國統 (8936)-富邦-陽明券商分點個股進出

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

國統

(8936)

可現股當沖

股價
53.2
漲跌
▲0.4
漲幅
+0.76%
成交量
805張
產業
上櫃其他類股
319人加入追蹤

立即追蹤
本地時間:13:30

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

國統 (8936)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/12/03	1	53.20	2	53.30	53.20	-1	1,748	-0.06%
2024/12/02	2	53.20	1	52.80	52.80	1	1,765	0.06%
2024/11/28	0	0.00	4	51.80	51.70	-4	1,795	-0.22%
2024/11/27	0	52.80	10	52.70	51.90	-10	1,803	-0.55%
2024/11/26	0.1	53.00	0	0.00	53.00	0.1	1,827	0.00%
2024/11/25	0	54.00	0	0.00	53.30	0	1,843	0.00%
2024/11/22	10.1	53.00	0	0.00	52.70	10.1	1,841	0.55%
2024/11/20	0	52.40	3	52.33	52.20	-3	1,864	-0.16%
2024/11/19	1.1	53.05	0	0.00	52.80	1.1	1,873	0.06%
2024/11/18	2.7	52.24	0	0.00	51.90	2.7	1,914	0.14%
2024/11/14	8.1	53.17	0.5	54.10	52.60	7.6	1,977	0.39%
2024/11/13	7.2	53.66	5	54.40	54.40	2.2	2,011	0.11%
2024/11/12	15.3	53.76	13	54.20	53.70	2.3	2,027	0.11%
2024/11/11	40.1	55.08	9	55.43	54.80	31.1	2,015	1.54%
2024/11/08	5.2	60.38	4	61.30	60.10	1.2	1,938	0.06%
2024/11/07	0.1	61.60	2	61.75	61.60	-1.9	1,964	-0.10%
2024/11/06	3	60.50	19	60.54	60.30	-16	1,992	-0.80%
2024/11/05	0.1	61.06	1	61.40	60.60	-1	2,096	-0.05%
2024/11/04	2.1	62.65	2.1	62.40	62.30	-0.1	2,243	0.00%
2024/11/01	11	62.01	10	62.40	62.70	1	2,349	0.04%
2024/10/30	1.1	61.21	12	61.19	61.10	-11	2,406	-0.46%
2024/10/29	3.6	61.74	5	61.70	61.10	-1.4	2,449	-0.06%
2024/10/28	1	62.90	3.1	62.81	62.60	-2.1	2,586	-0.08%
2024/10/25	2	63.50	0	0.00	63.30	2	2,695	0.07%
2024/10/24	3	63.90	10	64.22	63.40	-7	2,916	-0.24%
2024/10/23	13	65.59	1	64.90	64.90	12	3,030	0.40%
2024/10/22	1	65.49	1	65.00	65.10	0	3,234	0.00%
2024/10/21	0	65.19	0.1	65.50	65.40	0	3,524	0.00%
2024/10/18	5.1	64.93	1	65.30	64.70	4.1	4,127	0.10%
2024/10/17	3.2	65.45	14	66.08	65.20	-10.8	4,654	-0.23%
2024/10/16	7.2	65.55	7.6	65.83	66.10	-0.4	5,007	-0.01%
2024/10/15	3	64.30	40	64.59	64.30	-37	5,398	-0.69%
2024/10/14	5	64.54	6	64.77	64.50	-1	5,867	-0.02%
2024/10/11	14	63.91	9	64.14	63.90	5	5,971	0.08%
2024/10/09	8	62.59	1	62.10	62.10	7	6,131	0.11%
2024/10/08	8	64.11	0	0.00	63.70	8	6,140	0.13%
2024/10/07	16	64.50	10.1	64.50	64.50	5.9	6,194	0.10%
2024/10/04	8	61.61	18	61.39	61.30	-10	6,262	-0.16%
2024/10/01	0	0.00	25	63.33	63.20	-25	6,290	-0.40%
2024/09/30	1	64.00	5	64.46	63.70	-4	6,470	-0.06%
2024/09/27	1	65.40	59	65.24	64.80	-58	6,498	-0.89%
2024/09/26	5	65.56	21	65.72	65.20	-16	6,622	-0.24%
2024/09/25	1	65.20	2	65.30	65.90	-1	6,639	-0.02%
2024/09/24	6	65.70	7	65.57	65.00	-1	6,649	-0.01%
2024/09/23	2	66.75	3	66.67	66.50	-1	6,666	-0.02%
2024/09/20	6	66.90	1	66.90	66.90	5	6,695	0.07%
2024/09/19	9	67.62	1	67.90	67.30	8	6,729	0.12%
2024/09/18	7.2	67.75	13	67.82	67.70	-5.8	6,757	-0.09%
2024/09/16	16	67.26	30	67.94	67.60	-14	6,807	-0.21%
2024/09/13	7	64.74	6.3	64.92	64.80	0.7	6,752	0.01%
2024/09/12	5.2	63.88	1.6	63.68	63.40	3.6	6,853	0.05%
2024/09/11	11	61.89	6.1	62.57	63.30	4.9	6,906	0.07%
2024/09/10	2	63.60	7.1	63.06	62.30	-5.1	6,937	-0.07%
2024/09/09	0	61.60	3	62.60	63.40	-3	7,019	-0.04%
2024/09/06	15.1	62.18	4	62.33	62.50	11.1	7,212	0.15%
2024/09/05	2	62.60	4.1	63.48	63.00	-2.1	7,295	-0.03%
2024/09/04	15.2	61.87	8	62.66	61.10	7.2	7,339	0.10%
2024/09/03	8.2	66.52	3.3	66.14	65.50	4.9	7,415	0.07%
2024/09/02	0.3	68.00	0	67.90	66.70	0.3	7,509	0.00%
2024/08/30	5	67.18	4	67.05	66.70	1	7,563	0.01%
2024/08/29	8	66.74	0	0.00	66.70	8	7,734	0.10%
2024/08/28	12	68.28	14	68.37	67.40	-2	7,875	-0.03%
2024/08/27	1	67.80	0	0.00	68.40	1	8,073	0.01%
2024/08/26	2.5	68.22	3	68.20	68.00	-0.5	8,134	-0.01%
2024/08/23	0.7	67.62	3	67.53	67.70	-2.3	8,204	-0.03%
2024/08/22	1	68.00	2	67.70	67.60	-1	8,450	-0.01%
2024/08/21	7.1	68.24	3.1	68.18	67.90	4.1	8,593	0.05%
2024/08/20	2.1	68.22	14	68.44	68.50	-11.9	8,736	-0.14%
2024/08/19	3.1	67.86	8	68.83	67.30	-4.9	9,106	-0.05%
2024/08/16	6	68.77	3	69.04	68.40	3	9,130	0.03%
2024/08/15	5	68.40	7	69.84	69.10	-2	9,184	-0.02%
2024/08/14	7	69.14	3	69.40	68.70	4	9,226	0.04%
2024/08/13	9	68.74	6	69.23	69.60	3	9,323	0.03%
2024/08/12	19.4	68.26	16	67.86	68.00	3.4	9,431	0.04%
2024/08/09	10	69.97	6	69.88	69.40	4	9,566	0.04%
2024/08/08	6	68.00	17	68.14	68.50	-11	9,753	-0.11%
2024/08/07	40.3	67.71	14	67.56	68.70	26.3	10,045	0.26%
2024/08/06	91	62.57	99	60.90	64.10	-8	10,342	-0.08%
2024/08/05	31.3	65.58	48.3	65.53	65.10	-16.9	10,409	-0.16%
2024/08/02	27.3	72.93	23	74.55	72.30	4.3	10,430	0.04%
2024/08/01	29	75.67	11	75.55	75.80	18	10,593	0.17%
2024/07/31	32	75.44	20	76.61	75.50	12	10,672	0.11%
2024/07/30	30.2	73.48	7	73.13	74.40	23.2	10,700	0.22%
2024/07/29	27	78.00	19.1	77.00	74.00	7.9	10,737	0.07%
2024/07/26	29.4	80.38	41	80.96	81.10	-11.6	10,739	-0.11%
2024/07/23	15.3	83.83	29	84.64	82.40	-13.7	10,805	-0.13%
2024/07/22	38.3	83.03	43	82.12	81.20	-4.8	10,811	-0.04%
2024/07/19	131.2	88.03	88	87.68	84.10	43.2	10,727	0.40%	大買/
2024/07/18	117	87.42	90.6	87.90	86.80	26.4	10,521	0.25%	大買/
2024/07/17	71.3	85.79	89.6	86.07	85.70	-18.3	10,606	-0.17%
2024/07/16	131.1	83.59	101.4	83.37	83.90	29.7	10,898	0.27%	大買/大賣/
2024/07/15	86	80.97	105.6	81.97	84.10	-19.6	11,774	-0.17%	大賣/
2024/07/12	43	77.82	19.6	77.13	76.50	23.4	11,609	0.20%
2024/07/11	82	78.32	89	78.15	77.30	-7	11,749	-0.06%
2024/07/10	4.2	75.74	3	76.03	75.10	1.2	11,790	0.01%
2024/07/09	9.2	75.22	8.5	75.27	75.10	0.7	12,031	0.01%
2024/07/08	38.1	77.72	21	76.49	76.30	17.1	12,308	0.14%
2024/07/05	16.2	77.86	24.9	78.08	78.20	-8.8	12,363	-0.07%
2024/07/04	24.5	75.85	73	77.25	77.40	-48.5	12,472	-0.39%
2024/07/03	5.1	77.20	96	77.06	76.60	-90.9	12,410	-0.73%
2024/07/02	36.3	78.06	16.3	78.17	77.10	20	12,593	0.16%
2024/07/01	3	76.37	1.1	76.26	76.00	1.9	12,697	0.02%
2024/06/28	0.2	75.80	6.4	75.50	75.40	-6.3	12,834	-0.05%
2024/06/27	11	76.68	6.6	76.69	75.60	4.4	12,966	0.03%
2024/06/26	0	77.40	16.5	76.86	75.80	-16.5	13,153	-0.13%
2024/06/25	115.5	76.39	50	75.62	76.80	65.5	13,533	0.48%	大買/
2024/06/24	2.2	75.21	43	75.06	74.50	-40.8	13,807	-0.30%
2024/06/21	47	76.83	29	76.12	75.90	18	14,421	0.13%
2024/06/20	8.1	76.84	2	77.00	77.00	6.1	14,593	0.04%
2024/06/19	6.4	76.24	36.2	76.66	76.20	-29.8	15,012	-0.20%
2024/06/18	32.1	78.41	29.4	78.20	77.50	2.7	15,287	0.02%
2024/06/17	31.3	78.43	27	78.38	78.00	4.3	15,423	0.03%
2024/06/14	19.1	79.13	14.4	79.05	79.20	4.7	15,769	0.03%
2024/06/13	27.5	78.49	30.1	79.08	78.50	-2.6	16,130	-0.02%
2024/06/12	36.1	74.91	24	75.14	75.80	12.1	16,075	0.08%
2024/06/11	21.6	72.36	1.3	72.39	72.30	20.3	16,098	0.13%
