允強 (2034)-國泰-台中券商分點個股進出

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

允強

(2034)

可現股當沖

股價
25.00
漲跌
--
漲幅
0.00%
成交量
322張
產業
上市鋼鐵類股
404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

允強 (2034)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3.1	25.03	0	0.00	25.00	3.1	556	0.55%
2024/04/25	0.1	26.05	4	25.10	25.00	-3.9	556	-0.70%
2024/04/24	2	25.00	2	24.95	25.05	0	560	0.00%
2024/04/22	0.1	25.10	0	0.00	25.20	0.1	553	0.01%
2024/04/19	1.1	25.02	2	25.10	25.20	-0.9	536	-0.18%
2024/04/18	0	0.00	4	25.40	25.60	-4	526	-0.76%
2024/04/16	1.2	25.11	2	25.10	25.15	-0.8	520	-0.16%
2024/04/15	1	25.60	0	0.00	25.45	1	514	0.19%
2024/04/12	0.2	25.47	0	0.00	25.50	0.2	512	0.04%
2024/04/11	0.2	25.89	0	0.00	25.70	0.2	511	0.04%
2024/04/10	1.1	25.76	2	25.95	25.75	-0.9	509	-0.19%
2024/04/09	0	0.00	7	25.97	26.00	-7	509	-1.37%
2024/04/08	0	0.00	1	25.55	25.60	-1	501	-0.20%
2024/04/03	4	25.69	3.1	25.50	25.35	0.9	498	0.18%
2024/04/02	0.1	25.28	45	25.17	25.25	-44.9	486	-9.21%
2024/04/01	0	0.00	5	25.05	25.25	-5	488	-1.02%
2024/03/29	0.1	25.10	0	0.00	25.10	0.1	494	0.02%
2024/03/28	5	25.20	2	25.18	25.10	3	504	0.60%
2024/03/26	2.1	25.00	4	25.16	24.85	-2	502	-0.39%
2024/03/25	0	0.00	2	24.95	25.05	-2	501	-0.40%
2024/03/22	5	24.82	5	24.80	24.85	0	503	0.00%
2024/03/21	0.1	24.65	3	24.70	24.80	-3	520	-0.57%
2024/03/20	4.1	24.55	0	0.00	24.55	4.1	574	0.71%
2024/03/19	6.3	24.75	2	24.78	24.75	4.3	565	0.75%
2024/03/15	1.1	24.85	0	0.00	24.90	1.1	563	0.19%
2024/03/14	4.1	24.80	0	0.00	24.85	4.1	561	0.72%
2024/03/13	4.1	24.74	1	24.85	24.80	3.1	555	0.56%
2024/03/12	4.1	24.86	0	0.00	24.90	4.1	546	0.75%
2024/03/11	3.1	24.87	3	24.80	24.90	0.1	542	0.02%
2024/03/08	41.3	24.99	10	24.98	24.95	31.3	538	5.80%
2024/03/07	10.1	25.09	1	25.05	25.10	9.1	522	1.73%
2024/03/06	5.2	25.20	3.1	25.11	25.15	2.1	516	0.40%
2024/03/05	15.7	25.13	5.3	25.19	25.15	10.4	519	2.00%
2024/03/04	9.9	25.30	55	25.28	25.20	-45.1	512	-8.80%
2024/03/01	38.3	25.52	0	0.00	25.55	38.3	500	7.65%
2024/02/29	3.1	25.62	0	0.00	25.60	3.1	495	0.62%
2024/02/27	21.1	25.70	4	25.66	25.60	17.1	490	3.49%
2024/02/26	4.1	25.99	0	0.00	25.95	4.1	475	0.87%
2024/02/23	2	26.05	6.1	26.12	26.05	-4.1	477	-0.85%
2024/02/22	1.1	26.06	2	26.13	26.10	-1	480	-0.20%
2024/02/21	0.3	26.13	0	0.00	26.10	0.3	476	0.05%
2024/02/20	0.1	26.20	1.1	26.21	26.05	-1	477	-0.21%
2024/02/19	0	26.25	16	26.02	26.25	-16	474	-3.37%
2024/02/16	0.2	26.02	4	25.96	26.00	-3.9	475	-0.81%
2024/02/15	5.3	25.68	0	0.00	25.90	5.3	479	1.11%
2024/02/05	1.2	26.06	1	26.05	26.05	0.2	479	0.05%
2024/02/02	3.5	26.16	0	0.00	26.10	3.5	476	0.73%
2024/02/01	0.1	26.20	0	0.00	26.15	0.1	479	0.02%
2024/01/31	0.1	26.25	0	0.00	26.05	0.1	479	0.01%
2024/01/30	6.4	26.24	0	0.00	26.10	6.4	475	1.34%
2024/01/29	0	26.45	0	0.00	26.40	0	472	0.01%
2024/01/26	12	26.35	21	26.40	26.45	-9	474	-1.89%
2024/01/25	1	26.30	51	26.32	26.35	-50	474	-10.54%
2024/01/24	8	26.36	40	26.50	26.35	-32	472	-6.77%
2024/01/23	3.1	26.47	56	26.40	26.45	-53	470	-11.26%
2024/01/22	2	26.28	7	26.29	26.35	-5	463	-1.07%
2024/01/19	8	26.25	6	26.20	26.30	2	459	0.44%
2024/01/18	40.1	26.26	0	0.00	26.15	40.1	455	8.79%
2024/01/17	11.4	26.30	1	26.35	26.30	10.4	451	2.29%
2024/01/16	1.1	26.56	1	26.60	26.55	0.1	444	0.02%
2024/01/15	0.1	26.84	0	0.00	26.80	0.1	438	0.02%
2024/01/12	0.2	26.75	0	0.00	27.00	0.2	446	0.03%
2024/01/11	2	26.75	5	26.85	26.75	-3	453	-0.66%
2024/01/10	0	26.95	0	0.00	26.75	0	484	0.00%
2024/01/09	0.1	26.92	9	26.91	26.95	-8.9	485	-1.83%
2024/01/08	1	27.00	2	27.10	26.95	-1	488	-0.20%
2024/01/05	0.1	26.98	0	0.00	27.05	0.1	492	0.02%
2024/01/04	0.1	27.00	0.1	26.95	26.95	0	493	0.00%
2024/01/03	1	26.95	0	0.00	26.90	1	500	0.20%
2024/01/02	8	27.35	5	27.30	27.10	3	495	0.61%
2023/12/28	0	27.25	2.1	27.25	27.25	-2.1	496	-0.42%
2023/12/27	3	27.30	1	27.40	27.20	2	499	0.40%
2023/12/26	1	27.30	2	27.40	27.40	-1	497	-0.20%
2023/12/22	1	27.05	0	0.00	27.15	1	480	0.21%
2023/12/21	2	27.25	17	27.40	27.20	-15	480	-3.12%
2023/12/20	1	27.30	2	27.53	27.55	-1	476	-0.21%
2023/12/19	2	27.13	3	27.30	27.30	-1.1	470	-0.22%
2023/12/18	3	27.32	0	0.00	27.30	3	468	0.64%
2023/12/15	42	27.58	16	27.40	27.30	26	447	5.82%
2023/12/14	0	26.60	0	0.00	26.45	0	391	0.00%
2023/12/13	0.2	26.50	0	0.00	26.40	0.2	395	0.05%
2023/12/12	0.2	26.47	0	0.00	26.40	0.2	398	0.04%
2023/12/11	1.1	26.51	0	0.00	26.55	1.1	394	0.28%
2023/12/08	1.1	26.70	4	26.65	26.75	-2.9	393	-0.75%
2023/12/07	0.5	26.90	0	0.00	26.85	0.5	389	0.13%
2023/12/06	1	27.05	0	0.00	27.10	1	388	0.26%
2023/12/05	4	27.09	2	27.10	27.15	2	388	0.52%
2023/12/04	1	26.90	1	26.95	26.95	0	383	0.00%
2023/12/01	5	27.00	5	26.95	27.00	0	383	0.00%
2023/11/30	0.1	26.90	0	0.00	27.00	0.1	379	0.01%
2023/11/29	0	26.90	4	26.90	26.95	-4	375	-1.06%
2023/11/28	0	27.05	1	27.00	26.90	-1	384	-0.26%
2023/11/27	24	26.98	0	0.00	26.80	24	385	6.22%
2023/11/24	0	26.85	0.1	26.85	26.95	-0.1	386	-0.02%
2023/11/23	0	26.90	0	0.00	26.80	0	382	0.00%
2023/11/22	9.2	26.86	0	0.00	26.85	9.2	381	2.41%
2023/11/21	0	26.90	0	0.00	27.00	0	377	0.00%
2023/11/20	0	26.80	2	26.75	26.75	-2	373	-0.53%
2023/11/17	0.4	26.67	2	26.60	26.65	-1.6	372	-0.43%
2023/11/16	1	26.50	2	26.60	26.65	-1	374	-0.26%
2023/11/15	0	26.30	7	26.49	26.60	-7	374	-1.87%
2023/11/14	17	26.11	8	26.05	26.10	9	375	2.40%
2023/11/13	16.3	26.40	0	0.00	26.35	16.3	373	4.35%
2023/11/10	2	26.80	0	0.00	26.75	2	365	0.55%
2023/11/09	0	26.60	11.1	26.67	26.80	-11.1	366	-3.03%
2023/11/08	0	26.70	0	0.00	26.55	0	369	0.00%
2023/11/07	1	26.50	0	0.00	26.55	1	372	0.27%
2023/11/06	0	26.65	8	26.58	26.55	-8	377	-2.12%
2023/11/03	1.1	26.65	1	26.65	26.65	0.1	376	0.02%
2023/11/02	5	26.50	3	26.50	26.65	2	382	0.53%
2023/11/01	0	26.30	2	26.25	26.25	-2	384	-0.51%
2023/10/31	2	26.20	1	26.25	26.25	1	391	0.26%
2023/10/30	0.4	26.70	0.1	27.45	26.25	0.3	406	0.08%
2023/10/27	0	26.45	0.1	26.75	26.30	-0.1	413	-0.02%
2023/10/26	0	26.45	1.5	26.36	26.35	-1.5	422	-0.35%
2023/10/25	0.1	26.41	0.1	26.70	26.40	0	432	0.01%
2023/10/24	3	26.13	0.2	26.60	26.25	2.8	440	0.64%
2023/10/23	0	26.40	0.1	26.60	26.10	-0.1	444	-0.02%
2023/10/20	1.1	26.25	0.7	26.42	26.20	0.3	450	0.08%
2023/10/19	2	26.45	0	0.00	26.45	2	452	0.44%
2023/10/18	13	26.94	0	0.00	26.50	13	452	2.87%
2023/10/17	3	27.00	0	0.00	26.95	3	445	0.67%
2023/10/16	0	27.15	2	27.25	27.25	-2	470	-0.42%
2023/10/13	4	27.04	2	27.05	27.00	2	484	0.42%
2023/10/12	0	27.20	0	0.00	27.20	0	492	0.00%
2023/10/11	1	27.05	0	0.00	27.00	1	496	0.20%
2023/10/06	0	27.01	1	26.95	26.95	-1	499	-0.20%
2023/10/05	3	26.93	0	0.00	26.90	3	508	0.59%
2023/10/04	1.4	26.90	0	0.00	26.85	1.4	513	0.27%
2023/10/03	5	27.08	0	0.00	27.05	5	515	0.97%
2023/10/02	2	27.25	11	27.29	27.30	-9	520	-1.73%
2023/09/28	2	27.23	0	0.00	27.30	2	526	0.38%
2023/09/27	0	27.50	0	0.00	27.25	0	529	0.00%
2023/09/26	2	27.48	7	27.44	27.40	-5	536	-0.93%
2023/09/25	0	27.70	2	27.70	27.70	-2	548	-0.36%
2023/09/22	0	27.90	0	0.00	27.70	0	553	0.00%
2023/09/21	0	0.00	1	27.65	27.65	-1	555	-0.18%
2023/09/20	1	28.00	0	0.00	28.00	1	556	0.18%
