艾笛森 (3591)-國泰-敦南券商分點個股進出

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

艾笛森

(3591)

可現股當沖

股價
30.90
漲跌
▲2.70
漲幅
+9.57%
成交量
9,709張
產業
上市光電類股
122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

艾笛森 (3591)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	93.5	30.57	113.1	30.77	30.90	-19.7	789	-2.49%	大賣/
2024/06/13	13.1	27.70	31	28.00	28.20	-17.9	633	-2.82%
2024/06/12	17.5	28.09	34.6	28.03	28.00	-17.1	622	-2.75%
2024/06/11	20.1	27.29	6.2	27.33	27.55	13.9	599	2.32%
2024/06/07	1.4	27.26	17	27.52	27.80	-15.6	590	-2.64%
2024/06/06	11.1	27.16	19	27.41	26.90	-7.9	579	-1.36%
2024/06/05	103	27.62	123	27.42	27.20	-20	550	-3.63%	大買/大賣/
2024/06/04	2	25.78	11	25.84	25.65	-9	500	-1.80%
2024/06/03	15	25.99	5	26.16	25.70	10	505	1.98%
2024/05/31	27	25.55	23	25.95	25.90	4	506	0.79%
2024/05/30	5	25.07	1	25.35	25.35	4	499	0.80%
2024/05/29	10	25.36	27	25.39	25.35	-17	496	-3.43%
2024/05/28	9	25.22	9	25.35	25.35	0	494	0.01%
2024/05/27	1	24.50	0	0.00	24.55	1	485	0.21%
2024/05/24	3	24.55	2	24.65	24.50	1	496	0.21%
2024/05/21	2	24.68	30	24.59	24.70	-28	567	-4.93%
2024/05/20	0	24.60	1	24.55	24.85	-1	603	-0.17%
2024/05/17	0	0.00	10.1	24.70	24.45	-10.1	616	-1.63%
2024/05/16	1	24.30	4	24.40	24.40	-3	617	-0.48%
2024/05/15	3.1	24.29	3	24.50	24.45	0.1	629	0.02%
2024/05/14	2	24.43	2.1	24.55	24.45	-0.1	658	-0.01%
2024/05/13	0	0.00	5	24.65	24.65	-5	689	-0.73%
2024/05/10	0.1	24.41	27.5	24.44	24.45	-27.4	697	-3.93%
2024/05/09	2	24.30	1	24.35	24.35	1	689	0.15%
2024/05/08	6	24.60	3	24.58	24.65	3	696	0.43%
2024/05/07	30.1	24.55	0	0.00	24.65	30.1	697	4.31%
2024/05/06	14	24.65	3	24.52	24.40	11	705	1.56%
2024/05/03	6	23.98	1.1	24.38	24.45	4.9	705	0.70%
2024/05/02	2	23.87	1	23.95	23.85	1	715	0.14%
2024/04/30	0	24.00	1	24.00	24.00	-1	743	-0.13%
2024/04/25	1	23.35	0	0.00	23.40	1	753	0.13%
2024/04/24	0	0.00	5	23.36	23.50	-5	759	-0.66%
2024/04/23	1	22.95	0	0.00	23.05	1	758	0.13%
2024/04/22	1	22.80	0	0.00	22.85	1	758	0.13%
2024/04/19	2	23.05	39	23.34	23.40	-37	755	-4.90%
2024/04/17	2	24.20	1.1	24.44	24.35	1	753	0.13%
2024/04/16	13	24.72	12.1	24.21	24.20	0.9	752	0.12%
2024/04/15	1.2	25.44	0	25.28	25.15	1.2	743	0.16%
2024/04/12	11.1	25.38	1	25.30	25.30	10.1	742	1.36%
2024/04/11	1	25.50	0	25.30	25.60	1	737	0.13%
2024/04/10	4	25.63	1	25.55	25.70	3	734	0.41%
2024/04/09	1	25.70	5	25.80	25.70	-4	731	-0.54%
2024/04/08	2.3	25.99	16.1	26.09	25.80	-13.8	727	-1.89%
2024/04/03	1.1	25.63	0	0.00	25.65	1.1	720	0.15%
2024/04/02	2.1	25.40	1	25.45	25.55	1.1	717	0.15%
2024/04/01	0.1	25.35	12	25.45	25.50	-11.9	718	-1.66%
2024/03/29	36.1	25.01	0	25.30	25.20	36.1	719	5.02%
2024/03/28	15	25.32	0	25.29	25.20	15	738	2.03%
2024/03/27	7	25.44	4	25.48	25.45	3	736	0.41%
2024/03/26	5	25.53	9	25.44	25.60	-4	734	-0.54%
2024/03/25	0	25.75	17	25.84	25.75	-17	730	-2.33%
2024/03/22	2.2	25.72	6	25.65	25.80	-3.8	733	-0.52%
2024/03/21	18.2	24.98	3	25.12	25.00	15.2	733	2.07%
2024/03/20	7.2	25.14	3	25.20	25.20	4.1	727	0.57%
2024/03/19	1.3	25.68	0	0.00	25.30	1.3	725	0.19%
2024/03/18	6	25.27	3	25.25	25.50	3	731	0.41%
2024/03/15	2.2	25.06	2	25.40	25.20	0.2	734	0.03%
2024/03/14	5.5	25.22	0	0.00	25.30	5.5	727	0.75%
2024/03/13	38	25.46	1	25.45	25.50	37	728	5.08%
2024/03/12	13.4	25.82	5	25.85	25.80	8.4	738	1.13%
2024/03/11	4.5	26.07	6	26.16	26.00	-1.5	731	-0.20%
2024/03/08	11.5	26.09	7.1	25.94	26.10	4.5	736	0.60%
2024/03/07	5.6	26.66	8	26.78	26.75	-2.4	721	-0.33%
2024/03/06	4	26.88	16	26.95	27.00	-12	713	-1.68%
2024/03/05	2.2	27.01	17.1	27.02	27.15	-14.9	707	-2.10%
2024/03/04	7.2	27.14	1	27.25	27.05	6.2	700	0.89%
2024/03/01	6	27.41	8	27.44	27.45	-2	694	-0.29%
2024/02/29	5	27.52	19.1	27.22	27.50	-14.1	692	-2.04%
2024/02/27	16	26.70	2.1	26.41	26.70	14	675	2.06%
2024/02/26	17	26.98	11.3	26.93	26.95	5.7	666	0.86%
2024/02/23	28.2	27.81	26	27.68	27.20	2.2	649	0.34%
2024/02/22	7	26.93	9	26.89	26.95	-2	618	-0.32%
2024/02/21	22	27.34	36	27.52	27.10	-14	609	-2.30%
2024/02/20	7	26.89	17	26.76	27.10	-10	571	-1.75%
2024/02/19	2.1	26.42	3.1	26.47	26.30	-1.1	553	-0.19%
2024/02/16	10	26.15	13.4	26.35	26.35	-3.4	558	-0.61%
2024/02/15	10.1	26.27	27.6	26.17	26.10	-17.4	546	-3.19%
2024/02/05	9	26.13	18.7	25.97	25.05	-9.7	535	-1.81%
2024/02/02	11.2	24.94	1	25.15	25.10	10.2	506	2.01%
2024/02/01	2.7	25.21	3.3	25.12	25.25	-0.5	502	-0.11%
2024/01/31	12.3	24.89	0.4	25.01	25.25	11.8	504	2.34%
2024/01/30	1.4	24.84	1	24.85	24.95	0.4	506	0.09%
2024/01/29	1	25.00	5	25.21	25.10	-4	509	-0.79%
2024/01/26	4	25.41	2	25.48	25.40	2	526	0.38%
2024/01/25	16	25.83	49.9	25.75	25.35	-33.9	517	-6.55%
2024/01/24	4	25.43	43.8	25.50	25.75	-39.8	495	-8.03%
