-1	2,523	-0.04%
2022/07/29	12.2	25.95	1	25.85	25.85	11.2	2,863	0.39%
2022/07/28	13.4	26.01	4	26.60	25.85	9.4	2,851	0.33%
2022/07/27	22.1	29.01	1	29.05	29.05	21.1	2,775	0.76%
2022/07/26	8	29.23	0	0.00	29.05	8	2,723	0.29%
2022/07/25	4	29.23	3	29.45	29.45	1	2,704	0.04%
2022/07/22	0.7	29.07	0	0.00	28.85	0.7	2,735	0.03%
2022/07/21	0.1	29.00	0	0.00	29.10	0.1	2,762	0.01%
2022/07/20	2.2	28.81	0	0.00	28.75	2.2	2,764	0.08%
2022/07/19	0	0.00	93	28.35	28.75	-93	2,815	-3.30%
2022/07/18	0	0.00	21	28.04	28.05	-21	2,816	-0.75%
2022/07/15	0.1	27.55	0	0.00	27.60	0.1	2,827	0.00%
2022/07/14	13	26.95	21	27.19	27.75	-8	2,829	-0.28%
2022/07/13	3	27.75	27	27.22	27.35	-24	2,838	-0.84%
2022/07/12	38.4	26.33	3	25.60	25.70	35.4	2,803	1.26%
2022/07/11	101.2	27.74	0	0.00	27.55	101.2	2,748	3.68%	大買/鉅額交易
2022/07/08	0	0.00	1	28.30	27.95	-1	2,749	-0.04%
2022/07/07	0	0.00	4	27.41	27.75	-4	2,758	-0.15%
2022/07/06	0.1	27.50	0	0.00	27.25	0.1	2,778	0.00%
2022/07/05	0	27.95	10	27.96	28.15	-10	2,819	-0.35%
2022/07/04	0.1	27.24	0	0.00	27.25	0.1	2,816	0.00%
2022/07/01	6.3	27.37	1.2	27.77	27.10	5.1	2,849	0.18%
2022/06/30	4.3	28.25	0.1	28.35	28.20	4.2	2,835	0.15%
2022/06/29	2	28.98	0	0.00	29.00	2	2,835	0.07%
2022/06/28	2	29.00	0	0.00	29.10	2	2,856	0.07%
2022/06/27	0	0.00	3	29.40	29.40	-3	2,899	-0.10%
2022/06/24	1	28.80	1	29.15	28.90	0	2,924	0.00%
2022/06/23	0.2	28.35	2	28.25	28.50	-1.9	2,949	-0.06%
2022/06/22	3.2	28.54	2	28.45	28.35	1.2	2,999	0.04%
2022/06/21	0	0.00	3	29.03	29.10	-3	3,008	-0.10%
2022/06/20	8	28.79	0	0.00	28.25	8	3,082	0.26%
2022/06/17	0.2	29.60	3	29.53	29.35	-2.9	3,123	-0.09%
2022/06/16	2.1	30.43	0	0.00	29.85	2.1	3,190	0.07%
2022/06/15	0	0.00	28.5	30.41	30.40	-28.5	3,213	-0.89%
2022/06/14	3	29.82	8	29.83	29.90	-5	3,262	-0.15%
2022/06/13	0.1	29.75	10	29.75	29.80	-9.9	3,302	-0.30%
2022/06/10	2	29.85	3	30.02	30.00	-1	3,366	-0.03%
2022/06/09	0.1	29.95	4	29.99	30.00	-3.9	3,426	-0.12%
2022/06/07	0	0.00	1	29.55	29.45	-1	3,701	-0.03%
2022/06/06	0	0.00	3	29.65	29.45	-3	3,794	-0.08%
2022/06/02	8.1	29.19	0	0.00	29.20	8.1	3,985	0.20%
2022/06/01	14	29.47	0	0.00	29.35	14	4,281	0.33%
2022/05/31	2	29.40	0	0.00	29.55	2	4,751	0.04%
2022/05/30	0	0.00	4	29.49	29.55	-4	5,334	-0.07%
2022/05/27	4	28.94	1	28.80	28.80	3	5,726	0.05%
2022/05/26	0.1	29.03	2	29.20	28.90	-1.9	5,889	-0.03%
2022/05/25	1	29.10	3	29.08	29.10	-2	5,933	-0.03%
2022/05/24	1.1	28.77	0	0.00	28.55	1.1	5,983	0.02%
2022/05/23	3.4	28.81	2	28.95	28.80	1.4	6,005	0.02%
2022/05/20	1.1	29.06	1.2	29.06	29.10	-0.1	6,081	0.00%
2022/05/19	0	0.00	2	28.90	29.05	-2	6,137	-0.03%
2022/05/18	7.1	28.95	7	29.09	29.10	0.1	6,134	0.00%
2022/05/17	6.1	28.40	8	28.53	28.55	-1.9	6,132	-0.03%
2022/05/16	0	0.00	5	28.20	28.15	-5	6,155	-0.08%
2022/05/13	4.3	27.34	0	0.00	27.55	4.3	6,153	0.07%
2022/05/12	14.1	27.71	0	0.00	27.20	14.1	6,326	0.22%
2022/05/11	13.4	28.56	6	28.56	28.25	7.4	6,302	0.12%
2022/05/10	14.2	28.74	2	29.10	29.05	12.2	6,288	0.19%
2022/05/09	46	30.75	1	30.30	29.50	45	6,254	0.72%
2022/05/06	46.2	32.84	27	32.77	32.75	19.2	6,148	0.31%
2022/05/03	1	35.95	3	36.08	36.50	-2	5,990	-0.03%
2022/04/29	3	36.90	5	36.98	36.60	-2	6,028	-0.03%
2022/04/28	0	0.00	19	36.59	36.85	-19	6,048	-0.31%
2022/04/27	3	35.13	2	34.88	35.15	1	5,997	0.02%
2022/04/26	11	36.27	19	36.24	36.15	-8	6,133	-0.13%
2022/04/25	4.1	36.04	5	36.38	36.00	-1	6,145	-0.02%
2022/04/22	1.2	37.27	1	37.40	37.45	0.2	6,135	0.00%
2022/04/21	1	37.20	0	0.00	37.30	1	6,167	0.02%
2022/04/20	0.2	37.00	30	36.86	36.75	-29.8	6,183	-0.48%
2022/04/19	0	0.00	27	36.95	36.80	-27	6,216	-0.43%
2022/04/18	0	0.00	2.1	36.15	36.10	-2.1	6,325	-0.03%
2022/04/15	1	36.50	0	0.00	36.50	1	6,459	0.02%
2022/04/14	0	0.00	0.1	36.60	36.60	-0.1	7,328	0.00%
2022/04/13	2	36.38	1	36.25	36.60	1	7,358	0.01%
2022/04/12	7.1	35.92	2	35.93	35.85	5.1	7,381	0.07%
2022/04/11	1	36.15	0	0.00	36.05	1	7,391	0.01%
2022/04/08	0	0.00	3	36.95	37.00	-3	7,401	-0.04%
2022/04/07	0.1	37.05	0.6	37.16	36.90	-0.5	7,442	-0.01%
2022/04/06	2	37.10	1	37.10	37.20	1	7,459	0.01%
2022/04/01	2	37.25	2	37.53	37.50	0	7,459	0.00%
2022/03/31	2	37.85	0	0.00	37.70	2	7,476	0.03%
2022/03/30	0	0.00	4	37.96	38.00	-4	7,571	-0.05%
2022/03/29	4	37.39	3	37.60	37.50	1	7,544	0.01%
2022/03/28	5	37.56	0	37.70	37.75	5	7,567	0.07%
2022/03/25	16	38.05	1	38.35	38.00	15	7,570	0.20%
2022/03/24	5	38.11	0	0.00	38.30	5	7,543	0.07%
2022/03/23	25	38.18	4	38.05	38.15	21	7,546	0.28%
2022/03/22	8	38.56	23	38.58	38.60	-15	7,499	-0.20%
2022/03/21	15.1	38.82	14.2	38.72	38.70	0.9	7,438	0.01%
2022/03/18	11	38.21	6	38.38	38.45	5	7,415	0.07%
2022/03/17	1	37.80	7.3	37.92	38.15	-6.3	7,471	-0.08%
2022/03/16	25	37.02	1	37.25	36.90	24	7,501	0.32%
2022/03/15	5.1	37.41	1	37.45	37.25	4.1	7,543	0.05%
2022/03/14	4.2	37.99	8.2	37.88	38.00	-3.9	7,673	-0.05%
2022/03/11	21	37.89	25	38.05	38.00	-4	7,658	-0.05%
2022/03/10	35	36.87	7	37.48	37.80	28	7,559	0.37%