2023/09/19	0	0.00	1	28.20	27.95	-1	563	-0.18%
2023/09/18	0	28.10	3	27.97	28.05	-3	576	-0.52%
2023/09/15	2	27.95	0	0.00	27.95	2	571	0.35%
2023/09/14	0	0.00	22	27.66	27.70	-22	570	-3.86%
2023/09/13	0	27.50	9	27.57	27.60	-9	573	-1.57%
2023/09/11	0	27.50	0	0.00	27.50	0	595	0.00%
2023/09/08	13	27.06	0	0.00	27.15	13	597	2.18%
2023/09/07	1	27.20	0	0.00	27.30	1	600	0.17%
2023/09/06	2	27.38	0	0.00	27.40	2	605	0.33%
2023/09/04	0	27.70	0	0.00	27.60	0	620	0.00%
2023/08/31	11	27.34	0	0.00	27.25	11	616	1.79%
2023/08/30	0	27.40	2.1	27.29	27.40	-2.1	625	-0.33%
2023/08/29	1.2	27.07	0.3	27.08	27.10	0.9	630	0.14%
2023/08/28	0.1	27.10	1	27.10	27.05	-0.9	634	-0.14%
2023/08/25	1.2	27.05	0	0.00	26.95	1.2	647	0.19%
2023/08/24	3	26.92	0	0.00	26.90	3	648	0.46%
2023/08/23	3	26.98	0	0.00	26.95	3	652	0.46%
2023/08/22	1	26.95	1	27.00	27.05	0	658	0.00%
2023/08/18	0	27.25	0	0.00	27.30	0	663	0.00%
2023/08/17	1	26.50	0	0.00	26.90	1	658	0.15%
2023/08/16	2	26.85	0	0.00	26.85	2	658	0.31%
2023/08/15	0	27.00	4	26.85	26.85	-4	662	-0.60%
2023/08/14	10.2	26.85	1.1	26.91	26.90	9.1	668	1.36%
2023/08/11	6	27.30	0	0.00	27.30	6	673	0.89%
2023/08/10	0	27.55	0	0.00	27.40	0	680	0.00%
2023/08/09	3	27.45	8	27.45	27.50	-5	683	-0.73%
2023/08/08	0	27.90	20	27.55	27.60	-20	685	-2.92%
2023/08/07	1	27.60	2	27.55	27.70	-1	693	-0.14%
2023/08/04	1.1	27.66	1	27.70	27.70	0.1	697	0.02%
2023/08/02	1	27.65	10	27.90	27.70	-9	696	-1.29%
2023/08/01	3.1	27.45	1	27.55	27.55	2.1	685	0.30%
2023/07/31	0	27.60	1	27.40	27.40	-1	681	-0.14%
2023/07/28	13.1	27.52	0	0.00	27.50	13.1	676	1.93%
2023/07/27	3	27.70	0	0.00	27.70	3	670	0.45%
2023/07/26	2.1	27.55	0	0.00	27.50	2.1	664	0.31%
2023/07/25	0	27.60	3	27.65	27.65	-3	662	-0.45%
2023/07/24	0.1	27.41	0	0.00	27.50	0.1	659	0.01%
2023/07/21	2.3	27.69	3	27.80	27.80	-0.7	658	-0.11%
2023/07/20	6	27.86	3	27.92	27.90	3	656	0.46%
2023/07/19	1	28.95	2.1	28.95	29.05	-1.1	635	-0.17%
2023/07/18	8	29.10	0	0.00	29.00	8	629	1.27%
2023/07/17	2	29.13	0	0.00	29.20	2	623	0.33%
2023/07/14	0	29.10	0	0.00	28.90	0	619	0.00%
2023/07/13	1	28.80	0	0.00	28.85	1	625	0.16%
2023/07/12	39	28.92	0	0.00	28.90	39	619	6.29%
2023/07/11	59	29.08	1	29.10	29.00	58	618	9.38%
2023/07/10	3	28.90	0.1	28.95	28.90	2.9	633	0.46%
2023/07/07	5.1	29.00	2	29.00	28.90	3.1	638	0.49%
2023/07/06	7	29.24	2	29.20	29.20	5	637	0.78%
2023/07/05	6	29.38	0	0.00	29.40	6	638	0.94%
2023/07/04	39	29.58	2	29.60	29.55	37	639	5.79%
2023/07/03	2	29.65	2	29.55	29.70	0	643	0.00%
2023/06/30	2	29.28	0	0.00	29.40	2	640	0.31%
2023/06/29	6	29.25	0	0.00	29.25	6	642	0.93%
2023/06/27	4	29.50	4	29.41	29.30	0	644	0.00%
2023/06/26	2.2	29.21	1	29.40	29.50	1.2	639	0.18%
2023/06/21	0	0.00	1	28.95	29.05	-1	635	-0.16%
2023/06/20	1	29.00	2	29.05	29.05	-1	638	-0.16%
2023/06/19	10	29.03	0	0.00	29.10	10	645	1.55%
2023/06/16	0	0.00	2	29.15	29.00	-2	646	-0.32%
2023/06/14	15.1	28.88	0.1	28.95	28.85	15	647	2.32%
2023/06/13	0	0.00	1	28.90	28.85	-1	664	-0.15%
2023/06/12	2	28.73	0	0.00	28.80	2	692	0.29%
2023/06/09	3.1	28.79	17	28.82	28.80	-13.9	706	-1.97%
2023/06/08	1	28.95	0	0.00	29.00	1	736	0.14%
2023/06/07	1	29.00	1	29.10	29.05	0	763	0.00%
2023/06/06	1	29.00	0	0.00	29.00	1	776	0.13%
2023/06/05	16	29.10	0	0.00	28.90	16	785	2.04%
2023/06/02	2	28.80	0	28.95	28.75	2	791	0.25%
2023/05/31	11	28.75	0.2	28.75	28.90	10.8	805	1.34%
2023/05/30	10	28.70	14.3	28.70	28.70	-4.3	802	-0.53%
2023/05/29	4	28.74	1.1	28.82	28.65	2.9	826	0.36%
2023/05/26	2	28.73	0	0.00	28.75	2	845	0.24%
2023/05/25	1.2	28.88	0	0.00	28.90	1.2	863	0.13%
2023/05/24	0	0.00	1	29.10	29.10	-1	882	-0.11%
2023/05/23	2	28.85	1.1	29.00	29.10	0.9	893	0.10%
2023/05/19	7	28.90	0.1	28.80	28.80	6.9	946	0.73%
2023/05/17	6	28.50	0	0.00	28.65	6	957	0.63%
2023/05/16	2	28.55	0	0.00	28.50	2	969	0.21%
2023/05/12	3	28.73	0	0.00	28.85	3	1,028	0.29%
2023/05/11	3	28.73	0	0.00	28.70	3	1,056	0.28%
2023/05/10	6	29.00	2	28.98	29.05	4	1,095	0.37%
2023/05/09	0.1	29.20	0	0.00	29.10	0.1	1,118	0.00%
2023/05/08	1.1	29.27	0	0.00	29.25	1.1	1,129	0.10%
2023/05/04	1	29.35	3	29.40	29.35	-2	1,169	-0.17%
2023/05/03	1	29.25	0.1	29.50	29.25	1	1,211	0.08%
2023/05/02	3	29.13	9.2	29.15	29.25	-6.2	1,242	-0.50%
2023/04/28	1	29.15	0	0.00	29.20	1	1,275	0.08%
2023/04/27	0	29.15	1	29.15	29.05	-1	1,297	-0.07%
2023/04/26	1	28.85	0	0.00	29.00	1	1,329	0.08%
2023/04/25	3	28.80	1	28.80	28.95	2	1,325	0.15%
2023/04/24	1	28.85	2	28.90	28.85	-1	1,327	-0.08%
2023/04/21	10	28.85	0	0.00	28.85	10	1,329	0.75%
2023/04/20	5	29.20	9	29.18	29.20	-4	1,317	-0.30%
2023/04/19	6	29.47	1	29.50	29.50	5	1,324	0.38%
2023/04/18	7	29.57	1	29.70	29.55	6	1,329	0.45%
2023/04/17	3	29.85	1	29.80	29.80	2	1,332	0.15%
2023/04/14	1	29.80	0	0.00	29.80	1	1,337	0.07%
2023/04/13	1.1	29.80	11	29.71	29.75	-10	1,340	-0.74%
2023/04/12	4	29.55	0	0.00	29.55	4	1,335	0.30%
2023/04/11	4	29.43	0	0.00	29.40	4	1,343	0.30%
2023/04/10	4	29.45	1	29.35	29.35	3	1,357	0.22%
2023/04/07	1.1	29.20	0	0.00	29.15	1.1	1,358	0.08%
2023/04/06	12	29.21	0	0.00	29.15	12	1,367	0.88%
2023/03/29	2	29.18	0	0.00	29.20	2	1,643	0.12%
2023/03/28	5	29.18	0	0.00	29.10	5	1,651	0.30%
2023/03/24	2	29.18	15	29.20	29.20	-13	1,680	-0.77%
2023/03/23	0	0.00	1	29.25	29.30	-1	1,721	-0.06%
2023/03/22	4	29.31	0	0.00	29.20	4	1,730	0.23%
2023/03/21	1	29.20	0.1	29.05	29.30	0.9	1,757	0.05%
2023/03/20	2	29.10	0	0.00	29.05	2	1,754	0.11%
2023/03/17	0	29.15	1.2	29.37	29.45	-1.2	1,746	-0.07%
2023/03/16	3	28.90	1	28.90	28.95	2	1,743	0.12%
2023/03/15	22	29.58	1	29.65	29.35	21	1,738	1.21%
2023/03/14	16	29.85	0	0.00	29.70	16	1,717	0.93%
2023/03/13	5.1	29.49	5.4	29.50	29.90	-0.3	1,719	-0.02%
2023/03/10	12.3	30.55	1	30.75	30.20	11.3	1,689	0.67%
2023/03/09	1.2	31.00	0	0.00	31.00	1.2	1,690	0.07%
2023/03/08	2	31.20	4	31.18	31.35	-2	1,689	-0.12%
2023/03/07	5	31.20	2	31.25	31.25	3	1,681	0.18%
2023/03/06	0	0.00	7	31.14	31.05	-7	1,666	-0.42%
2023/03/03	10	30.70	1	31.00	31.05	9	1,664	0.54%
2023/03/02	0	0.00	1	30.65	30.65	-1	1,661	-0.06%
2023/03/01	5.1	30.56	1	30.50	30.60	4.1	1,662	0.24%
2023/02/24	11	31.10	0	0.00	31.10	11	1,685	0.65%
2023/02/23	4	31.33	5	31.34	31.40	-1	1,705	-0.06%
2023/02/22	2	30.90	7.3	31.17	31.15	-5.3	1,710	-0.31%
2023/02/21	4	31.01	4	31.03	31.10	0	1,714	0.00%
2023/02/20	16	31.22	8	31.15	31.20	8	1,716	0.47%
2023/02/17	4	31.14	13	31.03	31.10	-9	1,728	-0.52%
2023/02/16	0	30.85	0.5	30.85	30.70	-0.5	1,714	-0.03%
2023/02/15	1	30.60	0	0.00	30.70	1	1,713	0.06%
2023/02/14	6.5	30.85	22	30.86	30.80	-15.5	1,705	-0.91%
2023/02/13	5	30.61	5	30.69	30.75	0	1,689	0.00%
2023/02/10	8	30.41	2	30.40	30.20	6	1,650	0.36%
2023/02/09	3	31.23	7	30.79	30.75	-4	1,641	-0.24%
2023/02/08	16	31.00	11	31.10	31.10	5	1,614	0.31%
2023/02/07	19	30.79	26	30.61	30.75	-7	1,563	-0.45%
2023/02/06	5	30.25	0.1	30.30	30.35	4.9	1,536	0.32%
2023/02/03	0	0.00	0	30.40	30.35	0	1,522	0.00%
2023/02/02	2	30.65	1	30.70	30.70	1	1,509	0.07%
2023/02/01	5	30.76	4	30.87	30.95	1	1,485	0.06%
2023/01/31	0	0.00	4.2	30.44	30.45	-4.2	1,444	-0.29%
2023/01/30	0	0.00	22	29.95	29.95	-22	1,419	-1.55%