2024/01/23	10	25.02	1	25.05	25.10	9	482	1.87%
2024/01/22	2.1	24.90	6.1	24.85	25.05	-4.1	484	-0.84%
2024/01/19	1.1	24.37	3	24.52	24.65	-1.9	474	-0.40%
2024/01/18	0	24.50	8	24.27	24.35	-8	477	-1.68%
2024/01/17	1	24.35	2	24.30	24.35	-1	480	-0.21%
2024/01/16	4	24.65	3	24.55	24.60	1	505	0.20%
2024/01/15	5	24.90	12	24.78	24.90	-7	508	-1.38%
2024/01/12	6	24.63	5.1	24.71	24.60	0.9	512	0.17%
2024/01/11	1.1	24.64	0.1	24.50	24.70	1	505	0.20%
2024/01/10	3.2	24.19	13.5	24.67	24.40	-10.4	507	-2.05%
2024/01/09	15.6	24.49	13.2	24.26	24.30	2.4	502	0.48%
2024/01/08	0.1	24.10	5	24.25	24.20	-4.9	498	-0.98%
2024/01/05	3.1	24.07	1	24.15	24.25	2.1	501	0.41%
2024/01/04	3	24.12	3.2	24.25	24.25	-0.2	503	-0.03%
2024/01/03	1	24.10	4.2	24.20	24.30	-3.1	511	-0.61%
2024/01/02	0	24.40	2	24.30	24.35	-2	524	-0.38%
2023/12/29	1.3	24.30	7	24.26	24.40	-5.7	540	-1.05%
2023/12/28	0.1	24.30	20	24.42	24.45	-19.9	575	-3.45%
2023/12/27	0.1	24.50	0	0.00	24.65	0.1	577	0.02%
2023/12/26	1	24.65	0	0.00	24.75	1	577	0.17%
2023/12/25	9	24.94	9.1	25.01	24.65	-0.1	579	-0.01%
2023/12/22	1.1	24.49	0.2	24.45	24.40	0.8	557	0.15%
2023/12/21	1.1	24.34	2.1	24.20	24.35	-0.9	560	-0.17%
2023/12/20	0.1	24.40	6.1	24.42	24.50	-6	561	-1.06%
2023/12/19	15	24.67	1.4	24.39	24.55	13.6	567	2.40%
2023/12/18	0.5	24.85	1	24.95	24.90	-0.5	571	-0.09%
2023/12/15	1	24.95	30	24.96	25.00	-29	577	-5.02%
2023/12/14	2	25.15	7	25.01	25.10	-5	579	-0.86%
2023/12/13	1	25.10	9	25.20	25.15	-8	579	-1.38%
2023/12/12	0	25.20	5.1	25.18	25.25	-5	577	-0.87%
2023/12/11	4.1	25.05	2	25.00	25.00	2.1	578	0.36%
2023/12/08	17	24.88	7	24.91	24.95	10	586	1.71%
2023/12/07	1	24.80	15	24.80	24.85	-14	596	-2.35%
2023/12/06	0.1	24.90	0	24.90	24.85	0.1	606	0.01%
2023/12/05	4	24.85	12.5	24.83	24.90	-8.4	612	-1.38%
2023/12/04	0.3	24.60	2.1	24.74	24.70	-1.8	616	-0.29%
2023/12/01	0.1	24.50	0.1	24.50	24.65	0.1	647	0.01%
2023/11/30	26.1	24.46	0.1	24.70	24.40	25.9	645	4.02%
2023/11/29	0.1	24.30	1.9	24.38	24.45	-1.8	646	-0.28%
2023/11/28	0.3	24.15	1.4	24.29	24.30	-1.1	647	-0.17%
2023/11/27	0.9	24.05	14	24.29	24.15	-13.1	648	-2.01%
2023/11/24	9.8	24.57	5.2	24.47	24.55	4.6	645	0.72%
2023/11/22	1	24.40	2	24.35	24.30	-1	649	-0.15%
2023/11/21	2	24.47	10	24.41	24.30	-8	653	-1.22%
2023/11/20	2.3	23.77	2	23.98	23.95	0.3	664	0.05%
2023/11/17	0	23.17	2	23.20	23.50	-2	664	-0.30%
2023/11/16	0	23.25	1	23.30	23.20	-1	672	-0.15%
2023/11/15	10	23.26	15.1	23.18	23.05	-5.1	684	-0.74%
2023/11/14	2	23.30	0	0.00	23.35	2	682	0.29%
2023/11/13	1.1	23.60	2.2	23.86	23.45	-1.1	693	-0.16%
2023/11/10	3	23.47	1	23.55	23.65	2	693	0.29%
2023/11/09	0	0.00	8	24.00	23.80	-8	702	-1.14%
2023/11/08	8	24.01	3	24.07	24.10	5	734	0.68%
2023/11/07	2	24.00	6.3	24.08	24.05	-4.3	791	-0.54%
2023/11/06	3	23.62	0	0.00	23.65	3	832	0.36%
2023/11/03	11	23.82	8.1	23.84	23.70	2.9	847	0.34%
2023/11/02	4.1	23.75	9.2	23.81	23.85	-5.1	844	-0.60%
2023/11/01	2	23.50	0.6	23.25	23.40	1.4	907	0.15%
2023/10/31	21	23.79	14	23.79	23.50	7	978	0.72%
2023/10/30	5.1	23.66	1	23.80	23.70	4.1	1,069	0.38%
2023/10/27	4	23.55	3	23.57	23.40	1	1,193	0.08%
2023/10/26	6	23.35	2	23.70	23.40	4	1,284	0.31%
2023/10/25	6	23.49	6	23.49	23.45	0	1,299	0.00%
2023/10/24	2	23.50	6.1	23.20	23.45	-4.1	1,307	-0.31%
2023/10/23	0	0.00	4.5	23.07	22.75	-4.5	1,291	-0.35%
2023/10/20	1	22.20	25	22.31	22.85	-24	1,305	-1.84%
2023/10/19	0	0.00	7	22.40	22.40	-7	1,316	-0.53%
2023/10/18	3	22.30	1	22.45	22.45	2	1,333	0.15%
2023/10/17	5	22.64	4	22.65	22.50	1	1,358	0.07%
2023/10/16	1	22.60	1	22.85	22.75	0	1,375	0.00%
2023/10/13	2	22.85	0	0.00	22.95	2	1,398	0.14%
2023/10/12	1	23.10	1	22.90	23.05	0	1,421	0.00%
2023/10/11	3	22.72	2	22.85	22.80	1	1,441	0.07%
2023/10/06	11	22.99	12	23.03	23.10	-1	1,462	-0.07%
2023/10/05	5	22.37	7	22.57	22.80	-2	1,466	-0.14%
2023/10/04	21.5	22.68	12	22.65	22.05	9.5	1,458	0.65%
2023/10/03	5	22.29	14	22.36	22.10	-9	1,435	-0.63%
2023/10/02	7	22.51	0	22.55	22.40	7	1,449	0.48%
2023/09/28	3	22.47	7	22.54	22.40	-4	1,474	-0.27%
2023/09/27	0	22.40	5	22.41	22.40	-5	1,564	-0.32%
2023/09/25	5.1	22.45	1.3	22.50	22.40	3.8	1,690	0.22%
2023/09/22	2	21.93	16	22.01	22.45	-14	1,774	-0.79%
2023/09/21	6	22.13	11	22.17	22.20	-5	1,833	-0.27%
2023/09/20	8	22.59	31	22.50	22.60	-23	1,844	-1.25%
2023/09/19	0.1	23.02	5	22.77	22.95	-4.9	1,847	-0.26%
2023/09/18	0.1	23.08	2.1	23.00	23.10	-2	1,853	-0.11%
2023/09/15	4	23.25	0	0.00	23.30	4	1,863	0.21%
2023/09/14	5.1	23.18	2	23.45	23.50	3.1	1,885	0.17%
2023/09/13	5	22.72	1	22.95	22.90	4	1,893	0.21%
2023/09/12	6.1	22.73	4	22.60	22.85	2.1	1,901	0.11%
2023/09/11	31.3	23.20	21	23.16	22.95	10.3	1,916	0.54%