2024/06/07	30.1	73.20	31.1	73.15	73.50	-1.1	16,225	-0.01%
2024/06/06	40.1	73.53	52	73.69	73.30	-11.9	16,339	-0.07%
2024/06/05	30.1	74.78	30	75.00	74.40	0.1	16,334	0.00%
2024/06/04	40.2	75.96	6	76.15	74.40	34.2	16,518	0.21%
2024/06/03	21.4	79.03	21.3	79.87	78.40	0.1	16,506	0.00%
2024/05/31	11.3	79.76	32.5	79.82	82.00	-21.3	16,576	-0.13%
2024/05/30	26.7	79.04	21	79.66	78.30	5.7	16,507	0.03%
2024/05/29	62.4	80.36	74	80.75	80.10	-11.7	16,656	-0.07%
2024/05/28	38.7	81.78	104.3	81.13	81.20	-65.6	16,852	-0.39%	大賣/
2024/05/27	29.2	79.15	45.3	79.17	78.70	-16.1	17,115	-0.09%
2024/05/24	42	75.95	49.1	75.10	76.70	-7.1	17,305	-0.04%
2024/05/23	59.5	76.11	45.2	76.74	75.30	14.3	17,643	0.08%
2024/05/22	13	80.65	9	80.63	80.10	4	17,473	0.02%
2024/05/21	13.5	80.55	7	80.24	80.10	6.5	17,766	0.04%
2024/05/20	7.1	81.36	25.3	81.54	80.90	-18.2	17,968	-0.10%
2024/05/17	47.1	83.07	42	83.20	82.00	5.1	18,161	0.03%
2024/05/16	18.1	85.69	123	85.56	84.30	-105	18,462	-0.57%	大賣/鉅額交易
2024/05/15	22.2	86.27	32.1	85.72	84.90	-9.8	18,904	-0.05%
2024/05/14	42	83.00	20.5	83.51	83.80	21.5	19,109	0.11%
2024/05/13	46.3	79.04	51.4	79.01	82.00	-5.1	19,095	-0.03%
2024/05/10	125	81.88	40	81.52	82.40	85	19,130	0.44%	大買/
2024/05/09	67.2	89.58	55.5	89.38	88.00	11.8	20,011	0.06%
2024/05/08	90.5	88.38	27	88.48	89.00	63.5	20,474	0.31%
2024/05/07	53.2	86.52	24.1	87.06	87.20	29.1	20,495	0.14%
2024/05/06	44	84.78	30	84.68	84.30	14	20,434	0.07%
2024/05/03	70	86.36	56.3	86.64	85.10	13.7	20,542	0.07%
2024/05/02	79.4	85.19	19	85.69	86.10	60.4	20,517	0.29%
2024/04/30	31.1	83.98	22	84.47	83.50	9.1	20,664	0.04%
2024/04/29	35.4	85.06	49	83.89	83.20	-13.6	20,766	-0.07%
2024/04/26	31.2	84.47	58	83.84	83.60	-26.8	20,623	-0.13%
2024/04/25	30.4	85.82	15.2	86.04	85.80	15.2	20,562	0.07%
2024/04/24	75	83.18	40.2	83.31	86.30	34.8	20,506	0.17%
2024/04/23	76.7	81.20	46	80.67	82.60	30.6	20,161	0.15%
2024/04/22	99.3	87.34	76.7	86.64	82.80	22.6	19,655	0.12%
2024/04/19	181.4	93.75	136.4	92.58	92.00	45	19,143	0.24%	大買/大賣/
2024/04/18	27	89.51	37.1	91.60	92.20	-10.1	17,923	-0.06%
2024/04/17	29	83.70	29.1	83.46	83.90	-0.1	17,758	0.00%
2024/04/16	38.2	80.40	21.1	80.14	79.40	17.1	17,552	0.10%
2024/04/15	54	83.34	25	84.24	82.30	29	17,389	0.17%
2024/04/12	36.1	82.83	44.1	82.59	83.50	-8	17,174	-0.05%
2024/04/11	30.3	79.13	25	79.52	79.60	5.3	16,914	0.03%
2024/04/10	17.3	80.29	6	80.85	79.30	11.3	16,983	0.07%
2024/04/09	19	81.43	17.1	81.61	81.30	1.9	16,880	0.01%
2024/04/08	21.1	81.61	19	81.70	81.50	2	16,806	0.01%
2024/04/03	19	80.30	20	80.60	79.50	-1	16,733	-0.01%
2024/04/02	10.1	80.50	18	80.63	79.80	-7.9	16,759	-0.05%
2024/04/01	7	80.33	23.1	80.34	80.30	-16.1	17,089	-0.09%
2024/03/29	23.3	77.73	24	78.67	79.90	-0.7	17,103	0.00%
2024/03/28	44.3	80.00	84	79.85	78.00	-39.8	16,942	-0.23%
2024/03/27	48.1	79.55	62.7	79.29	80.10	-14.6	16,572	-0.09%
2024/03/26	179.2	82.18	143.2	81.53	80.40	36	16,326	0.22%	大買/大賣/
2024/03/25	94.2	79.04	35	78.72	80.50	59.2	15,772	0.38%
2024/03/22	100.7	79.43	69.4	79.15	77.00	31.3	15,718	0.20%
2024/03/21	48.4	77.02	90	77.45	78.70	-41.6	15,349	-0.27%
2024/03/20	43.1	74.10	34.4	73.99	73.70	8.6	15,137	0.06%
2024/03/19	38.2	73.60	57.1	73.54	73.80	-18.9	15,213	-0.12%
2024/03/18	66	70.38	53.3	70.29	72.00	12.7	14,990	0.08%
2024/03/15	74.6	68.04	9.2	68.43	66.20	65.4	14,931	0.44%
2024/03/14	46.5	67.40	28.5	67.93	67.80	17.9	14,926	0.12%
2024/03/13	51.5	68.21	23.1	68.27	68.60	28.4	14,933	0.19%
2024/03/12	58.2	68.07	23.1	68.29	69.00	35	15,063	0.23%
2024/03/11	15.1	65.01	11	65.69	65.90	4.1	15,182	0.03%
2024/03/08	20.3	65.80	38.2	64.80	64.10	-17.9	15,226	-0.12%
2024/03/07	24.1	67.24	12	67.57	66.50	12.1	15,295	0.08%
2024/03/06	25.1	68.47	27.1	68.38	68.00	-2	15,203	-0.01%
2024/03/05	12.2	67.27	85	66.90	66.20	-72.8	15,135	-0.48%
2024/03/04	27.2	67.99	13	67.74	67.60	14.2	15,129	0.09%
2024/03/01	49.4	68.74	31	68.56	68.00	18.4	15,183	0.12%
2024/02/29	118.2	68.78	59.6	69.30	69.10	58.5	15,009	0.39%	大買/
2024/02/27	41.1	65.75	194.5	64.31	65.00	-153.4	14,656	-1.05%	大賣/鉅額交易
2024/02/26	74	66.76	83.6	66.18	65.70	-9.6	14,424	-0.07%
2024/02/23	34.2	62.30	89.2	62.11	63.20	-55.1	14,053	-0.39%
2024/02/22	47.4	62.88	38	62.13	61.40	9.4	14,325	0.07%
2024/02/21	103.6	65.07	67	64.99	64.90	36.6	14,240	0.26%	大買/
2024/02/20	27	64.06	16.1	64.07	63.70	10.9	14,217	0.08%
2024/02/19	77	63.60	25.1	63.10	62.70	51.9	14,225	0.36%
2024/02/16	83.2	60.52	120.3	61.32	62.40	-37.1	13,967	-0.27%	大賣/
2024/02/15	60	57.00	89.1	57.39	58.20	-29.1	13,574	-0.21%
2024/02/05	37	53.97	37	53.27	54.20	0	13,384	0.00%
2024/02/02	67.6	54.89	52.1	54.62	53.80	15.5	13,305	0.12%
2024/02/01	234.3	56.72	151.4	56.42	55.80	83	13,101	0.63%	大買/大賣/
2024/01/31	161	54.26	159.1	55.47	56.50	1.9	11,973	0.02%	大買/大賣/
2024/01/30	21	51.59	13	51.34	51.40	8	11,544	0.07%
2024/01/29	31.1	50.68	13.2	50.92	51.30	17.9	11,790	0.15%
2024/01/26	82.2	50.12	24.6	50.30	50.10	57.6	12,072	0.48%
2024/01/25	16.1	49.10	16	49.08	49.30	0.1	12,108	0.00%
2024/01/24	76.5	49.84	23.1	49.68	49.35	53.4	12,129	0.44%
2024/01/23	96	48.71	102.4	48.20	49.40	-6.4	12,049	-0.05%	大賣/
2024/01/22	0	0.00	10.4	45.19	45.40	-10.4	11,762	-0.09%
2024/01/19	32.2	44.41	15	43.80	44.80	17.2	11,794	0.15%
2024/01/18	23.3	45.19	5	44.82	44.50	18.3	11,776	0.16%
2024/01/17	8.1	46.76	8	46.56	46.05	0.1	11,885	0.00%
2024/01/16	26.1	47.39	20	47.46	47.00	6.1	11,894	0.05%
2024/01/15	16.1	47.74	19	47.81	47.70	-3	11,804	-0.02%
2024/01/12	19	46.92	8.1	46.61	46.65	10.9	11,691	0.09%
2024/01/11	32.1	46.56	70.1	46.77	46.75	-38	11,629	-0.33%
2024/01/10	15.1	45.18	8	45.47	45.30	7.1	11,534	0.06%
2024/01/09	5	46.17	5	45.95	45.90	0	11,552	0.00%
2024/01/08	0.1	46.56	5	47.05	46.30	-4.9	11,556	-0.04%
2024/01/05	6	46.23	6	46.51	47.00	0	11,519	0.00%
2024/01/04	18	46.72	121	47.15	46.80	-103	11,464	-0.90%	大賣/鉅額交易
2024/01/03	10	46.05	6	46.23	46.20	4	11,281	0.04%
2024/01/02	4	46.23	4	46.10	46.00	0	11,238	0.00%
2023/12/29	18	45.15	10	45.23	45.70	8	11,227	0.07%
2023/12/28	27.2	45.83	37	45.88	45.50	-9.9	11,137	-0.09%
2023/12/27	115.3	48.47	77.4	48.37	47.00	37.9	11,010	0.34%	大買/
2023/12/26	14.1	48.75	19.2	48.41	49.75	-5.1	10,679	-0.05%
2023/12/25	19.1	48.92	9	48.63	48.55	10.1	10,575	0.10%
2023/12/22	1	49.00	16.1	49.30	49.30	-15.1	10,530	-0.14%
2023/12/21	24	49.29	4.1	49.02	48.90	19.9	10,525	0.19%
2023/12/20	20	50.05	20.3	50.47	50.30	-0.3	10,476	0.00%
2023/12/19	16.2	49.17	21	49.10	49.65	-4.8	10,376	-0.05%
2023/12/18	1	50.70	4	50.30	50.00	-3	10,195	-0.03%
2023/12/15	11.1	50.92	64	50.57	50.70	-52.9	10,119	-0.52%
