堤維西 (1522)-國泰-館前券商分點個股進出

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

堤維西

(1522)

可現股當沖

股價
51.7
漲跌
▲1.5
漲幅
+2.99%
成交量
4,876張
產業
上市汽車類股
256人加入追蹤

立即追蹤
本地時間:14:30

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

堤維西 (1522)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
2024/05/02	7.1	50.76	7.1	51.49	51.70	0	8,099	0.00%
2024/04/30	40.1	50.87	5.3	50.41	50.20	34.8	8,057	0.43%
2024/04/29	4	50.88	5	50.92	50.80	-1	7,992	-0.01%
2024/04/26	3	48.92	4	49.26	48.60	-1	7,903	-0.01%
2024/04/25	4.1	48.46	3	48.73	48.20	1.1	7,868	0.01%
2024/04/24	2	49.75	2.1	48.55	48.85	-0.1	7,856	0.00%
2024/04/23	2	47.95	0	0.00	48.05	2	7,850	0.03%
2024/04/22	1	48.25	8	48.53	48.25	-7	7,851	-0.09%
2024/04/19	3	49.70	9	49.71	49.80	-6	7,840	-0.08%
2024/04/18	2	51.50	2.2	51.53	51.10	-0.2	7,814	0.00%
2024/04/17	3	51.73	1.1	52.46	51.30	1.9	7,841	0.02%
2024/04/16	7	51.97	10	51.74	51.70	-3	7,823	-0.04%
2024/04/15	8.1	54.61	5.1	54.69	54.00	3	7,778	0.04%
2024/04/12	11	53.68	2	53.95	53.90	9	7,721	0.12%
2024/04/11	10.4	54.72	10	54.64	53.70	0.4	7,667	0.00%
2024/04/10	5.8	57.47	35.5	57.05	57.50	-29.7	7,571	-0.39%
2024/04/09	12.8	58.82	20.6	59.03	58.20	-7.8	7,511	-0.10%
2024/04/08	31.2	58.69	58	59.05	59.50	-26.9	7,445	-0.36%
2024/04/03	26.6	59.00	26.5	59.09	58.50	0	7,389	0.00%
2024/04/02	134.5	59.93	79	60.11	59.10	55.5	7,308	0.76%	大買/
2024/04/01	85.9	56.66	88.3	57.17	59.40	-2.4	6,949	-0.03%
2024/03/29	37.3	53.17	25.7	53.32	54.00	11.6	6,696	0.17%
2024/03/28	36.5	53.23	43.2	53.22	54.00	-6.7	6,600	-0.10%
2024/03/27	24	51.29	43.7	51.82	52.10	-19.7	6,312	-0.31%
2024/03/26	33.7	51.12	42.6	50.26	50.20	-8.9	6,218	-0.14%
2024/03/25	18	50.57	44.3	50.80	51.00	-26.3	6,160	-0.43%
2024/03/22	11.4	48.96	30.1	49.13	49.80	-18.7	6,120	-0.31%
2024/03/21	16.4	50.01	15	50.03	49.65	1.4	6,135	0.02%
2024/03/20	39.2	50.32	35.2	50.13	50.10	4	6,197	0.06%
2024/03/19	33	50.16	33.4	50.15	50.70	-0.4	6,192	-0.01%
2024/03/18	75.6	49.17	106.5	49.17	50.40	-30.9	6,162	-0.50%	大賣/
2024/03/15	32	47.12	14	46.98	46.60	18	6,013	0.30%
2024/03/14	32.3	47.24	20	46.61	46.35	12.3	6,033	0.20%
2024/03/13	16	46.72	14	47.04	46.35	2	6,331	0.03%
2024/03/12	36	47.31	29.6	47.37	47.50	6.5	7,073	0.09%
2024/03/11	15	44.78	14.1	45.01	44.75	0.9	7,350	0.01%
2024/03/08	20.2	45.24	12.2	45.31	44.30	8	7,473	0.11%
2024/03/07	16	46.97	20.6	47.23	46.05	-4.6	7,414	-0.06%
2024/03/06	21.2	48.61	22	48.81	48.35	-0.8	7,353	-0.01%
2024/03/05	46.4	49.22	149.5	49.22	48.60	-103.1	7,268	-1.42%	大賣/鉅額交易
2024/03/04	39.3	50.41	22.1	50.62	51.20	17.2	7,067	0.24%
2024/03/01	46.1	50.66	50.3	50.95	50.80	-4.2	6,962	-0.06%
2024/02/29	257.4	50.74	142.1	50.56	50.60	115.3	6,742	1.71%	大買/大賣/鉅額交易
2024/02/27	66.1	48.52	140.1	49.54	50.50	-74	5,591	-1.32%	大賣/
2024/02/26	28	45.70	32.5	45.84	45.95	-4.5	5,250	-0.09%
2024/02/23	9	44.83	14	44.82	44.20	-5	5,132	-0.10%
2024/02/22	15.2	44.79	15	44.86	45.00	0.2	5,124	0.00%
2024/02/21	15	44.03	11	44.09	43.90	4	5,088	0.08%
2024/02/20	15.3	43.98	13.2	44.50	43.55	2.1	5,114	0.04%
2024/02/19	12	43.76	22	43.91	44.20	-10	5,047	-0.20%
2024/02/16	27	43.64	34.2	43.69	43.05	-7.2	5,025	-0.14%
2024/02/15	8.2	41.63	31.2	41.45	42.40	-23	4,997	-0.46%
2024/02/05	0.1	40.15	3.6	40.12	40.05	-3.5	5,038	-0.07%
2024/02/02	1	39.65	1.3	39.62	39.70	-0.3	5,086	-0.01%
2024/01/31	0	0.00	1.1	39.34	39.40	-1.1	5,344	-0.02%
2024/01/30	0	0.00	7	39.23	39.20	-7	5,348	-0.13%
2024/01/29	1	39.40	3	39.08	39.25	-2	5,355	-0.04%
2024/01/26	2	39.08	2	39.20	39.00	0	5,365	0.00%
2024/01/25	7	39.04	8	38.96	38.85	-1	5,359	-0.02%
2024/01/24	1	38.15	3	38.32	38.15	-2	5,328	-0.04%
2024/01/23	3	37.67	2	37.80	37.70	1	5,372	0.02%
2024/01/22	2	37.30	0	0.00	37.20	2	5,399	0.04%
2024/01/19	0.5	37.00	1	37.40	37.10	-0.5	5,418	-0.01%
2024/01/18	2.2	37.00	16	37.08	37.05	-13.8	5,447	-0.25%
2024/01/17	2.2	37.61	5	37.60	37.35	-2.8	5,556	-0.05%
2024/01/16	2.1	38.10	1	38.30	38.15	1.1	5,598	0.02%
2024/01/15	0	0.00	3	38.50	38.35	-3	5,613	-0.05%
2024/01/12	6	38.33	5	38.31	38.20	1	5,669	0.02%
2024/01/11	9.1	38.46	9.7	38.74	38.90	-0.7	5,725	-0.01%
2024/01/10	1	39.45	4	39.65	39.45	-3	5,728	-0.05%
2024/01/09	2.1	39.54	3	39.22	39.35	-0.9	5,797	-0.02%
2024/01/08	5	39.57	4	39.54	39.30	1	5,859	0.02%
2024/01/05	5.1	39.93	0	0.00	39.80	5.1	5,936	0.09%
2024/01/04	0.1	40.50	1	40.30	40.25	-0.9	6,135	-0.01%
2024/01/03	20.1	40.65	5.5	40.60	40.65	14.6	6,192	0.24%
2024/01/02	1.6	40.76	10	40.53	40.40	-8.4	6,274	-0.13%
2023/12/29	3.3	40.54	10	40.42	40.50	-6.7	6,383	-0.10%
2023/12/28	2.1	39.80	4	39.79	39.75	-1.9	6,418	-0.03%
2023/12/27	11.2	39.89	3	40.02	39.75	8.2	6,637	0.12%
2023/12/26	8.6	40.12	5	40.14	40.00	3.6	6,772	0.05%
2023/12/25	5.2	40.00	5	40.04	39.80	0.2	6,864	0.00%
2023/12/22	5.2	40.52	9	40.76	40.30	-3.8	7,065	-0.05%
2023/12/21	13.2	41.39	8	41.35	41.00	5.2	7,860	0.07%
2023/12/20	8	42.06	2	42.15	41.95	6	7,983	0.08%
2023/12/19	5	42.41	12.1	42.10	42.05	-7.1	8,121	-0.09%
2023/12/18	8.1	42.97	7.6	43.17	42.50	0.5	8,365	0.01%
2023/12/15	22	44.08	36.2	43.67	43.45	-14.2	8,561	-0.17%
2023/12/14	13.1	43.93	17.3	43.89	43.80	-4.2	9,092	-0.05%
2023/12/13	18.1	43.40	15.5	43.59	43.80	2.6	9,355	0.03%
2023/12/12	15.1	42.33	15	42.46	42.65	0.1	9,845	0.00%
2023/12/11	13.5	43.04	35	43.08	42.55	-21.6	11,653	-0.19%
2023/12/08	69.2	43.96	96.2	43.50	43.15	-27	12,678	-0.21%
2023/12/07	103	44.57	161.2	43.90	42.70	-58.2	13,114	-0.44%	大買/大賣/
2023/12/06	78.1	43.16	44.2	43.10	43.95	33.9	12,484	0.27%
2023/12/05	77	41.62	26.1	41.44	41.40	50.9	12,183	0.42%
2023/12/04	5	40.80	3	40.95	40.65	2	12,092	0.02%
2023/12/01	7	40.41	29.1	40.35	40.85	-22.1	12,111	-0.18%
2023/11/30	11	39.88	3	39.67	39.65	8	12,083	0.07%
2023/11/29	5.1	39.99	4	40.11	40.10	1.1	12,172	0.01%
2023/11/28	3	39.57	6	39.71	40.00	-3	12,420	-0.02%
2023/11/27	15.2	39.18	22	38.97	39.05	-6.8	12,580	-0.05%
2023/11/24	0.2	39.95	8	39.85	40.00	-7.8	12,576	-0.06%
2023/11/22	16	40.05	18	40.05	40.10	-2	12,555	-0.02%
2023/11/21	35.4	40.32	5	40.34	40.15	30.4	12,510	0.24%
2023/11/20	27	40.11	15	40.16	40.60	12	12,452	0.10%
2023/11/17	25	39.82	13	40.00	40.30	12	12,339	0.10%
2023/11/16	9	39.61	35	39.67	39.75	-26	12,255	-0.21%
2023/11/15	9	39.33	13	39.32	39.05	-4	12,160	-0.03%
2023/11/14	42	39.28	25	39.43	39.40	17	12,066	0.14%
2023/11/13	18	38.37	22.4	38.35	38.80	-4.4	11,913	-0.04%
2023/11/10	13.3	37.58	7	37.16	36.95	6.3	11,746	0.05%
2023/11/09	48	38.60	24	39.05	38.25	24	11,680	0.21%