2023/09/08	5.2	23.99	5	24.11	24.00	0.2	1,928	0.01%
2023/09/07	13	24.38	16	24.29	24.45	-3	1,937	-0.15%
2023/09/06	23.1	25.15	21	25.39	24.85	2	1,942	0.11%
2023/09/05	4	24.70	1.1	24.66	24.70	2.9	1,950	0.15%
2023/09/04	2.3	24.54	0	24.80	24.60	2.2	1,984	0.11%
2023/09/01	4	24.93	0.1	24.99	24.85	3.9	2,066	0.19%
2023/08/31	2	24.73	4.2	24.71	24.95	-2.2	2,103	-0.10%
2023/08/30	0	24.95	17	24.79	24.85	-17	2,227	-0.76%
2023/08/29	1	24.85	1	24.45	24.60	0	2,395	0.00%
2023/08/28	0	24.50	5	24.54	24.60	-5	2,407	-0.21%
2023/08/25	2	24.90	6	24.60	24.90	-4	2,455	-0.16%
2023/08/24	9	25.01	11	24.93	24.75	-2	2,473	-0.08%
2023/08/23	2	24.90	0	24.95	24.90	2	2,476	0.08%
2023/08/22	1	24.60	12	24.63	24.70	-11	2,519	-0.44%
2023/08/21	20.5	24.75	9.1	24.78	24.85	11.4	2,578	0.44%
2023/08/18	3	24.08	5	24.20	23.95	-2	2,700	-0.07%
2023/08/17	11	23.75	6	23.84	24.45	5	2,998	0.17%
2023/08/16	50	23.71	40.1	23.59	23.65	9.9	3,005	0.33%
2023/08/15	11.2	24.19	5	24.25	24.10	6.2	3,013	0.21%
2023/08/14	27.1	23.78	44.8	23.81	24.00	-17.7	3,043	-0.58%
2023/08/11	90.9	25.08	58	25.11	24.35	33	3,057	1.08%
2023/08/10	63.5	25.83	8	25.71	25.60	55.5	3,048	1.82%
2023/08/09	14.6	26.76	16.1	26.61	26.75	-1.5	3,027	-0.05%
2023/08/08	15.3	27.22	20	27.23	26.90	-4.7	3,046	-0.16%
2023/08/07	48.5	26.85	29.1	27.02	27.30	19.4	3,055	0.63%
2023/08/04	36	26.73	40.4	27.07	27.30	-4.4	3,025	-0.14%
2023/08/02	59.8	26.38	67	26.45	26.15	-7.2	3,038	-0.24%
2023/08/01	65.3	27.77	69.2	27.83	28.00	-3.9	3,050	-0.13%
2023/07/31	41.8	27.04	90	27.01	27.30	-48.3	3,028	-1.59%
2023/07/28	27.3	25.50	9.1	25.56	25.70	18.3	2,951	0.62%
2023/07/27	12.4	26.17	11	26.09	25.90	1.4	2,952	0.05%
2023/07/26	14	26.29	6.6	26.29	26.25	7.4	2,963	0.25%
2023/07/25	4.2	26.61	45.2	26.58	26.60	-41	2,956	-1.39%
2023/07/24	6.3	26.16	19	26.22	26.00	-12.8	2,944	-0.43%
2023/07/21	6	26.34	20.1	26.44	26.30	-14.1	2,946	-0.48%
2023/07/20	33.1	26.45	19.1	26.45	26.30	14	2,951	0.47%
2023/07/19	12	26.05	16.4	26.41	26.05	-4.4	2,936	-0.15%
2023/07/18	15.7	25.68	29	25.76	25.95	-13.3	2,966	-0.45%
2023/07/17	3	26.07	42.9	25.97	26.25	-39.9	3,006	-1.33%
2023/07/14	26.4	25.22	6.1	25.45	25.35	20.4	3,079	0.66%
2023/07/13	54	25.27	11	25.60	25.30	43	3,192	1.35%
2023/07/12	19	25.67	24.3	25.57	25.70	-5.3	3,215	-0.16%
2023/07/11	2	26.10	86	26.06	26.00	-84	3,275	-2.56%
2023/07/10	36	25.96	11.2	25.97	25.85	24.9	3,306	0.75%
2023/07/07	13.7	25.97	19.8	26.07	26.20	-6.2	3,347	-0.18%
2023/07/06	16	26.12	46.9	26.02	26.05	-30.9	3,376	-0.91%
2023/07/05	89.9	26.16	45.8	26.29	25.85	44.1	3,358	1.31%
2023/07/04	33.6	27.77	70.5	27.87	27.65	-36.9	3,278	-1.13%
2023/07/03	108.6	27.82	109.4	27.26	27.95	-0.8	3,244	-0.02%	大買/大賣/
2023/06/30	106.3	26.63	143.9	26.87	27.35	-37.6	3,194	-1.18%	大買/大賣/
2023/06/29	64	26.26	51.3	26.19	26.95	12.7	3,119	0.41%
2023/06/28	6	25.53	17.1	25.61	25.35	-11.1	3,093	-0.36%
2023/06/27	14	25.15	13	25.20	25.15	1	3,101	0.03%
2023/06/26	22.5	25.26	10	25.30	25.30	12.5	3,124	0.40%
2023/06/21	11	25.41	26	25.44	25.45	-15	3,149	-0.48%
2023/06/20	53.3	25.02	11	25.39	25.50	42.3	3,165	1.34%
2023/06/19	16.3	25.37	18	25.41	25.30	-1.7	3,180	-0.05%
2023/06/16	37.8	25.38	4	25.56	25.35	33.8	3,178	1.06%
2023/06/15	21.1	25.74	69.3	25.64	25.60	-48.2	3,174	-1.52%
2023/06/14	24.6	25.85	42	25.94	26.00	-17.4	3,164	-0.55%
2023/06/13	15.3	25.44	18	25.40	25.30	-2.7	3,145	-0.09%
2023/06/12	64	25.42	20.2	25.33	25.30	43.8	3,174	1.38%
2023/06/09	75.9	25.51	42.4	25.48	25.75	33.5	3,193	1.05%
2023/06/08	57.5	25.56	23.1	25.66	25.65	34.5	3,212	1.07%
2023/06/07	86.1	26.55	133.8	26.32	25.85	-47.8	3,303	-1.45%	大賣/
2023/06/06	62.5	25.43	28.5	25.52	25.80	34	3,297	1.03%
2023/06/05	169.8	25.55	183	25.81	25.65	-13.3	3,436	-0.39%	大買/大賣/
2023/06/02	372.6	25.17	81.1	25.12	25.20	291.6	3,390	8.60%	大買/鉅額交易
2023/06/01	17.5	23.99	25.1	24.09	24.10	-7.6	3,368	-0.23%
2023/05/31	50.1	24.16	41	24.54	23.95	9.1	3,373	0.27%
2023/05/30	51	24.67	26.1	24.70	24.65	25	3,324	0.75%
2023/05/29	19	24.43	27.2	24.42	24.40	-8.2	3,311	-0.25%
2023/05/26	38.4	24.30	10.1	24.43	23.90	28.3	3,295	0.86%
2023/05/25	50.5	25.32	34	25.08	25.00	16.5	3,264	0.51%
2023/05/24	107	26.39	140.9	26.55	25.95	-33.9	3,209	-1.06%	大買/大賣/
2023/05/23	175.5	26.31	197.3	26.25	26.20	-21.8	3,098	-0.70%	大買/大賣/
2023/05/22	18.2	24.53	22.6	24.53	24.65	-4.4	2,833	-0.16%
2023/05/19	25.4	24.36	23.2	24.32	24.10	2.3	2,827	0.08%
2023/05/18	19	24.13	33.1	24.18	24.25	-14	2,841	-0.49%
2023/05/17	33.1	23.75	32.1	23.78	23.65	1	2,814	0.03%
2023/05/16	11.1	23.27	18.5	23.26	23.15	-7.5	2,780	-0.27%
2023/05/15	21	22.48	10.1	22.43	22.25	10.9	2,793	0.39%
2023/05/12	53.4	23.17	26.2	23.20	23.10	27.3	2,840	0.96%