2022/03/09	8	36.01	7	36.23	36.85	1	7,448	0.01%
2022/03/08	27	36.57	91	36.03	35.20	-64	7,403	-0.86%
2022/03/07	42	38.29	56	38.00	37.10	-14	7,298	-0.19%
2022/03/04	141.2	38.76	33	38.76	38.35	108.2	7,100	1.52%	大買/鉅額交易
2022/03/03	76	39.83	93	39.69	40.25	-17	6,759	-0.25%
2022/03/02	52.3	38.52	27.1	38.37	38.30	25.2	6,256	0.40%
2022/03/01	4.1	37.54	5.5	37.44	37.60	-1.4	5,936	-0.02%
2022/02/25	3.5	36.62	1	36.95	36.60	2.5	5,943	0.04%
2022/02/24	0	36.50	0	0.00	36.35	0	5,986	0.00%
2022/02/23	0	0.00	7	36.81	37.10	-7	6,015	-0.12%
2022/02/22	13	36.66	5	36.94	36.25	8	6,075	0.13%
2022/02/21	4	36.90	11	36.96	37.00	-7	6,106	-0.11%
2022/02/18	0.1	36.31	5	36.35	36.40	-4.9	6,126	-0.08%
2022/02/17	1	36.50	2	36.35	36.25	-1	6,272	-0.02%
2022/02/16	3	36.17	3	36.27	36.20	0	6,389	0.00%
2022/02/15	1	36.35	0	0.00	36.25	1	6,489	0.02%
2022/02/14	25	37.16	8	36.84	36.45	17	6,779	0.25%
2022/02/11	5	36.76	1	36.90	36.90	4	7,170	0.06%
2022/02/10	0	0.00	12	37.35	37.25	-12	7,297	-0.16%
2022/02/09	3	37.23	5	37.03	37.25	-2	7,461	-0.03%
2022/02/08	3	36.80	28	36.79	36.85	-25	7,561	-0.33%
2022/02/07	27	35.81	13	36.11	36.75	14	7,744	0.18%
2022/01/26	80	35.06	21	35.21	35.10	59	7,849	0.75%
2022/01/25	2	34.60	6	34.55	34.55	-4	8,035	-0.05%
2022/01/24	13	35.00	0	0.00	34.90	13	8,175	0.16%
2022/01/21	0	35.70	6	35.55	35.50	-6	8,330	-0.07%
2022/01/20	0	35.90	1	35.90	35.90	-1	8,581	-0.01%
2022/01/19	90	36.35	68	36.55	35.70	22	8,771	0.25%
2022/01/18	3	35.70	5	36.00	35.60	-2	9,048	-0.02%
2022/01/17	0	35.27	7	35.19	35.45	-7	9,312	-0.08%
2022/01/14	7.1	35.69	1	35.55	35.70	6.1	9,712	0.06%
2022/01/13	18	36.44	3	36.38	36.25	15	10,022	0.15%
2022/01/12	6	36.24	0	0.00	36.10	6	10,336	0.06%
2022/01/11	10	36.39	1	35.90	35.90	9	10,759	0.08%
2022/01/10	169	37.09	158	37.05	37.30	11	11,313	0.10%	大買/大賣/
2022/01/07	82	37.98	95	37.92	37.25	-13	11,675	-0.11%
2022/01/06	1.1	35.70	7	35.73	35.70	-6	11,570	-0.05%
2022/01/05	4	35.75	1.3	35.93	35.70	2.7	12,093	0.02%
2022/01/04	2	35.93	1.1	35.92	35.95	1	12,982	0.01%
2022/01/03	0	0.00	1.1	36.24	36.15	-1.1	13,946	-0.01%
2021/12/30	5.7	37.03	7	36.74	36.65	-1.4	14,838	-0.01%
2021/12/29	7	37.20	0.1	37.13	37.20	6.9	15,967	0.04%
2021/12/28	5	36.60	7	36.62	36.85	-2	16,942	-0.01%
2021/12/27	2.1	36.23	6.1	36.35	36.35	-4	17,661	-0.02%
2021/12/24	8	36.85	4	37.00	36.70	4	18,652	0.02%
2021/12/23	0	0.00	1	36.65	36.60	-1	19,749	-0.01%
2021/12/22	5	36.98	5	36.90	36.70	0	21,950	0.00%
2021/12/21	11	36.65	1	36.30	36.65	10	22,870	0.04%
2021/12/20	1	36.65	2.1	36.58	36.55	-1.1	24,209	0.00%
2021/12/17	8	36.36	3	36.30	36.40	5	25,320	0.02%
2021/12/16	5	36.01	0	0.00	35.95	5	26,400	0.02%
2021/12/15	2.1	36.10	0.1	36.05	36.10	2	27,319	0.01%
2021/12/14	6	36.64	0	0.00	36.10	6	30,340	0.02%
2021/12/13	4	36.62	2	36.30	36.35	2	31,536	0.01%
2021/12/10	12	36.86	1	36.95	36.95	11	32,474	0.03%
2021/12/09	8	37.87	0	0.00	37.75	8	32,487	0.02%
2021/12/08	12	38.43	37.2	38.49	38.45	-25.2	32,613	-0.08%
2021/12/07	2	37.95	0.1	37.90	37.75	1.9	32,584	0.01%
2021/12/06	5	37.28	9	37.49	37.35	-4	32,537	-0.01%
2021/12/03	1.5	37.81	2	38.08	37.75	-0.5	32,657	0.00%
2021/12/02	2.1	37.23	2	37.45	37.30	0.1	32,756	0.00%
2021/12/01	14	36.91	8.1	37.15	37.60	6	32,730	0.02%
2021/11/30	8.1	36.56	8	36.50	36.50	0.1	32,666	0.00%
2021/11/29	11	36.14	13	36.06	36.45	-2	32,593	-0.01%
2021/11/26	5.3	37.55	4	37.71	37.60	1.3	32,519	0.00%
2021/11/25	17	37.88	14	37.83	37.80	3	32,476	0.01%
2021/11/24	3.4	37.77	0.5	37.82	37.85	2.9	32,454	0.01%
2021/11/23	2.1	37.28	7	37.92	37.20	-4.9	32,402	-0.02%
2021/11/22	8.2	36.87	4	37.43	37.85	4.2	32,361	0.01%
2021/11/19	7.3	37.47	2.5	37.76	37.30	4.8	32,337	0.01%
2021/11/18	7	37.51	1	37.80	37.60	6	32,342	0.02%
2021/11/17	5.1	38.00	3.2	37.89	38.10	1.9	32,265	0.01%
2021/11/16	16.4	37.75	15	38.01	37.70	1.4	32,231	0.00%
2021/11/15	10.1	38.26	1	38.25	38.25	9.1	32,139	0.03%
2021/11/12	9	38.91	21.6	38.90	38.85	-12.6	32,071	-0.04%
2021/11/11	55.5	39.60	21	39.98	39.15	34.5	31,998	0.11%
2021/11/10	68.5	41.48	51.9	41.44	40.95	16.6	31,747	0.05%
2021/11/09	6	40.18	3.1	39.88	40.30	2.9	31,198	0.01%
2021/11/08	37.5	39.90	20	39.78	39.55	17.5	31,079	0.06%
2021/11/05	12	39.15	18	39.31	39.45	-6	30,960	-0.02%
2021/11/04	34.2	38.62	14	38.56	38.55	20.1	30,887	0.07%
2021/11/03	16.1	39.40	13	39.58	39.40	3.1	30,751	0.01%
2021/11/02	15.1	38.99	14	39.49	38.35	1.1	30,698	0.00%
2021/11/01	9	39.35	17	39.16	39.45	-8	30,584	-0.03%
2021/10/29	33.2	39.08	22	39.23	39.05	11.2	30,487	0.04%
2021/10/28	30.1	38.91	35.1	39.03	38.90	-5.1	30,348	-0.02%
2021/10/27	13.1	39.74	15.2	40.22	39.80	-2.1	30,142	-0.01%
2021/10/26	61.3	39.88	65	39.90	39.70	-3.7	29,981	-0.01%
2021/10/25	41.1	41.67	58.1	41.22	41.85	-17	29,573	-0.06%
2021/10/22	50.1	41.01	62.1	40.99	40.55	-12	29,373	-0.04%
2021/10/21	65.2	42.71	64	42.94	43.20	1.2	29,000	0.00%
2021/10/20	47.2	42.43	37	42.86	42.20	10.2	28,716	0.04%