2023/12/14	24.1	51.70	21	52.53	50.80	3.1	9,943	0.03%
2023/12/13	30.4	52.83	23	52.97	52.90	7.4	9,659	0.08%
2023/12/12	54.1	51.74	28.1	51.86	52.30	26	9,485	0.27%
2023/12/11	15	49.33	7	49.52	50.00	8	9,087	0.09%
2023/12/08	12	48.42	21.1	48.60	49.00	-9.1	8,929	-0.10%
2023/12/07	37	48.77	29	49.06	48.50	8	8,813	0.09%
2023/12/06	55	47.68	55	47.75	47.70	0	8,501	0.00%
2023/12/05	31.5	46.29	22.1	46.64	46.35	9.4	8,152	0.11%
2023/12/04	63.5	46.68	53.1	46.85	47.40	10.4	8,033	0.13%
2023/12/01	14	45.15	15	45.26	45.25	-1	7,715	-0.01%
2023/11/30	50	44.87	75	45.73	45.65	-25	7,645	-0.33%
2023/11/29	22.1	45.87	9.1	45.64	45.70	13	7,511	0.17%
2023/11/28	13	45.48	14.2	44.98	46.30	-1.2	7,374	-0.02%
2023/11/27	17	43.76	21	43.89	43.30	-4	7,124	-0.06%
2023/11/24	12	43.14	5.1	43.00	43.90	7	7,070	0.10%
2023/11/22	5	42.06	2	42.55	42.25	3	6,822	0.04%
2023/11/21	15.1	41.59	29	41.63	41.45	-14	6,708	-0.21%
2023/11/20	16	45.04	43	45.06	43.85	-27	6,209	-0.44%
2023/11/17	11	44.27	6	43.94	44.15	5	5,946	0.08%
2023/11/16	7	43.56	30.1	43.60	44.20	-23.1	5,716	-0.40%
2023/11/15	28	43.18	30	43.26	42.35	-2	5,434	-0.04%
2023/11/14	13	42.95	3	42.90	43.10	10	5,312	0.19%
2023/11/13	4	42.46	8	43.07	42.90	-4	5,129	-0.08%
2023/11/10	3	41.98	2	42.25	42.30	1	4,956	0.02%
2023/11/08	4	42.59	6.4	42.94	43.05	-2.4	4,753	-0.05%
2023/11/07	16	42.94	16.1	42.90	42.70	-0.1	4,667	0.00%
2023/11/06	5	41.76	18.1	41.81	42.20	-13	4,507	-0.29%
2023/11/03	15	40.03	42	40.40	40.60	-27	4,190	-0.64%
2023/11/02	1	39.30	12	39.02	39.35	-11	3,789	-0.29%
2023/10/31	220	35.90	175.2	35.68	35.60	44.8	3,460	1.29%	大買/大賣/
2023/10/30	0.1	36.05	4	35.83	36.00	-4	3,412	-0.12%
2023/10/27	5.1	36.04	7	35.94	35.60	-1.9	3,403	-0.06%
2023/10/26	40	36.73	43.2	36.78	36.45	-3.2	3,362	-0.09%
2023/10/25	23	37.12	47.2	36.85	37.85	-24.2	3,281	-0.74%
2023/10/24	0.1	33.95	2.1	34.38	34.90	-2	3,071	-0.07%
2023/10/23	1	33.55	0	0.00	33.80	1	3,113	0.03%
2023/10/19	0	33.50	2	33.15	33.55	-2	3,219	-0.06%
2023/10/18	1	33.00	0	33.85	33.15	1	3,297	0.03%
2023/10/17	13	33.83	14	33.98	34.10	-1	3,402	-0.03%
2023/10/16	27	34.64	26	34.96	34.45	1	3,555	0.03%
2023/10/13	0	0.00	0	34.05	34.40	0	3,924	0.00%
2023/10/12	1	33.96	0	0.00	34.20	1	4,485	0.02%
2023/10/06	1	33.90	0.1	34.00	34.00	0.9	5,169	0.02%
2023/10/05	10	34.80	2	34.38	34.15	8	5,280	0.15%
2023/10/04	2	34.05	0	0.00	34.00	2	5,435	0.04%
2023/10/03	16	35.17	2	35.02	34.95	14	5,481	0.26%
2023/10/02	6	35.00	7.4	34.53	35.00	-1.4	5,439	-0.03%
2023/09/28	0	0.00	6	32.70	32.95	-6	5,486	-0.11%
2023/09/25	0	0.00	2	31.28	31.95	-2	5,730	-0.03%
2023/09/20	3	30.72	0	0.00	30.55	3	6,099	0.05%
2023/09/18	2	31.25	1	31.55	31.20	1	6,411	0.02%
2023/09/15	2	30.78	10	31.03	31.30	-8	6,521	-0.12%
2023/09/14	2	30.60	2	30.70	30.85	0	6,579	0.00%
2023/09/12	3	30.13	3	30.45	30.45	0	6,609	0.00%
2023/09/08	1	30.80	0	0.00	30.95	1	6,615	0.02%
2023/09/06	0	0.00	17	31.17	31.45	-17	6,620	-0.26%
2023/08/28	15	29.97	0	0.00	29.80	15	6,672	0.22%
2023/08/25	15	30.17	0	0.00	30.25	15	6,653	0.23%
2023/08/24	0	0.00	1	30.40	30.35	-1	6,646	-0.02%
2023/08/23	1	30.10	1	30.20	30.55	0	6,642	0.00%
2023/08/22	1	30.80	0	0.00	30.70	1	6,629	0.02%
2023/08/18	3	30.93	0	0.00	30.65	3	6,635	0.05%
2023/08/17	1	32.00	0	0.00	32.00	1	6,596	0.02%
2023/08/16	1	31.00	0	0.00	31.40	1	6,600	0.02%
2023/08/11	2	32.85	2	33.23	32.65	0	6,560	0.00%
2023/08/10	3	32.97	0	0.00	32.20	3	6,519	0.05%
2023/08/09	3.3	33.27	17	33.69	33.25	-13.7	6,472	-0.21%
2023/08/08	2.1	33.90	4	33.98	33.80	-1.9	6,393	-0.03%
2023/08/07	1	34.54	9	33.90	34.75	-8	6,374	-0.13%
2023/08/04	1	34.45	0	0.00	34.30	1	6,350	0.02%
2023/08/02	29	34.69	36	34.73	34.60	-7	6,403	-0.11%
2023/08/01	5	36.43	0	0.00	36.30	5	6,296	0.08%
2023/07/31	1	36.50	0	0.00	36.80	1	6,360	0.02%
2023/07/28	1	36.80	3	37.12	36.65	-2	6,335	-0.03%
2023/07/27	8	37.65	8	38.20	37.65	0	6,302	0.00%
2023/07/26	9	37.91	6	38.00	37.80	3	6,289	0.05%
2023/07/25	0	0.00	2	37.28	37.35	-2	6,217	-0.03%
2023/07/24	2	36.33	5	36.33	36.40	-3	6,167	-0.05%
2023/07/21	14	37.18	1	37.35	37.25	13	6,100	0.21%
2023/07/20	7	36.43	10.2	36.49	37.65	-3.2	6,078	-0.05%
2023/07/19	3.4	35.24	8	34.88	36.05	-4.6	5,942	-0.08%
2023/07/18	34.2	37.09	16	37.06	35.85	18.2	5,780	0.32%
2023/07/17	12	39.51	18	40.07	39.80	-6	5,438	-0.11%
2023/07/14	17	37.82	41	38.64	39.05	-24	4,915	-0.49%
2023/07/13	26	35.73	30	35.77	35.50	-4	4,554	-0.09%
2023/07/12	16	34.02	3	34.18	33.55	13	4,364	0.30%
2023/07/11	17	33.88	13	33.37	34.75	4	4,615	0.09%
2023/07/10	6	34.58	4	34.55	34.80	2	4,627	0.04%
2023/07/07	4	33.92	4	33.88	33.95	0	4,625	0.00%
2023/07/06	63	34.15	21	34.07	33.90	42	4,613	0.91%
2023/07/05	1	32.80	12	32.76	32.65	-11	4,489	-0.25%
2023/07/04	3	32.18	2	32.08	32.40	1	4,445	0.02%
2023/07/03	8	32.71	22	32.81	32.25	-14	4,355	-0.32%
2023/06/30	25	33.25	26	32.88	32.95	-1	4,226	-0.02%
2023/06/29	4	31.83	36	31.90	31.90	-32	4,074	-0.79%
2023/06/28	17	31.72	18	31.74	31.70	-1	4,040	-0.02%
2023/06/27	11	31.10	7	31.19	31.05	4	3,958	0.10%
2023/06/26	2	31.45	7	31.38	31.45	-5	3,861	-0.13%
2023/06/21	0	0.00	38	30.51	30.65	-38	3,799	-1.00%
2023/06/20	2	29.85	4	29.91	29.80	-2	3,794	-0.05%
2023/06/19	2	29.15	0	0.00	29.10	2	3,800	0.05%
2023/06/16	1	29.10	0	0.00	28.90	1	3,933	0.03%
2023/06/15	0	0.00	16	29.15	29.10	-16	4,182	-0.38%
2023/06/14	0	0.00	1	28.75	28.75	-1	4,203	-0.02%
2023/06/12	0	0.00	1	29.20	28.70	-1	4,459	-0.02%
2023/06/09	0	0.00	1	28.55	28.80	-1	4,521	-0.02%
2023/06/08	23	28.58	0	0.00	28.20	23	4,613	0.50%
2023/06/07	10	29.10	1	29.00	29.05	9	4,792	0.19%
2023/06/06	0	0.00	1	28.80	28.70	-1	4,962	-0.02%
2023/06/01	0	0.00	3	28.18	28.25	-3	5,273	-0.06%
2023/05/26	0	0.00	10	27.45	27.50	-10	5,803	-0.17%
2023/05/25	0	0.00	1	27.65	27.60	-1	6,284	-0.02%
2023/05/24	7	28.06	1	28.20	27.75	6	6,766	0.09%
2023/05/23	5	27.80	0	0.00	27.70	5	7,104	0.07%
2023/05/22	0	0.00	10	27.70	27.75	-10	7,227	-0.14%
2023/05/19	2	27.55	0	0.00	27.55	2	7,256	0.03%
2023/05/18	0	0.00	12	27.55	27.60	-12	7,280	-0.16%
2023/05/17	1	27.30	1	27.45	27.45	0	7,264	0.00%
2023/05/16	0	0.00	1	26.75	27.10	-1	7,235	-0.01%
2023/05/15	1	26.50	2	26.75	26.50	-1	7,206	-0.01%
2023/05/12	1	25.95	2	26.05	26.05	-1	7,166	-0.01%
2023/05/11	0	0.00	1	26.20	25.95	-1	7,154	-0.01%
2023/05/10	0	0.00	1.1	26.28	26.60	-1.1	7,124	-0.01%
2023/05/09	1	26.40	2	26.43	26.45	-1	7,092	-0.01%
2023/05/08	3	28.25	2	27.95	27.90	1	7,012	0.01%
2023/05/05	0	0.00	8	28.58	28.80	-8	6,950	-0.12%
2023/05/04	1	27.60	3	27.73	27.75	-2	6,855	-0.03%
2023/05/03	3	27.95	0	0.00	27.90	3	6,845	0.04%