2023/11/08	3	38.33	0.2	38.50	38.25	2.8	11,432	0.02%
2023/11/07	4	38.09	2	38.35	38.05	2	11,433	0.02%
2023/11/06	1	38.30	0	0.00	38.35	1	11,441	0.01%
2023/11/03	10	38.60	13	38.37	38.35	-3	11,445	-0.03%
2023/11/02	9	38.35	12.1	38.42	38.50	-3.1	11,434	-0.03%
2023/11/01	5	37.47	4	37.63	37.85	1	11,417	0.01%
2023/10/31	9	38.27	8	38.49	37.40	1	11,407	0.01%
2023/10/30	5	38.29	3	38.45	38.55	2	11,363	0.02%
2023/10/27	8	39.14	6	39.28	38.50	2	11,339	0.02%
2023/10/26	6	39.04	5	39.29	39.15	1	11,361	0.01%
2023/10/25	16.1	40.07	6	40.25	39.85	10.1	11,416	0.09%
2023/10/24	4	39.03	6	39.36	39.45	-2	11,554	-0.02%
2023/10/23	6	38.57	2.2	38.85	38.70	3.8	11,558	0.03%
2023/10/20	13	38.98	10	38.93	38.60	3	11,551	0.03%
2023/10/19	22.1	40.40	39.2	39.94	39.95	-17.1	11,525	-0.15%
2023/10/18	6	40.46	26	40.15	40.45	-20	11,481	-0.17%
2023/10/17	27.3	41.15	30.1	41.11	40.55	-2.8	11,531	-0.02%
2023/10/16	27	41.60	8.1	41.69	41.70	18.9	11,521	0.16%
2023/10/13	11	42.14	18	42.10	42.30	-7	11,537	-0.06%
2023/10/12	41.1	41.38	26	41.16	41.80	15.1	11,493	0.13%
2023/10/11	23	42.70	16	42.60	42.35	7	11,304	0.06%
2023/10/06	29.1	43.19	27	42.78	43.15	2.1	11,264	0.02%
2023/10/05	23	43.52	18.1	43.54	42.90	4.9	11,202	0.04%
2023/10/04	9	43.01	27	43.02	42.85	-18	11,200	-0.16%
2023/10/03	63	44.20	62.2	43.91	43.30	0.8	11,160	0.01%
2023/10/02	31.2	43.56	31.4	43.75	44.00	-0.2	10,964	0.00%
2023/09/28	12.1	43.63	29.4	43.75	43.60	-17.3	10,853	-0.16%
2023/09/27	24.5	42.80	29	42.97	43.50	-4.5	10,960	-0.04%
2023/09/26	154	44.87	98	44.09	43.00	56	11,047	0.51%	大買/
2023/09/25	14	43.56	47	44.02	44.30	-33	10,301	-0.32%
2023/09/22	42.2	43.07	26	43.20	43.50	16.2	10,247	0.16%
2023/09/21	52.1	43.33	55	43.37	43.20	-2.9	10,155	-0.03%
2023/09/20	21.2	43.79	38.2	43.98	43.15	-17	10,028	-0.17%
2023/09/19	122.2	44.75	108	44.22	43.65	14.2	9,870	0.14%	大買/大賣/
2023/09/18	37	43.78	34.5	44.03	44.10	2.5	9,414	0.03%
2023/09/15	161.3	42.88	200	42.93	43.75	-38.7	9,142	-0.42%	大買/大賣/
2023/09/14	428.4	43.72	315.2	43.61	42.85	113.2	8,666	1.31%	大買/大賣/鉅額交易
2023/09/13	210	40.58	248.3	41.51	42.65	-38.3	6,980	-0.55%	大買/大賣/
2023/09/12	107.5	37.14	154.3	37.52	38.80	-46.8	6,287	-0.74%	大買/大賣/
2023/09/11	12.1	35.59	8	35.64	35.30	4.1	6,026	0.07%
2023/09/08	23	34.93	8	35.04	35.05	15	7,035	0.21%
2023/09/07	11	34.74	22	34.75	34.85	-11	7,362	-0.15%
2023/09/06	39	34.66	7.1	34.39	34.35	31.9	7,402	0.43%
2023/09/05	21	34.37	6.3	34.34	34.50	14.7	7,365	0.20%
2023/09/04	33.4	33.91	22.1	33.85	34.35	11.4	7,385	0.15%
2023/09/01	27.1	34.45	17	34.34	34.15	10.1	7,276	0.14%
2023/08/31	15	34.15	23.3	33.94	34.30	-8.3	7,010	-0.12%
2023/08/30	2.3	31.83	7	32.00	32.10	-4.7	6,832	-0.07%
2023/08/29	1	31.10	2	31.05	31.20	-1	6,817	-0.01%
2023/08/28	4	30.70	2	31.28	30.35	2	6,802	0.03%
2023/08/25	3	31.50	6	31.36	31.35	-3	6,780	-0.04%
2023/08/24	4	31.00	10	30.94	30.65	-6	6,760	-0.09%
2023/08/23	0	0.00	1	30.65	30.85	-1	6,756	-0.01%
2023/08/22	2.1	30.69	0	0.00	30.50	2.1	6,764	0.03%
2023/08/17	0	30.40	1.1	31.18	31.20	-1.1	6,811	-0.02%
2023/08/16	0	0.00	3	30.60	30.60	-3	6,830	-0.04%
2023/08/15	6	30.76	2	30.98	30.80	4	6,835	0.06%
2023/08/14	1	30.35	7	30.53	30.45	-6	6,836	-0.09%
2023/08/11	1	31.15	11	31.45	31.10	-10	6,829	-0.15%
2023/08/10	11	31.84	6	31.50	31.50	5	6,819	0.07%
2023/08/09	3	32.70	5	32.64	32.60	-2	6,806	-0.03%
2023/08/08	2	32.20	8	32.20	32.10	-6	6,810	-0.09%
2023/08/07	0	0.00	1	32.15	32.55	-1	6,864	-0.01%
2023/08/04	5	32.34	2	32.28	32.20	3	6,851	0.04%
2023/08/02	3.1	32.68	17	32.43	32.35	-14	6,857	-0.20%
2023/08/01	9	33.18	2.1	33.34	33.00	6.9	6,840	0.10%
2023/07/31	11	33.58	10	33.24	33.25	1	6,838	0.02%
2023/07/28	32.2	33.82	17	34.12	33.80	15.2	6,808	0.22%
2023/07/27	44	34.03	35.2	34.12	34.60	8.8	6,723	0.13%
2023/07/26	11	32.59	7	32.93	32.40	4	6,468	0.06%
2023/07/25	3	31.70	3	31.85	31.80	0	6,432	0.00%
2023/07/24	3	31.33	2	31.58	31.45	1	6,414	0.02%
2023/07/21	3	32.20	2	32.08	32.30	1	6,379	0.02%
2023/07/20	8	32.14	2	32.18	32.30	6	6,378	0.09%
2023/07/19	8	34.36	3	34.53	34.35	5	6,293	0.08%
2023/07/18	22	34.31	3	34.55	34.05	19	6,291	0.30%
2023/07/17	2.1	34.91	4.1	35.01	35.15	-2	6,262	-0.03%
2023/07/14	4	34.51	3	34.52	34.45	1	6,300	0.02%
2023/07/13	1.5	34.80	3	34.60	34.40	-1.5	6,331	-0.02%
2023/07/12	0	34.50	1	34.65	34.30	-1	6,341	-0.02%
2023/07/11	29.3	34.72	5.3	35.03	34.30	24	6,323	0.38%
2023/07/10	2	36.23	1.5	36.47	36.55	0.5	6,211	0.01%
2023/07/07	6	36.23	17	36.32	36.15	-11	6,203	-0.18%
2023/07/06	4.1	35.76	3	36.43	36.40	1.1	6,159	0.02%
2023/07/05	25.3	36.40	5	36.51	35.95	20.3	6,106	0.33%
2023/07/04	42	38.68	38.1	38.44	37.80	3.9	5,903	0.07%
2023/07/03	12	37.48	17	37.68	37.60	-5	5,600	-0.09%
2023/06/30	19	37.54	23	37.31	37.15	-4	5,536	-0.07%
2023/06/29	8	37.15	7	37.08	37.45	1	5,436	0.02%
2023/06/28	16	37.24	31	37.35	37.60	-15	5,349	-0.28%
2023/06/27	23	36.58	11	36.25	36.20	12	5,205	0.23%
2023/06/26	31.1	37.36	37	37.30	36.85	-5.9	5,120	-0.12%
2023/06/21	13	37.00	25.2	37.08	37.05	-12.1	4,988	-0.24%
2023/06/20	15.1	36.87	24	37.19	36.35	-9	4,933	-0.18%
2023/06/19	46	37.25	45	37.27	37.10	1	4,878	0.02%
2023/06/16	97.1	37.76	140	37.76	37.30	-42.9	4,736	-0.91%	大賣/
2023/06/15	91.1	36.36	89	36.26	36.95	2.1	4,348	0.05%
2023/06/14	270.2	35.72	180	35.69	35.25	90.2	4,010	2.25%	大買/大賣/
2023/06/13	40.5	32.60	62.7	33.01	33.70	-22.2	2,830	-0.78%
2023/06/12	3	30.57	10	30.56	30.65	-7	2,369	-0.30%
2023/06/09	3	29.82	4	30.00	29.65	-1	2,262	-0.04%
2023/06/08	6	29.88	8	29.79	29.30	-2	2,291	-0.09%
2023/06/07	3	29.30	1	29.15	29.20	2	2,282	0.09%
2023/06/06	2	29.23	1	29.35	29.20	1	2,305	0.04%
2023/06/05	5	29.68	4	29.65	29.60	1	2,326	0.04%
2023/06/02	1	29.50	1	29.40	29.40	0	2,347	0.00%
2023/06/01	0	0.00	1	29.10	29.05	-1	2,361	-0.04%
2023/05/30	1	28.90	1	29.30	29.15	0	2,378	0.00%
2023/05/25	1	29.40	0	0.00	29.40	1	2,430	0.04%
2023/05/24	0	0.00	1	30.00	29.75	-1	2,514	-0.04%
2023/05/23	2	29.55	9	29.55	29.70	-7	2,687	-0.26%
2023/05/22	4	29.20	2	29.23	29.25	2	2,684	0.07%
2023/05/19	2	28.85	5	28.45	28.45	-3	2,685	-0.11%
2023/05/18	6	28.87	2	28.85	28.80	4	2,727	0.15%
2023/05/17	2	28.80	3	28.78	28.85	-1	2,765	-0.04%
2023/05/16	1	28.55	0	0.00	28.50	1	2,789	0.04%
2023/05/15	0	0.00	116	28.16	28.25	-116	2,789	-4.16%	大賣/鉅額交易
2023/05/12	12	28.27	0	0.00	28.45	12	2,792	0.43%
2023/05/11	12	28.27	0	0.00	27.90	12	2,775	0.43%
2023/05/09	1	29.50	2	29.55	29.20	-1	2,729	-0.04%
2023/05/08	1	30.05	20	29.87	29.75	-19	2,750	-0.69%