2023/05/11	44.6	24.04	18	23.88	23.75	26.6	2,819	0.94%
2023/05/10	13.4	24.89	8.7	25.01	25.10	4.7	2,796	0.17%
2023/05/09	41.4	25.23	44.4	25.67	25.05	-3	2,775	-0.11%
2023/05/08	94.2	25.56	75.3	25.42	25.55	18.9	2,702	0.70%
2023/05/05	77	24.69	79.5	24.78	25.05	-2.5	2,606	-0.10%
2023/05/04	11.2	23.03	28	23.20	23.40	-16.8	2,515	-0.67%
2023/05/03	28.4	23.37	2	23.43	23.25	26.4	2,562	1.03%
2023/05/02	50.4	24.06	20.4	23.79	24.00	30	2,546	1.18%
2023/04/28	18.2	23.18	2.5	23.39	23.05	15.7	2,532	0.62%
2023/04/27	4.5	23.18	6.1	23.18	23.20	-1.6	2,534	-0.06%
2023/04/26	3	22.50	14.7	22.74	23.10	-11.7	2,536	-0.46%
2023/04/25	16	23.37	26.4	23.08	23.15	-10.4	2,524	-0.41%
2023/04/24	20.1	23.64	4.2	23.48	23.60	15.8	2,508	0.63%
2023/04/21	32.2	23.72	71.1	23.90	23.50	-39	2,504	-1.56%
2023/04/20	22.4	24.69	102.4	24.61	24.35	-80	2,462	-3.25%	大賣/
2023/04/19	56.7	25.62	50	25.89	25.55	6.7	2,408	0.28%
2023/04/18	55.9	25.76	84.1	25.70	25.45	-28.3	2,311	-1.22%
2023/04/17	46.2	25.10	31.3	25.06	24.80	14.9	2,179	0.68%
2023/04/14	66.7	24.74	52.1	24.80	25.10	14.6	2,122	0.69%
2023/04/13	14.1	24.11	21.2	24.24	24.20	-7.1	2,045	-0.35%
2023/04/12	43.3	24.04	20.3	23.87	24.15	23	2,002	1.15%
2023/04/11	20	23.35	71.1	23.48	23.25	-51.1	1,948	-2.62%
2023/04/10	20.6	22.81	7	22.79	22.90	13.6	1,900	0.71%
2023/04/07	23	22.86	22.4	22.91	22.80	0.6	1,891	0.03%
2023/04/06	43	22.58	23	22.56	22.65	20	1,877	1.07%
2023/03/31	35	22.73	46.4	22.77	22.65	-11.4	1,863	-0.61%
2023/03/30	16	22.19	20	22.08	22.05	-4	1,831	-0.22%
2023/03/29	70.1	22.57	69	22.32	22.20	1.1	1,818	0.06%
2023/03/28	21.1	21.72	20	21.80	21.45	1.1	1,781	0.06%
2023/03/27	65.2	22.82	28.7	22.67	22.45	36.5	1,756	2.08%
2023/03/24	30.7	22.62	34.1	22.71	22.90	-3.4	1,720	-0.19%
2023/03/23	56	22.60	28.4	22.65	22.75	27.6	1,686	1.64%
2023/03/22	59.2	22.57	40.4	22.57	22.65	18.8	1,661	1.13%
2023/03/21	10.7	21.92	32.5	21.94	22.00	-21.8	1,617	-1.35%
2023/03/20	33.1	21.87	24	21.78	21.85	9	1,604	0.56%
2023/03/17	2.6	21.67	27.8	21.32	21.70	-25.2	1,591	-1.58%
2023/03/16	28.2	21.08	31	21.03	20.90	-2.8	1,574	-0.18%
2023/03/15	47.2	21.74	23.8	22.16	21.60	23.4	1,554	1.50%
2023/03/14	40.1	20.95	34	21.17	21.00	6.1	1,513	0.40%
2023/03/13	42.1	21.53	29.3	21.52	21.45	12.8	1,492	0.86%
2023/03/10	104	22.55	36.6	22.58	22.40	67.4	1,435	4.70%	大買/
2023/03/09	97.8	24.47	63	24.14	23.70	34.8	1,319	2.63%
2023/03/08	122.5	24.38	105.1	24.48	24.50	17.5	1,242	1.41%	大買/大賣/
2023/03/07	53.9	23.52	42.5	23.36	23.35	11.4	1,074	1.06%
2023/03/06	20.1	22.74	43.9	23.29	23.80	-23.8	1,003	-2.37%
2023/03/03	3	21.70	15.3	21.83	21.65	-12.3	876	-1.41%
2023/03/02	4	21.31	2	21.35	21.60	2	887	0.23%
2023/03/01	2	21.50	5	21.68	21.65	-3	881	-0.34%
2023/02/24	7	21.28	9.2	21.48	21.25	-2.2	874	-0.25%
2023/02/23	10.1	21.35	3.1	21.38	21.25	7.1	858	0.82%
2023/02/22	2.2	20.88	5	20.86	21.10	-2.8	840	-0.33%
2023/02/21	12.1	21.42	11.3	21.65	21.15	0.8	828	0.10%
2023/02/20	19	21.61	14.2	21.85	21.50	4.8	803	0.60%
2023/02/17	8.3	21.55	0.1	21.75	21.65	8.2	760	1.08%
2023/02/16	19	21.85	16.8	21.70	21.90	2.2	744	0.29%
2023/02/15	3.1	20.63	32.2	20.75	20.85	-29.1	702	-4.14%
2023/02/14	33	21.00	3.4	21.12	21.10	29.6	686	4.31%
2023/02/13	25.1	21.86	28.3	21.75	21.60	-3.2	667	-0.48%
2023/02/10	73.3	21.30	65.4	21.45	21.65	7.8	602	1.30%
2023/02/09	4	19.99	2.2	19.87	19.95	1.9	528	0.35%
2023/02/08	1	20.29	11.2	19.93	20.30	-10.1	510	-1.98%
2023/02/07	8	19.74	15.2	19.75	19.70	-7.2	497	-1.44%
2023/02/06	7.1	19.40	18	19.66	19.80	-10.9	485	-2.25%
2023/02/03	23.1	19.47	4.1	19.52	19.40	19	473	4.01%
2023/02/02	5	19.03	7.5	19.00	19.15	-2.5	450	-0.54%
2023/02/01	16.1	19.39	21.1	19.21	19.15	-5	436	-1.16%
2023/01/31	2	17.68	3.1	17.64	17.80	-1.1	373	-0.28%
2023/01/30	2	17.88	8.8	17.90	17.80	-6.8	369	-1.85%
2023/01/17	0.2	17.20	8.1	17.16	17.25	-8	354	-2.25%
2023/01/16	1.1	17.00	7.1	16.94	16.70	-6	349	-1.72%
2023/01/13	2.1	16.64	8	16.44	16.55	-5.9	341	-1.74%
2023/01/12	0.1	16.30	0.1	16.30	16.40	0	332	0.00%
2023/01/11	1	16.35	1	16.70	16.55	0	325	0.00%
2023/01/10	2	16.40	5	16.35	16.30	-3	317	-0.95%
2023/01/09	3	16.92	4.2	16.96	16.50	-1.2	309	-0.39%
2023/01/06	3.1	16.57	0	0.00	16.40	3.1	304	1.00%
2023/01/05	0	16.50	0	0.00	16.20	0	309	0.00%
2023/01/04	0.2	15.65	0.2	15.65	15.85	0	309	0.00%
2023/01/03	0	16.15	27	15.42	15.55	-27	321	-8.39%
2022/12/28	1	15.75	0	0.00	15.60	1	332	0.30%
2022/12/27	1	15.90	0	0.00	15.85	1	339	0.29%
2022/12/26	0	0.00	1	15.80	15.80	-1	340	-0.29%
2022/12/23	1	15.55	0	15.90	15.70	1	342	0.29%
2022/12/22	1	15.85	0	15.85	15.80	1	352	0.28%
2022/12/20	2	16.35	0	0.00	15.70	2	365	0.55%
2022/12/19	3	16.42	0.1	16.40	16.40	3	369	0.80%