2023/01/17	0.1	29.55	4	29.65	29.65	-3.9	1,392	-0.28%
2023/01/16	1	29.30	6	29.45	29.45	-5	1,379	-0.36%
2023/01/12	0	0.00	1	29.25	28.95	-1	1,407	-0.07%
2023/01/11	1	28.90	0	0.00	28.90	1	1,431	0.07%
2023/01/10	4	28.86	0	0.00	28.90	4	1,450	0.28%
2023/01/09	1.1	28.94	0	0.00	29.00	1.1	1,467	0.07%
2023/01/06	2	28.95	5	29.08	29.00	-3	1,475	-0.20%
2023/01/05	0	0.00	1	29.50	29.30	-1	1,497	-0.07%
2023/01/04	1	29.30	2.1	29.30	29.30	-1.1	1,497	-0.07%
2023/01/03	1	29.30	1	29.30	29.30	0	1,497	0.00%
2022/12/30	3	29.35	1	29.30	28.95	2	1,499	0.13%
2022/12/29	2	28.53	0	0.00	28.80	2	1,487	0.13%
2022/12/28	0.1	28.30	1	29.10	28.50	-0.9	1,476	-0.06%
2022/12/27	1.1	29.03	9	29.01	29.00	-7.9	1,460	-0.54%
2022/12/26	10	29.18	0	0.00	29.10	10	1,462	0.68%
2022/12/23	8	29.67	25.5	29.58	29.60	-17.5	1,455	-1.20%
2022/12/22	51.8	29.55	29.1	29.72	29.75	22.7	1,413	1.60%
2022/12/21	13	29.35	11.1	29.05	28.95	2	1,274	0.15%
2022/12/20	3	28.20	0.1	28.00	27.80	2.9	1,197	0.24%
2022/12/19	0.1	27.80	2	28.00	27.95	-1.9	1,221	-0.16%
2022/12/16	1	28.40	0	0.00	28.20	1	1,222	0.08%
2022/12/15	0	0.00	3	29.25	28.70	-3	1,210	-0.25%
2022/12/14	5.1	28.30	0	0.00	28.40	5.1	1,169	0.44%
2022/12/13	1	28.20	0	0.00	28.20	1	1,158	0.09%
2022/12/12	0	27.55	1	27.60	27.60	-1	1,129	-0.09%
2022/12/09	0	27.90	0	0.00	27.85	0	1,139	0.00%
2022/12/08	1	27.95	0	0.00	27.90	1	1,150	0.09%
2022/12/07	0	0.00	5	28.45	27.95	-5	1,148	-0.44%
2022/12/06	5	28.45	1	28.60	28.10	4	1,157	0.35%
2022/12/05	2	28.60	1	28.75	28.55	1	1,171	0.09%
2022/12/01	1.1	28.38	3	28.40	28.45	-1.9	1,206	-0.16%
2022/11/30	0	0.00	4	28.08	27.90	-4	1,232	-0.32%
2022/11/28	0	0.00	5	27.10	27.30	-5	1,268	-0.39%
2022/11/25	0	0.00	2	27.45	27.35	-2	1,292	-0.15%
2022/11/24	6	27.47	0	0.00	27.45	6	1,346	0.45%
2022/11/23	1	27.55	1	27.70	27.50	0	1,352	0.00%
2022/11/22	5.1	28.36	5	27.85	27.65	0.1	1,366	0.00%
2022/11/21	2	28.78	9	27.73	28.55	-7	1,332	-0.53%
2022/11/18	2	27.65	5	27.79	27.65	-3	1,301	-0.23%
2022/11/17	3	28.27	1	28.35	28.05	2	1,290	0.15%
2022/11/16	10	27.97	0	0.00	27.70	10	1,281	0.78%
2022/11/15	1	27.70	12	28.06	27.85	-11	1,285	-0.86%
2022/11/14	3	27.10	1	27.05	27.20	2	1,273	0.16%
2022/11/10	1	26.55	5	26.50	26.50	-4	1,698	-0.24%
2022/11/09	2	26.70	1	26.65	26.40	1	1,710	0.06%
2022/11/08	0	0.00	1	26.75	26.60	-1	1,760	-0.06%
2022/11/07	0	0.00	0.2	26.55	26.40	-0.2	1,821	-0.01%
2022/11/04	4	25.69	2	25.75	25.80	2	1,873	0.11%
2022/11/03	2	25.70	6	25.70	25.75	-4	1,889	-0.21%
2022/11/02	5	25.86	1	25.90	25.85	4	1,916	0.21%
2022/11/01	1	25.35	2	25.65	25.60	-1	1,960	-0.05%
2022/10/28	3	25.35	0	0.00	25.30	3	2,100	0.14%
2022/10/27	0	0.00	1	25.65	25.70	-1	2,166	-0.05%
2022/10/26	23	25.31	1	25.35	25.35	22	2,241	0.98%
2022/10/25	2	25.70	0	0.00	25.35	2	2,399	0.08%
2022/10/24	0.1	25.80	1	25.85	25.75	-0.9	2,567	-0.04%
2022/10/20	4.1	25.21	0	0.00	25.05	4.1	2,672	0.15%
2022/10/17	1	25.60	2	25.90	26.10	-1	2,650	-0.04%
2022/10/14	0	0.00	1	26.80	26.60	-1	2,709	-0.04%
2022/10/13	9.3	26.10	2	25.80	25.75	7.3	2,810	0.26%
2022/10/11	5	26.85	11	26.90	26.85	-6	2,932	-0.20%
2022/10/07	1	27.70	1	27.90	27.65	0	2,979	0.00%
2022/10/06	0	0.00	0	27.40	27.70	0	2,974	0.00%
2022/10/04	0	0.00	1	27.40	27.40	-1	2,993	-0.03%
2022/10/03	3	27.28	4	27.40	27.05	-1	2,999	-0.03%
2022/09/30	1	26.75	0	0.00	27.30	1	3,002	0.03%
2022/09/29	2	26.98	0	0.00	27.10	2	3,003	0.07%
2022/09/28	15	26.87	0	0.00	26.55	15	3,005	0.50%
2022/09/27	3	27.28	0	0.00	27.60	3	2,994	0.10%
2022/09/26	11	27.59	0	0.00	27.15	11	2,992	0.37%
2022/09/23	2	28.78	1	28.65	28.75	1	2,982	0.03%
2022/09/22	1	28.50	2	28.28	28.70	-1	2,988	-0.03%
2022/09/21	2	28.70	0	0.00	28.60	2	2,987	0.07%
2022/09/20	0	29.10	0	0.00	28.95	0	2,986	0.00%
2022/09/19	3	29.08	1	29.40	28.95	2	2,992	0.07%
2022/09/16	4	29.15	3.2	29.25	29.05	0.8	2,997	0.03%
2022/09/15	22	29.57	0	0.00	29.50	22	3,001	0.73%
2022/09/14	3	29.60	3	29.70	29.65	0	3,016	0.00%
2022/09/13	6	29.87	0.1	30.03	29.95	5.9	3,026	0.20%
2022/09/12	7	30.20	2	30.18	30.20	5	3,047	0.16%
2022/09/08	10	30.40	9	30.24	30.45	1	3,049	0.03%
2022/09/07	1	29.80	10	29.90	29.40	-9	3,035	-0.30%
2022/09/06	9.1	30.01	19	29.99	30.05	-9.9	3,032	-0.33%
2022/09/05	3	30.45	4	30.68	30.55	-1	3,010	-0.03%
2022/09/02	2	30.20	3	30.18	30.20	-1	3,024	-0.03%
2022/09/01	6	30.47	11.3	30.35	30.30	-5.3	3,021	-0.18%
2022/08/31	20	30.66	10.2	30.81	30.85	9.8	3,007	0.33%
2022/08/30	1	30.20	6	30.14	30.25	-5	2,951	-0.17%
2022/08/29	1	29.60	5	29.54	29.65	-4	2,938	-0.14%
2022/08/26	7.1	30.28	1	30.25	30.25	6.1	2,923	0.21%
2022/08/25	7	30.19	1.1	30.44	30.15	5.9	2,918	0.20%
2022/08/24	0	0.00	11	30.18	30.10	-11	2,910	-0.38%
2022/08/23	0	0.00	9	29.93	30.00	-9	2,901	-0.31%
2022/08/22	4	30.05	8	30.09	30.30	-4	2,894	-0.14%
2022/08/19	4	30.25	4	30.23	30.30	0	2,879	0.00%
2022/08/18	42	30.64	27	30.39	30.40	15	2,865	0.52%
2022/08/17	41.1	31.23	54.5	31.04	30.55	-13.4	2,790	-0.48%
2022/08/16	30	29.80	4	29.70	29.60	26	2,436	1.07%
2022/08/15	4	29.85	4	29.94	29.95	0	2,440	0.00%
2022/08/12	12	29.59	8.1	29.66	29.50	4	2,411	0.16%
2022/08/11	10	29.48	9	29.41	29.25	1	2,359	0.04%
2022/08/10	3	29.95	2	30.05	29.80	1	2,309	0.04%
2022/08/09	3.1	30.00	0	0.00	29.90	3.1	2,303	0.13%
2022/08/08	17.1	29.97	2	29.90	30.00	15.1	2,288	0.66%
2022/08/05	1.1	30.40	7	30.14	30.40	-5.9	2,265	-0.26%
2022/08/04	0	0.00	1	29.30	29.35	-1	2,209	-0.05%
2022/08/03	6	29.12	12	29.01	29.05	-6	2,203	-0.27%
2022/08/02	17	29.67	17	29.67	29.70	0	2,172	0.00%
2022/08/01	19	30.33	9.1	30.38	30.55	9.9	2,132	0.47%
2022/07/29	77	29.32	70	29.78	30.45	7	1,998	0.35%
2022/07/28	14	28.31	3	28.12	28.45	11	1,841	0.60%
2022/07/27	5	27.57	8	27.49	27.50	-3	1,748	-0.17%
2022/07/26	56	27.78	53	27.64	27.75	3	1,768	0.17%
2022/07/25	1	28.00	3	28.08	28.05	-2	1,782	-0.11%
2022/07/22	0	0.00	7	28.12	27.50	-7	1,795	-0.39%
2022/07/21	10.3	27.90	13	28.15	28.00	-2.7	1,836	-0.15%
2022/07/20	21	28.22	23	28.38	28.50	-2	1,807	-0.11%
2022/07/19	15	27.24	5.1	26.96	27.30	9.9	1,767	0.56%
2022/07/18	7	27.54	4	27.35	27.40	3	1,728	0.18%
2022/07/15	18	27.00	21	27.80	27.85	-3	1,772	-0.17%
2022/07/14	0	26.00	0	0.00	26.25	0	1,835	0.00%
2022/07/12	2	25.78	0	0.00	25.85	2	1,993	0.10%
2022/07/11	1	26.50	1	26.60	26.60	0	2,069	0.00%
2022/07/08	3	27.03	0	0.00	27.10	3	2,129	0.14%
2022/07/07	0	0.00	18	26.40	26.55	-18	2,312	-0.78%
2022/07/06	1	26.35	0	0.00	26.15	1	2,352	0.04%
2022/07/05	2	26.55	7.1	26.40	26.90	-5.1	2,419	-0.21%
2022/07/04	0	0.00	1	26.40	26.15	-1	2,471	-0.04%
2022/07/01	4	26.18	12	26.45	26.10	-8	2,526	-0.32%
2022/06/30	3.1	26.67	5.6	26.67	26.75	-2.6	2,531	-0.10%
2022/06/29	0.1	27.00	0	0.00	27.20	0.1	2,542	0.00%
2022/06/28	2	27.15	5	27.33	27.05	-3	2,574	-0.12%
2022/06/24	4	27.13	0	0.00	27.15	4	2,666	0.15%
2022/06/23	5	27.00	2	27.03	27.30	3	2,773	0.11%
2022/06/22	3	26.80	10	27.25	26.90	-7	2,981	-0.23%
2022/06/21	5	27.50	10	27.45	27.70	-5	3,219	-0.16%
2022/06/20	8	27.48	61	27.33	27.05	-53	3,331	-1.59%
2022/06/17	4.2	28.30	7	28.48	28.25	-2.9	3,444	-0.08%
2022/06/16	14	29.10	3	29.12	28.85	11	3,561	0.31%
2022/06/15	0	0.00	9	29.30	29.30	-9	3,583	-0.25%