2023/05/05	5	29.65	0	0.00	29.60	5	2,756	0.18%
2023/05/04	0	0.00	3	29.53	29.60	-3	2,779	-0.11%
2023/05/03	1	29.35	0	0.00	29.50	1	2,795	0.04%
2023/05/02	1	29.30	0	0.00	29.45	1	2,804	0.04%
2023/04/28	5	29.50	3	29.63	29.50	2	2,817	0.07%
2023/04/27	1	28.95	6	28.63	29.05	-5	2,794	-0.18%
2023/04/26	1	28.50	0	0.00	28.65	1	2,791	0.04%
2023/04/25	11	28.62	4	28.49	28.50	7	2,800	0.25%
2023/04/24	3	29.03	3	29.03	29.05	0	2,790	0.00%
2023/04/21	7	29.64	54	29.59	29.05	-47	2,777	-1.69%
2023/04/20	11	30.50	0	0.00	30.70	11	2,732	0.40%
2023/04/19	96	30.97	9.1	30.84	30.90	86.9	2,692	3.23%
2023/04/18	3	30.47	6	30.52	30.40	-3	2,617	-0.11%
2023/04/17	8	30.14	53	30.23	30.15	-45	2,580	-1.74%
2023/04/14	1	29.70	1	29.90	29.85	0	2,568	0.00%
2023/04/13	20.1	29.87	7	29.69	29.70	13.1	2,588	0.51%
2023/04/12	1	29.80	8.1	29.79	30.15	-7.1	2,672	-0.26%
2023/04/11	0	0.00	2	29.85	29.70	-2	2,708	-0.07%
2023/04/10	3	29.57	0	0.00	29.60	3	2,898	0.10%
2023/04/07	4	29.64	2	30.00	29.55	2	3,031	0.07%
2023/04/06	4.1	29.58	1	29.45	29.55	3.1	3,064	0.10%
2023/03/31	8	30.19	1	30.45	30.00	7	3,061	0.23%
2023/03/30	2	29.90	8	29.96	29.95	-6	3,044	-0.20%
2023/03/29	0	0.00	2	29.60	29.65	-2	3,060	-0.07%
2023/03/28	5	29.48	4	29.24	29.35	1	3,095	0.03%
2023/03/27	39	30.15	15	29.86	29.70	24	3,083	0.78%
2023/03/24	46	30.32	7	30.31	30.30	39	3,092	1.26%
2023/03/23	44	29.98	14	29.98	30.05	30	3,049	0.98%
2023/03/22	18	29.88	17	29.95	29.65	1	3,028	0.03%
2023/03/21	6	29.57	7	29.59	29.55	-1	2,953	-0.03%
2023/03/20	5	28.85	25	28.96	29.30	-20	2,899	-0.69%
2023/03/17	35	28.89	19	29.06	28.80	16	2,849	0.56%
2023/03/16	5	27.34	12	27.63	27.25	-7	2,698	-0.26%
2023/03/15	1	28.30	0	0.00	28.20	1	2,788	0.04%
2023/03/14	3	28.40	1	28.80	28.05	2	2,817	0.07%
2023/03/13	9	28.13	12	28.10	29.00	-3	2,849	-0.11%
2023/03/10	10	29.10	14	29.20	29.25	-4	2,865	-0.14%
2023/03/09	4	29.34	0	0.00	28.85	4	3,016	0.13%
2023/03/08	11	29.38	11	29.40	29.35	0	3,423	0.00%
2023/03/07	21	29.22	7	29.24	29.25	14	3,752	0.37%
2023/03/06	1	28.95	11	29.05	29.00	-10	3,738	-0.27%
2023/03/03	0	0.00	2	28.68	28.65	-2	3,718	-0.05%
2023/03/01	5	28.40	38	28.26	28.50	-33	3,712	-0.89%
2023/02/24	3	28.43	15	28.47	28.40	-12	3,717	-0.32%
2023/02/23	6	28.81	7	28.96	28.75	-1	3,711	-0.03%
2023/02/22	15	28.94	8	28.94	28.95	7	3,729	0.19%
2023/02/21	25	29.34	47	29.51	29.80	-22	3,673	-0.60%
2023/02/20	2.1	28.81	3	29.07	28.70	-0.9	3,584	-0.03%
2023/02/17	13	28.80	11	28.74	28.75	2	3,581	0.06%
2023/02/16	4	28.75	5	28.79	28.50	-1	3,660	-0.03%
2023/02/15	61	28.53	3	28.48	28.35	58	3,636	1.59%
2023/02/14	1	28.35	4	28.34	28.40	-3	3,606	-0.08%
2023/02/13	0	0.00	3	27.88	28.00	-3	3,587	-0.08%
2023/02/10	2	27.78	4	27.73	27.70	-2	3,597	-0.06%
2023/02/09	1	27.90	1	27.90	27.90	0	3,592	0.00%
2023/02/08	3	27.92	2.6	27.92	27.90	0.4	3,606	0.01%
2023/02/07	3	28.15	0	0.00	28.15	3	3,609	0.08%
2023/02/06	3	28.23	3.4	28.18	28.25	-0.4	3,613	-0.01%
2023/02/03	1	27.95	0	28.05	27.80	1	3,593	0.03%
2023/02/02	6	28.31	4	28.35	28.25	2	3,589	0.06%
2023/02/01	0	0.00	5	28.14	28.30	-5	3,585	-0.14%
2023/01/31	0	0.00	7	27.86	27.95	-7	3,587	-0.20%
2023/01/30	4	27.58	5	27.59	27.70	-1	3,602	-0.03%
2023/01/17	2	26.90	1	27.05	26.90	1	3,598	0.03%
2023/01/16	2	26.70	4	26.69	26.60	-2	3,613	-0.06%
2023/01/13	3	26.82	0	0.00	26.65	3	3,646	0.08%
2023/01/12	3	27.23	0	0.00	27.15	3	3,663	0.08%
2023/01/11	2	27.58	0	0.00	27.55	2	3,677	0.05%
2023/01/10	2	27.88	8	28.18	27.75	-6	3,699	-0.16%
2023/01/09	1	27.80	1.5	27.87	27.85	-0.5	3,721	-0.01%
2023/01/06	5	27.77	1	27.80	27.75	4	3,763	0.11%
2023/01/05	5	28.12	2	27.80	27.80	3	3,803	0.08%
2023/01/04	3	27.83	12	28.03	28.20	-9	3,839	-0.23%
2023/01/03	19	27.79	13	27.76	27.95	6	3,895	0.15%
2022/12/30	26.5	28.16	35	28.06	27.85	-8.5	3,969	-0.21%
2022/12/29	11	27.30	3	27.35	26.90	8	3,939	0.20%
2022/12/28	37.3	28.45	31	28.43	27.75	6.3	3,906	0.16%
2022/12/27	20	27.68	13	27.85	28.20	7	3,739	0.19%
2022/12/26	3	26.70	10	26.93	27.15	-7	3,618	-0.19%
2022/12/23	5	26.03	2	26.20	26.15	3	3,621	0.08%
2022/12/22	3	26.27	4	26.43	26.35	-1	3,649	-0.03%
2022/12/21	2	26.15	2	26.30	26.10	0	3,694	0.00%
2022/12/20	8	26.87	3	26.70	26.20	5	3,736	0.13%
2022/12/19	4	27.16	1	27.50	27.20	3	3,765	0.08%
2022/12/16	11	27.84	21	27.57	27.55	-10	3,801	-0.26%
2022/12/15	1.1	28.50	2	28.60	28.50	-0.9	3,784	-0.02%
2022/12/14	10	28.23	29	28.28	28.35	-19	3,787	-0.50%
2022/12/13	4	28.26	21	28.34	28.20	-17	3,774	-0.45%
2022/12/12	14	28.31	9	28.41	28.40	5	3,785	0.13%
2022/12/09	26.1	28.68	7	28.39	28.30	19	3,817	0.50%
2022/12/08	6	28.57	4	28.65	28.65	2	3,847	0.05%
2022/12/07	31	28.73	9	28.82	29.10	22	3,842	0.57%
2022/12/06	6	28.57	11	28.55	28.35	-5	3,893	-0.13%
2022/12/05	5	28.86	7	28.89	28.80	-2	3,886	-0.05%
2022/12/02	37.2	29.25	27	28.98	28.90	10.2	3,878	0.26%
2022/12/01	50	29.73	31	29.70	29.05	19	3,839	0.50%
2022/11/30	54.1	29.94	70	29.78	29.95	-15.9	3,723	-0.43%
2022/11/29	68.2	27.75	47.1	28.62	29.70	21.2	3,432	0.62%
2022/11/28	4	26.40	10	26.48	27.00	-6	3,119	-0.19%
2022/11/25	2	26.73	5	26.98	26.60	-3	3,171	-0.09%
2022/11/24	2	26.73	3	26.95	26.95	-1	3,216	-0.03%
2022/11/22	5	26.80	3	27.07	26.60	2	3,397	0.06%
2022/11/21	8	27.04	1	27.10	27.15	7	4,005	0.17%
2022/11/18	9	27.23	2	27.60	27.10	7	4,559	0.15%
2022/11/17	4	27.49	3.1	27.50	27.45	0.9	4,663	0.02%
2022/11/16	13	27.62	10	27.77	27.35	3	4,733	0.06%
2022/11/15	4	26.93	3	27.22	27.05	1	4,735	0.02%
2022/11/14	9	26.96	11	27.03	27.10	-2	4,781	-0.04%
2022/11/11	2	26.20	16	25.97	26.00	-14	4,787	-0.29%
2022/11/10	3	25.77	1	26.20	25.55	2	4,986	0.04%
2022/11/09	1	26.10	2	26.15	26.15	-1	5,134	-0.02%
2022/11/08	2	26.33	1	26.50	26.15	1	5,285	0.02%
2022/11/07	2	26.28	2	26.43	26.25	0	5,441	0.00%
2022/11/04	2	25.98	3	26.18	26.25	-1	5,896	-0.02%
2022/11/03	1	25.35	1	25.75	26.00	0	6,304	0.00%
2022/11/02	0	0.00	1	25.85	25.85	-1	6,725	-0.01%
2022/10/31	0	0.00	4	25.38	25.15	-4	7,257	-0.06%
2022/10/28	3	25.05	0	0.00	24.65	3	7,474	0.04%
2022/10/27	0	0.00	3	24.88	25.20	-3	7,692	-0.04%
2022/10/26	5	24.55	2	24.20	24.20	3	8,056	0.04%
2022/10/25	1	25.25	1	25.50	25.00	0	8,943	0.00%
2022/10/24	3	25.98	3	25.88	25.65	0	9,896	0.00%
2022/10/21	3	25.77	4	25.98	25.55	-1	10,099	-0.01%
2022/10/20	2	25.68	0	0.00	25.65	2	10,235	0.02%
2022/10/19	1	26.50	1	26.60	26.05	0	10,335	0.00%
2022/10/18	1	26.25	5	26.41	26.45	-4	10,400	-0.04%
2022/10/17	7	25.50	1	25.65	25.90	6	10,781	0.06%
2022/10/14	0	0.00	9	26.19	26.40	-9	11,190	-0.08%