2021/10/19	47.6	43.49	51.1	43.60	44.00	-3.4	28,463	-0.01%
2021/10/18	118.1	44.00	118.2	43.85	45.00	0	28,071	0.00%	大買/大賣/
2021/10/15	109.2	42.59	92.2	42.41	43.60	17	27,524	0.06%	大買/
2021/10/14	138.3	42.41	120.8	42.89	41.55	17.5	27,214	0.06%	大買/大賣/
2021/10/13	143.1	46.34	150.7	46.29	45.00	-7.6	26,618	-0.03%	大買/大賣/
2021/10/12	128.3	47.68	94.2	47.98	45.70	34.1	26,182	0.13%	大買/
2021/10/08	92.1	49.66	101.3	48.82	48.90	-9.1	25,413	-0.04%	大賣/
2021/10/07	303.5	48.44	365.8	48.00	50.00	-62.3	24,588	-0.25%	大買/大賣/
2021/10/06	333.4	47.44	301.1	47.32	46.50	32.3	23,954	0.13%	大買/大賣/
2021/10/05	216	45.85	192.2	45.34	47.05	23.8	22,921	0.10%	大買/大賣/
2021/10/04	189	44.47	326	44.33	43.75	-137	22,077	-0.62%	大買/大賣/鉅額交易
2021/10/01	228.2	45.69	228.3	45.46	43.90	-0.1	21,573	0.00%	大買/大賣/
2021/09/30	267.4	47.47	621.5	48.37	45.95	-354.1	21,136	-1.68%	大買/大賣/鉅額交易
2021/09/29	829.2	50.01	595.8	50.63	48.60	233.4	20,547	1.14%	大買/大賣/鉅額交易
2021/09/28	238.4	49.39	210.5	49.23	49.00	27.9	19,061	0.15%	大買/大賣/
2021/09/27	228.4	48.78	251.7	49.05	49.35	-23.3	20,671	-0.11%	大買/大賣/
2021/09/24	280.5	44.84	125.1	45.20	46.20	155.4	19,678	0.79%	大買/大賣/鉅額交易
2021/09/23	98.5	44.58	138.3	44.27	44.65	-39.8	19,010	-0.21%	大賣/
2021/09/22	169.1	43.55	157.2	43.47	41.90	11.9	18,140	0.07%	大買/大賣/
2021/09/17	641.6	43.60	550.4	43.70	43.80	91.2	17,339	0.53%	大買/大賣/
2021/09/16	73	41.46	181.1	41.91	42.65	-108.1	14,457	-0.75%	大賣/鉅額交易
2021/09/15	192.3	39.53	269.1	40.56	38.80	-76.7	13,423	-0.57%	大買/大賣/
2021/09/14	34	38.28	31	38.55	38.70	3	12,622	0.02%
2021/09/13	13	37.90	23	37.95	38.35	-10	12,722	-0.08%
2021/09/10	14	36.89	44	37.26	37.60	-30	12,654	-0.24%
2021/09/09	0	0.00	2	35.63	35.80	-2	12,619	-0.02%
2021/09/08	35	36.03	5	36.32	35.75	30	12,725	0.24%
2021/09/07	31	36.93	37.1	36.65	37.30	-6.1	13,079	-0.05%
2021/09/06	10	35.29	1	35.20	35.05	9	12,979	0.07%
2021/09/03	8	36.01	10	36.20	36.00	-2	12,992	-0.02%
2021/09/02	6	35.40	9	35.33	35.10	-3	13,079	-0.02%
2021/09/01	9.9	36.96	39	36.95	37.00	-29.1	13,227	-0.22%
2021/08/31	0.1	37.40	22	37.57	37.65	-21.9	13,329	-0.16%
2021/08/30	15	37.53	5.1	37.49	37.50	9.9	13,542	0.07%
2021/08/27	13	37.26	33.3	37.42	37.70	-20.3	13,663	-0.15%
2021/08/26	7	36.26	39	36.25	36.55	-32	13,881	-0.23%
2021/08/25	10	36.23	13.2	36.55	36.65	-3.2	14,710	-0.02%
2021/08/24	7.3	35.68	14.1	35.65	35.85	-6.8	14,942	-0.05%
2021/08/23	1	33.70	1	33.65	34.35	0	15,245	0.00%
2021/08/20	32.1	33.78	3	33.60	33.05	29.1	15,386	0.19%
2021/08/19	18.1	34.35	43	34.10	33.80	-24.9	15,514	-0.16%
2021/08/18	12.1	34.44	15.1	34.41	35.40	-3	15,833	-0.02%
2021/08/17	1	35.10	5	35.20	34.35	-4	15,961	-0.03%
2021/08/16	11.1	35.21	0.4	34.92	34.65	10.7	15,996	0.07%
2021/08/13	2.1	36.30	1	36.40	35.80	1.1	16,065	0.01%
2021/08/12	3	36.00	21	36.50	36.65	-18	16,159	-0.11%
2021/08/11	17.1	36.19	4	36.30	35.90	13.1	16,247	0.08%
2021/08/10	1	36.99	7	36.73	36.90	-6	16,342	-0.04%
2021/08/09	10.1	37.60	3	37.35	36.95	7.1	16,438	0.04%
2021/08/06	21.5	38.08	38	37.89	37.60	-16.5	16,647	-0.10%
2021/08/05	21.3	37.11	1	36.95	36.95	20.3	16,735	0.12%
2021/08/04	1	37.30	8	37.44	37.25	-7	17,040	-0.04%
2021/08/03	1	37.00	7	36.79	37.15	-6	17,401	-0.03%
2021/08/02	42	36.03	12.5	36.35	37.00	29.5	17,579	0.17%
2021/07/30	6	35.46	2	35.40	35.50	4	18,021	0.02%
2021/07/29	8	35.63	11	35.28	35.95	-3	18,593	-0.02%
2021/07/28	2	34.83	5	34.69	35.10	-3	19,103	-0.02%
2021/07/27	12	35.96	7	35.82	35.60	5	19,647	0.03%
2021/07/26	19	36.92	2	36.83	36.65	17	20,287	0.08%
2021/07/23	15	37.05	13.4	37.11	37.45	1.6	21,181	0.01%
2021/07/22	7	36.26	5	36.28	35.75	2	21,617	0.01%
2021/07/21	24	36.27	19	36.36	35.70	5	21,683	0.02%
2021/07/20	46.5	37.17	6	37.18	37.00	40.5	21,718	0.19%
2021/07/19	14	38.40	42.5	38.74	38.75	-28.5	21,733	-0.13%
2021/07/16	5	37.89	4	38.13	37.95	1	22,028	0.00%
2021/07/15	19.6	37.85	35	37.59	38.05	-15.4	22,218	-0.07%
2021/07/14	67.5	36.62	86	36.59	36.75	-18.5	22,816	-0.08%
2021/07/13	35.1	36.26	45.1	36.67	35.70	-10	23,506	-0.04%
2021/07/12	14	38.04	25.1	38.05	37.55	-11.1	24,091	-0.05%
2021/07/09	5	37.65	20	37.97	37.70	-15	24,465	-0.06%
2021/07/08	49	37.58	57	37.58	37.95	-8	24,435	-0.03%
2021/07/07	104	38.07	100	37.67	37.30	4	24,364	0.02%	大買/
2021/07/06	122.6	39.12	132.3	39.24	40.00	-9.8	24,041	-0.04%	大買/大賣/
2021/07/05	181.3	39.28	142.9	39.41	38.50	38.3	23,512	0.16%	大買/大賣/
2021/07/02	583.6	40.12	432.1	39.95	37.70	151.5	22,843	0.66%	大買/大賣/鉅額交易
2021/07/01	52	37.90	94.7	38.47	38.50	-42.7	20,372	-0.21%
2021/06/30	13.7	34.63	64	34.22	35.00	-50.3	20,193	-0.25%
2021/06/29	53	33.30	14	33.89	33.20	39	19,787	0.20%
2021/06/28	72	33.52	22	33.63	33.80	50	19,595	0.26%
2021/06/25	14.1	33.56	21	33.88	33.55	-6.9	19,497	-0.04%
2021/06/24	20	33.62	45	33.89	33.90	-25	19,440	-0.13%
2021/06/23	65	33.56	175	33.63	33.25	-110	19,383	-0.57%	大賣/鉅額交易
2021/06/22	10	32.99	40.2	32.97	33.25	-30.2	19,306	-0.16%
2021/06/21	21	30.86	18	31.01	31.55	3	19,211	0.02%