2023/04/28	0	0.00	9	27.90	27.90	-9	6,812	-0.13%
2023/04/27	3	27.50	5	27.40	27.30	-2	6,769	-0.03%
2023/04/24	2	28.05	2	28.05	28.30	0	6,647	0.00%
2023/04/21	2	27.95	6	27.95	27.80	-4	6,624	-0.06%
2023/04/20	9	27.83	28	28.04	27.60	-19	6,556	-0.29%
2023/04/19	8	29.24	7.2	28.71	28.65	0.9	6,461	0.01%
2023/04/18	4	28.87	2	29.10	28.65	2	6,400	0.03%
2023/04/17	17	29.31	6	29.18	29.10	11	6,315	0.17%
2023/04/14	53	30.45	21	30.19	30.00	32	6,188	0.52%
2023/04/13	15	30.02	29	30.90	31.05	-14	5,804	-0.24%
2023/04/12	32	29.43	31	29.70	29.70	1	5,582	0.02%
2023/04/11	7	29.30	2	29.20	29.25	5	5,475	0.09%
2023/04/10	0	0.00	3	28.58	28.80	-3	5,411	-0.06%
2023/04/07	3	28.30	1	28.40	28.10	2	5,324	0.04%
2023/04/06	6	28.03	5	27.90	27.90	1	5,281	0.02%
2023/03/31	0	0.00	29	27.90	28.20	-29	5,251	-0.55%
2023/03/30	0	0.00	16	27.46	27.70	-16	5,214	-0.31%
2023/03/29	13	27.29	0	0.00	27.30	13	5,197	0.25%
2023/03/28	5	28.25	0	0.00	27.75	5	5,141	0.10%
2023/03/27	1	28.50	0	0.00	28.40	1	5,077	0.02%
2023/03/24	6	28.25	58	28.19	28.15	-52	5,000	-1.04%
2023/03/23	24	29.11	7	29.12	28.95	17	4,909	0.35%
2023/03/22	3	28.75	5	28.93	28.75	-2	4,787	-0.04%
2023/03/21	13	29.05	34	29.10	29.25	-21	4,700	-0.45%
2023/03/20	47	29.47	23	29.87	29.70	24	4,559	0.53%
2023/03/17	1	27.75	0	0.00	27.90	1	4,305	0.02%
2023/03/16	32	27.83	4	27.86	27.75	28	4,261	0.66%
2023/03/15	50	27.91	68	27.68	27.45	-18	4,171	-0.43%
2023/03/14	28	28.60	17	28.32	28.35	11	4,005	0.27%
2023/03/13	7	28.96	22	28.79	28.85	-15	3,949	-0.38%
2023/03/10	48	28.93	63	28.89	29.55	-15	3,833	-0.39%
2023/03/09	33	31.19	2	31.45	30.45	31	3,601	0.86%
2023/03/08	9	31.84	27	32.05	32.40	-18	3,379	-0.53%
2023/03/07	33	31.52	3	31.63	31.50	30	3,232	0.93%
2023/03/06	33	31.48	17	31.86	31.25	16	3,156	0.51%
2023/03/03	6	31.44	16	31.60	31.10	-10	2,992	-0.33%
2023/03/02	15	31.48	8	31.53	31.35	7	2,894	0.24%
2023/03/01	19	30.72	19	31.15	31.40	0	2,740	0.00%
2023/02/24	24	30.51	23	30.38	30.75	1	2,554	0.04%
2023/02/23	96	30.51	77	30.71	30.80	19	2,417	0.79%
2023/02/22	17.2	28.87	15	28.76	29.65	2.2	1,919	0.11%
2023/02/21	31	27.55	23.2	27.56	28.00	7.8	1,416	0.55%
2023/02/20	0	0.00	4.4	26.99	27.00	-4.4	1,041	-0.43%
2023/02/17	5	23.65	29	24.35	24.55	-24	916	-2.62%
2023/02/16	1	24.20	2	23.80	23.75	-1	875	-0.11%
2023/02/15	6	23.83	4	23.59	23.80	2	830	0.24%
2023/02/14	5	23.40	0	0.00	23.40	5	810	0.62%
2023/02/13	0.2	23.30	1	23.25	23.35	-0.8	802	-0.10%
2023/02/10	0	0.00	1	23.15	23.15	-1	797	-0.13%
2023/02/09	5	23.70	0	0.00	23.60	5	785	0.64%
2023/02/08	10	23.70	0	0.00	23.55	10	782	1.28%
2023/02/07	8	23.72	1	23.60	23.75	7	771	0.91%
2023/02/06	2	23.55	5	23.51	23.60	-3	755	-0.40%
2023/02/02	1	23.05	0	0.00	23.10	1	721	0.14%
2023/02/01	5	23.05	0	0.00	23.00	5	718	0.70%
2023/01/31	5	22.85	0	0.00	23.00	5	722	0.69%
2023/01/30	5	22.55	0	0.00	22.40	5	718	0.70%
2023/01/17	5	21.75	0	0.00	21.80	5	701	0.71%
2023/01/09	11	22.13	0	0.00	22.15	11	682	1.61%
2023/01/05	0.1	21.85	0	0.00	21.65	0.1	678	0.01%
2022/12/29	5	21.20	0	0.00	21.30	5	678	0.74%
2022/12/28	1	21.25	0	0.00	21.50	1	681	0.15%
2022/12/21	0	0.00	5	22.30	22.30	-5	652	-0.77%
2022/12/20	0	0.00	7	21.85	22.10	-7	643	-1.09%
2022/12/14	6	22.45	0	0.00	22.50	6	640	0.94%
2022/12/12	4	22.65	0	0.00	22.40	4	642	0.62%
2022/12/08	4	22.73	4	22.74	22.85	0	621	0.00%
2022/12/07	2	22.40	1	22.60	22.65	1	609	0.16%
2022/12/06	32	22.53	1	22.70	22.10	31	591	5.24%
2022/12/05	1	21.65	5	22.24	22.95	-4	580	-0.69%
2022/12/02	0	0.00	10	21.28	21.35	-10	528	-1.89%
2022/12/01	0	0.00	10	21.35	21.35	-10	525	-1.90%
2022/11/25	0	0.00	8	20.75	20.75	-8	571	-1.40%
2022/11/23	5	20.70	0	0.00	20.60	5	628	0.80%
2022/11/22	14	20.83	0	0.00	20.70	14	690	2.03%
2022/11/21	11	21.09	0	0.00	21.10	11	749	1.47%
2022/11/15	0	0.00	5	20.70	21.30	-5	946	-0.53%
2022/11/14	5	20.50	0	0.00	20.65	5	964	0.52%
2022/11/11	2	20.20	1	20.20	20.10	1	985	0.10%
2022/11/07	0	0.00	2	20.10	20.00	-2	1,074	-0.19%
2022/10/31	0	19.80	6	19.80	19.35	-6	1,048	-0.57%
2022/10/28	2	19.93	2	19.83	19.35	0	1,050	0.00%
2022/10/27	6	20.44	0	0.00	19.95	6	1,045	0.57%
2022/10/25	0	0.00	1	18.35	18.40	-1	1,009	-0.10%
2022/10/20	0	18.60	0	0.00	18.40	0	1,024	0.00%
2022/10/17	0	18.95	20	18.65	18.75	-20	1,029	-1.94%
2022/10/14	10	19.20	0	0.00	19.20	10	1,028	0.97%
2022/10/13	11	18.55	0	0.00	18.40	11	1,031	1.07%
2022/10/11	1	19.60	5	19.40	19.50	-4	1,019	-0.39%
2022/10/07	0	0.00	6	20.03	20.00	-6	1,013	-0.59%
2022/10/06	0	0.00	5	19.85	19.80	-5	1,009	-0.50%
2022/10/05	1	19.80	5	19.95	19.90	-4	1,010	-0.40%
2022/10/03	0	0.00	5	19.90	19.70	-5	1,004	-0.50%
2022/09/29	5	20.00	0	0.00	20.10	5	1,005	0.50%
2022/09/26	0	0.00	2	20.75	20.80	-2	995	-0.20%
2022/09/22	0	0.00	5	21.80	22.25	-5	997	-0.50%
2022/09/19	0	0.00	10	22.85	22.40	-10	983	-1.02%
2022/09/16	5	22.55	2	22.65	22.60	3	978	0.31%
2022/09/15	20	22.70	0	0.00	22.50	20	972	2.06%
2022/09/12	0	0.00	10	22.15	22.05	-10	968	-1.03%
2022/09/08	10	21.98	0.1	22.00	22.20	9.9	966	1.02%
2022/09/05	2	21.90	0	0.00	21.85	2	952	0.21%
2022/09/01	0	0.00	5	22.85	22.75	-5	917	-0.54%
2022/08/31	6	23.28	10	23.40	23.30	-4	888	-0.45%
2022/08/30	35	23.69	6	23.84	23.65	29	863	3.36%
2022/08/29	2	23.33	47	23.59	23.80	-45	819	-5.49%
2022/08/26	4	23.80	4	23.89	23.65	0	752	0.00%
2022/08/25	7	23.65	0	0.00	23.65	7	689	1.02%
2022/08/24	18	23.56	1	23.95	23.45	17	667	2.55%
2022/08/23	0	0.00	2	23.23	23.55	-2	628	-0.32%
2022/08/22	8	23.68	1	23.55	23.60	7	580	1.21%
2022/08/19	1	22.45	0	0.00	22.35	1	454	0.22%
2022/08/18	17	21.66	5	21.95	21.80	12	416	2.88%
2022/08/17	3	21.33	0	0.00	21.35	3	380	0.79%
2022/08/16	1	21.95	2	21.48	21.75	-1	366	-0.27%
2022/08/08	0	0.00	0	19.20	19.00	0	287	-0.01%
2022/08/03	1	18.75	1	18.95	18.90	0	307	0.00%
2022/07/29	1	19.35	0	0.00	19.15	1	319	0.31%
2022/07/25	0	19.00	1	18.90	18.95	-1	311	-0.32%
2022/07/22	0	0.00	1	18.60	18.40	-1	315	-0.32%
2022/07/21	3	18.15	0	0.00	18.35	3	323	0.93%
2022/07/15	0.1	17.52	0	0.00	17.45	0.1	346	0.03%
2022/07/14	2	17.60	2	17.35	17.60	0	352	0.00%
2022/07/13	3	17.12	3	17.25	17.20	0	357	0.00%
2022/07/08	2	17.30	0	0.00	17.55	2	378	0.53%
2022/07/07	0	0.00	10	16.90	17.05	-10	380	-2.63%
2022/07/05	10	17.00	0	0.00	17.25	10	408	2.45%
2022/07/01	4	17.00	0	0.00	16.75	4	453	0.89%
2022/06/30	1	17.90	0	0.00	17.70	1	468	0.22%
2022/06/28	0	18.40	0	0.00	18.25	0	470	0.01%
2022/06/23	2	18.10	0	0.00	18.10	2	490	0.41%
2022/06/22	0.1	18.88	0	0.00	18.35	0.1	495	0.01%
2022/06/20	0	19.25	0	0.00	18.80	0	512	0.00%
2022/06/06	1	20.35	0	0.00	20.45	1	599	0.17%
2022/05/30	0	20.05	0	0.00	20.15	0	640	0.00%