2022/10/13	9	25.61	6	25.58	25.05	3	11,545	0.03%
2022/10/12	5	26.16	12	26.23	26.50	-7	11,848	-0.06%
2022/10/11	13	25.76	14.5	25.35	25.40	-1.5	12,272	-0.01%
2022/10/07	27	27.61	29	27.78	27.40	-2	12,624	-0.02%
2022/10/06	40.5	27.88	27	27.12	27.95	13.5	12,764	0.11%
2022/10/05	2	26.85	5	27.13	26.65	-3	12,872	-0.02%
2022/10/04	1	26.40	4	26.70	26.80	-3	13,081	-0.02%
2022/10/03	1	25.60	1	25.90	26.15	0	13,615	0.00%
2022/09/30	5	25.58	6	26.01	26.20	-1	14,289	-0.01%
2022/09/29	5	26.75	9	26.85	26.60	-4	14,422	-0.03%
2022/09/28	5	26.45	7	26.36	26.00	-2	14,603	-0.01%
2022/09/27	2	27.08	4	27.04	27.45	-2	14,811	-0.01%
2022/09/26	7	27.03	6	26.62	26.40	1	14,833	0.01%
2022/09/23	11	28.70	2	27.95	27.95	9	14,926	0.06%
2022/09/22	4	28.65	6	28.80	29.00	-2	15,042	-0.01%
2022/09/21	4	29.41	2	29.03	28.90	2	15,250	0.01%
2022/09/20	3	29.17	4	29.25	29.45	-1	15,429	-0.01%
2022/09/19	5	29.04	2	29.18	28.95	3	15,645	0.02%
2022/09/16	20	30.19	9	30.34	29.60	11	15,892	0.07%
2022/09/15	9	30.22	2	30.68	29.90	7	16,211	0.04%
2022/09/14	3	29.82	3	30.17	30.35	0	16,664	0.00%
2022/09/13	18	30.12	33	30.18	30.45	-15	17,060	-0.09%
2022/09/12	6	29.38	5	29.63	29.35	1	17,129	0.01%
2022/09/08	8	29.23	17	29.27	29.30	-9	17,430	-0.05%
2022/09/07	6	28.65	14	28.50	28.65	-8	17,787	-0.04%
2022/09/06	5	28.62	6	29.01	28.55	-1	18,070	-0.01%
2022/09/05	37	29.13	17	29.02	28.70	20	18,721	0.11%
2022/09/02	3	30.33	1	30.80	30.25	2	20,137	0.01%
2022/09/01	7	30.48	2	30.35	30.30	5	20,859	0.02%
2022/08/31	5	30.46	10	30.67	30.65	-5	20,899	-0.02%
2022/08/30	4	30.69	4	30.63	30.55	0	21,039	0.00%
2022/08/29	24	30.15	47	30.22	30.25	-23	21,166	-0.11%
2022/08/26	68	31.88	42	32.08	31.05	26	21,164	0.12%
2022/08/25	43.1	31.82	34.1	31.84	30.90	9	20,828	0.04%
2022/08/24	8	30.94	32	31.09	31.00	-24	20,666	-0.12%
2022/08/23	1	30.95	30	30.73	30.65	-29	20,899	-0.14%
2022/08/22	16	29.91	5	30.29	30.60	11	21,167	0.05%
2022/08/19	19.1	30.70	3	30.48	30.45	16.1	21,655	0.07%
2022/08/18	8.1	30.73	15	30.74	30.75	-6.9	22,464	-0.03%
2022/08/17	27	31.26	79	31.31	30.80	-52	22,788	-0.23%
2022/08/16	6	30.96	12.3	31.03	31.10	-6.3	23,336	-0.03%
2022/08/15	32.5	30.66	15	30.73	30.95	17.5	24,023	0.07%
2022/08/12	14.8	30.19	15	30.26	30.45	-0.2	24,485	0.00%
2022/08/11	125	30.67	79	30.10	30.05	46	24,492	0.19%	大買/
2022/08/10	51	32.09	35.1	32.00	31.50	15.9	24,165	0.07%
2022/08/09	61	32.15	100	32.03	32.15	-39	23,817	-0.16%
2022/08/08	72.1	31.16	46	31.51	31.85	26.1	23,498	0.11%
2022/08/05	59	30.74	87	31.01	31.30	-28	23,329	-0.12%
2022/08/04	15	29.40	17.3	29.71	30.00	-2.3	23,085	-0.01%
2022/08/03	43.1	29.81	22	30.11	29.70	21.1	22,865	0.09%
2022/08/02	102	30.95	56	30.66	30.65	46	22,614	0.20%	大買/
2022/08/01	257	32.05	234	32.18	32.20	23	22,225	0.10%	大買/大賣/
2022/07/29	131.2	31.21	186	31.36	31.65	-54.8	21,313	-0.26%	大買/大賣/
2022/07/28	63	30.28	66.2	30.03	29.85	-3.2	20,351	-0.02%
2022/07/27	21	29.44	24	29.48	29.90	-3	20,129	-0.01%
2022/07/26	14	28.99	21	28.94	28.85	-7	19,953	-0.04%
2022/07/25	14	29.27	25	29.39	29.50	-11	19,819	-0.06%
2022/07/22	60	30.25	37	30.09	29.30	23	19,726	0.12%
2022/07/21	97	29.83	54	29.78	29.95	43	19,332	0.22%
2022/07/20	78	31.02	104.1	31.14	30.60	-26.1	18,872	-0.14%	大賣/
2022/07/19	46	31.04	41.1	30.45	30.25	4.9	18,453	0.03%
2022/07/18	83.1	30.65	77	31.04	31.30	6.1	18,106	0.03%
2022/07/15	25	29.73	47	29.63	29.90	-22	17,621	-0.12%
2022/07/14	50	28.04	29.3	27.72	28.50	20.7	17,185	0.12%
2022/07/13	58.2	28.44	31	29.05	27.95	27.2	16,931	0.16%
2022/07/12	56	29.14	34	29.21	27.90	22	16,744	0.13%
2022/07/11	103	32.50	91	31.92	31.00	12	16,504	0.07%	大買/
2022/07/08	113.2	31.22	132	31.24	31.75	-18.8	15,939	-0.12%	大買/大賣/
2022/07/07	14	28.20	13	28.15	29.10	1	15,240	0.01%
2022/07/06	30	28.74	39	28.72	27.40	-9	15,059	-0.06%
2022/07/05	66	29.32	47.3	29.31	29.60	18.7	14,837	0.13%
2022/07/04	10	27.97	25	28.05	28.20	-15	14,569	-0.10%
2022/07/01	24	28.21	21.2	28.21	27.90	2.8	14,470	0.02%
2022/06/30	19	28.39	23	28.58	28.10	-4	14,298	-0.03%
2022/06/29	42	28.89	39	28.95	29.30	3	14,125	0.02%
2022/06/28	51	28.99	64	29.09	29.20	-13	13,888	-0.09%
2022/06/27	68	28.68	99	28.77	28.95	-31	13,678	-0.23%
2022/06/24	131	28.73	99	28.20	28.30	32	13,433	0.24%	大買/
2022/06/23	69	28.33	79.1	28.46	28.55	-10.1	13,141	-0.08%
2022/06/22	143.1	28.26	111	28.22	28.15	32.1	12,766	0.25%	大買/大賣/
2022/06/21	53	27.41	75	27.52	28.00	-22	12,252	-0.18%
2022/06/20	29	26.68	41	26.18	25.75	-12	11,799	-0.10%
2022/06/17	43	26.23	77	26.23	27.20	-34	11,539	-0.29%
2022/06/16	127	27.79	124	27.82	27.45	3	11,197	0.03%	大買/大賣/
2022/06/15	115	27.50	129	27.46	27.40	-14	10,789	-0.13%	大買/大賣/
2022/06/14	211.5	28.62	164	28.32	27.55	47.5	10,452	0.45%	大買/大賣/
2022/06/13	367.2	31.76	368	31.66	29.90	-0.8	9,703	-0.01%	大買/大賣/
2022/06/10	171	29.48	143	30.12	30.70	28	8,138	0.34%	大買/大賣/
2022/06/09	18	28.10	16	28.18	28.20	2	7,365	0.03%
2022/06/08	17	27.68	22	28.06	28.25	-5	7,249	-0.07%
2022/06/07	53	28.11	56	27.90	28.00	-3	7,048	-0.04%
2022/06/06	6	27.50	13.4	27.37	27.75	-7.4	6,851	-0.11%
2022/06/02	50	28.25	50	27.92	27.95	0	6,718	0.00%
2022/06/01	68	28.16	64	28.22	28.50	4	6,424	0.06%
2022/05/31	112	28.16	116	27.99	27.40	-4	6,007	-0.07%	大買/大賣/
2022/05/30	43	28.37	49.3	28.34	28.10	-6.3	5,611	-0.11%
2022/05/27	71	27.88	62	27.98	28.70	9	5,233	0.17%
2022/05/26	193	27.81	210	27.85	27.90	-17	4,640	-0.37%	大買/大賣/
2022/05/25	43	26.67	51	26.60	26.50	-8	3,738	-0.21%
2022/05/24	162.3	26.74	135	26.70	27.00	27.3	3,296	0.83%	大買/大賣/
2022/05/23	116	26.22	131	26.24	25.95	-15	2,512	-0.60%	大買/大賣/
2022/05/20	139	25.27	134	25.20	24.85	5	1,653	0.30%	大買/大賣/
2022/05/19	54	23.23	58	23.11	23.95	-4	1,019	-0.39%
2022/05/18	17	22.70	36	22.46	23.10	-19	831	-2.29%
2022/05/17	35	21.90	16.5	21.93	22.10	18.5	688	2.69%
2022/05/16	1	21.05	10	21.61	21.55	-9	602	-1.49%
2022/05/13	7	20.81	7	20.88	20.45	0	482	0.00%
2022/05/12	6	20.30	2	20.63	20.10	4	370	1.08%
2022/05/06	0	0.00	1	19.55	20.15	-1	275	-0.36%
2022/05/04	0.1	19.75	0	0.00	19.80	0.1	256	0.04%
2022/04/28	0	0.00	63	19.60	19.50	-63	248	-25.32%
2022/04/27	63	19.26	9	19.02	19.75	54	241	22.35%
2022/04/22	1	19.65	0	0.00	19.45	1	211	0.47%
2022/04/21	1	19.45	0	0.00	19.35	1	201	0.50%
2022/04/20	1	19.30	5	19.31	19.30	-4	197	-2.02%
2022/04/18	0	0.00	1	19.05	19.05	-1	186	-0.54%
2022/04/06	0	0.00	1	18.45	18.35	-1	204	-0.49%
2022/03/31	2	18.70	0	0.00	18.65	2	211	0.95%