2021/06/18	13	32.09	42.3	32.15	31.90	-29.3	19,135	-0.15%
2021/06/17	49	32.89	22.7	32.96	33.00	26.3	19,102	0.14%
2021/06/16	325	33.82	72.2	33.81	32.65	252.8	19,023	1.33%	大買/鉅額交易
2021/06/15	14	32.35	19	32.22	32.30	-5	18,595	-0.03%
2021/06/11	9	32.17	1	31.80	32.20	8	18,630	0.04%
2021/06/10	11.3	31.47	32	31.71	32.10	-20.7	18,782	-0.11%
2021/06/09	25.2	32.79	15	32.52	32.50	10.2	18,789	0.05%
2021/06/08	15.2	33.18	4	33.20	32.90	11.2	18,746	0.06%
2021/06/07	19	33.90	40	33.76	33.80	-21	18,780	-0.11%
2021/06/04	45.5	33.78	39	33.61	33.50	6.5	18,753	0.03%
2021/06/03	48.2	33.92	101	34.05	33.80	-52.8	18,945	-0.28%	大賣/
2021/06/02	178	34.76	103	34.39	33.40	75	18,767	0.40%	大買/大賣/
2021/06/01	42	32.05	58	32.08	32.75	-16	17,924	-0.09%
2021/05/31	174	32.22	107.4	31.72	31.95	66.6	17,647	0.38%	大買/大賣/
2021/05/28	72	30.31	21	30.26	30.35	51	17,265	0.30%
2021/05/27	6	29.58	1	29.50	29.20	5	17,101	0.03%
2021/05/26	30	30.04	15	29.36	29.40	15	16,966	0.09%
2021/05/25	61	29.76	70.3	30.49	30.55	-9.3	16,648	-0.06%
2021/05/24	1	27.90	11	27.88	27.80	-10	16,507	-0.06%
2021/05/21	5	27.49	14	27.65	27.85	-9	16,472	-0.05%
2021/05/20	23	27.04	15	27.27	26.85	8	16,358	0.05%
2021/05/19	1	26.85	2	27.20	26.85	-1	16,262	-0.01%
2021/05/18	7	26.35	19	26.49	26.80	-12	16,159	-0.07%
2021/05/17	4.2	25.13	28.2	24.60	24.75	-24.1	15,978	-0.15%
2021/05/14	44	26.57	21	26.68	26.00	23	15,795	0.15%
2021/05/13	17.2	26.29	7	26.32	25.95	10.2	15,487	0.07%
2021/05/12	20.1	28.48	102.3	27.80	27.85	-82.2	15,237	-0.54%	大賣/
2021/05/11	25.4	31.51	32	32.50	30.65	-6.7	14,850	-0.04%
2021/05/10	10	31.00	55	30.90	31.50	-45	14,476	-0.31%
2021/05/07	83.2	30.07	81.5	30.30	29.95	1.7	14,250	0.01%
2021/05/06	114.4	32.88	44.2	32.86	32.00	70.2	13,721	0.51%	大買/
2021/05/05	59	32.78	61.1	33.25	33.00	-2.1	13,121	-0.02%
2021/05/04	81.2	32.93	97	32.98	31.45	-15.8	12,576	-0.13%
2021/05/03	131	35.47	156.1	35.17	34.75	-25.1	11,950	-0.21%	大買/大賣/
2021/04/29	194.2	33.93	162	34.33	35.00	32.2	11,235	0.29%	大買/大賣/
2021/04/28	75	31.68	187	32.28	33.15	-112	10,278	-1.09%	大賣/鉅額交易
2021/04/27	41	30.70	20	30.93	31.10	21	9,797	0.21%
2021/04/26	5.2	30.00	14	30.12	31.00	-8.8	9,675	-0.09%
2021/04/23	22	29.53	21	29.56	29.75	1	9,565	0.01%
2021/04/22	60	31.84	42.1	31.44	30.40	17.9	9,412	0.19%
2021/04/21	41	30.98	34.4	31.09	31.35	6.6	8,965	0.07%
2021/04/20	136.3	32.06	69.5	31.68	31.30	66.8	8,676	0.77%	大買/
2021/04/19	254.2	33.76	125	34.19	34.65	129.2	8,007	1.61%	大買/大賣/鉅額交易
2021/04/16	169	31.20	218.1	31.34	31.75	-49	7,183	-0.68%	大買/大賣/
2021/04/15	78	28.90	32	28.95	28.90	46	6,337	0.73%
2021/04/14	5	26.78	9	27.02	27.00	-4	6,022	-0.07%
2021/04/13	11	26.99	13	27.18	26.75	-2	5,980	-0.03%
2021/04/12	34	27.56	7.1	27.48	27.30	26.9	5,841	0.46%
2021/04/09	25.1	25.34	23	25.46	25.75	2.1	5,660	0.04%
2021/04/08	8	25.26	3.1	25.20	25.25	5	5,631	0.09%
2021/04/07	22	25.33	3	25.37	25.35	19	5,668	0.34%
2021/04/06	20	25.16	52	25.41	25.75	-32	5,608	-0.57%
2021/04/01	4	24.48	13.1	24.52	24.50	-9.1	5,474	-0.17%
2021/03/31	0	0.00	13	24.71	24.60	-13	5,492	-0.24%
2021/03/30	1	24.60	1	24.65	24.65	0	5,567	0.00%
2021/03/29	8	24.50	2	24.60	24.70	6	5,813	0.10%
2021/03/26	1	24.20	63	24.25	24.45	-62	6,307	-0.98%
2021/03/25	109	24.19	89	23.89	23.80	20	6,187	0.32%	大買/
2021/03/24	4	23.65	9	23.68	23.85	-5	6,005	-0.08%
2021/03/23	4	23.55	14	23.56	23.45	-10	5,870	-0.17%
2021/03/22	10	23.28	31	23.31	23.40	-21	5,792	-0.36%
2021/03/19	3	23.00	3	23.08	23.10	0	5,708	0.00%
2021/03/18	2	22.93	13	23.09	23.25	-11	5,686	-0.19%
2021/03/17	48	22.85	15.2	22.89	23.00	32.8	5,622	0.58%
2021/03/16	38.1	22.80	24.1	22.89	22.70	14.1	5,541	0.25%
2021/03/15	39.1	23.52	54	23.49	23.45	-14.9	5,337	-0.28%
2021/03/12	2.1	23.61	18	23.65	23.75	-15.9	5,197	-0.31%
2021/03/11	39.1	23.80	16.9	23.92	23.85	22.2	5,063	0.44%
2021/03/10	23	23.93	31	24.06	23.90	-8	4,867	-0.16%
2021/03/09	44	24.38	3	24.85	24.30	41	4,636	0.88%
2021/03/08	0	0.00	17.5	24.77	24.85	-17.5	4,255	-0.41%
2021/03/05	8	22.84	5.3	22.75	22.60	2.7	4,091	0.07%
2021/03/04	11	22.71	1	22.75	22.70	10	4,079	0.25%
2021/03/03	2	22.25	0	0.00	22.50	2	4,048	0.05%
2021/03/02	5	22.37	15.7	22.57	22.00	-10.6	4,032	-0.26%
2021/02/26	12	22.28	3	22.22	22.55	9	4,012	0.22%
2021/02/25	0	0.00	5	22.54	22.50	-5	3,996	-0.13%
2021/02/24	13	21.98	26	21.99	21.80	-13	3,952	-0.33%
2021/02/23	6	21.86	6	22.17	22.30	0	3,910	0.00%
2021/02/22	1	21.55	6	21.93	21.60	-5	3,835	-0.13%
2021/02/19	2.4	21.25	47.3	21.50	21.40	-44.9	3,815	-1.18%
2021/02/18	1	21.14	2.2	21.23	21.35	-1.2	3,784	-0.03%
2021/02/17	0	0.00	2	20.60	20.55	-2	3,808	-0.05%
2021/02/04	0	0.00	1	20.60	20.15	-1	3,852	-0.03%
2021/02/02	0	0.00	34	20.06	20.10	-34	4,022	-0.85%
2021/02/01	0	0.00	7	19.72	20.00	-7	4,113	-0.17%
2021/01/29	2	19.05	0	0.00	18.85	2	4,102	0.05%
2021/01/28	100	18.90	0	0.00	18.80	100	4,102	2.44%
2021/01/27	2	18.93	0	0.00	18.85	2	4,133	0.05%