2022/12/16	4	16.63	5	16.55	16.55	-1	370	-0.27%
2022/12/15	1.2	17.07	1	17.00	16.95	0.2	372	0.05%
2022/12/14	2.1	17.20	5	17.11	17.20	-2.9	376	-0.77%
2022/12/13	2	16.78	4.2	16.91	16.85	-2.2	389	-0.57%
2022/12/12	8	16.45	1	16.45	16.45	7	389	1.79%
2022/12/09	1.1	16.76	2	16.75	16.75	-1	395	-0.24%
2022/12/08	2	16.53	2	16.60	16.75	0	400	0.00%
2022/12/07	2.5	16.38	2.1	16.88	16.35	0.4	403	0.11%
2022/12/06	4	17.26	11	17.16	16.80	-7	400	-1.75%
2022/12/05	36	17.40	21.1	17.52	17.35	15	395	3.79%
2022/12/02	6	16.94	1	16.95	17.00	5	380	1.31%
2022/11/30	2	16.75	8.1	16.76	16.70	-6.1	375	-1.62%
2022/11/29	3	16.90	19	17.03	16.65	-16	376	-4.24%
2022/11/28	11	16.52	10	16.53	16.60	1	368	0.27%
2022/11/25	34	16.77	26.8	16.58	16.50	7.2	361	1.99%
2022/11/24	24.8	16.64	21.1	16.71	16.80	3.8	342	1.10%
2022/11/23	0.1	15.40	1.1	15.34	15.30	-1.1	313	-0.34%
2022/11/22	3	15.10	0	0.00	15.10	3	316	0.96%
2022/11/21	0	15.13	0.2	14.95	14.70	-0.2	317	-0.07%
2022/11/18	2	15.15	3	15.05	14.95	-1	325	-0.31%
2022/11/17	0	15.10	0	0.00	14.90	0	338	0.00%
2022/11/16	2	14.95	0.2	14.90	14.80	1.8	357	0.52%
2022/11/15	0	0.00	0.5	15.10	14.90	-0.5	364	-0.15%
2022/11/14	1.7	14.86	4	14.78	14.90	-2.3	380	-0.61%
2022/11/11	0	14.85	0	0.00	14.75	0	398	0.00%
2022/11/10	0	0.00	1	14.80	14.80	-1	413	-0.24%
2022/11/09	0	0.00	1.1	14.84	14.80	-1.1	427	-0.26%
2022/11/08	0	0.00	5	15.00	14.60	-5	442	-1.13%
2022/11/07	1	15.05	1	14.75	14.95	0	481	0.00%
2022/11/04	1	14.45	0	0.00	14.55	1	492	0.20%
2022/11/03	2	14.50	0	0.00	14.55	2	506	0.39%
2022/11/02	2	14.43	0.1	14.51	14.60	1.9	519	0.37%
2022/11/01	2	13.95	0	0.00	14.10	2	546	0.37%
2022/10/28	1	13.75	0	0.00	13.75	1	704	0.14%
2022/10/27	0	0.00	1.1	14.20	14.25	-1.1	780	-0.14%
2022/10/26	2	14.03	1.1	14.20	13.95	0.9	845	0.11%
2022/10/25	1	14.10	0	0.00	14.35	1	944	0.11%
2022/10/24	0	0.00	1	14.20	14.30	-1	958	-0.10%
2022/10/21	1	13.70	0	0.00	13.55	1	985	0.10%
2022/10/20	3	14.00	3.1	13.90	14.05	-0.1	1,022	-0.01%
2022/10/18	0	14.35	0	0.00	14.20	0	1,168	0.00%
2022/10/17	1	13.85	0	0.00	14.35	1	1,200	0.08%
2022/10/14	1	13.70	8	14.08	14.15	-7	1,213	-0.58%
2022/10/13	1.1	13.23	3	13.28	13.15	-1.9	1,219	-0.16%
2022/10/12	2	14.10	0	0.00	14.10	2	1,216	0.17%
2022/10/11	3.2	14.33	3	14.12	14.20	0.2	1,221	0.02%
2022/10/07	1	15.75	0.2	15.85	15.65	0.8	1,216	0.06%
2022/10/06	3	16.25	0	0.00	16.05	3	1,222	0.25%
2022/10/05	6	16.73	1	16.40	16.30	5	1,260	0.40%
2022/10/04	4	17.09	1.1	16.99	17.10	2.9	1,262	0.23%
2022/10/03	0	0.00	8.2	16.61	16.75	-8.2	1,256	-0.65%
2022/09/30	1	16.50	0.1	16.35	16.65	0.9	1,254	0.07%
2022/09/29	2	16.40	1.3	16.40	16.65	0.7	1,254	0.06%
2022/09/28	0	16.11	4.6	15.97	15.95	-4.5	1,248	-0.36%
2022/09/26	0	16.45	0	0.00	16.40	0	1,238	0.00%
2022/09/23	1	16.90	0	0.00	16.90	1	1,233	0.08%
2022/09/22	0	17.03	4	17.10	16.90	-4	1,232	-0.32%
2022/09/21	3	17.23	2	17.10	17.20	1	1,228	0.08%
2022/09/20	8	17.53	11.1	17.35	17.15	-3.1	1,221	-0.25%
2022/09/19	0.1	16.60	0	0.00	16.65	0.1	1,204	0.01%
2022/09/16	3	17.15	6	17.39	17.10	-3	1,204	-0.25%
2022/09/15	4.5	17.07	0	0.00	17.10	4.5	1,198	0.38%
2022/09/14	4	16.36	5	16.62	16.80	-1	1,193	-0.09%
2022/09/13	0	0.00	4.1	16.45	16.60	-4.1	1,189	-0.34%
2022/09/12	3	16.25	0	0.00	16.30	3	1,193	0.25%
2022/09/08	3	15.85	1	16.00	16.10	2	1,195	0.17%
2022/09/07	0	15.50	5	15.20	15.65	-5	1,195	-0.42%
2022/09/06	1.2	15.51	0	0.00	15.45	1.2	1,192	0.10%
2022/09/05	1	16.25	8	15.69	15.75	-7	1,191	-0.59%
2022/09/02	2	16.28	1	16.35	16.20	1	1,187	0.08%
2022/09/01	1	16.40	0	0.00	16.40	1	1,184	0.09%
2022/08/30	0	0.00	3	16.47	16.50	-3	1,176	-0.26%
2022/08/29	6	16.20	2	16.10	16.15	4	1,172	0.34%
2022/08/26	6	17.02	1.4	17.04	16.85	4.6	1,166	0.40%
2022/08/25	1.4	17.09	2.2	17.00	17.15	-0.8	1,163	-0.07%
2022/08/24	16.2	17.28	4	17.14	16.85	12.2	1,176	1.04%
2022/08/23	4.1	17.73	11.2	18.06	18.00	-7.1	1,163	-0.61%
2022/08/22	4.2	17.81	15	17.88	17.80	-10.8	1,143	-0.94%
2022/08/19	9.1	18.28	4	18.25	18.00	5.1	1,136	0.45%
2022/08/18	5	18.25	6	18.32	18.40	-1	1,120	-0.09%
2022/08/17	3	18.10	25	18.16	18.00	-22	1,101	-2.00%
2022/08/16	5	17.98	7.2	17.90	17.75	-2.2	1,086	-0.20%
2022/08/15	13	17.70	1	17.80	17.70	12	1,074	1.12%
2022/08/12	31.1	18.04	87.3	17.83	18.05	-56.2	1,069	-5.26%
2022/08/11	5.1	17.44	8	17.46	17.40	-2.9	1,029	-0.28%
2022/08/10	11.3	17.52	36	17.67	17.40	-24.7	1,016	-2.43%
2022/08/09	7	17.69	6.5	17.57	17.45	0.5	1,001	0.05%
2022/08/08	53.5	17.85	56	17.79	17.70	-2.5	991	-0.25%
2022/08/05	69.8	18.26	102	18.16	18.05	-32.2	963	-3.34%	大賣/
2022/08/04	95	17.49	84	17.13	17.05	11	849	1.29%
2022/08/03	108	17.69	80.2	17.83	17.30	27.8	807	3.44%	大買/
2022/08/02	35	17.35	25.2	17.43	17.00	9.8	733	1.34%