2022/03/14	1	17.85	0	0.00	17.85	1	237	0.42%
2022/03/10	1	18.10	0	0.00	18.05	1	235	0.42%
2022/02/24	0	0.00	1	18.70	18.60	-1	246	-0.41%
2022/02/23	1	18.75	0	0.00	18.85	1	246	0.41%
2022/02/22	0	0.00	1	18.75	18.80	-1	246	-0.40%
2022/02/21	1	19.00	0	0.00	19.00	1	248	0.40%
2022/02/18	1	18.95	1	18.95	18.95	0	251	0.00%
2022/02/14	8	18.84	0	0.00	18.85	8	263	3.04%
2022/02/08	3	19.10	0	0.00	19.20	3	273	1.10%
2022/01/25	0	0.00	2	18.45	18.50	-2	279	-0.71%
2022/01/21	2	18.90	0	0.00	18.90	2	273	0.73%
2022/01/14	2	19.15	0	0.00	19.20	2	280	0.71%
2022/01/13	0.3	19.20	0	0.00	19.30	0.3	309	0.09%
2022/01/11	0	0.00	2	19.15	19.15	-2	316	-0.63%
2022/01/06	2	19.55	0	0.00	19.45	2	312	0.64%
2022/01/04	1	19.70	1	19.65	19.60	0	307	0.00%
2021/12/28	0	0.00	1	19.25	19.40	-1	291	-0.34%
2021/12/27	0	0.00	3.1	19.40	19.40	-3.1	286	-1.07%
2021/12/24	1	19.20	0	0.00	19.10	1	285	0.35%
2021/12/23	1	19.00	0	0.00	19.00	1	283	0.35%
2021/12/17	0	0.00	1	19.10	19.00	-1	282	-0.35%
2021/12/15	0	0.00	2	18.95	19.10	-2	279	-0.72%
2021/12/14	1	19.00	0	0.00	19.00	1	287	0.35%
2021/12/10	2	19.08	0	0.00	19.10	2	282	0.71%
2021/12/03	1	19.10	0	0.00	19.15	1	270	0.37%
2021/12/01	3	19.10	0	0.00	19.25	3	268	1.12%
2021/11/30	0	0.00	3	19.35	19.05	-3	269	-1.11%
2021/11/29	3	19.00	0	0.00	19.15	3	268	1.12%
2021/11/24	1	19.45	0	0.00	19.50	1	261	0.38%
2021/11/23	1	19.45	0	0.00	19.40	1	260	0.38%
2021/11/15	1	19.70	0	0.00	19.70	1	258	0.39%
2021/11/03	0	0.00	1	20.05	19.90	-1	271	-0.37%
2021/10/28	1	20.10	0	0.00	20.15	1	268	0.37%
2021/10/25	0	0.00	1	20.00	20.10	-1	275	-0.36%
2021/10/20	2	19.90	1	19.95	20.00	1	256	0.39%
2021/10/18	2	19.45	2	19.45	19.50	0	264	0.00%
2021/10/14	2	19.25	0	0.00	19.20	2	275	0.73%
2021/10/12	0	0.00	23	19.21	19.20	-23	283	-8.12%
2021/10/05	0	0.00	2	19.45	19.65	-2	326	-0.61%
2021/10/04	1	19.30	1	19.55	19.25	0	329	0.00%
2021/10/01	2	19.35	2	19.25	19.40	0	336	0.00%
2021/09/27	0	0.00	1	20.20	20.05	-1	362	-0.28%
2021/09/22	0	0.00	3	19.88	20.05	-3	372	-0.80%
2021/09/17	3.1	20.12	0	0.00	20.15	3.1	370	0.84%
2021/09/14	0	0.00	2	19.55	19.65	-2	385	-0.52%
2021/09/08	0	0.00	2	19.45	19.35	-2	401	-0.50%
2021/09/07	1	19.75	3	20.07	19.55	-2	402	-0.50%
2021/08/23	2	19.40	0	0.00	19.40	2	432	0.46%
2021/08/20	1	19.15	0	0.00	19.05	1	437	0.23%
2021/08/17	1	19.80	0	0.00	19.75	1	439	0.23%
2021/08/12	0	0.00	5	20.95	20.95	-5	436	-1.15%
2021/08/11	2	21.00	0	0.00	20.95	2	440	0.45%
2021/08/10	0	0.00	2	21.20	21.15	-2	447	-0.45%
2021/07/28	0	0.00	1	21.85	21.80	-1	559	-0.18%
2021/07/27	1	22.60	0	0.00	22.20	1	590	0.17%
2021/07/23	5	22.30	0	0.00	22.35	5	625	0.80%
2021/07/22	0	0.00	4	21.85	21.75	-4	639	-0.63%
2021/07/21	1	21.50	0	0.00	21.60	1	711	0.14%
2021/07/20	0	0.00	3	22.10	22.00	-3	734	-0.41%
2021/07/15	1	22.50	1	22.55	22.60	0	809	0.00%
2021/07/14	1	22.95	0	0.00	22.40	1	854	0.12%
2021/07/13	0	0.00	2	23.00	22.95	-2	947	-0.21%
2021/07/12	3	22.55	0	0.00	22.60	3	1,030	0.29%
2021/07/07	0	22.60	1.2	22.74	22.70	-1.1	1,077	-0.10%
2021/07/06	1	22.60	0	0.00	22.60	1	1,098	0.09%
2021/07/02	0	0.00	2	22.25	22.25	-2	1,108	-0.18%
2021/06/30	5	21.95	0	0.00	21.95	5	1,111	0.45%
2021/06/29	1	21.90	1	22.10	21.85	0	1,116	0.00%
2021/06/28	0	0.00	2	22.25	22.20	-2	1,121	-0.18%
2021/06/25	0.2	22.45	8	22.49	22.35	-7.9	1,123	-0.70%
2021/06/23	0	22.15	4	21.98	22.20	-4	1,121	-0.35%
2021/06/22	1	21.70	0	0.00	21.70	1	1,115	0.09%
2021/06/15	1	21.55	0	0.00	21.55	1	1,153	0.09%
2021/06/11	3	21.35	7	21.60	21.35	-4	1,158	-0.35%
2021/06/09	2	21.35	0	0.00	21.30	2	1,171	0.17%
2021/05/26	0	0.00	2	21.05	21.05	-2	1,245	-0.16%
2021/05/25	0	0.00	1	20.95	20.80	-1	1,258	-0.08%
2021/05/24	2	20.80	0	0.00	20.65	2	1,272	0.16%
2021/05/20	4	20.05	0	0.00	20.05	4	1,375	0.29%
2021/05/19	0	0.00	1	20.20	20.05	-1	1,381	-0.07%
2021/05/18	3	19.25	3	19.65	20.30	0	1,382	0.00%
2021/05/17	1	19.45	0	0.00	18.75	1	1,377	0.07%
2021/05/14	7	20.20	1	20.95	20.35	6	1,363	0.44%
2021/05/13	1	20.55	0	0.00	20.50	1	1,356	0.07%
2021/05/12	0	0.00	1	21.70	20.70	-1	1,344	-0.07%
2021/05/10	2	23.00	0	0.00	23.30	2	1,310	0.15%
2021/05/06	0	0.00	1	22.95	22.50	-1	1,326	-0.08%
2021/05/04	0	0.00	12	22.58	22.65	-12	1,378	-0.87%
2021/05/03	2	24.68	0	0.00	23.70	2	1,350	0.15%
2021/04/29	3	25.20	2	24.83	24.75	1	1,341	0.07%
2021/04/28	2	25.45	0	0.00	25.35	2	1,326	0.15%
2021/04/27	2	25.73	16	25.86	25.55	-14	1,320	-1.06%
2021/04/26	1	24.75	1	25.00	24.85	0	1,253	0.00%
2021/04/22	3	24.92	6	24.76	24.35	-3	1,237	-0.24%
2021/04/21	0	0.00	1	25.35	25.35	-1	1,213	-0.08%
2021/04/20	5	25.81	1	25.65	25.60	4	1,214	0.33%
2021/04/19	32	25.35	23	25.33	25.95	9	1,196	0.75%
2021/04/16	2	25.10	3	24.37	25.00	-1	1,129	-0.09%
2021/04/15	1	23.70	0	0.00	23.70	1	1,074	0.09%
2021/04/14	4	23.59	4	23.60	23.65	0	1,246	0.00%
2021/04/13	9	24.36	2	24.23	24.10	7	1,262	0.55%
2021/04/12	0	0.00	13	24.14	24.10	-13	1,234	-1.05%
2021/04/07	1	23.30	0	0.00	23.40	1	1,254	0.08%
2021/04/06	4	23.40	0	0.00	23.35	4	1,347	0.30%
2021/03/29	3	23.70	5	23.70	23.65	-2	1,401	-0.14%
2021/03/26	0	0.00	58	23.64	23.70	-58	1,396	-4.15%
2021/03/23	10	23.50	0	0.00	23.55	10	1,389	0.72%
2021/03/18	0	0.00	11	24.05	24.00	-11	1,362	-0.81%
2021/03/16	3	23.92	0	0.00	23.85	3	1,366	0.22%
2021/03/15	1	23.95	0	0.00	24.00	1	1,369	0.07%
2021/03/12	11	24.15	2	24.30	24.05	9	1,364	0.66%
2021/03/08	0	0.00	1	23.70	23.45	-1	1,311	-0.08%
2021/03/03	2	23.85	0	0.00	23.85	2	1,307	0.15%
2021/03/02	0	0.00	2	23.95	23.65	-2	1,303	-0.15%
2021/02/26	3	24.18	1	24.10	24.10	2	1,301	0.15%
2021/02/25	0	0.00	3	24.28	24.55	-3	1,289	-0.23%
2021/02/24	2	24.20	3	24.13	24.00	-1	1,276	-0.08%
2021/02/23	17.4	24.51	1	24.55	24.40	16.4	1,259	1.30%
2021/02/22	0	0.00	5	23.10	23.80	-5	1,171	-0.43%
2021/02/19	5	22.65	1	22.70	22.85	4	1,152	0.35%
2021/02/18	1	22.50	2	22.65	22.60	-1	1,143	-0.09%
2021/02/17	3	22.00	0	0.00	22.20	3	1,139	0.26%
2021/02/04	3	22.10	0	0.00	22.10	3	1,128	0.27%
2021/02/03	1	22.50	0	0.00	22.40	1	1,123	0.09%
2021/02/02	7	22.77	6	22.60	22.55	1	1,125	0.09%
2021/01/29	1	23.65	2	23.05	22.90	-1	1,111	-0.09%
2021/01/28	3	23.87	0	0.00	23.65	3	1,097	0.27%
2021/01/27	5	23.95	4	24.25	24.30	1	1,083	0.09%
2021/01/25	2	23.00	0	0.00	22.95	2	1,004	0.20%
2021/01/22	0	23.15	2	22.68	23.25	-2	1,000	-0.20%
2021/01/21	1	23.20	2	22.85	22.45	-1	989	-0.10%
2021/01/20	2	23.20	1	22.70	22.70	1	984	0.10%
2021/01/18	0	0.00	1	23.00	23.80	-1	956	-0.10%
2021/01/15	0	0.00	1	23.80	23.80	-1	949	-0.11%
2021/01/13	3	24.37	2	24.63	24.65	1	934	0.11%