2021/01/26	1	18.80	0	0.00	18.85	1	4,191	0.02%
2021/01/25	0	0.00	0.2	18.80	19.15	-0.2	4,201	-0.01%
2021/01/22	2	18.70	0	0.00	18.80	2	4,225	0.05%
2021/01/21	3	18.83	11.3	18.73	18.75	-8.3	4,256	-0.19%
2021/01/20	6	18.95	0	0.00	18.75	6	4,275	0.14%
2021/01/19	9.7	19.49	2	19.50	19.40	7.7	4,271	0.18%
2021/01/18	2	19.60	0.1	19.80	19.50	2	4,316	0.05%
2021/01/15	8	20.54	0	0.00	20.30	8	4,267	0.19%
2021/01/14	6	21.22	2	21.38	21.45	4	4,244	0.09%
2021/01/13	6	21.34	4	21.45	21.45	2	4,240	0.05%
2021/01/12	6	21.42	1	21.50	21.50	5	4,239	0.12%
2021/01/11	3	21.87	4	21.94	21.90	-1	4,153	-0.02%
2021/01/08	2	21.70	1.1	21.70	22.00	1	4,127	0.02%
2021/01/07	11	21.80	23	21.83	21.80	-12	4,075	-0.29%
2021/01/06	13	21.43	2	21.55	21.55	11	3,883	0.28%
2021/01/05	1	21.35	2	21.33	21.50	-1	3,807	-0.03%
2021/01/04	21	21.32	10	21.58	21.40	11	3,785	0.29%
2020/12/31	3	21.31	9.1	21.41	21.50	-6.1	3,708	-0.16%
2020/12/30	10	21.36	7	21.25	21.30	3	3,642	0.08%
2020/12/29	4	20.98	2	21.20	21.20	2	3,552	0.06%
2020/12/28	3	21.01	9	21.09	21.10	-6	3,507	-0.17%
2020/12/25	7.6	21.23	11	21.28	21.20	-3.4	3,439	-0.10%
2020/12/24	5	20.85	18	21.12	21.10	-13	3,363	-0.39%
2020/12/23	8	21.09	7.1	20.69	20.85	1	3,276	0.03%
2020/12/22	22.3	21.24	36.1	21.30	21.00	-13.7	3,030	-0.45%
2020/12/21	1.4	19.58	5	19.77	19.90	-3.6	2,519	-0.14%
2020/12/16	0.2	19.35	3	19.55	19.55	-2.8	2,823	-0.10%
2020/12/11	6.1	19.32	10	19.25	19.30	-3.9	3,589	-0.11%
2020/12/10	1.9	19.58	2	19.50	19.40	-0.1	3,604	0.00%
2020/12/09	1	19.30	1.1	19.41	19.45	-0.1	3,596	0.00%
2020/12/08	0.3	19.23	1	19.40	19.30	-0.7	3,710	-0.02%
2020/12/07	4	19.35	0	19.60	19.25	4	3,911	0.10%
2020/12/04	12	19.37	1	19.40	19.40	11	3,934	0.28%
2020/12/03	1.4	19.12	0	0.00	19.10	1.4	3,973	0.04%
2020/12/02	1.1	19.24	6	19.10	19.20	-4.9	4,168	-0.12%
2020/12/01	0.3	19.25	1	19.20	19.25	-0.8	4,170	-0.02%
2020/11/30	1	19.70	10	19.60	19.45	-9	4,172	-0.22%
2020/11/26	3.1	19.45	0	0.00	19.45	3.1	4,155	0.07%
2020/11/25	1	19.35	0	0.00	19.45	1	4,152	0.02%
2020/11/24	5	19.53	6	19.40	19.40	-1	4,149	-0.02%
2020/11/23	11	19.34	0.6	19.25	19.50	10.4	4,135	0.25%
2020/11/20	1	18.95	1.5	19.07	19.10	-0.5	4,133	-0.01%
2020/11/19	0	0.00	0.1	18.95	19.00	-0.1	4,129	0.00%
2020/11/18	0.5	19.10	0	0.00	18.95	0.5	4,138	0.01%
2020/11/17	1	18.85	0.4	19.05	19.05	0.6	4,132	0.01%
2020/11/16	1.5	19.00	5	19.30	19.05	-3.5	4,187	-0.08%
2020/11/13	5	19.77	0	0.00	19.70	5	4,119	0.12%
2020/11/12	10	19.93	18	19.89	19.75	-8	4,124	-0.19%
2020/11/11	7	20.01	9.9	19.93	20.30	-2.9	4,117	-0.07%
2020/11/10	2	19.70	2.7	19.75	19.90	-0.7	4,003	-0.02%
2020/11/09	1	19.20	2	19.58	19.50	-1	3,923	-0.03%
2020/11/06	4	19.05	0	0.00	18.85	4	3,802	0.11%
2020/11/04	2	19.10	53	19.15	19.05	-51	3,730	-1.37%
2020/11/03	6	19.45	9	19.44	19.35	-3	3,688	-0.08%
2020/11/02	2.3	18.99	3	18.98	19.30	-0.7	3,602	-0.02%
2020/10/30	3	19.25	6	19.23	19.00	-3	3,579	-0.08%
2020/10/29	2	19.05	11	19.11	19.05	-9	3,540	-0.25%
2020/10/28	0.1	18.70	0	0.00	18.85	0.1	3,504	0.00%
2020/10/27	3	18.95	4	19.11	19.00	-1	3,466	-0.03%
2020/10/21	0	0.00	10	18.35	18.30	-10	3,352	-0.30%
2020/10/14	2.8	18.10	0	0.00	18.10	2.8	3,424	0.08%
2020/10/12	1	17.75	3.1	17.80	17.80	-2.1	3,392	-0.06%
2020/10/08	1	18.05	2	18.00	18.10	-1	3,413	-0.03%
2020/10/07	0	0.00	1	18.10	18.10	-1	3,435	-0.03%
2020/10/06	0	0.00	5.1	18.10	18.05	-5.1	3,452	-0.15%
2020/09/30	0.3	17.80	0	0.00	17.70	0.3	3,456	0.01%
2020/09/29	1	17.90	0.1	17.85	17.70	1	3,481	0.03%
2020/09/28	10	18.10	1	18.05	17.90	9	3,490	0.26%
2020/09/25	19	17.51	6.4	17.54	17.35	12.6	3,468	0.36%
2020/09/24	5	18.07	2	18.35	17.65	3	3,412	0.09%
2020/09/23	37	18.65	1	18.50	18.35	36	3,336	1.08%
2020/09/22	30	19.00	0	0.00	18.95	30	3,268	0.92%
2020/09/21	28	19.65	25	19.57	19.55	3	3,173	0.09%
2020/09/18	61	20.86	4	20.73	20.40	57	3,007	1.90%
2020/09/17	1	20.85	164.2	20.98	21.00	-163.2	2,576	-6.33%	大賣/鉅額交易
2020/09/16	0	0.00	6	19.13	19.10	-6	2,309	-0.26%
2020/09/14	2	18.88	0	0.00	18.85	2	2,398	0.08%
2020/09/11	11	19.69	4	19.15	19.15	7	2,402	0.29%
2020/09/10	8	19.64	12.1	19.72	19.95	-4.1	2,319	-0.18%
2020/09/09	0	0.00	26	19.18	19.15	-26	2,219	-1.17%
2020/09/08	11	18.99	2	18.90	18.90	9	2,214	0.41%
2020/09/07	78	19.92	6	19.34	19.55	72	2,196	3.28%
2020/09/03	0	0.00	1.2	18.17	18.25	-1.2	2,085	-0.06%
2020/09/02	3	18.13	0	0.00	18.10	3	2,129	0.14%
2020/09/01	1	18.35	0	0.00	18.35	1	2,172	0.05%
2020/08/31	0	0.00	5	18.31	18.50	-5	2,204	-0.23%
2020/08/28	3	18.42	0.2	18.35	18.30	2.8	2,230	0.13%
2020/08/27	12	18.41	4	18.60	18.60	8	2,300	0.35%
2020/08/26	7	18.31	3	18.62	18.60	4	2,298	0.17%
2020/08/25	2	18.20	2	18.50	18.50	0	2,297	0.00%
2020/08/21	1	17.80	5	17.73	17.90	-4	2,275	-0.18%
2020/08/20	6	18.08	0	0.00	17.60	6	2,279	0.26%
2020/08/19	1	18.35	2	18.50	18.50	-1	2,220	-0.05%
2020/08/17	2	18.85	1	18.80	18.85	1	2,214	0.05%
2020/08/14	0	0.00	1	17.30	17.65	-1	2,185	-0.05%
2020/08/13	0	0.00	5	17.12	17.00	-5	2,217	-0.23%