2022/08/01	92.1	17.10	187.3	17.73	18.05	-95.2	673	-14.14%	大賣/
2022/07/29	19	16.46	29	16.53	16.45	-10	578	-1.73%
2022/07/28	94	16.67	34	16.70	16.45	60	563	10.65%
2022/07/27	67	16.80	105.1	16.90	17.10	-38	532	-7.15%	大賣/
2022/07/26	220	16.97	132.1	16.93	17.00	87.9	494	17.79%	大買/大賣/
2022/07/25	123.2	16.21	63.5	16.15	16.00	59.7	403	14.78%	大買/
2022/07/22	22	16.34	20.1	16.53	16.65	1.9	351	0.54%
2022/07/21	0	0.00	0.1	15.15	15.15	-0.1	324	-0.03%
2022/07/20	27	14.09	19	14.09	13.80	8	310	2.58%
2022/07/19	12	13.55	2	13.55	13.55	10	302	3.31%
2022/07/18	2	13.43	1	13.50	13.40	1	298	0.34%
2022/07/15	2	13.28	10	13.24	13.20	-8	291	-2.74%
2022/07/14	0	0.00	1	13.00	13.20	-1	284	-0.35%
2022/07/13	28	12.70	10	12.74	12.80	18	276	6.51%
2022/07/12	5	13.45	2	13.30	13.15	3	238	1.26%
2022/07/11	0	14.50	0.1	14.50	14.60	-0.1	229	-0.04%
2022/07/08	0.1	14.65	0	0.00	14.65	0.1	228	0.04%
2022/07/07	1	14.20	1	14.20	14.45	0	227	0.00%
2022/07/06	0	0.00	1	14.65	14.00	-1	230	-0.43%
2022/07/05	1	14.80	0	0.00	14.80	1	228	0.44%
2022/07/04	1	14.80	4	14.63	14.65	-3	228	-1.31%
2022/07/01	0	0.00	2	14.73	14.70	-2	230	-0.87%
2022/06/30	0	0.00	4	15.45	15.30	-4	227	-1.76%
2022/06/29	0	15.40	1	15.55	15.70	-1	225	-0.44%
2022/06/27	2	15.60	0.1	15.50	15.60	1.9	228	0.83%
2022/06/24	1	15.70	1	15.25	15.30	0	228	0.00%
2022/06/23	0	14.95	3	15.00	15.00	-3	225	-1.33%
2022/06/20	4	14.86	8	14.68	14.70	-4	223	-1.79%
2022/06/17	0	0.00	4	15.20	15.30	-4	218	-1.83%
2022/06/16	2	15.85	0	16.35	15.35	2	216	0.92%
2022/06/15	0.3	16.50	1	16.30	16.20	-0.7	215	-0.32%
2022/06/14	3	15.95	2	16.20	16.15	1	218	0.46%
2022/06/13	0	16.75	0	0.00	16.45	0	217	0.01%
2022/06/10	0	0.00	3	16.67	16.85	-3	220	-1.36%
2022/06/09	4	16.66	0	0.00	16.65	4	220	1.81%
2022/06/08	4	16.93	0	0.00	16.75	4	220	1.81%
2022/06/07	4	16.80	5	16.85	16.80	-1	223	-0.45%
2022/06/06	0	0.00	2.1	17.00	17.00	-2.1	224	-0.94%
2022/06/02	1.2	17.20	14	17.14	17.10	-12.8	235	-5.44%
2022/06/01	50.1	17.77	22.1	17.64	17.20	28	237	11.77%
2022/05/31	0.1	17.00	2	17.05	17.05	-1.9	218	-0.87%
2022/05/30	1	17.05	2	17.02	17.00	-1	218	-0.46%
2022/05/26	2	16.75	0	0.00	16.85	2	223	0.89%
2022/05/25	2	16.80	5	16.88	16.90	-3	226	-1.33%
2022/05/24	2	16.80	1.1	16.91	16.75	0.9	231	0.39%
2022/05/23	3	17.33	5	17.27	17.20	-2	232	-0.86%
2022/05/20	16	17.42	28	17.44	17.30	-12	232	-5.15%
2022/05/19	18	16.43	0	0.00	16.40	18	224	8.04%
2022/05/18	5	16.43	4	16.41	16.40	1	225	0.44%
2022/05/17	1.1	16.02	0	16.30	16.20	1.1	226	0.47%
2022/05/16	2	16.15	0	0.00	16.00	2	229	0.87%
2022/05/13	1	15.35	1	15.50	15.90	0	229	0.00%
2022/05/12	1	15.50	0	0.00	15.15	1	230	0.43%
2022/05/11	1	15.80	1	15.70	15.60	0	231	0.00%
2022/05/10	1	15.85	2	15.75	15.85	-1	237	-0.42%
2022/05/09	2	16.13	0	0.00	15.60	2	240	0.83%
2022/05/06	4	16.21	0	16.52	16.35	4	239	1.67%
2022/04/28	3	16.70	6	16.93	16.50	-3	260	-1.15%
2022/04/27	2.2	16.24	43	16.27	16.30	-40.8	258	-15.79%
2022/04/26	0	0.00	1	17.45	17.20	-1	258	-0.39%
2022/04/25	0	0.00	0	17.40	17.35	0	263	0.00%
2022/04/22	1	18.05	0	0.00	18.00	1	264	0.38%
2022/04/21	0.2	18.25	0.3	18.45	18.25	-0.2	274	-0.06%
2022/04/20	0	18.71	0	0.00	18.45	0	285	0.01%
2022/04/19	0	18.41	0	18.40	18.25	0	295	0.00%
2022/04/18	0	18.40	0.2	18.07	17.95	-0.2	308	-0.06%
2022/04/15	4	18.13	0	0.00	18.10	4	313	1.28%
2022/04/14	0	18.93	0	0.00	18.40	0	328	0.00%
2022/04/13	0	18.63	2	18.43	18.60	-2	338	-0.59%
2022/04/12	2	18.20	0	0.00	18.15	2	351	0.57%
2022/04/11	2	18.70	13	18.58	18.40	-11	359	-3.05%
2022/04/08	1	18.86	10	18.80	18.85	-9	364	-2.46%
2022/04/07	2	19.20	5	19.05	18.90	-3	374	-0.80%
2022/04/06	0	20.00	1	19.75	19.55	-1	383	-0.25%
2022/04/01	0.1	19.63	0	0.00	19.50	0.1	397	0.02%
2022/03/31	3.1	19.80	0	20.70	19.75	3.1	413	0.75%
2022/03/30	3	19.83	4	19.90	19.80	-1	424	-0.24%
2022/03/29	6.1	20.13	0	0.00	20.00	6.1	446	1.36%
2022/03/28	0	19.97	2	19.80	19.95	-2	459	-0.43%
2022/03/25	5	20.10	4	20.15	20.00	1	480	0.21%
2022/03/24	7	20.15	3	20.30	20.30	4	498	0.80%
2022/03/23	3	20.35	0	0.00	20.30	3	524	0.57%
2022/03/21	1	20.15	0	0.00	20.05	1	576	0.17%
2022/03/18	6	20.00	3	19.80	20.00	3	636	0.47%
2022/03/17	1	19.35	1	19.50	19.60	0	716	0.00%
2022/03/16	0	0.00	1	19.00	18.80	-1	790	-0.13%
2022/03/15	5	18.88	0	0.00	18.85	5	923	0.54%
2022/03/14	1	19.60	1	19.45	19.60	0	1,251	0.00%
2022/03/11	0	19.73	0	0.00	19.40	0	1,545	0.00%
2022/03/10	0	19.82	3	19.92	19.85	-3	1,696	-0.18%
2022/03/09	0	0.00	1	19.50	19.35	-1	1,702	-0.06%
2022/03/08	7.1	19.37	3.6	19.34	19.25	3.4	1,716	0.20%
2022/03/07	2	19.78	2.1	19.61	19.50	-0.1	1,718	-0.01%
2022/03/04	0	20.70	3	20.77	20.50	-3	1,743	-0.17%
2022/03/03	2	21.10	1.2	20.91	20.90	0.8	1,756	0.05%