2022/06/14	4.2	29.20	4	29.16	29.35	0.2	3,679	0.01%
2022/06/13	4.3	29.76	0	0.00	29.75	4.3	3,922	0.11%
2022/06/10	2	31.03	1	31.10	31.00	1	3,991	0.03%
2022/06/09	1	31.15	3	31.08	31.25	-2	4,000	-0.05%
2022/06/08	3	31.03	1	31.00	30.85	2	4,027	0.05%
2022/06/07	0.3	30.75	8.4	30.82	30.85	-8.1	4,098	-0.20%
2022/06/06	0	0.00	7.1	30.74	30.85	-7.1	4,205	-0.17%
2022/06/02	2	30.50	5	30.54	30.50	-3	4,514	-0.07%
2022/06/01	0	0.00	0.1	30.80	30.65	-0.1	4,622	0.00%
2022/05/31	7	30.79	0.1	30.85	30.70	6.9	4,670	0.15%
2022/05/30	0	0.00	1.2	31.10	31.10	-1.2	4,710	-0.03%
2022/05/26	0	0.00	2	31.10	30.75	-2	4,967	-0.04%
2022/05/25	2	30.85	0.5	30.80	31.10	1.5	5,015	0.03%
2022/05/24	1	30.85	0	0.00	30.80	1	5,059	0.02%
2022/05/19	12	30.26	11	30.40	30.45	1	5,332	0.02%
2022/05/18	0	0.00	1.3	31.14	31.15	-1.3	5,332	-0.02%
2022/05/17	0	0.00	3	30.62	30.65	-3	5,327	-0.06%
2022/05/16	1	30.50	5	30.69	30.50	-4	5,320	-0.08%
2022/05/13	2	30.00	35	30.07	30.45	-33	5,315	-0.62%
2022/05/12	6.2	29.88	1	29.65	29.65	5.2	5,303	0.10%
2022/05/11	1	30.51	1	30.70	30.60	0	5,279	0.00%
2022/05/10	14.1	30.44	10	30.00	31.00	4.1	5,275	0.08%
2022/05/09	4.7	30.87	1	30.60	30.55	3.7	5,250	0.07%
2022/05/06	15.1	31.24	0	0.00	31.30	15.1	5,240	0.29%
2022/05/05	18	32.21	0	0.00	32.05	18	5,259	0.34%
2022/05/04	7	31.72	0	0.00	31.45	7	5,260	0.13%
2022/05/03	1	31.75	2	31.55	31.75	-1	5,255	-0.02%
2022/04/29	3.8	32.58	0	0.00	32.10	3.8	5,249	0.07%
2022/04/28	8.4	32.64	0	0.00	32.40	8.4	5,255	0.16%
2022/04/27	24.3	32.28	4	32.50	32.30	20.3	5,242	0.39%
2022/04/26	13	34.44	10.1	34.16	33.70	2.9	5,162	0.06%
2022/04/25	14	34.47	18.1	34.83	34.40	-4.1	5,120	-0.08%
2022/04/22	5	36.30	26	36.45	36.30	-21	5,041	-0.42%
2022/04/21	18	36.33	6	36.23	36.00	12	5,000	0.24%
2022/04/20	32	36.83	21.4	36.62	37.00	10.7	4,922	0.22%
2022/04/19	6	36.10	32.7	36.21	36.65	-26.7	4,840	-0.55%
2022/04/18	33	36.16	13	36.13	35.50	20	4,816	0.42%
2022/04/15	9.3	36.96	9.3	37.11	36.60	-0.1	4,780	0.00%
2022/04/14	20	36.82	14.2	36.74	36.60	5.8	4,730	0.12%
2022/04/13	21	37.11	42.1	36.92	37.00	-21.1	4,668	-0.45%
2022/04/12	2.2	35.87	23.1	36.04	35.75	-20.9	4,483	-0.47%
2022/04/11	17.1	35.92	28.1	35.97	35.55	-11	4,442	-0.25%
2022/04/08	2	35.80	13.5	35.85	35.90	-11.5	4,375	-0.26%
2022/04/07	29.7	35.31	23	35.51	34.55	6.7	4,318	0.15%
2022/04/06	3.3	35.41	4	35.72	35.75	-0.7	4,261	-0.02%
2022/04/01	0	0.00	1	35.40	35.25	-1	4,239	-0.02%
2022/03/31	21	35.42	2	35.65	35.10	19	4,225	0.45%
2022/03/30	17	35.91	102	35.63	35.90	-85	4,197	-2.03%	大賣/
2022/03/29	106.1	35.42	12	35.62	35.30	94.1	4,152	2.27%	大買/
2022/03/28	25.4	36.14	21	36.19	35.95	4.4	4,106	0.11%
2022/03/25	28	37.48	18	37.24	37.55	10	4,016	0.25%
2022/03/24	44	37.08	71.3	37.25	37.15	-27.3	3,857	-0.71%
2022/03/23	56.1	35.45	87.9	35.85	36.05	-31.9	3,659	-0.87%
2022/03/22	70.1	35.43	84	35.67	35.80	-13.9	3,539	-0.39%
2022/03/21	29	34.97	21	34.87	35.00	8	3,392	0.24%
2022/03/18	12.2	33.91	23	34.01	33.80	-10.8	3,285	-0.33%
2022/03/17	23	34.39	14	34.39	34.30	9	3,313	0.27%
2022/03/16	28	35.07	44.1	34.98	35.15	-16.1	3,211	-0.50%
2022/03/15	17.1	34.36	33.1	34.41	34.00	-16	2,959	-0.54%
2022/03/14	2	33.85	2.2	33.89	33.95	-0.2	2,891	-0.01%
2022/03/11	4	33.80	1	33.60	33.75	3	2,910	0.10%
2022/03/10	11.1	33.64	3	33.70	33.95	8.1	2,881	0.28%
2022/03/09	13	33.57	20.5	33.67	34.50	-7.5	2,824	-0.27%
2022/03/08	86.1	34.07	44	34.15	32.80	42.1	2,734	1.54%
2022/03/07	22	33.84	19	34.01	33.80	3	2,428	0.12%
2022/03/04	3.1	33.73	10	33.76	33.70	-6.9	2,335	-0.30%
2022/03/03	12	33.66	3.1	34.14	33.65	8.9	2,314	0.38%
2022/03/02	10	33.76	13	33.86	33.75	-3	2,291	-0.13%
2022/03/01	37.1	33.97	18	33.87	33.45	19.1	2,264	0.84%
2022/02/25	5.2	33.00	25.1	32.83	33.00	-19.9	2,142	-0.93%
2022/02/24	11	32.50	24.5	32.48	32.15	-13.5	2,130	-0.63%
2022/02/23	13	32.57	5	32.70	32.80	8	2,090	0.38%
2022/02/22	21.6	32.83	19	32.91	32.25	2.6	2,067	0.12%
2022/02/21	45.5	32.89	34.1	32.60	32.75	11.4	1,970	0.58%
2022/02/18	5	31.48	10	31.38	31.70	-5	1,829	-0.27%
2022/02/17	11	31.28	0	0.00	31.30	11	1,830	0.60%
2022/02/16	0	31.15	0	0.00	31.10	0	1,851	0.00%
2022/02/15	3	30.87	1	30.85	30.95	2	1,874	0.11%
2022/02/14	9	30.95	2	30.95	31.00	7	1,954	0.36%
2022/02/11	4	31.31	7	31.44	31.40	-3	1,974	-0.15%
2022/02/10	2	31.10	3	31.27	31.20	-1	2,003	-0.05%
2022/02/09	3	31.00	3	31.12	31.05	0	2,137	0.00%
2022/02/08	2.2	30.95	3.1	30.75	30.95	-0.9	2,137	-0.04%
2022/02/07	3	30.25	0	0.00	30.50	3	2,136	0.14%
2022/01/26	0.1	29.90	11	29.90	29.85	-11	2,130	-0.51%
2022/01/25	11.2	29.91	3	30.02	29.90	8.2	2,141	0.38%
2022/01/24	3.2	29.99	0	0.00	30.15	3.2	2,145	0.15%
2022/01/21	7.3	30.57	0	0.00	30.15	7.3	2,144	0.34%
2022/01/20	0.1	30.50	1	30.50	30.65	-0.9	2,127	-0.04%
2022/01/19	12	30.14	5	30.10	30.05	7	2,122	0.33%
2022/01/18	5	30.17	1	30.60	30.20	4	2,142	0.19%
2022/01/17	1.3	30.20	3	30.20	30.15	-1.7	2,161	-0.08%
2022/01/14	16.3	30.36	2	30.20	30.25	14.3	2,228	0.64%
2022/01/13	11.3	30.76	2.2	30.65	30.65	9.1	2,264	0.40%
2022/01/12	10	30.13	17	30.09	30.25	-7	2,261	-0.31%
2022/01/11	6.5	30.14	19	30.19	30.10	-12.5	2,257	-0.56%
2022/01/10	15.3	31.07	0	0.00	30.95	15.3	2,213	0.69%
2022/01/07	1.8	31.57	3	31.52	31.35	-1.2	2,196	-0.06%
2022/01/06	0.7	31.94	0	0.00	31.90	0.7	2,189	0.03%
2022/01/05	2	32.05	3	32.20	32.00	-1	2,223	-0.04%
2022/01/04	0.1	32.10	2	32.05	32.05	-1.9	2,271	-0.08%
2022/01/03	3	32.15	3	32.43	32.20	0	2,322	0.00%
2021/12/30	1	32.30	11	32.21	32.30	-10	2,379	-0.42%
2021/12/29	1	32.20	1	32.20	32.30	0	2,432	0.00%
2021/12/28	2.2	32.23	0.2	32.25	32.15	2	2,495	0.08%
2021/12/24	4.1	32.52	2	32.35	32.30	2.1	2,703	0.08%
2021/12/23	2.1	32.62	4	32.63	32.60	-1.9	2,826	-0.07%
2021/12/22	1	32.70	1.1	32.76	32.70	-0.1	2,864	0.00%
2021/12/21	1	33.15	12	32.94	33.10	-11	2,869	-0.38%
2021/12/20	2	33.20	5	33.25	33.15	-3	2,886	-0.10%
2021/12/17	2.1	32.89	7	32.70	32.85	-4.9	2,856	-0.17%
2021/12/16	3	31.98	0.8	32.00	31.95	2.2	2,836	0.08%
2021/12/15	10	32.20	2	32.13	32.15	8	2,891	0.28%
2021/12/14	10.3	32.14	6	32.20	32.05	4.3	2,924	0.15%
2021/12/13	7	32.94	34.1	33.01	32.85	-27.1	2,928	-0.93%
2021/12/10	3	31.80	2	31.80	31.80	1	2,913	0.03%
2021/12/09	7	32.00	7	32.03	31.80	0	3,029	0.00%
2021/12/08	2	32.60	2.2	32.84	32.25	-0.2	3,152	-0.01%
2021/12/07	9	32.26	2	32.20	32.45	7	3,185	0.22%
2021/12/06	1	31.70	1	32.05	31.70	0	3,235	0.00%
2021/12/03	7	31.87	0	0.00	31.65	7	3,292	0.21%
2021/12/02	2	31.50	0	0.00	31.60	2	3,350	0.06%
2021/12/01	1	31.50	3	31.55	31.55	-2	3,434	-0.06%
2021/11/29	2	31.63	2	31.80	31.40	0	3,568	0.00%
2021/11/26	8	32.76	13	32.69	32.30	-5	3,679	-0.14%
2021/11/25	15	32.90	8	33.05	32.70	7	3,836	0.18%
2021/11/24	17.6	32.63	146	32.38	32.60	-128.4	3,867	-3.32%	大賣/鉅額交易
2021/11/23	19.1	31.96	8	31.76	31.65	11.1	3,887	0.29%
2021/11/22	1	30.90	11	31.40	31.40	-10	4,212	-0.24%
2021/11/19	6	31.18	26	31.29	31.10	-20	4,277	-0.47%
2021/11/18	9	31.34	9	31.31	31.30	0	4,390	0.00%
2021/11/17	2.3	31.86	20	31.70	31.55	-17.7	4,493	-0.39%
2021/11/16	2	31.85	3	31.92	31.85	-1	4,570	-0.02%