2020/08/11	2	17.20	0	0.00	17.25	2	2,317	0.09%
2020/08/10	1	17.30	7	17.02	17.25	-6	2,333	-0.26%
2020/08/07	3.5	17.01	1	17.00	17.00	2.5	2,353	0.11%
2020/08/06	4	16.91	0	0.00	16.90	4	2,378	0.17%
2020/08/05	0.4	16.95	0	0.00	16.85	0.4	2,409	0.02%
2020/08/03	6	16.92	0	0.00	16.90	6	2,484	0.24%
2020/07/31	4	17.05	0	0.00	17.15	4	2,502	0.16%
2020/07/30	1	17.00	0	0.00	17.10	1	2,568	0.04%
2020/07/29	1.5	17.10	0	0.00	17.20	1.5	2,614	0.06%
2020/07/28	3	16.98	1	16.80	16.95	2	2,662	0.08%
2020/07/27	2	17.30	3	17.30	17.25	-1	2,703	-0.04%
2020/07/24	1	17.75	0	0.00	17.95	1	2,717	0.04%
2020/07/23	9.8	18.40	2	18.35	18.35	7.8	2,702	0.29%
2020/07/22	14	19.53	6	19.55	19.60	8	2,704	0.30%
2020/07/21	2	19.55	15	19.55	19.55	-13	2,671	-0.49%
2020/07/20	2.5	19.39	0	0.00	19.45	2.5	2,721	0.09%
2020/07/17	6	19.44	0	0.00	19.45	6	2,716	0.22%
2020/07/16	1.5	19.55	0	0.00	19.65	1.5	2,719	0.06%
2020/07/15	4	19.65	4	19.68	19.65	0	2,711	0.00%
2020/07/14	6	19.68	6	19.78	19.70	0	2,701	0.00%
2020/07/13	0	0.00	12	19.43	19.60	-12	2,677	-0.45%
2020/07/10	13	19.36	1	19.35	19.35	12	2,671	0.45%
2020/07/09	1	19.50	0	0.00	19.55	1	2,669	0.04%
2020/07/08	5	19.60	0	0.00	19.55	5	2,690	0.19%
2020/07/07	20	19.65	5	19.45	19.60	15	2,674	0.56%
2020/07/06	3	19.35	0	0.00	19.40	3	2,667	0.11%
2020/07/03	1	19.25	0	0.00	19.25	1	2,666	0.04%
2020/07/02	0	0.00	4.5	19.22	19.25	-4.5	2,670	-0.17%
2020/07/01	0	0.00	2	19.15	19.10	-2	2,670	-0.07%
2020/06/30	20	19.20	0	0.00	19.15	20	2,666	0.75%
2020/06/29	3	19.20	0	0.00	19.15	3	2,675	0.11%
2020/06/24	12	19.45	2	19.45	19.40	10	2,667	0.37%
2020/06/23	55	19.68	3	19.65	19.60	52	2,641	1.97%
2020/06/22	46	20.18	40	19.96	19.80	6	2,612	0.23%
2020/06/19	0	0.00	3.4	19.00	19.10	-3.4	2,474	-0.14%
2020/06/18	4	19.01	3	19.00	19.05	1	2,470	0.04%
2020/06/17	5	19.38	5	19.23	19.20	0	2,445	0.00%
2020/06/16	41	19.01	44	19.26	19.35	-3	2,422	-0.12%
2020/06/15	8	18.40	1	18.60	18.30	7	2,351	0.30%
2020/06/12	9	18.24	4	17.98	18.35	5	2,335	0.21%
2020/06/11	5	18.48	84	18.55	18.40	-79	2,303	-3.43%
2020/06/10	13.4	18.88	4	18.98	18.85	9.4	2,259	0.42%
2020/06/09	9.2	19.08	6	19.03	19.05	3.2	2,256	0.14%
2020/06/08	16	18.98	4	18.91	19.00	12	2,216	0.54%
2020/06/05	8	18.64	8	18.46	18.60	0	2,168	0.00%
2020/06/04	3.5	18.28	6	18.30	18.35	-2.5	2,152	-0.12%
2020/06/03	7	18.12	15	18.15	18.35	-8	2,156	-0.37%
2020/06/02	1	17.65	0	0.00	17.70	1	2,137	0.05%
2020/06/01	16	17.81	2	17.85	17.60	14	2,124	0.66%
2020/05/29	2	17.50	0	0.00	17.45	2	2,091	0.10%
2020/05/28	1	17.40	0	0.00	17.40	1	2,087	0.05%
2020/05/27	3	17.35	2	17.50	17.60	1	2,078	0.05%
2020/05/26	1	17.30	2	17.70	17.30	-1	2,067	-0.05%
2020/05/22	3.1	17.45	0	0.00	17.40	3.1	2,039	0.15%
2020/05/21	4	17.65	0	0.00	17.65	4	2,029	0.20%
2020/05/20	9	17.58	3	17.52	17.70	6	2,008	0.30%
2020/05/19	4	17.53	13	17.54	17.80	-9	1,960	-0.46%
2020/05/18	2	17.00	0	0.00	16.95	2	1,860	0.11%
2020/05/15	5	16.87	0	0.00	17.00	5	1,849	0.27%
2020/05/14	1	16.80	0	0.00	16.75	1	1,829	0.05%
2020/05/13	0	0.00	2	16.95	16.90	-2	1,800	-0.11%
2020/05/12	2	17.10	2	17.30	17.15	0	1,779	0.00%
2020/05/11	9	17.28	0	0.00	17.25	9	1,749	0.51%
2020/05/08	1	18.00	7	17.55	17.20	-6	1,712	-0.35%
2020/05/07	9	17.61	0	0.00	17.65	9	1,663	0.54%
2020/05/06	7	17.61	2	17.70	17.45	5	1,641	0.30%
2020/05/05	1	17.50	2	17.50	17.30	-1	1,581	-0.06%
2020/05/04	1	16.85	4	17.28	17.35	-3	1,539	-0.19%
2020/04/30	0	0.00	4	17.03	17.20	-4	1,501	-0.27%
2020/04/29	0	0.00	16	16.50	16.60	-16	1,449	-1.10%
2020/04/28	0	0.00	2	16.20	16.20	-2	1,396	-0.14%
2020/04/27	2	16.20	2	16.20	16.20	0	1,397	0.00%
2020/04/24	0	0.00	1	15.70	15.70	-1	1,346	-0.07%
2020/04/23	3	15.80	1	15.70	15.80	2	1,330	0.15%
2020/04/21	1	14.80	0	0.00	14.75	1	1,236	0.08%
2020/04/20	6	15.13	1	15.20	15.20	5	1,211	0.41%
2020/04/17	2	15.20	10	15.30	15.10	-8	1,208	-0.66%
2020/04/15	2	15.20	0	0.00	15.30	2	1,161	0.17%
2020/04/13	0	0.00	2	15.08	15.00	-2	1,121	-0.18%
2020/04/10	0	0.00	20	14.90	14.90	-20	1,088	-1.84%
2020/04/09	7	14.69	0	0.00	14.80	7	1,072	0.65%
2020/04/06	0	0.00	1	14.05	14.10	-1	1,016	-0.10%
2020/04/01	1	13.90	0	0.00	13.95	1	997	0.10%
2020/03/31	0	0.00	1	14.00	13.95	-1	988	-0.10%
2020/03/30	0	0.00	2	13.88	13.95	-2	967	-0.21%
2020/03/24	6	13.40	0	0.00	13.40	6	913	0.66%
2020/03/23	1	12.75	6	12.89	13.00	-5	896	-0.56%
2020/03/20	0.2	13.00	0	0.00	13.05	0.2	894	0.03%
2020/03/19	0	0.00	5	12.28	12.40	-5	890	-0.56%
2020/03/17	0	0.00	5	13.43	13.35	-5	873	-0.57%
2020/03/12	0	0.00	7	14.56	14.40	-7	806	-0.87%
2020/03/11	2	14.90	0	0.00	14.85	2	784	0.26%
2020/03/10	0	0.00	1	14.90	15.00	-1	767	-0.13%
2020/03/09	5	14.87	1	15.10	14.65	4	752	0.53%
2020/03/06	21	14.95	12	15.00	15.00	9	706	1.27%
2020/03/05	0	0.00	3	14.25	14.45	-3	642	-0.47%
2020/03/03	1	14.05	1	14.05	14.00	0	635	0.00%
2020/03/02	1	13.85	17	14.03	13.90	-16	634	-2.52%
2020/02/27	1	14.20	0	0.00	14.00	1	625	0.16%
2020/02/26	1	14.05	0	0.00	14.30	1	620	0.16%