2021/01/12	1	24.00	26	24.04	23.90	-25	911	-2.74%
2021/01/11	5	24.97	4	24.89	25.00	1	884	0.11%
2021/01/08	6	24.53	1	24.80	24.75	5	848	0.59%
2021/01/07	38	25.46	197	25.08	25.30	-159	794	-20.01%	大賣/鉅額交易
2021/01/06	1	23.80	1	23.60	23.60	0	614	0.00%
2021/01/05	0	0.00	10	23.80	24.05	-10	590	-1.69%
2021/01/04	10	24.25	0	0.00	24.30	10	576	1.73%
2020/12/31	15	23.70	14	23.52	23.60	1	546	0.18%
2020/12/30	0	0.00	2	23.58	23.50	-2	530	-0.38%
2020/12/29	4	24.26	7	24.31	23.95	-3	506	-0.59%
2020/12/28	4	22.99	0	0.00	23.90	4	405	0.99%
2020/12/24	1	21.35	0	0.00	21.35	1	321	0.31%
2020/12/21	4	21.30	0	0.00	21.40	4	331	1.21%
2020/12/09	0	0.00	12	22.20	22.20	-12	331	-3.62%
2020/12/03	0	0.00	2	21.55	21.50	-2	321	-0.62%
2020/12/01	0	0.00	1	21.80	21.80	-1	320	-0.31%
2020/11/27	2	22.05	1	22.05	22.10	1	317	0.32%
2020/11/26	0	0.00	1	22.05	22.00	-1	313	-0.32%
2020/11/24	2	21.80	0	0.00	21.75	2	306	0.65%
2020/11/12	1	21.50	1	21.50	21.55	0	315	0.00%
2020/11/04	1	21.00	0	0.00	20.90	1	320	0.31%
2020/10/23	0	0.00	1	22.20	22.20	-1	333	-0.30%
2020/10/05	0	0.00	3	21.00	20.85	-3	428	-0.70%
2020/09/29	2	20.80	0	0.00	20.75	2	450	0.44%
2020/09/17	1	21.60	0	0.00	21.60	1	536	0.19%
2020/09/15	0	0.00	20	21.13	21.35	-20	541	-3.70%
2020/09/10	0	0.00	1	22.30	22.20	-1	536	-0.19%
2020/08/21	0	0.00	4	21.95	21.90	-4	807	-0.50%
2020/08/19	1	22.50	0	0.00	22.45	1	801	0.12%
2020/08/14	0	0.00	1	22.45	22.30	-1	802	-0.12%
2020/08/13	0	0.00	2	22.50	22.40	-2	802	-0.25%
2020/08/07	0	0.00	1	22.60	22.60	-1	818	-0.12%
2020/08/04	0	0.00	2	22.20	22.15	-2	831	-0.24%
2020/07/31	2	22.15	1	22.05	22.25	1	837	0.12%
2020/07/30	0	0.00	1	22.00	22.35	-1	843	-0.12%
2020/07/29	1	22.00	0	0.00	22.00	1	849	0.12%
2020/07/27	0	0.00	1	22.15	22.25	-1	866	-0.12%
2020/07/24	3	22.90	3	23.07	22.70	0	870	0.00%
2020/07/23	0	0.00	1	23.80	23.80	-1	858	-0.12%
2020/07/20	10	25.10	0	0.00	25.05	10	827	1.21%
2020/07/17	0	0.00	1	25.10	25.15	-1	842	-0.12%
2020/07/16	0	0.00	7	25.25	25.30	-7	849	-0.82%
2020/07/15	0	0.00	4	25.20	25.05	-4	848	-0.47%
2020/07/10	5	24.97	0	0.00	24.80	5	953	0.52%
2020/07/09	2	25.35	0	0.00	25.20	2	983	0.20%
2020/07/01	2	25.10	1	25.20	25.00	1	1,076	0.09%
2020/06/24	0	0.00	2	24.20	24.35	-2	1,082	-0.18%
2020/06/19	5	24.80	5	24.60	24.30	0	1,137	0.00%
2020/06/18	1	24.65	0	0.00	24.70	1	1,133	0.09%
2020/06/17	0	0.00	1	24.80	24.90	-1	1,132	-0.09%
2020/06/16	0	0.00	2	24.75	25.00	-2	1,139	-0.18%
2020/06/15	3	24.85	5	24.32	24.30	-2	1,152	-0.17%
2020/06/12	5	24.73	0	0.00	25.10	5	1,143	0.44%
2020/06/11	8	25.15	3	25.05	24.70	5	1,110	0.45%
2020/06/09	9	25.38	7	25.17	25.10	2	1,109	0.18%
2020/06/08	14	25.20	7	25.05	25.45	7	1,112	0.63%
2020/06/05	11	25.23	18	24.99	25.70	-7	1,064	-0.66%
2020/06/04	3	24.15	3	24.05	24.05	0	987	0.00%
2020/05/25	2	23.30	0	0.00	23.25	2	990	0.20%
2020/05/22	0	0.00	1	23.20	23.15	-1	991	-0.10%
2020/05/18	2	23.08	0	0.00	22.85	2	997	0.20%
2020/05/14	3	23.65	2	23.00	23.00	1	995	0.10%
2020/05/08	1	23.65	0	0.00	23.80	1	1,002	0.10%
2020/05/07	0	0.00	2	23.70	23.75	-2	1,000	-0.20%
2020/05/06	2	23.90	2	23.65	23.65	0	1,003	0.00%
2020/05/05	2	23.95	0	0.00	23.85	2	1,003	0.20%
2020/04/30	0	0.00	1	24.35	24.35	-1	1,012	-0.10%
2020/04/29	0	0.00	10	24.20	24.15	-10	1,008	-0.99%
2020/04/28	0	0.00	2	23.85	23.80	-2	1,014	-0.20%
2020/04/24	2	23.65	2	23.45	23.40	0	1,028	0.00%
2020/04/23	14	23.79	2	23.70	23.70	12	1,028	1.17%
2020/04/22	12	23.60	2	23.35	23.70	10	1,025	0.98%
2020/04/20	2	24.30	0	0.00	24.20	2	996	0.20%
2020/04/17	3	24.40	3	24.55	24.55	0	999	0.00%
2020/04/16	7	24.23	16	24.48	24.30	-9	959	-0.94%
2020/04/15	6	24.23	1.1	24.29	24.15	5	957	0.52%
2020/04/14	10	22.85	3	23.60	23.65	7	919	0.76%
2020/04/13	2	22.80	0	0.00	22.55	2	887	0.23%
2020/04/10	1	23.20	2	23.05	23.05	-1	888	-0.11%
2020/04/09	19	23.31	3	23.20	23.35	16	885	1.81%
2020/04/08	5	22.18	19	22.40	22.90	-14	857	-1.63%
2020/04/07	6	21.78	0	0.00	21.50	6	803	0.75%
2020/04/01	3	20.78	10	21.20	21.00	-7	761	-0.92%
2020/03/31	0	0.00	2	20.85	20.35	-2	745	-0.27%
2020/03/30	2	19.70	2	20.60	20.75	0	762	0.00%
2020/03/27	10	20.25	0	0.00	20.10	10	751	1.33%
2020/03/26	26	20.01	6	20.10	20.10	20	740	2.70%
2020/03/20	0	0.00	1	17.00	17.40	-1	695	-0.14%
2020/03/19	1	16.40	0	0.00	16.30	1	686	0.15%
2020/03/18	0	0.00	1	18.00	18.00	-1	667	-0.15%
2020/03/17	0	0.00	4	18.35	18.25	-4	664	-0.60%
2020/03/16	0	0.00	5	19.40	19.40	-5	664	-0.75%
2020/03/13	0	0.00	1	19.20	19.95	-1	661	-0.15%
2020/03/10	0	0.00	4	22.40	23.10	-4	628	-0.64%
2020/03/09	0	0.00	1	23.05	22.85	-1	627	-0.16%
2020/03/06	0	0.00	1	23.75	23.70	-1	653	-0.15%
2020/02/27	1	24.35	0	0.00	24.05	1	679	0.15%
2020/02/26	1	24.75	0	0.00	24.75	1	674	0.15%
2020/02/18	0	0.00	1	25.55	25.60	-1	720	-0.14%
2020/02/17	2	25.45	2	25.60	25.55	0	733	0.00%
2020/01/31	0	0.00	1	25.25	25.90	-1	787	-0.13%
2020/01/30	3	25.67	0	0.00	25.55	3	777	0.39%
2020/01/10	2	28.10	0	0.00	28.20	2	895	0.22%
2020/01/09	1	28.35	0	0.00	28.40	1	920	0.11%
2020/01/08	1	28.00	0	0.00	27.80	1	904	0.11%
2020/01/06	3	28.75	4	28.30	28.30	-1	953	-0.10%
2020/01/03	0	0.00	4	28.80	28.85	-4	964	-0.41%
2019/12/25	0	0.00	3	29.65	29.65	-3	1,103	-0.27%
2019/12/24	1	29.10	2	28.60	29.05	-1	1,096	-0.09%
2019/12/23	3	28.75	0	0.00	28.70	3	1,100	0.27%
2019/12/20	2	29.10	0	0.00	28.95	2	1,111	0.18%
2019/12/17	2	28.85	0	0.00	28.85	2	1,148	0.17%
2019/12/12	3	28.90	0	0.00	29.00	3	1,209	0.25%
2019/12/11	2	28.85	0	0.00	28.85	2	1,220	0.16%
2019/12/05	6	29.68	0	0.00	29.65	6	1,266	0.47%
2019/12/03	2	29.00	2	29.60	29.70	0	1,367	0.00%
2019/11/29	0	0.00	10	29.15	29.10	-10	1,399	-0.71%
2019/11/21	1	29.30	3	29.50	29.50	-2	1,526	-0.13%
2019/11/19	1	29.80	4	29.75	29.95	-3	1,648	-0.18%
2019/11/15	0	0.00	4	29.38	29.35	-4	1,633	-0.24%
2019/11/14	2	29.30	2	29.20	29.30	0	1,657	0.00%
2019/11/12	3	29.30	3	29.60	29.80	0	1,683	0.00%
2019/11/11	2	29.50	26	29.49	29.35	-24	1,700	-1.41%
2019/11/08	0	0.00	20	30.10	30.10	-20	1,719	-1.16%
2019/11/06	1	30.65	4	30.65	30.60	-3	1,751	-0.17%
2019/11/05	2	30.35	0	0.00	30.45	2	1,739	0.12%
2019/11/04	0	0.00	34	30.39	30.65	-34	1,748	-1.94%
2019/11/01	2	29.90	0	0.00	29.95	2	1,728	0.12%
2019/10/31	4	30.23	0	0.00	30.05	4	1,732	0.23%
2019/10/30	1	30.35	1	30.65	30.65	0	1,723	0.00%
2019/10/25	0	0.00	1	30.95	30.95	-1	1,753	-0.06%
2019/10/24	0	0.00	24	31.05	31.15	-24	1,781	-1.35%
2019/10/23	4	30.78	0	0.00	30.75	4	1,789	0.22%
2019/10/22	2	30.80	1	30.70	30.70	1	1,784	0.06%
2019/10/21	25	30.67	7	30.46	30.75	18	1,763	1.02%