2022/05/25	0	0.00	11	19.96	20.00	-11	657	-1.67%
2022/05/24	10	19.85	0	0.00	19.90	10	670	1.49%
2022/05/13	0	0.00	10	19.95	19.95	-10	688	-1.45%
2022/05/12	0	0.00	1	20.05	20.05	-1	688	-0.15%
2022/05/11	10	20.80	0	0.00	20.50	10	685	1.46%
2022/05/09	0	20.40	0	0.00	20.35	0	680	0.00%
2022/04/27	0	20.60	0	0.00	20.95	0	693	0.00%
2022/04/25	1	21.00	1	21.60	21.05	0	691	0.00%
2022/04/22	1	21.80	0	0.00	21.90	1	684	0.15%
2022/04/18	0	0.00	1	21.85	21.70	-1	689	-0.15%
2022/04/12	0	0.00	1	22.05	22.25	-1	715	-0.14%
2022/04/07	0	0.00	7	22.56	22.10	-7	815	-0.86%
2022/04/06	1	22.45	0	0.00	22.45	1	792	0.13%
2022/04/01	0	21.98	0	0.00	21.65	0	772	0.00%
2022/03/30	0	22.00	1	22.05	22.10	-1	811	-0.12%
2022/03/29	0	22.00	1	21.85	21.80	-1	818	-0.12%
2022/03/28	0	21.85	0	0.00	21.65	0	816	0.00%
2022/03/25	3	21.97	0	0.00	21.90	3	821	0.37%
2022/03/23	0	22.25	0	0.00	22.05	0	826	0.00%
2022/03/16	0	0.00	43	20.57	20.40	-43	902	-4.76%
2022/03/15	0	20.90	5	20.97	20.80	-5	897	-0.56%
2022/03/14	36	21.05	0	0.00	21.15	36	895	4.02%
2022/03/11	10	20.80	0	0.00	20.70	10	887	1.13%
2022/03/07	0	20.50	0	0.00	20.20	0	875	0.00%
2022/03/03	0	0.00	1	20.90	21.15	-1	870	-0.11%
2022/03/01	3	20.40	0	0.00	20.40	3	874	0.34%
2022/02/17	0	0.00	0	21.50	21.20	0	875	0.00%
2022/01/24	1	20.60	15	20.50	20.50	-14	966	-1.45%
2022/01/21	0	0.00	1	21.25	21.05	-1	954	-0.10%
2022/01/17	0	0.00	10	21.30	21.45	-10	952	-1.05%
2022/01/14	15	21.32	2	21.65	21.35	13	949	1.37%
2022/01/13	0	0.00	0	21.80	21.80	0	936	0.00%
2022/01/11	2	22.10	0	0.00	21.80	2	932	0.21%
2022/01/10	0	0.00	2	22.15	22.30	-2	924	-0.22%
2022/01/06	0	0.00	1	22.35	22.40	-1	918	-0.11%
2022/01/04	1	22.90	0	23.20	22.70	1	908	0.11%
2022/01/03	10	23.10	2	22.90	23.10	8	816	0.98%
2021/12/30	0	0.00	0.1	21.95	22.00	-0.1	767	-0.01%
2021/12/24	0	0.00	10	21.68	21.70	-10	785	-1.27%
2021/12/20	0	0.00	20	21.55	21.65	-20	748	-2.67%
2021/12/14	26	21.09	0	0.00	20.75	26	707	3.68%
2021/12/13	27	21.68	2	21.73	21.40	25	700	3.57%
2021/12/03	0	0.00	0	20.80	20.75	0	651	0.00%
2021/12/02	20	20.75	0	0.00	20.70	20	665	3.01%
2021/11/29	0	0.00	0	20.25	20.30	0	745	0.00%
2021/11/26	0	20.60	5	20.25	20.25	-5	747	-0.67%
2021/11/19	1	20.40	0	0.00	20.35	1	834	0.12%
2021/11/17	1	20.60	0	0.00	20.50	1	887	0.11%
2021/10/27	0	21.65	0	0.00	21.65	0	963	0.00%
2021/10/25	0	0.00	1	21.10	21.00	-1	992	-0.10%
2021/10/22	1	20.80	0	0.00	20.85	1	1,034	0.10%
2021/10/21	0	0.00	0.1	20.95	20.95	-0.1	1,058	-0.01%
2021/10/20	0	20.85	0	0.00	20.85	0	1,086	0.00%
2021/10/18	2	20.50	0	0.00	20.85	2	1,161	0.17%
2021/10/07	0	21.00	0	0.00	21.15	0	1,342	0.00%
2021/10/06	0	20.75	0	0.00	20.50	0	1,377	0.00%
2021/10/04	1	21.80	0	0.00	21.10	1	1,452	0.07%
2021/10/01	10	22.35	0	0.00	22.20	10	1,554	0.64%
2021/09/23	0	0.00	13	22.75	22.80	-13	1,781	-0.73%
2021/09/22	2	22.58	0	0.00	22.65	2	1,828	0.11%
2021/09/17	0	0.00	4	22.90	22.95	-4	1,842	-0.22%
2021/09/15	2	22.83	0	0.00	23.30	2	1,877	0.11%
2021/09/14	3	23.30	0	0.00	23.20	3	1,898	0.16%
2021/09/10	2	23.20	0	0.00	23.15	2	1,964	0.10%
2021/09/08	11	22.74	0	0.00	22.50	11	2,022	0.54%
2021/09/03	8	23.83	0	0.00	23.40	8	2,064	0.39%
2021/09/02	3	25.02	2	25.30	24.90	1	2,018	0.05%
2021/09/01	1	25.25	0	0.00	25.15	1	2,026	0.05%
2021/08/30	4	24.74	0	0.00	24.70	4	2,088	0.19%
2021/08/27	0	0.00	7	24.76	24.80	-7	2,115	-0.33%
2021/08/26	0	0.00	30	24.02	24.00	-30	2,126	-1.41%
2021/08/25	5	23.99	5	24.55	24.55	0	2,168	0.00%
2021/08/24	0	0.00	1	24.30	24.30	-1	2,183	-0.05%
2021/08/23	30	23.23	0	0.00	23.00	30	2,240	1.34%
2021/08/20	0	23.10	0	0.00	22.75	0	2,287	0.00%
2021/08/13	0	0.00	0.5	23.30	23.25	-0.5	2,813	-0.02%
2021/08/12	0	0.00	1	22.98	23.40	-1	3,182	-0.03%
2021/08/11	1	22.90	0	0.00	22.70	1	3,313	0.03%
2021/08/10	0	0.00	3	22.88	22.55	-3	3,404	-0.09%
2021/08/09	20	23.50	1	23.50	23.25	19	3,511	0.54%
2021/08/05	1	23.90	24	23.65	23.60	-23	3,647	-0.63%
2021/08/02	0	0.00	5	24.03	24.20	-5	4,015	-0.12%
2021/07/29	2	24.03	1	24.00	23.90	1	4,140	0.02%
2021/07/28	1	23.90	11	23.59	23.55	-10	4,210	-0.24%
2021/07/27	0	0.00	2	25.00	24.55	-2	4,327	-0.05%
2021/07/23	1	25.05	13	25.25	25.70	-12	4,507	-0.27%
2021/07/22	0	0.00	14	24.93	24.70	-14	4,637	-0.30%
2021/07/20	5	25.80	0.1	24.80	25.60	4.9	4,715	0.10%
2021/07/19	14	25.30	0	0.00	25.15	14	4,839	0.29%
2021/07/16	1	24.95	0	0.00	25.00	1	5,026	0.02%
2021/07/15	0.1	24.70	0	0.00	24.40	0.1	5,095	0.00%
2021/07/13	10	24.55	7	24.65	23.90	3	5,507	0.05%
2021/07/12	11	24.64	0	0.00	24.65	11	5,607	0.20%
2021/07/09	2	26.00	0	0.00	25.65	2	5,740	0.03%
2021/07/08	30	26.26	2	26.88	26.35	28	5,984	0.47%
2021/07/07	0	0.00	3	25.52	25.80	-3	6,059	-0.05%
2021/07/06	0	0.00	10	25.00	24.90	-10	6,197	-0.16%
2021/07/05	0	0.00	10	24.47	24.55	-10	6,387	-0.16%
2021/07/02	0.7	24.70	0	0.00	24.70	0.7	6,671	0.01%
2021/07/01	1	25.00	0	0.00	25.10	1	6,853	0.01%
2021/06/30	0	0.00	26	24.38	24.45	-26	6,977	-0.37%
2021/06/29	11	23.98	0	0.00	23.70	11	7,109	0.15%
2021/06/25	11	24.36	6	24.40	24.45	5	7,611	0.07%
2021/06/24	0	0.00	3	25.00	24.80	-3	7,937	-0.04%
2021/06/23	0	0.00	2.1	24.69	24.45	-2.1	8,166	-0.03%
2021/06/22	1	24.45	1	24.80	24.30	0	8,728	0.00%
2021/06/21	13	25.06	0	0.00	24.85	13	8,757	0.15%
2021/06/18	3	25.47	0	0.00	25.80	3	8,809	0.03%
2021/06/16	4	24.20	0.5	25.00	24.15	3.5	9,232	0.04%
2021/06/15	2	25.10	0	0.00	25.05	2	9,247	0.02%
2021/06/10	1	25.30	0	0.00	25.35	1	9,460	0.01%
2021/06/09	2	25.43	0	0.00	25.50	2	9,592	0.02%
2021/06/08	23	25.79	21	25.61	25.90	2	9,773	0.02%
2021/06/07	0	0.00	100	25.37	25.10	-100	9,864	-1.01%
2021/06/04	3	26.20	1	25.80	26.00	2	9,984	0.02%
2021/06/03	2	26.73	15	26.73	26.55	-13	10,442	-0.12%
2021/06/02	0	0.00	1.1	26.87	26.80	-1.1	10,555	-0.01%
2021/06/01	1	27.60	2	27.55	27.75	-1	10,658	-0.01%
2021/05/28	2	27.40	6	27.28	27.30	-4	11,166	-0.04%
2021/05/27	13	27.68	6	27.58	27.75	7	11,596	0.06%
2021/05/26	2	27.90	0	0.00	27.60	2	12,049	0.02%
2021/05/25	16	27.96	4	28.05	27.60	12	12,549	0.10%
2021/05/24	44	29.38	23	29.73	29.30	21	12,871	0.16%
2021/05/21	110	28.83	58	29.54	30.05	52	13,036	0.40%	大買/
2021/05/20	39	29.76	12	29.75	28.05	27	12,903	0.21%
2021/05/19	4	27.90	4	28.99	29.25	0	12,584	0.00%
2021/05/18	5	25.30	11	25.86	26.60	-6	12,507	-0.05%
2021/05/17	1	24.95	0	0.00	24.20	1	12,434	0.01%
2021/05/14	12	28.80	1	27.65	26.85	11	12,309	0.09%
2021/05/12	7	28.62	4	30.54	28.00	3	12,160	0.02%
2021/05/11	10.1	30.77	0	0.00	29.50	10.1	12,011	0.08%
2021/05/10	29	31.80	3	32.08	31.80	26	11,903	0.22%
2021/05/07	17	30.20	0	0.00	30.15	17	11,803	0.14%