2020/02/25	1	14.25	0	0.00	14.25	1	613	0.16%
2020/02/24	1	14.30	1	14.60	14.50	0	610	0.00%
2020/02/21	0	0.00	1	14.45	14.45	-1	604	-0.17%
2020/02/20	1	14.35	0	0.00	14.45	1	606	0.16%
2020/02/18	4	14.35	0	0.00	14.35	4	609	0.66%
2020/02/17	1	14.35	0	0.00	14.40	1	650	0.15%
2020/02/13	12	14.45	1	14.50	14.45	11	656	1.68%
2020/02/11	6	14.11	1	14.15	14.15	5	679	0.74%
2020/02/10	2	13.98	0	0.00	14.10	2	691	0.29%
2020/02/06	2	14.30	0	0.00	14.45	2	723	0.28%
2020/02/05	1	14.40	0	0.00	14.25	1	799	0.13%
2020/02/04	3	14.47	0	0.00	14.50	3	794	0.38%
2020/02/03	1	14.55	0	0.00	14.50	1	776	0.13%
2020/01/30	2	14.73	0	0.00	14.60	2	756	0.26%
2020/01/16	4	15.70	0	0.00	15.70	4	758	0.53%
2020/01/13	2	15.78	2	15.75	15.85	0	769	0.00%
2020/01/09	1	15.55	0	0.00	15.55	1	767	0.13%
2020/01/07	1	15.65	0	0.00	15.65	1	779	0.13%
2019/12/30	0	0.00	10	15.95	15.90	-10	787	-1.27%
2019/12/26	1	15.85	0	0.00	15.85	1	783	0.13%
2019/12/24	1	15.90	0	0.00	15.95	1	795	0.13%
2019/12/19	11	15.95	1	16.00	16.00	10	794	1.26%
2019/12/11	0	0.00	2	15.70	15.80	-2	794	-0.25%
2019/12/10	0	0.00	2	15.50	15.65	-2	783	-0.26%
2019/12/09	1	15.25	0	0.00	15.25	1	774	0.13%
2019/12/06	12	15.25	2	15.35	15.25	10	784	1.27%
2019/12/05	1	15.30	0	0.00	15.35	1	782	0.13%
2019/12/04	1	15.35	0	0.00	15.35	1	783	0.13%
2019/11/20	0	0.00	1	15.65	15.75	-1	831	-0.12%
2019/11/18	0	0.00	1	15.65	15.60	-1	842	-0.12%
2019/11/14	8	15.52	0	0.00	15.55	8	896	0.89%
2019/11/13	0	0.00	2	15.90	15.95	-2	870	-0.23%
2019/11/12	2	16.03	1	16.00	16.05	1	877	0.11%
2019/11/11	2	15.95	0	0.00	15.80	2	884	0.23%
2019/11/07	2	16.15	1	16.25	16.30	1	860	0.12%
2019/11/06	0	0.00	1	16.25	16.20	-1	861	-0.12%
2019/11/05	1	16.30	2	16.18	16.25	-1	851	-0.12%
2019/11/04	2	16.05	4	15.96	16.30	-2	831	-0.24%
2019/11/01	0	0.00	1	15.60	15.60	-1	757	-0.13%
2019/10/24	0	0.00	1	15.45	15.40	-1	905	-0.11%
2019/10/23	0	0.00	1	15.20	15.20	-1	902	-0.11%
2019/10/16	0	0.00	1	15.05	15.15	-1	897	-0.11%
2019/10/15	0	0.00	1	14.90	14.90	-1	890	-0.11%
2019/10/14	0	0.00	1	14.75	14.70	-1	902	-0.11%
2019/10/09	0	0.00	1	14.65	14.60	-1	900	-0.11%
2019/10/08	1	14.50	4.9	14.61	14.70	-3.9	910	-0.43%
2019/10/07	7	14.41	1	14.75	14.50	6	914	0.66%
2019/10/04	3	14.60	0	0.00	14.55	3	904	0.33%
2019/10/01	1	14.85	0	0.00	14.80	1	904	0.11%
2019/09/27	1	14.95	0	0.00	14.95	1	896	0.11%
2019/09/25	1	14.90	1	15.05	15.10	0	897	0.00%
2019/09/16	1	15.60	1	15.80	15.25	0	873	0.00%
2019/09/12	0	0.00	1	15.15	15.10	-1	813	-0.12%
2019/09/10	1	14.95	0	0.00	15.00	1	807	0.12%
2019/09/06	1	15.35	0	0.00	15.40	1	787	0.13%
2019/09/05	0	0.00	1	15.65	15.60	-1	783	-0.13%
2019/09/04	1	15.35	0	0.00	15.45	1	772	0.13%
2019/09/02	0	0.00	2	15.43	15.55	-2	770	-0.26%
2019/08/30	1	15.10	2	15.20	15.25	-1	772	-0.13%
2019/08/29	11	15.08	0	0.00	15.05	11	767	1.43%
2019/08/27	1	15.40	0	0.00	15.40	1	751	0.13%
2019/08/26	1	15.40	0	0.00	15.30	1	749	0.13%
2019/08/22	0.1	15.70	0	0.00	15.75	0.1	731	0.01%
2019/08/21	0	0.00	2	15.68	15.80	-2	724	-0.28%
2019/08/19	1	15.70	6	15.38	15.70	-5	709	-0.70%
2019/08/16	0	0.00	5	15.00	15.15	-5	670	-0.75%
2019/08/14	0	0.00	2	14.90	14.85	-2	646	-0.31%
2019/08/12	0	0.00	1	14.80	14.90	-1	628	-0.16%
2019/08/08	0	0.00	3	14.80	14.85	-3	621	-0.48%
2019/08/05	1	14.60	0	0.00	14.50	1	606	0.16%
2019/08/02	0	0.00	1	14.60	14.60	-1	598	-0.17%
2019/08/01	0	0.00	8	14.95	14.95	-8	582	-1.37%
2019/07/31	5	15.03	3.2	15.20	15.05	1.8	569	0.31%
2019/07/30	1	14.60	2	14.90	14.90	-1	551	-0.18%
2019/07/29	4	14.94	0	0.00	14.75	4	529	0.76%
2019/07/26	30	14.28	3	14.65	15.00	27	494	5.46%
2019/07/04	0	0.00	1	14.05	14.05	-1	447	-0.22%
2019/07/02	0	0.00	1	13.95	14.00	-1	445	-0.22%
2019/07/01	0	0.00	0.2	13.80	13.90	-0.2	440	-0.05%
2019/06/06	1	13.85	0	0.00	13.70	1	454	0.22%
2019/05/24	0	0.00	1	14.10	14.00	-1	469	-0.21%
2019/05/20	0	0.00	1	13.55	13.60	-1	499	-0.20%
2019/05/14	1	13.60	0	0.00	13.55	1	548	0.18%
2019/05/13	1	13.70	0	0.00	13.70	1	546	0.18%
2019/05/10	2	13.90	0	0.00	14.00	2	541	0.37%
2019/05/09	0	0.00	14	14.00	13.95	-14	540	-2.59%
2019/05/08	0	0.00	4	14.10	14.10	-4	537	-0.74%
2019/05/06	3	14.25	10	14.15	14.15	-7	531	-1.32%
2019/05/03	20	14.40	0	0.00	14.45	20	540	3.70%
2019/04/29	1	14.25	0	0.00	14.20	1	537	0.19%
2019/04/26	1	14.30	0	0.00	14.30	1	541	0.18%
2019/04/25	8	14.45	5	14.55	14.40	3	548	0.55%
2019/04/12	1	14.50	0	0.00	14.55	1	531	0.19%
2019/04/11	1	14.55	2	14.75	14.65	-1	521	-0.19%
2019/04/10	0	0.00	1	14.45	14.45	-1	503	-0.20%
2019/04/02	0	14.00	0	0.00	14.05	0	485	0.00%
2019/03/29	0	0.00	3.4	14.09	14.10	-3.4	477	-0.70%
2019/03/28	0	0.00	10	14.05	14.10	-10	480	-2.08%
2019/03/20	1	14.15	0	0.00	14.20	1	501	0.20%
2019/03/18	3	14.10	0	0.00	14.15	3	511	0.59%
2019/03/15	1	14.20	0	0.00	14.25	1	514	0.19%
2019/03/14	1	14.35	0	0.00	14.40	1	528	0.19%
2019/03/13	0	0.00	1	14.55	14.40	-1	563	-0.18%
2019/03/12	0	0.00	4	14.43	14.50	-4	603	-0.66%