2021/11/15	134.1	32.10	3	32.10	32.05	131.1	4,667	2.81%	大買/鉅額交易
2021/11/12	9	32.58	1	32.60	32.60	8	4,829	0.17%
2021/11/11	40.1	33.69	19	33.10	32.65	21.1	5,042	0.42%
2021/11/10	1	32.55	132.1	32.65	32.60	-131.1	5,145	-2.55%	大賣/鉅額交易
2021/11/09	10.1	32.93	6	32.98	32.80	4.1	5,219	0.08%
2021/11/08	67.1	33.35	58	33.44	33.05	9.1	5,328	0.17%
2021/11/05	1	31.70	0	0.00	31.80	1	5,390	0.02%
2021/11/04	0	0.00	1	32.10	31.90	-1	5,543	-0.02%
2021/11/03	3.4	31.95	4	32.06	32.15	-0.6	5,736	-0.01%
2021/11/02	5	31.81	8	31.48	31.30	-3	5,916	-0.05%
2021/11/01	11	31.36	5	31.42	31.50	6	6,186	0.10%
2021/10/29	3	31.47	4	31.33	31.55	-1	6,361	-0.02%
2021/10/28	0	0.00	1	31.60	31.65	-1	6,538	-0.02%
2021/10/27	2	31.73	1	31.45	31.50	1	6,805	0.01%
2021/10/26	2.1	31.77	10	31.75	31.85	-7.9	7,562	-0.10%
2021/10/25	8	31.57	14	31.21	31.60	-6	8,155	-0.07%
2021/10/22	91.1	30.94	4	31.70	30.95	87.1	9,368	0.93%
2021/10/21	10	32.21	88	32.13	32.30	-78	9,616	-0.81%
2021/10/20	3.1	31.33	0	0.00	31.15	3.1	9,846	0.03%
2021/10/19	0	0.00	3	31.75	31.50	-3	10,394	-0.03%
2021/10/18	41	31.15	8	31.19	30.90	33	10,812	0.31%
2021/10/15	0.2	31.35	0	0.00	31.30	0.2	11,880	0.00%
2021/10/14	2	30.60	44	31.00	31.10	-42	13,954	-0.30%
2021/10/13	2	30.57	0	0.00	30.50	2	14,662	0.01%
2021/10/12	8.2	31.29	8	31.35	30.85	0.2	15,037	0.00%
2021/10/08	8.3	31.78	3.3	31.86	31.40	4.9	15,397	0.03%
2021/10/07	33	31.86	41.3	31.93	32.05	-8.3	15,688	-0.05%
2021/10/06	23.2	31.90	6	32.39	31.50	17.2	16,020	0.11%
2021/10/05	12	32.35	14	32.36	32.70	-2	16,721	-0.01%
2021/10/04	34	35.15	15	34.49	34.20	19	17,013	0.11%
2021/10/01	42.1	36.00	13	35.99	35.90	29.1	17,460	0.17%
2021/09/30	9	36.98	57	37.08	37.30	-48	17,745	-0.27%
2021/09/29	5	35.70	3.2	35.69	35.40	1.8	18,052	0.01%
2021/09/27	50	36.17	32	36.24	36.10	18	19,707	0.09%
2021/09/24	10	35.89	29	35.80	35.65	-19	20,708	-0.09%
2021/09/23	7	35.61	8	35.39	35.50	-1	23,034	0.00%
2021/09/22	28.1	35.82	28	35.72	35.75	0.1	24,254	0.00%
2021/09/17	12	36.58	9	36.62	36.90	3	24,927	0.01%
2021/09/16	29	36.93	5	36.96	36.70	24	25,772	0.09%
2021/09/15	37	36.78	66	36.93	37.35	-29	25,845	-0.11%
2021/09/14	46	36.89	3.4	37.42	36.80	42.7	25,948	0.16%
2021/09/13	42	37.76	70.2	37.73	37.90	-28.1	26,030	-0.11%
2021/09/10	25	36.91	41	36.93	36.80	-16	25,962	-0.06%
2021/09/09	9.3	35.60	27.4	36.23	36.75	-18.1	25,934	-0.07%
2021/09/08	22.4	36.24	22	36.09	35.90	0.4	25,897	0.00%
2021/09/07	18	37.13	18	36.82	36.45	0	25,887	0.00%
2021/09/06	19.3	36.70	16.1	36.94	36.90	3.2	25,875	0.01%
2021/09/03	15	36.86	17	36.97	36.35	-2	25,799	-0.01%
2021/09/02	10.3	36.55	3	36.27	36.25	7.3	25,783	0.03%
2021/09/01	62	37.18	57	37.53	37.10	5	25,758	0.02%
2021/08/31	27.2	37.26	60	37.31	37.15	-32.8	25,661	-0.13%
2021/08/30	6	36.43	12	36.53	36.25	-6	25,607	-0.02%
2021/08/27	79.2	36.20	120	36.20	36.45	-40.8	25,669	-0.16%	大賣/
2021/08/26	294.1	37.66	250	36.76	36.35	44.1	25,731	0.17%	大買/大賣/
2021/08/25	58.1	35.61	74	35.48	35.80	-15.9	25,618	-0.06%
2021/08/24	44.2	35.50	37	35.09	35.70	7.2	25,661	0.03%
2021/08/23	65	35.98	56.1	35.52	35.35	8.9	25,959	0.03%
2021/08/20	78	34.54	88	34.83	34.85	-10	26,140	-0.04%
2021/08/19	57	35.44	15	35.40	34.65	42	26,172	0.16%
2021/08/18	66	34.75	112	34.64	36.45	-46	26,109	-0.18%	大賣/
2021/08/17	31.5	35.58	113	35.53	34.70	-81.5	25,982	-0.31%	大賣/
2021/08/16	121	37.30	49	38.45	36.70	72	25,820	0.28%	大買/
2021/08/13	73	38.96	21	38.91	38.55	52	25,750	0.20%
2021/08/12	75	38.71	152.8	38.86	39.80	-77.8	25,781	-0.30%	大賣/
2021/08/11	269	39.01	309	38.45	38.00	-40	25,969	-0.15%	大買/大賣/
2021/08/10	60.9	39.25	82	38.96	38.55	-21.1	25,933	-0.08%
2021/08/09	117.1	40.55	226	40.15	39.75	-109	25,992	-0.42%	大買/大賣/鉅額交易
2021/08/06	414.3	40.68	332.1	40.58	40.00	82.2	26,067	0.32%	大買/大賣/
2021/08/05	182.4	40.89	77.3	41.02	40.50	105.1	26,225	0.40%	大買/鉅額交易
2021/08/04	132.1	43.02	134	43.08	42.65	-1.9	26,340	-0.01%	大買/大賣/
2021/08/03	243.2	43.77	114	43.99	43.70	129.2	27,730	0.47%	大買/大賣/鉅額交易
2021/08/02	275.8	43.55	565	43.85	44.20	-289.2	28,021	-1.03%	大買/大賣/鉅額交易
2021/07/30	610.3	45.00	442.1	44.21	43.35	168.2	28,144	0.60%	大買/大賣/鉅額交易
2021/07/29	392.7	43.17	410.3	43.50	44.35	-17.6	27,534	-0.06%	大買/大賣/
2021/07/28	820.4	43.57	690.5	43.59	42.20	129.9	27,075	0.48%	大買/大賣/鉅額交易
2021/07/27	113.3	41.50	232.9	41.84	41.20	-119.6	26,056	-0.46%	大買/大賣/鉅額交易
2021/07/26	392	43.20	321	42.68	42.30	71	26,116	0.27%	大買/大賣/
2021/07/23	247.4	43.54	244.6	43.67	43.35	2.8	26,337	0.01%	大買/大賣/
2021/07/22	292.2	42.19	283	42.52	41.75	9.2	25,857	0.04%	大買/大賣/
2021/07/21	601.8	45.05	548.2	45.06	42.40	53.6	25,485	0.21%	大買/大賣/
2021/07/20	1,143.2	45.24	725.1	44.89	44.35	418.1	24,466	1.71%	大買/大賣/鉅額交易
2021/07/19	138	43.39	333	44.49	44.95	-195	22,479	-0.87%	大買/大賣/鉅額交易
2021/07/16	96.1	40.44	118	40.54	40.90	-22	22,115	-0.10%	大賣/
2021/07/15	140	38.89	240.8	38.66	40.00	-100.8	21,834	-0.46%	大買/大賣/
2021/07/14	311.6	38.00	366.3	37.32	37.10	-54.8	21,628	-0.25%	大買/大賣/
2021/07/13	324.5	40.82	297	39.84	39.20	27.5	21,783	0.13%	大買/大賣/
2021/07/12	553.1	43.92	497	43.60	42.90	56.1	21,936	0.26%	大買/大賣/
2021/07/09	193.8	41.66	296.1	41.96	41.65	-102.3	21,268	-0.48%	大買/大賣/鉅額交易
2021/07/08	187.2	41.56	232	41.48	41.65	-44.9	21,017	-0.21%	大買/大賣/
2021/07/07	361.6	40.92	391	40.15	39.95	-29.4	20,511	-0.14%	大買/大賣/
2021/07/06	459.3	42.39	409.1	42.06	41.70	50.2	20,219	0.25%	大買/大賣/
2021/07/05	403.4	43.43	269.5	43.80	43.50	133.9	19,851	0.67%	大買/大賣/鉅額交易
2021/07/02	268.4	42.11	275.2	42.04	43.10	-6.9	19,256	-0.04%	大買/大賣/
2021/07/01	622.7	42.86	557	42.74	41.30	65.8	18,476	0.36%	大買/大賣/
2021/06/30	831	44.55	656.1	45.09	43.00	174.9	17,484	1.00%	大買/大賣/鉅額交易
2021/06/29	227.8	40.78	234.5	41.28	41.55	-6.7	15,148	-0.04%	大買/大賣/
2021/06/28	111.2	36.31	225	37.31	37.80	-113.8	13,918	-0.82%	大買/大賣/鉅額交易
2021/06/25	266.6	33.68	319.5	33.70	34.40	-52.9	13,210	-0.40%	大買/大賣/
2021/06/24	3	31.52	32	31.30	31.30	-29	12,428	-0.23%
2021/06/23	30	31.07	22	31.35	30.60	8	12,329	0.06%
2021/06/22	31.1	31.03	42.5	30.97	30.90	-11.5	12,196	-0.09%
2021/06/21	14.1	29.47	3	29.42	29.50	11.1	12,003	0.09%
2021/06/18	5	30.23	1	30.20	30.30	4	11,934	0.03%
2021/06/17	5	30.68	2	30.98	30.65	3	11,890	0.03%
2021/06/16	9	31.20	6	30.96	30.75	3	11,855	0.03%
2021/06/15	14	31.23	29.1	30.97	31.55	-15.1	11,813	-0.13%
2021/06/11	8	30.49	28	30.46	30.40	-20	11,766	-0.17%
2021/06/10	11.4	30.28	31	30.13	30.50	-19.6	11,751	-0.17%
2021/06/09	4.1	30.38	96	30.67	30.45	-92	11,685	-0.79%
2021/06/08	11.3	31.30	11	31.16	30.90	0.3	11,651	0.00%
2021/06/07	38	30.60	64	30.58	30.75	-26	11,619	-0.22%
2021/06/04	44	31.60	36.1	31.88	31.25	7.9	11,513	0.07%
2021/06/03	115.1	31.93	13	32.01	31.80	102.1	11,489	0.89%	大買/鉅額交易
2021/06/02	83.1	32.04	208	32.69	32.45	-124.9	11,342	-1.10%	大賣/鉅額交易
2021/06/01	157	32.38	16	32.15	32.30	141	11,104	1.27%	大買/鉅額交易
2021/05/31	226.6	33.46	120.5	33.64	32.20	106.1	11,023	0.96%	大買/大賣/鉅額交易
2021/05/28	177.3	31.72	173.2	31.85	32.40	4.1	10,609	0.04%	大買/大賣/
2021/05/27	23	30.23	10	30.32	29.70	13	10,323	0.13%
2021/05/26	6	29.31	21.7	29.52	29.80	-15.7	10,223	-0.15%