2021/05/06	3	30.33	4	30.54	30.85	-1	11,749	-0.01%
2021/05/05	2	29.50	3	30.15	29.30	-1	11,663	-0.01%
2021/05/04	0	0.00	69	27.71	29.30	-69	11,598	-0.59%
2021/05/03	6	30.96	4	31.39	29.95	2	11,451	0.02%
2021/04/29	5	31.70	2	32.35	31.25	3	11,321	0.03%
2021/04/28	4	32.78	42	31.92	32.50	-38	11,253	-0.34%
2021/04/27	1	32.90	0	0.00	32.50	1	11,125	0.01%
2021/04/26	2	33.45	0	0.00	32.90	2	11,095	0.02%
2021/04/23	2	33.40	23	33.53	33.20	-21	11,097	-0.19%
2021/04/22	8	34.44	18	34.59	32.75	-10	10,968	-0.09%
2021/04/21	8	35.48	0	0.00	35.05	8	10,747	0.07%
2021/04/20	13	35.51	10	35.29	35.55	3	10,647	0.03%
2021/04/19	16	36.65	37.9	36.13	35.50	-21.9	10,523	-0.21%
2021/04/16	9	37.97	9	38.47	38.60	0	10,280	0.00%
2021/04/15	15.1	37.81	3	38.13	37.15	12.1	10,154	0.12%
2021/04/14	11	36.75	22	35.31	36.50	-11	9,986	-0.11%
2021/04/13	6	38.75	7	39.24	37.60	-1	9,760	-0.01%
2021/04/12	6	39.33	9	38.73	39.60	-3	9,620	-0.03%
2021/04/09	11	37.85	49	37.76	37.80	-38	9,568	-0.40%
2021/04/08	29	39.02	51	39.17	38.85	-22	9,382	-0.23%
2021/04/07	30	40.85	6	40.82	40.40	24	9,126	0.26%
2021/04/06	12	41.39	30	41.69	41.75	-18	8,950	-0.20%
2021/04/01	40	40.56	0.3	40.76	40.65	39.7	8,784	0.45%
2021/03/31	21	39.45	47.7	40.28	40.20	-26.7	8,610	-0.31%
2021/03/30	37	39.28	20.3	39.34	39.15	16.7	8,380	0.20%
2021/03/29	38	37.50	40.5	37.28	39.00	-2.5	8,081	-0.03%
2021/03/26	47	35.91	19	36.06	36.10	28	7,749	0.36%
2021/03/25	46	36.09	51.3	36.10	35.45	-5.3	7,539	-0.07%
2021/03/24	2	34.30	15	34.20	34.25	-13	6,973	-0.19%
2021/03/23	0	0.00	30	33.61	34.40	-30	6,926	-0.43%
2021/03/22	10	33.53	7	33.69	33.80	3	6,838	0.04%
2021/03/19	75	35.22	8	34.94	34.05	67	6,755	0.99%
2021/03/18	6	34.16	12	33.86	33.90	-6	6,362	-0.09%
2021/03/17	17	33.69	9	34.04	34.20	8	6,318	0.13%
2021/03/16	24	33.88	2	33.43	33.25	22	6,196	0.36%
2021/03/15	10	34.42	1.1	34.28	34.20	8.9	6,118	0.15%
2021/03/12	7	34.89	13.1	34.88	34.20	-6.1	5,990	-0.10%
2021/03/11	32	34.22	11.2	34.33	34.00	20.8	5,805	0.36%
2021/03/10	27	33.38	37	33.80	34.40	-10	5,726	-0.17%
2021/03/09	77	34.06	56	34.15	33.45	21	5,608	0.37%
2021/03/08	6	31.75	13	32.18	32.55	-7	5,133	-0.14%
2021/03/05	11	32.15	10	32.54	31.80	1	5,107	0.02%
2021/03/04	22	33.35	18	33.56	33.15	4	5,067	0.08%
2021/03/03	20	31.72	7	31.49	32.10	13	4,643	0.28%
2021/03/02	62	32.18	31	31.75	31.80	31	4,524	0.69%
2021/02/26	17	30.29	36.5	31.58	33.00	-19.5	4,097	-0.47%
2021/02/25	67	30.75	25	30.49	30.00	42	3,650	1.15%
2021/02/24	65	29.20	68.3	29.44	30.60	-3.3	3,139	-0.10%
2021/02/23	34	27.66	21	27.83	27.85	13	2,717	0.48%
2021/02/22	31	26.82	17	26.72	27.00	14	2,477	0.57%
2021/02/19	1	23.95	24	23.89	24.55	-23	2,530	-0.91%
2021/02/18	38	24.28	4	24.09	23.85	34	2,604	1.31%
2021/02/17	18	23.45	5	23.18	23.30	13	2,590	0.50%
2021/02/04	1	22.10	0	0.00	22.30	1	2,656	0.04%
2021/02/02	0	22.00	2	22.45	22.45	-2	2,710	-0.07%
2021/02/01	2	21.70	0.1	22.00	21.75	2	2,752	0.07%
2021/01/29	1	22.10	5	22.12	22.05	-4	2,771	-0.14%
2021/01/27	0	0.00	10	22.80	22.75	-10	2,791	-0.36%
2021/01/26	13	23.49	1	23.20	22.90	12	2,824	0.42%
2021/01/22	1	22.70	0	0.00	22.70	1	2,882	0.03%
2021/01/21	1	22.50	6	22.65	22.80	-5	2,915	-0.17%
2021/01/20	3	23.08	106.4	23.51	22.95	-103.4	2,924	-3.53%	大賣/鉅額交易
2021/01/19	5	24.34	15	24.33	24.20	-10	2,989	-0.33%
2021/01/18	15	24.70	13	24.60	24.35	2	3,152	0.06%
2021/01/15	4	24.10	9	23.84	23.80	-5	3,117	-0.16%
2021/01/14	0	0.00	2	23.43	23.40	-2	3,142	-0.06%
2021/01/13	0.7	23.25	0	0.00	23.35	0.7	3,283	0.02%
2021/01/12	1	23.80	2	23.50	23.35	-1	3,420	-0.03%
2021/01/11	2.4	24.22	7	23.94	24.30	-4.6	3,523	-0.13%
2021/01/08	0	0.00	0.5	23.20	23.20	-0.5	3,836	-0.01%
2021/01/07	0	0.00	3	23.45	23.35	-3	4,156	-0.07%
2021/01/06	12	23.57	56	23.96	23.35	-44	4,327	-1.02%
2021/01/05	1	24.10	6	24.16	24.20	-5	4,391	-0.11%
2021/01/04	9	24.69	20	24.36	24.45	-11	4,766	-0.23%
2020/12/31	5	23.60	13	23.39	23.35	-8	4,757	-0.17%
2020/12/30	0	0.00	14	23.39	23.35	-14	4,747	-0.29%
2020/12/29	1	22.55	0	0.00	22.75	1	4,705	0.02%
2020/12/28	0	0.00	3	21.85	22.20	-3	4,701	-0.06%
2020/12/25	0	0.00	1	21.70	21.50	-1	4,683	-0.02%
2020/12/24	0	0.00	1	20.90	21.55	-1	4,683	-0.02%
2020/12/23	1	21.15	1	21.30	21.10	0	4,670	0.00%
2020/12/22	4	22.09	1	22.30	21.45	3	4,653	0.06%
2020/12/21	3	22.73	10	22.40	22.20	-7	4,647	-0.15%
2020/12/18	1.6	22.44	3	22.37	22.60	-1.4	4,622	-0.03%
2020/12/17	2	22.10	1	22.00	22.20	1	4,623	0.02%
2020/12/11	1	21.15	7	21.20	21.30	-6	4,653	-0.13%
2020/12/09	4	21.25	11	21.39	21.50	-7	4,640	-0.15%
2020/12/08	18	21.99	8	21.88	21.70	10	4,621	0.22%
2020/12/07	5	21.68	4	21.55	21.50	1	4,599	0.02%
2020/12/04	6	21.98	102	22.23	21.95	-96	4,569	-2.10%	大賣/
2020/12/03	21	22.73	2	22.60	22.55	19	4,517	0.42%
2020/12/02	9	23.36	0	0.00	23.20	9	4,477	0.20%
2020/12/01	15	23.84	12	23.60	23.55	3	4,436	0.07%
2020/11/30	4	24.04	8	24.13	24.40	-4	4,322	-0.09%
2020/11/27	3	23.42	2	23.25	23.30	1	4,204	0.02%
2020/11/26	3	23.65	0	0.00	23.40	3	4,176	0.07%
2020/11/25	1	23.80	26.3	23.63	23.70	-25.3	4,090	-0.62%
2020/11/24	5	22.92	1	23.05	22.80	4	4,026	0.10%
2020/11/23	0	23.20	0	0.00	23.00	0	3,985	0.00%
2020/11/20	6	23.54	0	0.00	23.20	6	3,946	0.15%
2020/11/19	22	23.89	1	23.85	23.70	21	3,896	0.54%
2020/11/18	33	24.48	35	23.65	23.85	-2	3,848	-0.05%
2020/11/17	1	23.85	11	23.70	24.00	-10	3,669	-0.27%
2020/11/16	1	22.50	1	22.95	22.80	0	3,549	0.00%
2020/11/13	2	22.50	0	0.00	22.45	2	3,498	0.06%
2020/11/12	9	23.19	0	0.00	22.60	9	3,474	0.26%
2020/11/11	0	0.00	2	22.55	22.50	-2	3,389	-0.06%
2020/11/10	0	0.00	3	22.45	22.60	-3	3,364	-0.09%
2020/11/09	4	22.26	3	22.23	22.30	1	3,335	0.03%
2020/11/06	0	21.60	1	22.05	22.30	-1	3,283	-0.03%
2020/11/05	2	21.68	0	0.00	21.65	2	3,246	0.06%
2020/11/04	2	21.75	0	0.00	21.80	2	3,221	0.06%
2020/11/03	1	21.90	0	0.00	21.85	1	3,194	0.03%
2020/11/02	1	21.50	5	21.92	21.95	-4	3,154	-0.13%
2020/10/30	4	21.88	1	21.60	21.60	3	3,118	0.10%
2020/10/29	0	0.00	1	21.70	22.25	-1	3,079	-0.03%
2020/10/28	1	22.15	4	22.30	22.10	-3	3,036	-0.10%
2020/10/27	6	22.64	41	22.88	22.70	-35	3,002	-1.17%
2020/10/26	49.7	23.47	5	23.06	22.45	44.7	2,888	1.55%
2020/10/23	2	21.90	2	21.98	21.90	0	2,690	0.00%
2020/10/22	9	22.19	5	21.88	21.85	4	2,637	0.15%
2020/10/21	4	22.40	12	22.17	22.45	-8	2,580	-0.31%
2020/10/20	5	23.43	14	23.40	22.90	-9	2,433	-0.37%
2020/10/19	5	23.10	33	23.04	23.05	-28	2,286	-1.22%
2020/10/16	35	23.49	48	23.45	23.60	-13	2,140	-0.61%
2020/10/15	17	22.81	50	23.18	22.50	-33	1,785	-1.85%
2020/10/14	14.3	21.39	8.1	21.26	21.90	6.2	1,459	0.43%
2020/10/13	24	20.33	22.1	20.33	20.25	1.9	1,289	0.15%