2019/03/08	1	14.20	0	0.00	14.20	1	762	0.13%
2019/03/06	1	14.35	1	14.55	14.50	0	997	0.00%
2019/02/27	2	14.50	0	0.00	14.60	2	991	0.20%
2019/02/21	5	14.85	0	0.00	14.60	5	984	0.51%
2019/02/20	0	0.00	1	14.75	14.70	-1	965	-0.10%
2019/02/19	0	0.00	1	14.60	14.50	-1	959	-0.10%
2019/02/18	0	0.00	2	14.45	14.60	-2	954	-0.21%
2019/02/14	6	14.18	3	14.02	14.10	3	917	0.33%
2019/02/13	0	0.00	1	13.80	13.95	-1	902	-0.11%
2019/01/25	2	13.45	0	0.00	13.50	2	874	0.23%
2019/01/24	10	13.40	0	0.00	13.40	10	873	1.14%
2019/01/22	2	13.80	0	0.00	13.80	2	864	0.23%
2019/01/17	0	13.65	0	0.00	13.75	0	855	0.00%
2019/01/16	0	0.00	1	13.55	13.50	-1	847	-0.12%
2019/01/09	0.3	13.45	1	13.45	13.40	-0.7	852	-0.08%
2019/01/08	0	0.00	1	13.15	13.15	-1	852	-0.12%
2019/01/07	1	13.05	0	0.00	13.10	1	855	0.12%
2018/12/21	0	0.00	3	13.20	13.30	-3	862	-0.35%
2018/12/19	1	13.20	0	0.00	13.15	1	856	0.12%
2018/12/18	1	13.45	0	0.00	13.35	1	844	0.12%
2018/12/11	5	13.62	0	0.00	13.65	5	820	0.61%
2018/12/10	1	13.70	0	0.00	13.70	1	811	0.12%
2018/12/07	0	0.00	1	14.05	13.95	-1	809	-0.12%
2018/12/06	1	13.70	2	13.80	13.80	-1	789	-0.13%
2018/12/05	2	14.10	1	14.15	14.20	1	753	0.13%
2018/12/04	3	14.03	3	14.00	14.15	0	718	0.00%
2018/11/30	4	12.98	2	13.15	12.65	2	553	0.36%
2018/11/27	1	13.95	0	0.00	13.75	1	298	0.34%
2018/11/23	1	13.75	0	0.00	13.75	1	294	0.34%
2018/11/22	0	0.00	1	13.95	13.85	-1	290	-0.34%
2018/11/21	1	13.75	0	0.00	13.95	1	286	0.35%
2018/11/15	0	0.00	1	14.25	14.00	-1	274	-0.36%
2018/11/12	1	14.05	0	0.00	14.15	1	274	0.36%
2018/11/09	1	14.35	0	0.00	14.15	1	280	0.36%
2018/11/06	0	0.00	2	14.60	14.45	-2	291	-0.69%
2018/11/05	0	0.00	1	13.95	14.00	-1	283	-0.35%
2018/10/25	1	13.75	0	0.00	13.60	1	288	0.35%
2018/10/22	0	0.00	1	14.25	14.35	-1	282	-0.35%
2018/10/19	7	14.14	0	0.00	14.10	7	295	2.37%
2018/10/18	1	14.25	0	0.00	14.25	1	303	0.33%
2018/10/17	2	14.48	0	0.00	14.45	2	303	0.66%
2018/10/15	0.5	14.65	0	0.00	14.40	0.5	297	0.18%
2018/10/12	5	14.20	1	14.75	14.65	4	291	1.37%
2018/10/11	6	14.83	0	0.00	14.50	6	283	2.12%
2018/10/09	2	15.73	0	0.00	15.65	2	272	0.73%
2018/10/08	12	15.80	0	0.00	15.90	12	265	4.52%
2018/10/05	11	16.00	10	16.00	16.00	1	264	0.38%
2018/10/04	1	16.35	0	0.00	16.25	1	256	0.39%
2018/10/03	0	0.00	7	16.50	16.50	-7	256	-2.73%
2018/09/28	0	0.00	53	16.50	16.50	-53	255	-20.77%
2018/09/21	0	0.00	1	16.60	16.45	-1	260	-0.38%
2018/09/20	1	16.40	0	0.00	16.45	1	259	0.39%
2018/09/14	0	0.00	1	16.65	16.55	-1	260	-0.38%
2018/09/13	1	15.95	2	16.50	16.55	-1	268	-0.37%
2018/09/12	2	15.90	0	0.00	16.00	2	259	0.77%
2018/09/11	1	15.95	0	0.00	16.00	1	261	0.38%
2018/09/10	3	16.15	0	0.00	16.10	3	267	1.12%
2018/09/07	1	16.55	0	0.00	16.55	1	266	0.38%
2018/09/06	3	16.60	0	0.00	16.65	3	265	1.13%
2018/08/22	0	0.00	1	16.75	16.75	-1	282	-0.35%
2018/08/20	1	16.50	0	0.00	16.65	1	282	0.35%
2018/08/15	5	16.79	0	0.00	16.80	5	281	1.78%
2018/08/14	0.3	16.90	0	0.00	16.85	0.3	283	0.11%
2018/08/13	1	16.95	0	0.00	17.00	1	283	0.35%
2018/08/08	0	0.00	3	17.33	17.25	-3	311	-0.96%
2018/08/01	2	17.15	0	0.00	17.30	2	317	0.63%
2018/07/23	0	0.00	1	17.85	17.90	-1	294	-0.34%
2018/07/11	0	0.00	2	17.63	17.65	-2	315	-0.63%
2018/07/06	1	17.35	0	0.00	17.40	1	322	0.31%
2018/07/05	5	17.55	0	0.00	17.60	5	321	1.56%
2018/07/04	10	17.40	0	0.00	17.50	10	356	2.81%
2018/07/03	9	17.51	0	0.00	17.40	9	356	2.52%
2018/06/19	6	17.70	0	0.00	17.70	6	349	1.72%
2018/06/05	3	17.95	0	0.00	18.00	3	363	0.82%
2018/05/22	1	18.05	0	0.00	18.15	1	369	0.27%
2018/05/18	0	0.00	1	18.40	18.20	-1	371	-0.27%
2018/05/16	1	17.85	0	0.00	17.85	1	366	0.27%
2018/05/08	0	0.00	1	17.95	18.00	-1	407	-0.25%
2018/05/04	4	17.86	0	0.00	17.90	4	408	0.98%
2018/05/03	0	0.00	1	17.95	17.95	-1	411	-0.24%
2018/04/26	1	17.75	0	0.00	17.65	1	437	0.23%
2018/04/20	0	0.00	1	17.95	17.85	-1	452	-0.22%
2018/04/17	4	17.79	0	0.00	17.85	4	465	0.86%
2018/04/09	3	17.95	0	0.00	18.00	3	506	0.59%
2018/03/16	0	0.00	1	18.10	18.35	-1	603	-0.17%
2018/03/14	10	17.95	0	0.00	17.95	10	597	1.67%
2018/03/05	3	17.55	0	0.00	17.50	3	646	0.46%
2018/03/01	0	0.00	0.3	17.95	17.85	-0.3	653	-0.05%
2018/02/27	1	17.85	0	0.00	17.95	1	653	0.15%
2018/02/26	5	17.90	1	17.90	17.90	4	663	0.60%
2018/02/21	0	0.00	2	17.65	17.80	-2	674	-0.30%
2018/02/07	1	17.60	0	0.00	17.40	1	715	0.14%
2018/02/06	2	17.50	0	0.00	17.20	2	759	0.26%
2018/02/05	3	18.35	0	0.00	18.40	3	810	0.37%
2018/02/01	1	18.55	0	0.00	18.60	1	827	0.12%
2018/01/29	0	0.00	1	18.75	18.75	-1	843	-0.12%
2018/01/26	0	0.00	1	18.90	18.85	-1	843	-0.12%
2018/01/25	5	18.70	1	18.80	18.70	4	843	0.47%
2018/01/23	1	18.75	0	0.00	18.70	1	842	0.12%
2018/01/15	4	18.89	0	0.00	18.85	4	832	0.48%
2018/01/12	0	0.00	2	19.03	19.00	-2	837	-0.24%
2018/01/11	2	18.88	6	18.95	18.95	-4	832	-0.48%
2018/01/10	3	18.95	0	0.00	19.00	3	838	0.36%
2018/01/09	1	18.95	4.5	18.96	19.00	-3.5	837	-0.41%
2018/01/08	10	19.30	0	0.00	19.30	10	814	1.23%
2018/01/05	3	19.15	0	0.00	19.20	3	808	0.37%