2022/03/02	2.5	20.79	0	0.00	20.90	2.5	1,773	0.14%
2022/03/01	3	20.63	4.5	20.59	20.75	-1.5	1,781	-0.08%
2022/02/25	1.5	19.85	13	20.00	19.95	-11.5	1,793	-0.64%
2022/02/24	5	20.12	20.1	20.21	19.75	-15.1	1,890	-0.80%
2022/02/23	22	20.93	2	20.98	20.85	20	1,904	1.05%
2022/02/22	6	20.50	0	0.00	20.75	6	1,918	0.31%
2022/02/21	11	21.20	3	21.20	21.20	8	1,919	0.42%
2022/02/18	2	21.30	0	0.00	21.20	2	1,929	0.10%
2022/02/17	0	0.00	1.3	21.15	21.00	-1.3	1,945	-0.06%
2022/02/16	0	0.00	1	21.05	20.85	-1	1,954	-0.05%
2022/02/14	0.2	21.00	11	20.90	20.85	-10.8	1,972	-0.55%
2022/02/11	1.3	21.63	1.7	21.68	21.80	-0.5	1,978	-0.02%
2022/02/10	6	21.41	17	21.54	21.55	-11	1,980	-0.56%
2022/02/09	10.7	21.18	2	21.30	21.65	8.7	1,987	0.44%
2022/02/08	0	20.75	2.2	20.96	20.85	-2.2	1,984	-0.11%
2022/02/07	0.1	20.39	0	20.00	20.50	0.1	1,989	0.00%
2022/01/26	2	19.85	6.1	19.91	19.95	-4.1	1,996	-0.21%
2022/01/25	1	20.00	0	0.00	19.65	1	2,040	0.05%
2022/01/24	6	20.25	3	20.02	20.20	3	2,054	0.15%
2022/01/21	7.2	20.59	4	20.55	20.45	3.2	2,053	0.15%
2022/01/20	0	0.00	2	21.20	21.30	-2	2,048	-0.10%
2022/01/19	0	21.50	7.1	21.27	21.30	-7.1	2,051	-0.35%
2022/01/18	4.1	21.63	6.4	21.69	21.30	-2.3	2,052	-0.11%
2022/01/17	1.4	21.29	14	21.22	21.30	-12.6	2,049	-0.61%
2022/01/14	2	20.73	14	20.82	20.60	-12	2,045	-0.59%
2022/01/13	12	21.42	5	21.72	21.20	7	2,040	0.34%
2022/01/12	9	22.14	11	22.15	21.80	-2	2,034	-0.10%
2022/01/11	7	22.06	4	22.06	21.80	3	2,038	0.15%
2022/01/10	1	22.25	1	22.40	22.25	0	2,031	0.00%
2022/01/07	0	0.00	6	22.42	22.10	-6	2,037	-0.29%
2022/01/06	16	22.82	32	22.80	22.85	-16	2,027	-0.79%
2022/01/05	6	23.21	16	23.14	23.05	-10	2,024	-0.49%
2022/01/04	7	23.21	2	23.30	23.20	5	2,018	0.25%
2022/01/03	13	23.55	8	23.59	23.50	5	2,008	0.25%
2021/12/30	2	23.72	1.6	23.76	23.60	0.4	2,011	0.02%
2021/12/29	2.5	23.44	5	23.62	23.75	-2.5	2,005	-0.12%
2021/12/28	2	23.65	13	23.72	23.50	-11	2,005	-0.55%
2021/12/27	4.2	23.92	12	23.92	23.95	-7.8	2,008	-0.39%
2021/12/24	5	23.55	1	23.70	23.55	4	2,011	0.20%
2021/12/23	52	23.76	14	23.69	23.60	38	2,005	1.89%
2021/12/22	12	23.25	4	23.23	23.25	8	1,988	0.40%
2021/12/21	10	22.99	6	22.85	23.30	4	1,980	0.20%
2021/12/20	10	22.91	12	22.92	22.80	-2	1,970	-0.10%
2021/12/17	8.5	23.08	7	23.11	22.80	1.5	1,959	0.08%
2021/12/16	17	23.77	34.6	23.81	23.60	-17.6	1,936	-0.91%
2021/12/15	20.1	23.60	71.2	23.58	23.60	-51.1	1,924	-2.65%
2021/12/14	43.2	23.80	36	23.83	23.60	7.2	1,899	0.38%
2021/12/13	23.7	24.19	57	24.37	24.50	-33.3	1,846	-1.80%
2021/12/10	47	24.28	65.2	24.39	24.00	-18.2	1,774	-1.03%
2021/12/09	117	25.55	65.2	25.57	25.25	51.8	1,699	3.05%	大買/
2021/12/08	279.1	26.64	181.5	26.16	26.00	97.6	1,567	6.22%	大買/大賣/
2021/12/07	123	27.28	91.6	27.33	27.35	31.4	1,241	2.53%	大買/
2021/12/06	44.2	24.41	54.2	24.16	24.90	-10	951	-1.05%
2021/12/03	1	22.80	6	22.98	22.65	-5	813	-0.62%
2021/12/02	14.1	22.73	4	22.93	22.50	10.1	815	1.24%
2021/12/01	5	22.97	10	22.89	23.10	-5	834	-0.60%
2021/11/30	14	23.10	17	23.06	22.90	-3	836	-0.36%
2021/11/29	7	21.50	8	21.74	21.95	-1	841	-0.12%
2021/11/26	7	21.86	6.1	21.63	21.75	0.9	862	0.10%
2021/11/25	16	22.29	21	22.39	22.20	-5	872	-0.57%
2021/11/24	17	22.26	8	22.28	22.45	9	874	1.03%
2021/11/23	61.2	23.35	26.4	22.96	22.30	34.8	878	3.97%
2021/11/22	8	22.42	4.1	22.32	22.40	3.9	797	0.49%
2021/11/19	16	22.00	13	22.25	22.00	3	817	0.37%
2021/11/17	0.1	21.80	9	21.69	22.10	-8.9	846	-1.05%
2021/11/16	2	22.40	4	21.94	21.90	-2	861	-0.23%
2021/11/15	11.5	21.64	26	21.51	21.95	-14.5	881	-1.64%
2021/11/12	6	21.55	4	21.86	21.15	2	937	0.21%
2021/11/11	3	21.98	18.2	21.64	21.95	-15.2	991	-1.54%
2021/11/10	1	21.40	2	21.50	21.35	-1	1,005	-0.10%
2021/11/09	0	0.00	1	21.65	21.65	-1	1,033	-0.10%
2021/11/08	0.1	21.25	1	21.15	21.45	-0.9	1,048	-0.09%
2021/11/05	1	21.25	13	21.25	21.20	-12	1,072	-1.12%
2021/11/04	34	22.07	31	21.26	21.35	3	1,095	0.27%
2021/11/03	5	21.10	6	21.39	21.70	-1	1,125	-0.09%
2021/11/02	35	21.93	12	21.42	21.50	23	1,175	1.96%
2021/11/01	2	21.58	52	21.39	21.60	-50	1,189	-4.20%
2021/10/29	2	20.82	3	20.98	20.90	-1	1,238	-0.08%
2021/10/28	0	0.00	2.1	21.07	20.80	-2.1	1,331	-0.16%
2021/10/27	1	20.50	6	20.79	20.95	-5	1,389	-0.36%
2021/10/26	1	20.50	6	20.72	20.55	-5	1,491	-0.34%
2021/10/22	0.1	20.50	2	20.80	21.20	-1.9	1,698	-0.11%
2021/10/21	10	20.78	0	0.00	20.50	10	1,813	0.55%
2021/10/20	0	0.00	2	20.90	20.90	-2	2,161	-0.09%
2021/10/19	1	21.20	6	20.56	21.10	-5	2,395	-0.21%
2021/10/18	2	19.80	3	19.95	20.00	-1	2,445	-0.04%
2021/10/15	4	20.03	10.2	19.96	20.00	-6.2	2,511	-0.24%
2021/10/14	0	0.00	4	18.88	18.85	-4	2,646	-0.15%
2021/10/13	2	18.70	4	18.73	18.70	-2	2,700	-0.07%