2020/10/12	42	20.15	16	20.07	21.25	26	1,169	2.22%
2020/10/08	0	0.00	5	19.00	19.45	-5	746	-0.67%
2020/10/07	5	17.75	0	0.00	17.70	5	611	0.82%
2020/10/06	3	17.38	0	0.00	17.40	3	588	0.51%
2020/10/05	30	17.57	0	0.00	17.45	30	587	5.11%
2020/09/24	0	0.00	2	16.80	16.55	-2	549	-0.36%
2020/09/22	10	17.17	0	0.00	17.40	10	526	1.90%
2020/09/11	0	0.00	1	16.50	16.50	-1	436	-0.23%
2020/09/09	3	15.70	0	0.00	15.85	3	420	0.71%
2020/09/08	0	0.00	0.2	16.10	15.90	-0.2	419	-0.04%
2020/08/26	0.1	15.65	0	0.00	15.50	0.1	422	0.01%
2020/08/20	1	15.10	0	0.00	15.10	1	433	0.23%
2020/08/13	0	16.05	0	0.00	15.75	0	433	0.01%
2020/08/11	0	0.00	1	16.35	16.20	-1	460	-0.22%
2020/08/07	0	0.00	20.3	16.15	16.25	-20.3	472	-4.29%
2020/08/06	0	0.00	1	16.05	16.25	-1	481	-0.21%
2020/08/03	0	0.00	0.2	15.85	15.55	-0.2	490	-0.04%
2020/07/27	0	0.00	3	15.65	15.65	-3	549	-0.55%
2020/07/17	5	16.40	2	16.40	16.40	3	605	0.50%
2020/07/14	0	0.00	1	17.05	16.95	-1	594	-0.17%
2020/07/10	2	16.95	1	17.10	16.95	1	596	0.17%
2020/07/09	1	17.00	11	17.05	16.95	-10	590	-1.69%
2020/07/06	0	0.00	0.1	17.10	17.10	-0.1	588	-0.01%
2020/07/02	0	0.00	6	17.31	17.35	-6	589	-1.02%
2020/06/29	1	17.10	0	0.00	17.05	1	583	0.17%
2020/06/24	1	17.60	0	0.00	17.55	1	583	0.17%
2020/06/23	0	0.00	1	17.65	17.70	-1	586	-0.17%
2020/06/22	1	17.50	0	0.00	18.05	1	581	0.17%
2020/06/12	0	0.00	1	16.75	16.90	-1	706	-0.14%
2020/06/09	0	0.00	0.3	17.30	17.40	-0.3	799	-0.04%
2020/06/08	1	17.20	0	0.00	17.30	1	830	0.12%
2020/06/01	0	0.00	1	16.85	16.80	-1	855	-0.12%
2020/05/18	5	16.50	0	0.00	17.25	5	893	0.56%
2020/05/15	0	0.00	1	17.00	17.00	-1	875	-0.11%
2020/05/12	0	0.00	35	17.84	17.80	-35	863	-4.05%
2020/05/11	20	18.09	2	18.15	18.10	18	858	2.10%
2020/05/08	0	0.00	10	17.90	17.90	-10	845	-1.18%
2020/05/06	1	18.30	21	18.16	17.90	-20	840	-2.38%
2020/05/05	6	17.89	0	0.00	17.85	6	826	0.73%
2020/05/04	37	18.04	6	18.02	18.00	31	820	3.78%
2020/04/30	1	17.50	0	0.00	17.30	1	800	0.12%
2020/04/29	2	17.88	11	17.53	17.70	-9	793	-1.13%
2020/04/28	0	0.00	4	17.20	17.20	-4	758	-0.53%
2020/04/21	0	0.00	3	14.80	14.60	-3	745	-0.40%
2020/04/20	2	14.70	0	0.00	14.75	2	737	0.27%
2020/04/16	3	14.40	0	0.00	14.40	3	728	0.41%
2020/04/13	10	13.95	30	13.86	14.05	-20	717	-2.79%
2020/03/25	10	13.95	0	0.00	13.80	10	711	1.41%
2020/03/19	0	0.00	10	10.85	10.30	-10	659	-1.52%
2020/03/17	0	0.00	7.1	12.21	11.85	-7.1	568	-1.24%
2020/03/16	0	0.00	15	13.13	12.90	-15	546	-2.74%
2020/03/13	13	14.19	0	0.00	14.15	13	504	2.57%
2020/03/12	0	0.00	1	15.80	15.70	-1	472	-0.21%
2020/03/11	0	0.00	3	17.35	17.30	-3	439	-0.68%
2020/03/10	1	17.55	0	0.00	17.55	1	434	0.23%
2020/03/09	1	17.95	0	0.00	17.90	1	425	0.23%
2020/03/03	2	18.38	0.6	18.20	18.20	1.4	397	0.36%
2020/03/02	0	0.00	1	18.05	18.15	-1	393	-0.25%
2020/02/25	1	18.70	2	18.50	18.70	-1	371	-0.27%
2020/02/24	13	18.95	2	19.00	18.85	11	365	3.01%
2020/01/30	0	0.00	10.1	17.50	17.50	-10.1	336	-3.02%
2019/12/24	5	18.50	0	0.00	18.50	5	355	1.41%
2019/12/20	2	18.50	0	0.00	18.50	2	358	0.56%
2019/12/09	0	0.00	2	18.55	18.60	-2	360	-0.55%
2019/12/02	0	0.00	0.1	18.60	18.50	-0.1	388	-0.03%
2019/11/21	0	0.00	1	18.60	18.55	-1	420	-0.24%
2019/11/13	1	18.50	0	0.00	18.50	1	437	0.23%
2019/11/08	1	18.60	0	0.00	18.85	1	441	0.23%
2019/11/07	2	18.70	0	0.00	18.50	2	428	0.47%
2019/11/05	0	0.00	0.1	19.00	19.15	-0.1	415	-0.01%
2019/10/25	0	0.00	1	19.80	19.75	-1	414	-0.24%
2019/10/16	1	18.60	0	0.00	19.00	1	388	0.26%
2019/10/14	0	0.00	1	18.40	18.35	-1	384	-0.26%
2019/09/27	0	0.00	0	18.65	18.50	0	388	0.00%
2019/09/11	10	19.00	0	0.00	18.90	10	413	2.42%
2019/08/26	0	0.00	1	18.55	18.45	-1	531	-0.19%
2019/08/16	1	18.60	0	0.00	18.60	1	559	0.18%
2019/08/06	0	0.00	19	18.57	18.60	-19	667	-2.85%
2019/08/05	2	18.80	0	0.00	18.70	2	674	0.30%
2019/08/01	1	19.45	0	0.00	19.40	1	674	0.15%
2019/07/29	1	19.65	0	0.00	19.70	1	678	0.15%
2019/07/22	2	19.90	0	0.00	19.75	2	707	0.28%
2019/07/16	5	19.90	1	19.95	19.95	4	733	0.55%
2019/07/15	0.5	20.00	0	0.00	20.00	0.5	734	0.07%
2019/07/10	1	20.00	2	20.15	20.30	-1	751	-0.13%
2019/06/25	1	19.75	0	0.00	20.00	1	848	0.12%
2019/06/24	0	0.00	3	20.00	20.00	-3	854	-0.35%
2019/06/18	10	20.35	0	0.00	20.30	10	891	1.12%
2019/06/17	0	0.00	10	20.60	20.45	-10	894	-1.12%
2019/06/12	1	21.60	0	0.00	21.70	1	870	0.11%
2019/06/10	10	22.00	0	0.00	22.40	10	851	1.17%
2019/05/23	2	22.60	3	22.42	22.30	-1	838	-0.12%
2019/05/22	0	0.00	1	22.75	22.90	-1	827	-0.12%
2019/03/28	0	0.00	5	22.11	21.95	-5	1,087	-0.46%
2019/03/27	0	0.00	1	22.75	22.75	-1	1,066	-0.09%
2019/03/26	0	0.00	5	22.60	22.60	-5	1,051	-0.48%
2019/03/22	0	0.00	1	22.00	22.10	-1	1,009	-0.10%
2019/03/19	1	21.70	0	0.00	21.70	1	1,018	0.10%
2019/03/18	2	21.55	5	21.60	21.55	-3	1,040	-0.29%
2019/03/15	0	21.30	0	0.00	21.40	0	1,052	0.00%
2019/03/14	5	21.60	0	0.00	21.40	5	1,061	0.47%
2019/03/11	2	21.63	0	0.00	21.60	2	1,105	0.18%
2019/03/06	1	22.15	0	0.00	22.15	1	1,203	0.08%
2019/03/04	1	22.65	0	0.00	22.65	1	1,202	0.08%
2019/02/26	0	0.00	0.1	21.80	21.90	-0.1	1,174	-0.01%
2019/02/25	0	21.80	0	0.00	21.80	0	1,176	0.00%
2019/02/18	1	22.20	0	0.00	21.90	1	1,202	0.08%
2019/02/15	0	0.00	6	23.08	22.95	-6	1,183	-0.51%
2019/02/12	1	23.20	1	23.10	23.10	0	1,187	0.00%
2019/02/11	1	23.20	0	0.00	22.95	1	1,188	0.08%
2019/01/30	2	22.45	0	0.00	22.65	2	1,185	0.17%
2019/01/21	0	0.00	2	21.55	21.50	-2	1,236	-0.16%
2019/01/18	1	21.50	0	0.00	21.50	1	1,258	0.08%
2019/01/11	1	22.10	4.5	21.97	21.15	-3.5	1,323	-0.26%
2019/01/09	1	21.15	1	21.15	20.90	0	1,295	0.00%
2019/01/08	0	0.00	1	20.75	20.90	-1	1,320	-0.08%
2019/01/02	0	0.00	5	20.40	20.40	-5	1,519	-0.33%
2018/12/27	4	19.80	0	0.00	19.60	4	1,641	0.24%
2018/12/11	0	0.00	6	20.54	20.65	-6	3,499	-0.17%
2018/12/10	7	19.49	0	0.00	19.55	7	3,497	0.20%
2018/12/07	1	20.15	0	0.00	20.10	1	3,533	0.03%
2018/12/05	1	20.25	0	0.00	20.55	1	3,535	0.03%
2018/11/30	4	20.50	0	0.00	20.35	4	3,622	0.11%
2018/11/15	0	0.00	1	21.55	21.40	-1	3,848	-0.03%
2018/11/13	0	0.00	1	22.95	23.10	-1	3,908	-0.03%
2018/11/12	0	0.00	1	23.30	22.75	-1	3,948	-0.03%
2018/11/08	0	0.00	8	23.42	22.85	-8	3,939	-0.20%
2018/11/07	0	0.00	2	23.00	23.05	-2	3,932	-0.05%
2018/11/06	1	22.50	1	22.80	22.90	0	3,942	0.00%
2018/11/05	0	0.00	2	22.15	22.80	-2	3,902	-0.05%
2018/11/02	1	21.00	0	0.00	21.75	1	3,873	0.03%
2018/11/01	6	20.58	0	0.00	20.85	6	3,852	0.16%
2018/10/25	1	21.40	0	0.00	21.40	1	3,863	0.03%
2018/10/19	2	21.00	21	21.20	21.60	-19	3,975	-0.48%
2018/10/18	0	0.00	5	21.45	21.50	-5	3,953	-0.13%
2018/10/17	5	21.45	0	0.00	21.40	5	3,944	0.13%