2021/05/25	31	29.15	3	29.62	28.90	28	10,221	0.27%
2021/05/24	8.3	29.45	22	29.37	29.35	-13.8	10,216	-0.13%
2021/05/21	18	28.87	312	29.24	29.80	-294	10,315	-2.85%	大賣/鉅額交易
2021/05/20	111	29.11	63	29.10	28.60	48	10,243	0.47%	大買/
2021/05/19	247	30.00	212	30.30	30.40	35	10,129	0.35%	大買/大賣/
2021/05/18	23.2	28.67	27	28.31	29.25	-3.8	9,808	-0.04%
2021/05/17	296.2	26.77	24.1	26.66	26.60	272.1	9,654	2.82%	大買/鉅額交易
2021/05/14	68	28.93	463	28.57	29.25	-395	9,444	-4.18%	大賣/鉅額交易
2021/05/13	60.6	30.45	79	30.05	29.75	-18.4	9,156	-0.20%
2021/05/12	276.4	34.84	346.3	34.69	32.95	-69.9	8,784	-0.80%	大買/大賣/
2021/05/11	782.8	37.04	320.7	36.52	36.60	462.1	8,381	5.51%	大買/大賣/鉅額交易
2021/05/10	122.1	34.50	104.1	35.17	35.50	18	6,804	0.26%	大買/大賣/
2021/05/07	127	31.26	46.3	31.06	32.30	80.7	6,335	1.27%	大買/
2021/05/06	12.1	30.11	8.1	30.60	30.00	4	5,951	0.07%
2021/05/05	194.1	29.82	44	29.54	29.40	150.1	5,795	2.59%	大買/鉅額交易
2021/05/04	25.1	28.62	56.4	28.21	28.15	-31.3	5,656	-0.55%
2021/05/03	93.9	31.11	77	31.01	30.30	17	5,487	0.31%
2021/04/29	119.7	30.60	142.1	30.69	30.65	-22.4	5,135	-0.44%	大買/大賣/
2021/04/28	13	29.43	13	29.47	29.45	0	4,641	0.00%
2021/04/27	20	28.96	7	28.97	29.40	13	4,598	0.28%
2021/04/26	25	28.89	8	28.91	29.15	17	4,546	0.37%
2021/04/23	53	28.70	16	28.61	28.65	37	4,497	0.82%
2021/04/22	38.2	30.20	50.4	30.31	29.10	-12.2	4,452	-0.27%
2021/04/21	17.5	29.10	14	29.19	29.20	3.5	4,098	0.09%
2021/04/20	58	29.44	197	29.53	29.75	-139	4,011	-3.46%	大賣/鉅額交易
2021/04/19	166.4	30.55	44.4	30.70	30.75	122	3,924	3.11%	大買/鉅額交易
2021/04/16	121.1	29.68	161.6	29.75	29.80	-40.5	3,519	-1.15%	大買/大賣/
2021/04/15	34.3	28.32	11	28.40	28.25	23.3	3,046	0.77%
2021/04/14	32	27.98	40	28.05	27.70	-8	3,046	-0.26%
2021/04/13	8	28.03	8	27.91	27.75	0	3,156	0.00%
2021/04/12	32	28.13	10	28.33	28.20	22	3,653	0.60%
2021/04/09	23	27.67	11.2	27.72	27.60	11.8	3,636	0.33%
2021/04/08	33	28.64	53	28.43	28.30	-20	3,706	-0.54%
2021/04/07	23.5	27.49	26	27.69	27.55	-2.5	3,731	-0.07%
2021/04/06	12	27.24	23	27.16	27.10	-11	3,751	-0.29%
2021/04/01	0	0.00	6	26.95	27.00	-6	3,882	-0.15%
2021/03/31	5	26.78	3	26.77	26.85	2	4,117	0.05%
2021/03/30	6.2	27.12	2	27.00	27.00	4.2	4,354	0.10%
2021/03/29	10	27.19	41.1	27.14	27.25	-31.1	4,433	-0.70%
2021/03/26	1.1	26.83	7.2	26.69	26.80	-6.1	4,641	-0.13%
2021/03/25	2	26.73	27	27.09	26.60	-25	4,888	-0.51%
2021/03/24	2	26.35	0	0.00	26.50	2	4,886	0.04%
2021/03/23	7	26.34	0	0.00	26.25	7	4,902	0.14%
2021/03/22	55	26.00	0	26.15	26.35	55	4,962	1.11%
2021/03/19	3	26.08	6	26.10	26.10	-3	5,031	-0.06%
2021/03/18	6.2	26.15	1	26.20	26.20	5.2	5,096	0.10%
2021/03/17	2	26.30	6	26.38	26.20	-4	5,148	-0.08%
2021/03/16	6.6	26.39	15	26.35	26.40	-8.4	5,255	-0.16%
2021/03/15	10	26.56	1	26.55	26.50	9	5,262	0.17%
2021/03/12	7	26.58	0	0.00	26.55	7	5,294	0.13%
2021/03/11	3	26.70	0	0.00	26.70	3	5,315	0.06%
2021/03/10	5	26.87	0.1	26.80	26.80	4.9	5,316	0.09%
2021/03/09	15	27.24	4.4	27.28	27.10	10.6	5,313	0.20%
2021/03/08	5	26.55	0	0.00	26.55	5	5,207	0.10%
2021/03/05	9	26.50	1	26.55	26.45	8	5,246	0.15%
2021/03/04	5	26.99	8	27.10	26.85	-3	5,286	-0.06%
2021/03/03	1.2	27.07	29	26.98	26.90	-27.9	5,261	-0.53%
2021/03/02	18.1	27.10	1	27.20	26.90	17.1	5,288	0.32%
2021/02/26	2.1	27.64	6.3	27.43	27.40	-4.2	5,302	-0.08%
2021/02/25	38	27.58	11	27.66	27.55	27	5,270	0.51%
2021/02/24	30.1	27.34	14	27.57	27.60	16.1	5,219	0.31%
2021/02/23	28	27.76	135	27.80	27.95	-107	5,159	-2.07%	大賣/鉅額交易
2021/02/22	114	26.97	1	27.15	26.95	113	4,977	2.27%	大買/鉅額交易
2021/02/19	2	26.40	7	26.48	26.65	-5	4,929	-0.10%
2021/02/18	6	26.48	15	26.42	26.45	-9	4,912	-0.18%
2021/02/17	0	0.00	4	25.75	25.80	-4	4,876	-0.08%
2021/02/05	1	25.15	2	25.33	25.25	-1	4,846	-0.02%
2021/02/04	0	0.00	8	25.28	25.15	-8	4,830	-0.17%
2021/02/03	1	25.35	0	0.00	25.25	1	4,831	0.02%
2021/02/01	2	25.05	0	0.00	25.10	2	4,806	0.04%
2021/01/28	2	25.15	2	25.00	25.10	0	4,766	0.00%
2021/01/27	1	25.00	3	25.00	25.05	-2	4,745	-0.04%
2021/01/26	5	25.02	5	24.90	24.90	0	4,737	0.00%
2021/01/25	5	25.46	10	25.27	25.50	-5	4,712	-0.11%
2021/01/22	5	24.58	0	0.00	25.00	5	4,657	0.11%
2021/01/21	3	24.87	4	24.65	24.80	-1	4,626	-0.02%
2021/01/20	5	24.75	6	24.82	24.65	-1	4,606	-0.02%
2021/01/19	3	25.58	2	25.65	25.50	1	4,556	0.02%
2021/01/18	20	25.43	1	25.55	25.60	19	4,527	0.42%
2021/01/15	6	25.62	106	25.71	25.45	-100	4,498	-2.22%	大賣/
2021/01/14	14	26.30	0.2	26.30	26.15	13.8	4,464	0.31%
2021/01/13	7	26.14	2.1	26.16	26.15	4.9	4,438	0.11%
2021/01/12	20	26.24	11	26.17	26.05	9	4,387	0.21%
2021/01/11	5	27.72	16	27.37	27.30	-11	4,264	-0.26%
2021/01/08	21	28.26	2	28.30	28.25	19	4,164	0.46%
2021/01/07	10	28.79	2	28.75	28.75	8	4,080	0.20%
2021/01/06	54	29.19	13.1	29.20	29.10	40.9	3,992	1.03%
2021/01/05	17	29.31	42	29.35	29.30	-25	3,766	-0.66%
2021/01/04	23.9	28.30	4	28.28	28.20	19.9	3,209	0.62%
2020/12/31	27	28.71	36.3	28.52	28.55	-9.3	3,121	-0.30%
2020/12/30	21	28.86	35	28.90	28.50	-14	2,972	-0.47%
2020/12/29	16	28.33	16.3	28.18	28.20	-0.3	2,716	-0.01%
2020/12/28	125	27.87	25.3	28.15	28.00	99.7	2,580	3.87%	大買/
2020/12/25	41.5	28.24	39	28.15	27.90	2.5	2,394	0.10%
2020/12/24	27	27.81	20	27.96	28.20	7	2,131	0.33%
2020/12/23	1	26.10	38	26.95	27.35	-37	1,857	-1.99%
2020/12/22	68	27.92	22	27.97	26.30	46	1,752	2.63%
2020/12/21	18	27.39	17	27.80	27.80	1	1,443	0.07%
2020/12/18	1	26.75	0.2	27.00	26.75	0.8	1,182	0.07%
2020/12/17	10	26.90	2	26.83	26.90	8	1,149	0.70%
2020/12/16	0	0.00	7	27.30	27.20	-7	1,116	-0.63%
2020/12/15	10	26.88	23	27.44	26.85	-13	1,045	-1.24%
2020/12/14	12	26.99	26	27.38	26.90	-14	956	-1.46%
2020/12/11	19	26.59	0	0.00	26.65	19	872	2.18%
2020/12/10	47	26.53	35	26.65	26.70	12	806	1.49%
2020/12/09	10	26.00	8	25.89	25.90	2	678	0.29%
2020/12/08	7	25.86	7	25.91	25.95	0	659	0.00%
2020/12/07	1	25.65	9	25.70	25.75	-8	618	-1.29%
2020/12/04	3	25.48	15	25.45	25.50	-12	587	-2.04%
2020/12/03	7	25.50	5	25.34	25.35	2	576	0.35%
2020/12/02	6.6	25.10	8	25.13	25.20	-1.4	576	-0.24%
2020/12/01	16	25.61	13	25.31	25.30	3	563	0.53%
2020/11/30	20	25.38	19	25.18	25.65	1	521	0.19%
2020/11/27	2	24.95	1	25.20	24.95	1	460	0.22%
2020/11/26	3	24.68	60	24.70	25.00	-57	446	-12.76%
2020/11/25	32	24.57	0	0.00	24.50	32	404	7.90%
2020/11/24	1	23.95	0.5	23.70	24.00	0.5	369	0.14%
2020/11/23	4	23.90	1	23.90	24.00	3	366	0.82%
2020/11/20	1	23.85	0	0.00	23.90	1	360	0.28%
2020/11/16	1	23.50	0	0.00	23.70	1	357	0.28%
2020/11/06	0	0.00	5	23.20	23.20	-5	360	-1.39%
2020/11/04	10	23.25	0	0.00	23.25	10	368	2.72%
2020/11/03	0	0.00	1	23.05	23.10	-1	364	-0.27%
2020/10/30	1	22.90	0	0.00	22.90	1	364	0.27%
2020/10/19	50	23.30	1	23.05	23.30	49	348	14.05%
2020/10/16	3	22.95	0	0.00	23.00	3	347	0.86%
2020/10/12	1	23.30	0	0.00	23.45	1	398	0.25%
2020/10/05	0	0.00	1.3	23.22	23.10	-1.3	489	-0.26%
2020/09/30	1	22.85	0	0.00	22.90	1	513	0.19%
2020/09/28	1	22.80	0	0.00	23.00	1	531	0.19%
2020/09/25	4	22.88	0	0.00	22.80	4	539	0.74%
2020/09/22	1	23.60	0	0.00	23.50	1	532	0.19%
2020/09/17	1	23.60	0	0.00	23.65	1	531	0.19%
2020/09/11	5	23.60	0	0.00	23.65	5	545	0.92%