2019/10/15	0	0.00	1	30.75	30.75	-1	1,651	-0.06%
2019/10/14	2	30.55	2	30.35	30.35	0	1,629	0.00%
2019/10/08	0	0.00	2	30.85	30.75	-2	1,603	-0.12%
2019/10/07	6	31.15	1	30.90	30.70	5	1,606	0.31%
2019/10/04	0	0.00	3	31.45	31.45	-3	1,592	-0.19%
2019/10/03	5	31.95	0	0.00	31.85	5	1,590	0.31%
2019/10/02	8	31.93	4	31.80	31.80	4	1,579	0.25%
2019/10/01	15	31.75	20	31.75	31.60	-5	1,560	-0.32%
2019/09/27	20	31.08	0	0.00	31.30	20	1,510	1.32%
2019/09/26	1	31.45	7	31.75	31.60	-6	1,493	-0.40%
2019/09/25	5	31.35	5	31.45	31.45	0	1,487	0.00%
2019/09/24	0	0.00	10	31.51	31.45	-10	1,473	-0.68%
2019/09/18	2	31.73	0	0.00	31.70	2	1,417	0.14%
2019/09/17	5	31.10	5	31.50	31.50	0	1,391	0.00%
2019/09/11	10	31.50	0	0.00	31.65	10	1,338	0.75%
2019/09/10	7	30.90	9	31.27	31.30	-2	1,316	-0.15%
2019/09/09	2	31.10	7	31.04	31.00	-5	1,300	-0.38%
2019/09/06	8	31.19	0	0.00	31.10	8	1,285	0.62%
2019/09/05	14.2	31.87	1	31.95	31.80	13.2	1,240	1.06%
2019/09/04	4	31.44	10	31.69	32.20	-6	1,181	-0.51%
2019/09/03	2	30.58	0	0.00	30.55	2	1,125	0.18%
2019/08/30	0.2	30.15	0	0.00	30.30	0.2	1,103	0.02%
2019/08/29	10	30.26	12	30.32	30.25	-2	1,084	-0.18%
2019/08/28	3	30.55	0	0.00	30.55	3	1,068	0.28%
2019/08/27	1	30.55	0	0.00	30.55	1	1,042	0.10%
2019/08/26	4	30.04	2	30.20	30.00	2	1,017	0.20%
2019/08/23	10	30.66	5	30.75	30.95	5	988	0.51%
2019/08/22	0	0.00	5	29.80	30.40	-5	918	-0.54%
2019/08/21	1	29.50	1	29.25	29.60	0	866	0.00%
2019/08/20	4	29.20	2	29.25	29.25	2	865	0.23%
2019/08/15	1	28.75	10	27.75	28.70	-9	943	-0.95%
2019/08/14	5	28.35	0	0.00	28.20	5	990	0.51%
2019/08/13	0	0.00	12	28.69	28.50	-12	971	-1.24%
2019/08/12	8	28.39	1	28.35	28.25	7	946	0.74%
2019/08/08	32	28.62	1	28.50	28.45	31	968	3.20%
2019/08/06	2	27.45	1	26.80	27.80	1	983	0.10%
2019/08/01	4	27.94	2	27.90	27.85	2	969	0.21%
2019/07/31	10	28.20	0	0.00	28.25	10	969	1.03%
2019/07/26	1	28.25	2	27.60	28.30	-1	965	-0.10%
2019/07/25	5	27.72	3	27.70	27.70	2	937	0.21%
2019/07/24	2	28.33	0	0.00	28.20	2	915	0.22%
2019/07/23	0	0.00	1	28.55	28.35	-1	898	-0.11%
2019/07/22	1	28.30	0	0.00	28.30	1	895	0.11%
2019/07/17	1	28.50	0	0.00	28.35	1	944	0.11%
2019/07/16	2	28.75	0	0.00	28.60	2	1,025	0.19%
2019/07/15	5	28.92	1	28.95	28.90	4	1,018	0.39%
2019/07/12	0	0.00	1	28.80	28.55	-1	1,013	-0.10%
2019/07/11	1	28.65	3	28.60	28.60	-2	1,014	-0.20%
2019/07/10	3	28.38	7	28.39	28.45	-4	1,002	-0.40%
2019/07/08	4	28.15	2	28.30	28.20	2	996	0.20%
2019/07/05	0	0.00	1	28.50	28.55	-1	993	-0.10%
2019/07/03	4	27.90	0	0.00	27.70	4	989	0.40%
2019/06/28	1	26.90	0	0.00	26.85	1	1,011	0.10%
2019/06/27	0	0.00	2.2	26.92	26.90	-2.2	1,035	-0.21%
2019/06/26	1	26.80	0	0.00	26.85	1	1,051	0.10%
2019/06/25	1	27.20	0	0.00	27.20	1	1,048	0.10%
2019/06/19	0	0.00	1	27.20	27.25	-1	1,055	-0.09%
2019/06/13	0	0.00	2	27.05	27.00	-2	1,141	-0.18%
2019/06/12	5	26.70	42	26.71	27.20	-37	1,143	-3.24%
2019/06/10	35	27.26	0	0.00	27.15	35	1,161	3.01%
2019/06/06	7	27.07	0	0.00	27.10	7	1,170	0.60%
2019/06/04	11	27.54	44	27.58	27.40	-33	1,194	-2.76%
2019/06/03	20	28.05	12	28.29	28.05	8	1,186	0.67%
2019/05/31	0	0.00	19	28.30	28.25	-19	1,184	-1.60%
2019/05/28	0	0.00	2	29.05	29.00	-2	1,185	-0.17%
2019/05/27	6	28.79	2	29.18	28.55	4	1,191	0.34%
2019/05/24	2	28.75	0	0.00	28.55	2	1,233	0.16%
2019/05/23	2	28.05	2	27.70	28.55	0	1,231	0.00%
2019/05/22	15	29.05	14	29.06	28.35	1	1,230	0.08%
2019/05/21	46	28.60	5	28.37	28.80	41	1,158	3.54%
2019/05/20	4	28.14	1	28.35	28.00	3	1,128	0.27%
2019/05/17	7	27.69	0	0.00	27.85	7	1,119	0.63%
2019/05/16	0	0.00	2	28.45	28.05	-2	1,108	-0.18%
2019/05/14	0	0.00	6	27.58	27.85	-6	1,056	-0.57%
2019/05/13	2	26.65	0	0.00	27.00	2	1,032	0.19%
2019/05/10	0	0.00	1	26.80	26.55	-1	1,020	-0.10%
2019/05/09	5	27.10	2	26.63	26.55	3	1,017	0.29%
2019/05/07	0	0.00	7	27.55	27.65	-7	1,000	-0.70%
2019/05/06	2	27.00	0	0.00	27.10	2	983	0.20%
2019/05/03	0	0.00	1	27.90	27.90	-1	969	-0.10%
2019/05/02	2	27.75	0	0.00	27.70	2	961	0.21%
2019/04/30	0	0.00	6	27.10	27.30	-6	954	-0.63%
2019/04/26	6	27.25	0	0.00	27.20	6	946	0.63%
2019/04/25	0	0.00	2	28.10	27.60	-2	937	-0.21%
2019/04/24	0	0.00	2	28.20	27.65	-2	927	-0.22%
2019/04/23	1	27.80	0	0.00	27.85	1	905	0.11%
2019/04/22	9	27.57	19	27.76	28.20	-10	875	-1.14%
2019/04/18	0	0.00	1	26.55	26.35	-1	787	-0.13%
2019/04/17	0	0.00	1	26.95	26.95	-1	777	-0.13%
2019/04/15	2	27.00	10	27.11	27.10	-8	764	-1.05%
2019/04/09	1	26.50	0	0.00	26.50	1	734	0.14%
2019/04/08	8	26.66	7	26.72	26.45	1	723	0.14%
2019/04/03	2	26.45	6	26.85	26.40	-4	704	-0.57%
2019/04/02	4	26.35	0	0.00	26.35	4	694	0.58%
2019/04/01	3	26.37	3	26.70	26.35	0	692	0.00%
2019/03/29	3	26.20	1	25.95	26.70	2	670	0.30%
2019/03/26	2	25.60	0	0.00	25.60	2	694	0.29%
2019/03/25	6	25.80	1	25.70	25.70	5	695	0.72%
2019/03/22	6	26.65	0	0.00	26.30	6	694	0.86%
2019/03/21	3	26.73	5	26.95	26.70	-2	690	-0.29%
2019/03/20	1	26.25	1	26.75	26.85	0	658	0.00%
2019/03/19	4	26.43	0	0.00	26.40	4	637	0.63%
2019/03/18	4	26.79	0	0.00	26.75	4	618	0.65%
2019/03/15	1	26.80	0	0.00	26.85	1	616	0.16%
2019/03/14	14	26.85	0	0.00	26.65	14	637	2.20%
2019/03/13	2	26.75	8	26.86	26.75	-6	638	-0.94%
2019/03/12	8	26.44	5	26.75	26.50	3	627	0.48%
2019/03/11	1	26.40	0	0.00	26.25	1	637	0.16%
2019/03/08	1	26.15	1	26.20	26.25	0	655	0.00%
2019/03/07	1	26.65	0	0.00	26.15	1	712	0.14%
2019/03/06	0	0.00	1	26.50	26.40	-1	777	-0.13%
2019/03/05	2	26.55	0	0.00	26.45	2	844	0.24%
2019/03/04	1	26.95	0	0.00	26.80	1	884	0.11%
2019/02/26	12	26.94	0	0.00	26.85	12	894	1.34%
2019/02/25	14	26.89	0	0.00	26.80	14	885	1.58%
2019/02/22	0	0.00	2	27.05	27.05	-2	838	-0.24%
2019/02/21	0	0.00	1	26.50	26.65	-1	835	-0.12%
2019/02/20	1	26.00	2	26.28	26.70	-1	855	-0.12%
2019/02/19	0	0.00	4	25.88	25.90	-4	867	-0.46%
2019/02/18	20	25.30	0	0.00	25.10	20	837	2.39%
2019/01/23	0	0.00	1	23.65	23.65	-1	851	-0.12%
2019/01/22	1	23.80	0	0.00	23.75	1	856	0.12%
2019/01/18	0	0.00	1	23.95	23.80	-1	865	-0.12%
2019/01/11	1	23.75	0	0.00	23.75	1	884	0.11%
2019/01/04	0	0.00	2	23.33	23.30	-2	905	-0.22%
2019/01/03	0	0.00	10	23.92	23.80	-10	919	-1.09%
2018/12/25	0	0.00	1	24.40	24.30	-1	930	-0.11%
2018/12/24	0	0.00	2	25.20	25.00	-2	929	-0.22%
2018/12/21	2	24.75	0	0.00	24.25	2	919	0.22%
2018/12/12	2	25.50	0	0.00	25.50	2	858	0.23%
2018/12/07	1	26.00	0	0.00	26.00	1	845	0.12%
2018/12/06	0	0.00	6	25.34	25.20	-6	822	-0.73%
2018/12/05	1	26.10	1	26.05	26.00	0	814	0.00%
2018/12/04	5	26.96	0	0.00	26.50	5	805	0.62%