2018/10/16	2	21.23	0	0.00	21.10	2	3,920	0.05%
2018/10/15	0	0.00	5	21.05	21.05	-5	3,888	-0.13%
2018/10/12	5	21.31	13	21.31	21.30	-8	3,863	-0.21%
2018/10/11	1	21.05	0	0.00	20.80	1	3,807	0.03%
2018/10/09	0	0.00	5	23.00	22.80	-5	3,708	-0.13%
2018/10/08	9	22.98	0	0.00	23.40	9	3,674	0.24%
2018/10/05	16	22.80	15	22.70	23.10	1	3,638	0.03%
2018/10/04	10	23.00	0	0.00	22.80	10	3,547	0.28%
2018/10/03	8	23.36	18	23.34	23.30	-10	3,519	-0.28%
2018/10/02	5	24.40	0	0.00	24.40	5	3,404	0.15%
2018/10/01	5	24.60	6	24.40	24.65	-1	3,378	-0.03%
2018/09/28	7.1	24.37	5	25.00	24.30	2.1	3,334	0.06%
2018/09/27	0	0.00	21	24.00	23.90	-21	3,143	-0.67%
2018/09/26	27	23.70	1	23.80	23.75	26	3,103	0.84%
2018/09/25	20	24.62	15	24.56	24.30	5	3,028	0.17%
2018/09/21	1	24.10	0	0.00	24.30	1	2,926	0.03%
2018/09/20	30	25.10	30.2	24.65	24.40	-0.2	2,775	-0.01%
2018/09/19	15	24.60	26	24.85	24.70	-11	2,580	-0.43%
2018/09/18	10	23.95	18	23.65	23.80	-8	2,152	-0.37%
2018/09/17	1	23.20	2	23.43	22.50	-1	1,873	-0.05%
2018/09/14	0	0.00	4	22.80	22.80	-4	1,783	-0.22%
2018/09/13	10	22.60	10	22.83	22.55	0	1,767	0.00%
2018/09/10	1	20.85	0	0.00	20.90	1	1,759	0.06%
2018/09/07	0	0.00	8	21.50	21.50	-8	1,745	-0.46%
2018/09/06	0	0.00	1	22.85	22.65	-1	1,721	-0.06%
2018/09/05	11	22.51	15	22.88	23.10	-4	1,690	-0.24%
2018/09/04	1	22.30	0	0.00	22.25	1	1,641	0.06%
2018/09/03	0	0.00	2	22.50	22.15	-2	1,694	-0.12%
2018/08/29	0	0.00	1	21.95	21.95	-1	1,811	-0.06%
2018/08/27	0	0.00	81	22.43	22.30	-81	1,930	-4.20%
2018/08/24	0	0.00	10	22.00	22.15	-10	2,004	-0.50%
2018/08/23	0	0.00	4	22.45	22.40	-4	2,112	-0.19%
2018/08/20	0	0.00	3	22.05	22.00	-3	2,553	-0.12%
2018/08/17	0	0.00	12	21.86	21.90	-12	2,702	-0.44%
2018/08/14	0	0.00	2	21.28	21.50	-2	3,012	-0.07%
2018/08/13	1	20.65	0	0.00	20.65	1	3,041	0.03%
2018/08/10	0	0.00	6	21.53	21.40	-6	3,024	-0.20%
2018/08/08	10	21.55	0	0.00	21.40	10	3,039	0.33%
2018/08/06	0	0.00	1	21.40	21.40	-1	3,052	-0.03%
2018/08/03	0	0.00	3	22.15	21.35	-3	3,048	-0.10%
2018/08/02	0	0.00	5	21.50	21.45	-5	3,007	-0.17%
2018/08/01	2	21.45	0	0.00	21.65	2	3,001	0.07%
2018/07/31	0	0.00	2	21.65	21.45	-2	2,988	-0.07%
2018/07/30	0	0.00	6	21.43	21.55	-6	3,013	-0.20%
2018/07/27	6	19.95	56	20.15	20.10	-50	2,911	-1.72%
2018/07/26	3	19.55	3	19.65	19.80	0	2,889	0.00%
2018/07/23	10	19.30	0	0.00	19.20	10	2,897	0.35%
2018/07/18	45	19.50	0	0.00	19.65	45	2,900	1.55%
2018/07/17	3	19.50	3	19.45	19.50	0	2,899	0.00%
2018/07/11	0	0.00	8	19.45	19.55	-8	2,894	-0.28%
2018/07/10	3	19.00	3	19.00	19.05	0	2,889	0.00%
2018/07/09	2	18.95	47	19.34	19.10	-45	2,893	-1.56%
2018/07/05	45	18.89	0	0.00	18.65	45	2,897	1.55%
2018/07/03	8	18.84	0	0.00	18.70	8	2,896	0.28%
2018/07/02	1	19.70	0	0.00	19.05	1	2,889	0.03%
2018/06/26	1	19.65	0	0.00	19.90	1	2,879	0.03%
2018/06/25	2	20.15	0	0.00	19.75	2	2,886	0.07%
2018/06/21	1	20.60	1	20.55	20.55	0	2,866	0.00%
2018/06/19	0	0.00	1	21.25	21.40	-1	2,840	-0.04%
2018/06/14	1	20.70	30	20.70	20.55	-29	2,799	-1.04%
2018/06/12	8	21.18	2	21.00	21.45	6	2,768	0.22%
2018/06/11	0	0.00	10	21.30	21.15	-10	2,725	-0.37%
2018/06/08	1	22.35	0	0.00	22.25	1	2,669	0.04%
2018/06/07	0	0.00	10	22.15	22.20	-10	2,632	-0.38%
2018/06/06	1	22.40	0	0.00	22.40	1	2,609	0.04%
2018/06/05	0	0.00	13	23.43	22.95	-13	2,573	-0.51%
2018/06/04	2	22.78	1	22.80	22.95	1	2,486	0.04%
2018/06/01	2	22.90	1	23.00	23.05	1	2,473	0.04%
2018/05/31	25	22.88	33.1	23.20	23.40	-8.1	2,426	-0.33%
2018/05/30	1	22.60	1	22.40	22.20	0	2,301	0.00%
2018/05/29	27	23.79	4	23.90	22.90	23	2,204	1.04%
2018/05/28	31	23.50	22	23.49	23.80	9	2,003	0.45%
2018/05/25	15	23.72	9	23.53	23.40	6	1,795	0.33%
2018/05/24	11	22.29	31	22.31	22.80	-20	1,541	-1.30%
2018/05/23	25	21.10	11	20.72	21.00	14	1,283	1.09%
2018/05/22	2	20.10	0	0.00	20.30	2	1,242	0.16%
2018/05/21	0	0.00	1	20.50	19.90	-1	1,217	-0.08%
2018/05/17	1	19.70	12	19.86	19.95	-11	1,190	-0.92%
2018/05/15	1	19.55	100	19.69	19.50	-99	1,194	-8.28%
2018/05/14	0	0.00	16	19.52	19.70	-16	1,242	-1.29%
2018/05/10	13	19.18	0	0.00	19.15	13	1,252	1.04%
2018/05/09	3	19.33	5	19.35	19.15	-2	1,271	-0.16%
2018/05/08	10	19.61	0	0.00	19.65	10	1,270	0.79%
2018/05/07	5	20.05	7	20.06	20.05	-2	1,267	-0.16%
2018/05/04	0	0.00	3	19.12	19.10	-3	1,222	-0.25%
2018/05/03	1	18.80	0	0.00	18.80	1	1,233	0.08%
2018/04/30	0	0.00	2	18.70	18.70	-2	1,281	-0.16%
2018/04/27	2	18.20	0	0.00	17.95	2	1,318	0.15%
2018/04/20	0	0.00	1	18.50	18.75	-1	1,732	-0.06%
2018/04/18	2	18.75	0	0.00	18.50	2	2,134	0.09%
2018/04/17	0	0.00	1	18.50	18.55	-1	2,337	-0.04%
2018/04/16	0	0.00	2	18.60	18.60	-2	2,342	-0.09%
2018/04/13	4	19.64	1	19.45	19.40	3	2,348	0.13%
2018/04/11	0	0.00	2	19.30	19.50	-2	2,360	-0.08%
2018/04/10	0	0.00	45	19.13	19.05	-45	2,363	-1.90%
2018/04/09	0	0.00	6	19.20	19.00	-6	2,375	-0.25%
2018/04/03	5	19.04	1	19.05	19.15	4	2,383	0.17%
2018/04/02	2	18.50	4	18.99	19.10	-2	2,437	-0.08%
2018/03/31	2	18.58	0	0.00	18.45	2	2,424	0.08%
2018/03/28	13	18.46	1	18.45	18.50	12	2,478	0.48%
2018/03/27	2	18.90	0	0.00	19.00	2	2,482	0.08%
2018/03/26	47	18.66	0	0.00	18.70	47	2,507	1.87%
2018/03/23	2	18.90	2	18.60	18.90	0	2,497	0.00%
2018/03/22	12	19.30	0	0.00	19.05	12	2,490	0.48%
2018/03/21	0.1	19.25	0	0.00	19.35	0.1	2,494	0.00%
2018/03/16	0	0.00	2	19.80	19.80	-2	2,457	-0.08%
2018/03/14	0	0.00	3	20.35	19.85	-3	2,445	-0.12%
2018/03/13	0	0.00	1	20.55	20.40	-1	2,423	-0.04%
2018/03/09	1	20.80	0	0.00	20.75	1	2,390	0.04%
2018/03/08	1	20.65	1	20.75	20.50	0	2,343	0.00%
2018/03/07	2	20.83	1	21.00	20.55	1	2,329	0.04%
2018/03/06	1	20.35	0	0.00	20.75	1	2,288	0.04%
2018/02/12	0	0.00	1	20.10	19.35	-1	2,289	-0.04%
2018/02/09	1	19.50	0	0.00	19.60	1	2,308	0.04%
2018/02/08	0	0.00	4	19.48	19.55	-4	2,286	-0.17%
2018/02/07	2	19.00	0	0.00	19.00	2	2,267	0.09%
2018/02/02	0	0.00	3.2	21.05	20.95	-3.2	2,191	-0.14%
2018/01/26	2	21.10	0	0.00	21.20	2	2,172	0.09%
2018/01/25	2	20.60	0	0.00	20.65	2	2,151	0.09%
2018/01/24	6	20.75	5	21.15	20.70	1	2,135	0.05%
2018/01/23	0	0.00	10	20.48	21.25	-10	2,107	-0.47%
2018/01/22	0	0.00	24	20.31	20.20	-24	2,064	-1.16%
2018/01/19	7	20.90	0	0.00	20.90	7	2,030	0.34%
2018/01/18	5	21.06	0	0.00	21.10	5	2,004	0.25%
2018/01/17	14	21.99	0	0.00	21.75	14	1,940	0.72%
2018/01/16	18	22.13	38	22.20	21.80	-20	1,831	-1.09%
2018/01/15	5	20.85	30	21.00	20.85	-25	1,654	-1.51%
2018/01/12	47	21.18	10	21.26	21.25	37	1,575	2.35%
2018/01/11	15	19.48	22.4	19.86	20.05	-7.4	1,247	-0.59%
2018/01/05	5	18.35	0	0.00	18.30	5	1,019	0.49%
2018/01/04	2	18.40	0.3	18.35	18.40	1.7	1,008	0.17%
2018/01/03	0	0.00	1	18.70	18.70	-1	995	-0.10%