2020/09/10	1	24.00	0	0.00	23.75	1	545	0.18%
2020/09/09	3	23.83	0	0.00	24.05	3	542	0.55%
2020/09/08	0	0.00	1	24.25	24.20	-1	539	-0.19%
2020/09/07	5	24.21	4	24.10	24.05	1	540	0.18%
2020/09/03	1	23.75	0	0.00	23.60	1	526	0.19%
2020/09/01	0	0.00	4	23.55	23.60	-4	530	-0.75%
2020/08/28	3	23.48	8	23.60	23.65	-5	529	-0.94%
2020/08/27	3	23.45	0	0.00	23.50	3	530	0.57%
2020/08/26	1	23.25	0	0.00	23.35	1	530	0.19%
2020/08/20	10	23.30	0	0.00	23.20	10	541	1.85%
2020/08/13	10	23.25	0	0.00	23.15	10	528	1.89%
2020/08/03	1	23.00	2	22.90	22.90	-1	549	-0.18%
2020/07/31	0	0.00	2	23.10	23.15	-2	547	-0.37%
2020/07/30	3	23.37	0	0.00	23.05	3	551	0.54%
2020/07/29	2	23.15	0	0.00	23.00	2	552	0.36%
2020/07/27	0	0.00	3	23.05	23.00	-3	568	-0.53%
2020/07/24	8	23.25	0	0.00	23.20	8	565	1.41%
2020/07/23	0	0.00	5	23.45	23.35	-5	565	-0.88%
2020/07/22	1	23.50	1	23.45	23.55	0	570	0.00%
2020/07/21	1	23.20	0	0.00	23.25	1	570	0.18%
2020/07/20	2	23.53	5	23.55	23.50	-3	539	-0.56%
2020/07/17	2	24.00	0	0.00	23.90	2	536	0.37%
2020/07/16	3	24.18	0	0.00	24.15	3	539	0.56%
2020/07/15	2	24.10	0	0.00	24.30	2	540	0.37%
2020/07/14	5	25.50	5	25.45	25.50	0	518	0.00%
2020/07/13	18	25.57	0	0.00	25.60	18	488	3.69%
2020/07/10	19	25.42	10	25.30	25.45	9	483	1.86%
2020/07/09	0	0.00	4	25.95	25.65	-4	480	-0.83%
2020/07/08	0	0.00	1	25.40	25.45	-1	462	-0.22%
2020/07/07	4	25.45	0	0.00	25.40	4	463	0.86%
2020/06/18	0	0.00	10	25.00	25.05	-10	549	-1.82%
2020/06/17	0	0.00	10	24.95	25.00	-10	561	-1.78%
2020/06/16	0	0.00	10	24.83	24.90	-10	582	-1.72%
2020/06/15	0	0.00	2	24.58	24.50	-2	613	-0.33%
2020/06/12	5	24.45	0	0.00	24.55	5	624	0.80%
2020/06/11	1	24.95	1	24.85	24.85	0	641	0.00%
2020/06/08	2	24.60	0	0.00	24.80	2	701	0.29%
2020/06/05	3	24.55	0	0.00	24.65	3	699	0.43%
2020/06/04	0	0.00	10	24.65	24.60	-10	705	-1.42%
2020/06/02	2	24.15	2	24.10	24.15	0	706	0.00%
2020/06/01	1	24.05	1	24.00	24.05	0	706	0.00%
2020/05/22	1	23.70	0	0.00	23.70	1	716	0.14%
2020/05/21	1	23.75	0	0.00	23.75	1	718	0.14%
2020/05/20	21	23.65	0	0.00	23.60	21	716	2.93%
2020/05/19	1.5	23.72	0	0.00	23.70	1.5	714	0.21%
2020/05/13	2	23.53	0	0.00	23.60	2	706	0.28%
2020/05/12	5	23.74	2	23.75	23.65	3	704	0.43%
2020/05/11	15	23.90	0	0.00	23.80	15	702	2.14%
2020/05/05	10	23.70	1	23.75	23.95	9	695	1.29%
2020/04/29	1	23.50	0	0.00	23.50	1	683	0.15%
2020/04/24	1	22.45	0	0.00	22.50	1	693	0.14%
2020/04/23	0	0.00	21	22.51	22.55	-21	691	-3.04%
2020/04/22	0	0.00	16	22.38	22.40	-16	691	-2.31%
2020/04/21	1	22.50	0	0.00	22.40	1	693	0.14%
2020/04/13	6	22.40	26	22.46	22.55	-20	645	-3.10%
2020/04/09	1	22.10	0	0.00	22.05	1	633	0.16%
2020/04/08	62	21.96	0	0.00	22.10	62	623	9.94%
2020/04/07	2	22.00	0	0.00	22.00	2	598	0.33%
2020/04/06	0.1	21.90	0	0.00	21.70	0.1	593	0.02%
2020/03/31	0	0.00	11	21.85	21.90	-11	584	-1.88%
2020/03/30	11	21.70	0	0.00	21.80	11	578	1.90%
2020/03/27	1	22.05	45	22.05	21.95	-44	572	-7.69%
2020/03/26	5	21.50	0	0.00	21.55	5	559	0.89%
2020/03/25	1	22.00	0	0.00	21.50	1	561	0.18%
2020/03/24	13	20.67	4	20.80	20.80	9	545	1.65%
2020/03/20	1	20.85	4	21.10	21.35	-3	518	-0.58%
2020/03/19	2	20.43	0	0.00	20.35	2	498	0.40%
2020/03/18	0	0.00	1	22.70	22.60	-1	464	-0.22%
2020/03/17	1	22.85	0	0.00	22.95	1	455	0.22%
2020/03/16	11	23.55	11	23.80	23.60	0	432	0.00%
2020/03/13	11	23.86	0	0.00	24.05	11	421	2.61%
2020/03/12	6	25.18	0	0.00	25.15	6	380	1.58%
2020/03/10	0	0.00	2	25.45	25.55	-2	358	-0.56%
2020/03/09	2	25.50	0	0.00	25.50	2	350	0.57%
2020/03/04	0	0.00	5	25.75	25.75	-5	342	-1.46%
2020/03/03	0	0.00	55	25.63	25.65	-55	339	-16.20%
2020/03/02	33	25.50	2	25.63	25.55	31	334	9.27%
2020/02/25	0	0.00	1	25.60	25.55	-1	322	-0.31%
2020/02/24	3	25.52	0	0.00	25.50	3	320	0.94%
2020/02/18	0	0.00	9	25.55	25.60	-9	337	-2.67%
2020/02/17	0	0.00	1	25.60	25.55	-1	342	-0.29%
2020/02/14	0	0.00	1	25.55	25.55	-1	346	-0.29%
2020/02/13	11	25.50	1	25.65	25.55	10	359	2.78%
2020/02/12	0.5	25.40	0	0.00	25.40	0.5	363	0.14%
2020/02/11	0	0.00	1	25.40	25.45	-1	364	-0.27%
2020/02/10	6	25.28	0	0.00	25.35	6	367	1.63%
2020/02/05	0	0.00	2	25.50	25.50	-2	373	-0.54%
2020/02/03	1	25.30	0	0.00	25.35	1	375	0.27%
2020/01/31	2	25.55	0	0.00	25.55	2	376	0.53%
2020/01/30	5	25.44	0	0.00	25.30	5	384	1.30%
2020/01/20	1	26.00	1	26.00	25.95	0	368	0.00%
2020/01/15	3	26.00	5	25.95	26.00	-2	382	-0.52%
2020/01/14	3	25.95	0	0.00	26.05	3	385	0.78%
2020/01/13	0	0.00	8	26.00	26.05	-8	398	-2.01%
2020/01/09	0	0.00	2	25.90	25.80	-2	426	-0.47%
2020/01/07	1	25.80	0	0.00	25.85	1	457	0.22%
2020/01/03	5	26.00	0	0.00	26.00	5	473	1.06%
2019/12/30	1	26.00	0	0.00	26.05	1	482	0.21%
2019/12/24	1	25.80	0	0.00	25.85	1	500	0.20%
2019/12/06	1	25.95	0	0.00	25.90	1	544	0.18%
2019/12/05	10	25.90	0	0.00	25.95	10	548	1.82%
2019/11/28	0.9	26.05	0	0.00	26.15	0.9	806	0.12%
2019/11/14	1	26.00	0	0.00	26.00	1	859	0.12%
2019/11/13	4	26.04	0	0.00	26.00	4	857	0.47%
2019/11/12	1	26.00	0	0.00	26.05	1	851	0.12%
2019/11/04	10	26.10	0	0.00	26.15	10	847	1.18%
2019/10/30	12.6	26.23	0	0.00	26.20	12.6	852	1.48%
2019/10/29	0	0.00	67	26.38	26.50	-67	844	-7.94%
2019/10/28	0.9	26.10	0	0.00	26.15	0.9	830	0.11%
2019/10/24	1	26.25	0	0.00	26.35	1	833	0.12%
2019/10/22	11	26.45	0	0.00	26.35	11	839	1.31%
2019/10/21	62	26.75	15	26.95	26.70	47	849	5.53%
2019/10/18	1	26.40	1	26.35	27.20	0	871	0.00%
2019/10/17	0	0.00	1	26.30	26.30	-1	922	-0.11%
2019/10/14	5	26.05	0	0.00	26.10	5	909	0.55%
2019/10/07	0	0.00	1	26.40	26.45	-1	900	-0.11%
2019/09/26	2	26.25	0	0.00	26.25	2	915	0.22%
2019/09/25	3	26.25	0	0.00	26.25	3	954	0.31%
2019/09/18	5	26.30	1	26.35	26.25	4	1,034	0.39%
2019/09/17	0	0.00	1	26.30	26.35	-1	1,035	-0.10%
2019/09/10	0	0.00	20	26.80	26.80	-20	1,006	-1.99%
2019/09/05	1	27.10	0	0.00	27.15	1	972	0.10%
2019/09/04	1	27.00	25	27.58	27.35	-24	948	-2.53%
2019/09/03	58	27.09	69	26.99	27.25	-11	876	-1.25%
2019/09/02	1	26.80	0	0.00	26.65	1	792	0.13%
2019/08/23	10	25.50	1	25.90	25.50	9	739	1.22%
2019/08/22	28	25.90	0	0.00	26.00	28	700	3.99%
2019/08/20	8	26.05	0	0.00	26.25	8	699	1.14%
2019/08/12	0	0.00	1	26.35	26.45	-1	719	-0.14%
2019/08/06	1	25.90	0	0.00	26.00	1	711	0.14%
2019/08/02	0	0.00	3	26.50	26.25	-3	709	-0.42%
2019/08/01	1	26.15	2	26.50	26.45	-1	708	-0.14%
2019/07/31	2	26.25	0	0.00	26.30	2	696	0.29%
2019/07/29	0	0.00	2	26.38	26.40	-2	699	-0.29%
2019/07/24	4	26.43	0	0.00	26.25	4	694	0.58%
2019/07/23	0	0.00	15	26.70	26.85	-15	681	-2.20%
2019/07/22	1	27.00	6	26.95	27.00	-5	666	-0.75%
2019/07/19	5	26.90	36	27.13	26.95	-31	632	-4.90%
2019/07/17	0	0.00	1	26.05	26.15	-1	544	-0.18%
2019/07/12	5	25.65	0	0.00	25.70	5	531	0.94%
2019/07/11	1	25.60	0	0.00	25.65	1	530	0.19%
2019/07/08	12	25.80	0	0.00	25.85	12	522	2.30%
2019/07/03	11	25.95	0	0.00	26.00	11	511	2.15%
2019/07/02	6	25.73	0	0.00	25.75	6	500	1.20%
2019/07/01	0	0.00	1	27.00	27.05	-1	461	-0.22%
2019/06/28	2	26.93	0	0.00	26.95	2	424	0.47%
2019/06/17	0	0.00	1	26.70	26.75	-1	373	-0.27%
2019/06/14	0	0.00	2	26.70	26.70	-2	376	-0.53%
2019/06/13	0	0.00	8	26.75	26.70	-8	382	-2.09%
2019/06/12	1	26.55	10	26.65	26.65	-9	384	-2.34%