2018/12/03	3	26.68	16	26.89	27.05	-13	786	-1.65%
2018/11/30	3	26.30	8	26.35	26.55	-5	744	-0.67%
2018/11/29	18	26.10	8	26.25	26.35	10	680	1.47%
2018/11/28	11	25.25	8	25.98	25.90	3	613	0.49%
2018/11/27	11	24.67	15	25.14	25.20	-4	546	-0.73%
2018/11/26	2	23.63	2	23.40	23.90	0	505	0.00%
2018/11/23	1	22.80	0	0.00	22.50	1	487	0.21%
2018/11/22	0	0.00	1	23.90	23.25	-1	477	-0.21%
2018/11/21	0	0.00	1	24.00	23.85	-1	472	-0.21%
2018/11/20	2	24.43	1	24.55	24.25	1	462	0.22%
2018/11/19	1	25.00	3	25.08	24.85	-2	453	-0.44%
2018/11/16	2	23.20	3	24.12	25.30	-1	409	-0.24%
2018/11/14	3	23.40	0	0.00	23.15	3	360	0.83%
2018/11/08	0	0.00	3	23.40	23.45	-3	372	-0.81%
2018/10/31	8	22.39	8	22.89	22.85	0	373	0.00%
2018/10/30	2	21.20	4	21.71	22.10	-2	352	-0.57%
2018/10/29	1	21.25	1	21.15	21.20	0	347	0.00%
2018/10/26	2	21.05	0	0.00	21.00	2	353	0.57%
2018/10/25	0	0.00	5	21.38	20.70	-5	352	-1.42%
2018/10/24	2	22.55	0	0.00	22.50	2	342	0.58%
2018/10/23	1	22.65	0	0.00	22.55	1	345	0.29%
2018/10/19	1	22.65	0	0.00	22.55	1	354	0.28%
2018/10/12	1	22.65	1	22.80	23.40	0	382	0.00%
2018/10/11	7	23.70	2	23.70	23.70	5	377	1.33%
2018/10/08	1	26.30	0	0.00	26.50	1	362	0.28%
2018/10/05	1	26.75	0	0.00	26.75	1	362	0.28%
2018/09/25	0	0.00	1	28.30	28.35	-1	386	-0.26%
2018/09/19	0	0.00	12	28.80	28.75	-12	399	-3.01%
2018/09/17	1	28.05	0	0.00	28.00	1	414	0.24%
2018/09/11	0	0.00	1	27.80	28.00	-1	608	-0.16%
2018/09/10	1	28.30	2	27.83	27.80	-1	614	-0.16%
2018/09/07	0	0.00	1	28.85	28.70	-1	620	-0.16%
2018/09/03	0	0.00	1	29.80	29.85	-1	702	-0.14%
2018/08/24	0	0.00	1	29.45	29.35	-1	913	-0.11%
2018/08/23	0	0.00	1	29.35	29.80	-1	924	-0.11%
2018/08/21	0	0.00	3	29.13	29.05	-3	947	-0.32%
2018/08/17	0	0.00	3	29.20	29.10	-3	1,078	-0.28%
2018/08/16	2	29.00	1	29.05	29.10	1	1,165	0.09%
2018/08/09	12	30.40	4	30.48	30.35	8	1,283	0.62%
2018/08/08	0	0.00	3	30.50	30.50	-3	1,288	-0.23%
2018/08/06	0	0.00	2	30.60	30.65	-2	1,308	-0.15%
2018/08/03	0	0.00	3	30.50	30.60	-3	1,310	-0.23%
2018/08/02	4	30.61	9	30.47	30.25	-5	1,314	-0.38%
2018/08/01	0	0.00	2	30.70	30.85	-2	1,311	-0.15%
2018/07/31	2	30.25	2	29.98	30.25	0	1,308	0.00%
2018/07/27	5	30.50	0	0.00	30.50	5	1,303	0.38%
2018/07/25	1	32.05	0	0.00	32.00	1	1,296	0.08%
2018/07/19	0	0.00	1	32.25	32.30	-1	1,280	-0.08%
2018/07/18	1	31.85	1	31.95	31.90	0	1,279	0.00%
2018/07/17	1	31.80	0	0.00	31.80	1	1,280	0.08%
2018/07/13	1	31.60	0	0.00	31.80	1	1,295	0.08%
2018/07/06	0	0.00	2	30.88	31.20	-2	1,316	-0.15%
2018/07/05	2	31.80	2	31.65	31.30	0	1,337	0.00%
2018/06/28	0	0.00	4	31.80	31.80	-4	1,356	-0.29%
2018/06/27	5	32.05	6	31.83	31.75	-1	1,368	-0.07%
2018/06/26	0	0.00	1	31.70	31.65	-1	1,379	-0.07%
2018/06/25	3	32.20	0	0.00	32.10	3	1,389	0.22%
2018/06/22	31	32.40	1	32.35	32.30	30	1,405	2.14%
2018/06/21	3	33.80	2	34.03	32.95	1	1,388	0.07%
2018/06/15	50	32.55	0	0.00	32.45	50	1,236	4.04%
2018/06/14	2	32.88	1	32.80	32.55	1	1,225	0.08%
2018/06/13	89	32.44	11	32.55	32.40	78	1,193	6.53%
2018/06/12	51	32.49	15	32.67	32.55	36	1,184	3.04%
2018/06/11	24	31.90	2	32.05	31.90	22	1,162	1.89%
2018/06/08	5	31.85	2	32.10	31.95	3	1,155	0.26%
2018/06/07	13	32.32	2	32.65	31.80	11	1,157	0.95%
2018/06/06	16	32.70	14	32.51	32.40	2	1,139	0.18%
2018/06/05	16	32.47	11	32.96	33.00	5	1,117	0.45%
2018/06/04	1	32.40	0	0.00	32.20	1	1,049	0.10%
2018/06/01	1	31.50	9	32.47	32.50	-8	1,027	-0.78%
2018/05/31	5	31.15	5	31.50	31.40	0	981	0.00%
2018/05/29	8	31.87	1	31.60	31.60	7	1,004	0.70%
2018/05/28	25	32.22	2	32.30	32.30	23	990	2.32%
2018/05/25	8	31.73	9	32.45	32.60	-1	962	-0.10%
2018/05/24	10	32.07	3	31.97	32.10	7	864	0.81%
2018/05/23	17	31.28	24	31.50	32.30	-7	783	-0.89%
2018/05/21	0	0.00	1	30.50	30.35	-1	662	-0.15%
2018/05/18	3	29.90	0	0.00	29.85	3	669	0.45%
2018/05/17	2	30.18	0	0.00	30.20	2	682	0.29%
2018/05/16	0	0.00	5	30.44	30.40	-5	691	-0.72%
2018/05/15	3	30.00	2	30.38	30.45	1	700	0.14%
2018/05/11	3	29.30	5	29.40	29.40	-2	736	-0.27%
2018/05/09	2	29.30	0	0.00	29.40	2	755	0.26%
2018/05/08	0	0.00	5	29.47	29.50	-5	757	-0.66%
2018/05/07	0	0.00	5	29.45	29.30	-5	762	-0.66%
2018/05/04	0	0.00	5	29.32	29.30	-5	802	-0.62%
2018/05/03	0	0.00	5	29.28	29.25	-5	821	-0.61%
2018/05/02	4	29.38	0	0.00	29.20	4	833	0.48%
2018/04/27	1	29.15	0	0.00	29.25	1	865	0.12%
2018/04/20	1	30.00	1	29.90	29.80	0	1,109	0.00%
2018/04/18	1	30.15	0	0.00	30.05	1	1,104	0.09%
2018/04/16	1	31.10	1	31.30	30.80	0	1,119	0.00%
2018/04/12	0	0.00	1	32.05	31.40	-1	1,159	-0.09%
2018/04/11	1	31.90	19	31.84	31.90	-18	1,264	-1.42%
2018/04/09	0	0.00	6	31.27	31.10	-6	1,279	-0.47%
2018/04/03	0	0.00	2	31.03	31.00	-2	1,277	-0.16%
2018/04/02	0	0.00	3	30.87	30.85	-3	1,277	-0.23%
2018/03/31	6	31.29	7	31.32	31.20	-1	1,279	-0.08%
2018/03/30	1	30.95	4	30.75	31.00	-3	1,275	-0.24%
2018/03/28	5	31.10	5	30.90	30.90	0	1,344	0.00%
2018/03/27	5	30.20	5	30.60	31.55	0	1,346	0.00%
2018/03/26	0	0.00	2	29.60	29.55	-2	1,354	-0.15%
2018/03/16	5	30.80	0	0.00	30.50	5	1,504	0.33%
2018/03/15	2	30.65	0	0.00	30.80	2	1,504	0.13%
2018/03/13	0	0.00	1	31.00	31.00	-1	1,528	-0.07%
2018/03/12	0	0.00	29	30.45	30.50	-29	1,550	-1.87%
2018/03/05	4	30.56	0	0.00	30.00	4	1,610	0.25%
2018/02/23	0	0.00	1	29.80	29.70	-1	1,716	-0.06%
2018/02/21	6	29.33	31	29.40	29.30	-25	1,737	-1.44%
2018/02/12	1	28.60	0	0.00	28.85	1	1,757	0.06%
2018/02/09	36	28.08	5	28.35	28.10	31	1,793	1.73%
2018/02/06	1	30.60	0	0.00	29.10	1	1,857	0.05%
2018/02/05	8	31.27	5	31.60	31.50	3	1,869	0.16%
2018/02/01	6	32.24	0	0.00	31.85	6	1,910	0.31%
2018/01/30	2	32.20	6	32.10	32.10	-4	1,995	-0.20%
2018/01/29	7	32.23	7	32.61	32.25	0	2,074	0.00%
2018/01/25	1	32.45	10	32.45	32.45	-9	2,152	-0.42%
2018/01/24	7	32.84	0	0.00	32.80	7	2,160	0.32%
2018/01/23	9	33.58	0	0.00	33.10	9	2,161	0.42%
2018/01/22	0	0.00	2	34.08	33.55	-2	2,196	-0.09%
2018/01/19	8	33.48	12	33.77	33.90	-4	2,169	-0.18%
2018/01/18	2	33.50	3	33.85	33.70	-1	2,226	-0.04%
2018/01/17	5	33.75	16	34.00	33.75	-11	2,206	-0.50%
2018/01/16	22	33.35	16	33.75	33.85	6	2,168	0.28%
2018/01/15	1	32.70	3	32.78	32.70	-2	2,203	-0.09%
2018/01/12	6	32.61	2	32.75	32.65	4	2,267	0.18%
2018/01/11	6	32.75	2	32.90	32.60	4	2,359	0.17%
2018/01/10	7	33.21	8	33.11	33.05	-1	2,402	-0.04%
2018/01/09	3	33.18	2	33.40	33.05	1	2,479	0.04%
2018/01/08	12	34.15	4	34.16	33.50	8	2,520	0.32%
2018/01/05	20	34.08	33	34.20	34.00	-13	2,509	-0.52%
2018/01/04	7	33.12	2	33.00	33.75	5	2,423	0.21%
2018/01/02	10	33.10	0	0.00	33.00	10	2,440	0.41%