2019/06/10	20	26.50	1	26.50	26.60	19	383	4.96%
2019/06/04	5	26.60	0	0.00	26.60	5	382	1.31%
2019/06/03	2	26.50	0	0.00	26.65	2	387	0.52%
2019/05/31	0	0.00	1	26.85	26.85	-1	389	-0.26%
2019/05/30	1	26.90	0	0.00	26.90	1	392	0.26%
2019/05/28	5	26.95	0	0.00	26.95	5	395	1.26%
2019/05/27	9	26.70	0	0.00	26.85	9	394	2.28%
2019/05/24	3	26.55	0	0.00	26.70	3	395	0.76%
2019/05/22	0	0.00	12	26.55	26.60	-12	380	-3.16%
2019/05/08	0	0.00	6	26.10	26.20	-6	372	-1.61%
2019/05/02	0.1	26.10	0	0.00	26.15	0.1	364	0.03%
2019/04/22	10	26.20	0	0.00	26.20	10	358	2.79%
2019/04/19	1	26.15	0	0.00	26.15	1	359	0.28%
2019/04/09	2	26.35	0	0.00	26.35	2	333	0.60%
2019/04/08	1	26.20	0	0.00	26.25	1	328	0.30%
2019/04/02	1	26.25	0	0.00	26.25	1	323	0.31%
2019/04/01	0	0.00	1	26.45	26.30	-1	320	-0.31%
2019/03/28	3	26.25	0	0.00	26.20	3	309	0.97%
2019/03/26	0.1	26.20	0	0.00	26.25	0.1	309	0.03%
2019/03/18	0	0.00	1	26.15	26.20	-1	286	-0.35%
2019/03/07	0	0.00	5	26.05	26.00	-5	279	-1.79%
2019/03/06	1	26.40	0	0.00	26.35	1	272	0.37%
2019/03/04	11	26.00	11	26.25	26.25	0	258	0.00%
2019/02/27	1	25.95	0	0.00	26.00	1	253	0.39%
2019/02/26	6	26.03	3	26.00	25.90	3	252	1.19%
2019/02/25	2.2	25.98	0	0.00	25.95	2.2	244	0.90%
2019/02/21	0.9	25.50	0	0.00	25.60	0.9	232	0.38%
2019/02/14	4	25.30	0	0.00	25.30	4	227	1.76%
2019/02/12	1	25.20	0	0.00	25.20	1	231	0.43%
2019/01/30	0	0.00	5	25.10	25.10	-5	236	-2.12%
2019/01/18	1	24.70	0	0.00	24.70	1	257	0.39%
2019/01/15	0	0.00	0.3	24.70	24.70	-0.3	316	-0.10%
2018/12/26	0	0.00	10	24.25	24.25	-10	445	-2.24%
2018/12/25	0.1	24.25	0	0.00	24.35	0.1	450	0.02%
2018/12/17	10	24.65	0	0.00	24.80	10	527	1.89%
2018/12/14	2	24.65	0	0.00	24.70	2	530	0.38%
2018/12/13	3	24.65	0	0.00	24.70	3	531	0.56%
2018/12/07	5	24.80	0	0.00	24.80	5	532	0.94%
2018/12/04	0	0.00	10	24.95	24.90	-10	537	-1.86%
2018/11/23	11	24.64	0	0.00	24.55	11	559	1.97%
2018/11/22	0	0.00	1	24.80	24.80	-1	559	-0.18%
2018/11/21	0	0.00	1	24.70	24.70	-1	562	-0.18%
2018/11/14	2	24.80	2	24.80	24.85	0	572	0.00%
2018/11/12	5	24.85	0	0.00	24.80	5	573	0.87%
2018/11/01	4	24.53	0	0.00	24.75	4	596	0.67%
2018/10/31	0	0.00	10	24.35	24.70	-10	598	-1.67%
2018/10/29	18	23.85	8	24.15	23.85	10	606	1.65%
2018/10/25	10	23.85	0	0.00	23.85	10	605	1.65%
2018/10/19	1	24.95	0	0.00	25.30	1	556	0.18%
2018/10/11	0	0.00	6	25.05	24.95	-6	530	-1.13%
2018/10/09	1	25.80	0	0.00	25.80	1	498	0.20%
2018/10/03	0	0.00	10	26.33	26.15	-10	567	-1.76%
2018/09/21	0	0.00	1	25.85	25.85	-1	558	-0.18%
2018/09/18	1	25.70	0	0.00	25.80	1	553	0.18%
2018/09/17	0	0.00	3	25.72	25.70	-3	569	-0.53%
2018/09/13	0	0.00	2	25.80	25.70	-2	573	-0.35%
2018/09/10	1	25.30	0	0.00	25.45	1	581	0.17%
2018/09/03	1	25.75	0	0.00	25.70	1	605	0.17%
2018/08/27	0	0.00	1	26.30	26.20	-1	648	-0.15%
2018/08/24	1	26.25	0	0.00	26.20	1	656	0.15%
2018/08/23	2	26.35	0	0.00	26.40	2	663	0.30%
2018/08/17	1	26.15	0	0.00	26.05	1	665	0.15%
2018/08/16	0	0.00	1	26.35	26.30	-1	665	-0.15%
2018/08/13	5	26.00	10	25.95	25.95	-5	654	-0.76%
2018/08/08	0	0.00	1	26.25	26.20	-1	663	-0.15%
2018/08/07	2	26.20	0	0.00	26.25	2	683	0.29%
2018/08/02	0	0.00	1	25.60	25.50	-1	682	-0.15%
2018/07/20	3	25.45	1	25.45	25.45	2	675	0.30%
2018/07/19	1	25.30	0	0.00	25.35	1	680	0.15%
2018/07/17	0	0.00	6	25.25	25.25	-6	708	-0.85%
2018/07/16	10	25.05	6	25.20	25.05	4	723	0.55%
2018/07/13	2	26.55	0	0.00	26.60	2	735	0.27%
2018/07/12	10	26.60	2	26.60	26.65	8	709	1.13%
2018/07/09	1	26.25	0	0.00	26.20	1	708	0.14%
2018/07/06	0	0.00	2	25.90	26.05	-2	712	-0.28%
2018/07/05	2	26.25	0	0.00	26.15	2	706	0.28%
2018/06/29	0	0.00	3	26.60	26.60	-3	711	-0.42%
2018/06/28	0	0.00	1	26.70	26.60	-1	720	-0.14%
2018/06/26	0	0.00	1	26.60	26.60	-1	744	-0.13%
2018/06/25	22	26.95	0.4	26.95	26.95	21.6	736	2.93%
2018/06/22	0	0.00	3	27.25	27.05	-3	747	-0.40%
2018/06/21	0	0.00	4	27.05	27.10	-4	758	-0.53%
2018/06/20	0	0.00	3	27.10	27.10	-3	787	-0.38%
2018/06/13	1	27.35	1	27.35	27.30	0	811	0.00%
2018/06/11	0	0.00	5	26.90	26.90	-5	802	-0.62%
2018/06/08	2	26.98	0	0.00	27.00	2	805	0.25%
2018/06/07	2	27.10	0	0.00	27.15	2	808	0.25%
2018/06/06	2	27.20	15	27.30	27.20	-13	804	-1.62%
2018/06/05	0	0.00	2	27.15	27.15	-2	796	-0.25%
2018/06/04	2	27.23	0	0.00	27.20	2	792	0.25%
2018/06/01	0	0.00	2	27.00	26.90	-2	780	-0.26%
2018/05/30	0	0.00	8	26.53	26.60	-8	797	-1.00%
2018/05/28	2	26.75	0	0.00	26.75	2	849	0.24%
2018/05/23	0	0.00	1	26.80	26.70	-1	872	-0.11%
2018/05/21	1	26.85	0	0.00	26.85	1	881	0.11%
2018/05/18	0	0.00	3	26.70	26.80	-3	883	-0.34%
2018/05/15	0	0.00	2	26.60	26.50	-2	890	-0.22%
2018/05/14	1	26.35	0	0.00	26.35	1	900	0.11%
2018/05/10	5	26.45	0	0.00	26.40	5	897	0.56%
2018/05/09	1	26.60	1	26.50	26.50	0	897	0.00%
2018/04/30	0	0.00	1	26.35	26.60	-1	966	-0.10%
2018/04/26	1	26.40	1	26.25	26.25	0	994	0.00%
2018/04/24	1.9	26.45	0	0.00	26.55	1.9	1,008	0.19%
2018/04/23	11	26.81	25	26.99	27.00	-14	1,003	-1.39%
2018/04/19	1	27.00	9	27.27	26.85	-8	1,000	-0.80%
2018/04/17	0	0.00	3	26.20	26.15	-3	992	-0.30%
2018/04/11	0	0.00	4	26.50	26.60	-4	1,163	-0.34%
2018/04/10	0	0.00	2	26.50	26.45	-2	1,187	-0.17%
2018/04/09	1	26.45	1	26.60	26.70	0	1,201	0.00%
2018/04/03	0	0.00	0.1	26.35	26.35	-0.1	1,240	-0.01%
2018/04/02	0	0.00	1	26.55	26.45	-1	1,245	-0.08%
2018/03/27	1	25.75	0	0.00	25.95	1	1,257	0.08%
2018/03/26	2	25.68	0	0.00	25.75	2	1,248	0.16%
2018/03/23	15	25.79	0	0.00	25.85	15	1,241	1.21%
2018/03/22	5	26.12	0	0.00	26.10	5	1,218	0.41%
2018/03/21	21	26.22	0	0.00	26.15	21	1,211	1.73%
2018/03/20	1	26.50	0	0.00	26.40	1	1,198	0.08%
2018/03/19	0	0.00	2	26.50	26.45	-2	1,190	-0.17%
2018/03/13	10	26.25	0	0.00	26.25	10	1,183	0.84%
2018/03/09	2.1	26.05	0	0.00	26.20	2.1	1,202	0.17%
2018/03/06	1	26.10	0	0.00	26.15	1	1,202	0.08%
2018/03/05	5	26.62	0	0.00	26.00	5	1,201	0.42%
2018/03/02	0	0.00	1	27.00	26.90	-1	1,183	-0.08%
2018/03/01	3	27.03	2	27.10	27.00	1	1,174	0.09%
2018/02/26	1	26.85	0	0.00	26.65	1	1,126	0.09%
2018/02/23	0	0.00	2	26.78	26.55	-2	1,125	-0.18%
2018/02/12	5	25.85	2	25.80	25.80	3	1,118	0.27%
2018/02/09	2	25.55	16	25.70	25.75	-14	1,115	-1.26%
2018/02/06	1	25.65	20	25.68	25.80	-19	1,131	-1.68%
2018/02/05	2	26.30	0	0.00	26.60	2	1,107	0.18%
2018/01/29	0	0.00	6	26.98	26.90	-6	1,160	-0.52%
2018/01/26	1	26.80	1	26.85	26.75	0	1,181	0.00%
2018/01/25	3	27.05	5	27.01	26.80	-2	1,438	-0.14%
2018/01/23	1	26.30	0	0.00	26.20	1	1,454	0.07%
2018/01/22	1	26.50	0	0.00	26.40	1	1,446	0.07%
2018/01/18	1	26.30	0	0.00	26.25	1	1,437	0.07%
2018/01/17	3	26.53	0	0.00	26.60	3	1,429	0.21%
2018/01/16	0	0.00	1.1	26.75	26.80	-1.1	1,427	-0.08%
2018/01/15	5	26.70	3	26.70	26.70	2	1,436	0.14%
2018/01/12	5	27.21	4	27.28	27.25	1	1,472	0.07%
2018/01/11	2	27.23	0	0.00	27.35	2	1,467	0.14%
2018/01/10	14	27.38	16	27.32	27.25	-2	1,457	-0.14%
2018/01/09	1	26.80	5	27.06	27.05	-4	1,440	-0.28%
2018/01/08	0	0.00	3	27.63	27.25	-3	1,443	-0.21%
2018/01/05	5	27.15	2	27.13	27.15	3	1,370	0.22%
2018/01/04	4	26.55	0	0.00	26.80	4	1,330	0.30%
2018/01/03	0	0.00	3	27.15	26.85	-3	1,314	-0.23%
2018/01/02	1	27.00	1	27.25	27.10	0	1,298	0.00%