2021/10/12	1.1	19.28	1	19.55	19.50	0.1	2,811	0.00%
2021/10/08	5	20.02	4	20.15	19.60	1	2,957	0.03%
2021/10/07	2	19.70	4.1	19.63	19.95	-2.1	3,377	-0.06%
2021/10/06	3.3	18.59	1	18.45	18.50	2.3	3,584	0.06%
2021/10/05	1	18.15	3.1	18.75	19.00	-2.1	3,826	-0.05%
2021/10/04	7	18.89	10	19.01	18.65	-3	3,915	-0.08%
2021/10/01	5	19.73	8	19.40	19.40	-3	3,911	-0.08%
2021/09/29	6	20.14	2	20.30	20.05	4	3,936	0.10%
2021/09/28	8	20.89	1	20.75	20.80	7	3,967	0.18%
2021/09/27	2	21.70	6	21.41	21.30	-4	3,982	-0.10%
2021/09/24	2	21.00	11.2	20.86	20.75	-9.2	4,017	-0.23%
2021/09/23	13.2	20.35	1.1	20.19	20.20	12.1	4,028	0.30%
2021/09/22	8	20.20	3	20.18	20.25	5	4,063	0.12%
2021/09/17	0	0.00	1	21.00	20.85	-1	4,083	-0.02%
2021/09/16	7	21.01	5	20.98	20.95	2	4,096	0.05%
2021/09/15	4	21.09	1	21.10	21.05	3	4,094	0.07%
2021/09/14	2.1	21.78	5	21.82	21.80	-2.9	4,095	-0.07%
2021/09/13	2	21.88	5	22.00	21.75	-3	4,097	-0.07%
2021/09/10	3.5	21.98	10	22.00	22.00	-6.5	4,099	-0.16%
2021/09/09	0	0.00	5	22.20	22.20	-5	4,097	-0.12%
2021/09/08	7	21.73	6	21.97	21.50	1	4,093	0.02%
2021/09/07	3	22.07	3	22.10	22.00	0	4,085	0.00%
2021/09/06	29.1	22.68	6	22.52	22.25	23.1	4,075	0.57%
2021/09/03	4	23.73	13.1	23.68	23.90	-9.1	4,041	-0.23%
2021/09/02	23.1	23.93	15.1	23.69	23.50	8	4,026	0.20%
2021/09/01	18	24.51	10.8	24.49	24.80	7.2	3,991	0.18%
2021/08/31	18	23.76	24	23.76	23.75	-6	3,956	-0.15%
2021/08/30	1	23.00	7	23.13	22.90	-6	3,932	-0.15%
2021/08/27	15.1	23.43	5	23.54	23.10	10.1	3,922	0.26%
2021/08/26	12	23.11	16	23.10	23.15	-4	3,906	-0.10%
2021/08/25	29.1	23.15	21	23.19	23.00	8.1	3,891	0.21%
2021/08/24	7.1	22.44	5	22.66	22.00	2.1	3,854	0.05%
2021/08/23	24	22.60	10	22.64	22.60	14	3,844	0.36%
2021/08/20	20	21.52	46.1	21.65	21.80	-26.1	3,817	-0.68%
2021/08/19	59	21.76	43	21.89	21.45	16	3,792	0.42%
2021/08/18	161.1	22.65	168.1	20.80	22.45	-7	3,757	-0.19%	大買/大賣/
2021/08/17	21.5	22.90	20.2	22.72	21.00	1.2	3,693	0.03%
2021/08/16	2.2	22.35	17.8	22.40	22.85	-15.6	3,633	-0.43%
2021/08/13	18.9	23.53	35.1	23.55	22.55	-16.2	3,605	-0.45%
2021/08/12	18.1	24.34	17.3	24.34	24.50	0.9	3,569	0.02%
2021/08/11	14.7	24.76	33.5	24.76	24.25	-18.8	3,554	-0.53%
2021/08/10	13	25.64	16.1	25.52	25.30	-3.1	3,524	-0.09%
2021/08/09	21.6	26.23	45.1	26.04	26.05	-23.6	3,522	-0.67%
2021/08/06	33.2	26.97	55.1	27.14	26.05	-21.9	3,506	-0.62%
2021/08/05	47.1	28.01	60	28.02	27.75	-12.9	3,458	-0.37%
2021/08/04	56.9	28.04	33.1	28.16	27.70	23.8	3,417	0.70%
2021/08/03	104	28.99	63.6	28.93	28.90	40.4	3,365	1.20%	大買/
2021/08/02	13	28.12	58.1	28.21	28.80	-45.1	3,271	-1.38%
2021/07/30	120.4	28.51	74.4	28.13	27.55	46	3,221	1.43%	大買/
2021/07/29	71.7	27.44	53.6	27.99	28.45	18	3,119	0.58%
2021/07/28	49.2	26.09	120.7	25.89	25.90	-71.5	3,027	-2.36%	大賣/
2021/07/27	83.6	28.07	108	28.10	27.65	-24.4	2,937	-0.83%	大賣/
2021/07/26	533.6	29.98	362	29.83	29.00	171.6	2,840	6.04%	大買/大賣/鉅額交易
2021/07/23	90.1	27.65	158.8	28.20	28.85	-68.7	2,501	-2.75%	大賣/
2021/07/22	73.6	26.90	54	26.48	26.25	19.6	2,270	0.86%
2021/07/21	40.2	25.82	45.5	25.72	25.85	-5.3	2,220	-0.24%
2021/07/20	89.6	25.83	50	25.91	25.15	39.6	2,159	1.83%
2021/07/19	53.8	27.62	41.1	27.66	27.80	12.7	2,032	0.63%
2021/07/16	79.2	27.65	89.3	27.74	27.80	-10.1	1,996	-0.51%
2021/07/15	226.3	27.17	158.3	27.12	27.50	68.1	1,892	3.60%	大買/大賣/
2021/07/14	202.7	27.22	233	27.13	28.15	-30.3	1,753	-1.73%	大買/大賣/
2021/07/13	135.2	26.33	199.1	26.19	25.60	-63.9	1,350	-4.73%	大買/大賣/
2021/07/12	146.9	24.75	105.8	25.36	25.50	41	1,151	3.56%	大買/大賣/
2021/07/09	75.2	23.34	80.2	22.77	23.85	-5	917	-0.55%
2021/07/08	45.1	22.12	17	22.12	22.15	28.1	858	3.28%
2021/07/07	32.3	22.05	36.5	22.32	22.10	-4.2	887	-0.47%
2021/07/06	32	22.12	8	22.18	22.05	24	930	2.58%
2021/07/05	41	22.22	11	22.32	22.00	30	1,019	2.94%
2021/07/02	11	21.64	1	21.15	21.75	10	1,052	0.95%
2021/07/01	25	21.78	17.6	21.74	21.25	7.4	1,164	0.64%
2021/06/30	6	20.71	1.5	20.73	20.70	4.5	1,260	0.36%
2021/06/29	24.2	20.47	12	20.50	19.95	12.2	1,370	0.89%
2021/06/28	11	20.81	11	21.11	21.45	0	1,359	0.00%
2021/06/25	1	20.10	6	19.71	19.50	-5	1,425	-0.35%
2021/06/24	1	19.70	1	19.90	19.80	0	1,518	0.00%
2021/06/23	0.2	19.40	3	19.23	19.45	-2.8	1,549	-0.18%
2021/06/22	0	0.00	1	19.15	18.70	-1	1,558	-0.06%
2021/06/21	2	18.76	3	18.55	18.65	-1	1,581	-0.06%
2021/06/18	0	0.00	1	19.80	19.35	-1	1,609	-0.06%
2021/06/17	2	19.40	3	19.20	19.25	-1	1,634	-0.06%
2021/06/15	2	19.55	0	0.00	19.50	2	1,810	0.11%
2021/06/11	0	0.00	3	19.35	19.35	-3	1,880	-0.16%
2021/06/10	0	0.00	4	19.35	19.50	-4	1,884	-0.21%
2021/06/09	0	0.00	1	19.25	19.20	-1	1,892	-0.05%
2021/06/08	0	0.00	9	19.49	19.40	-9	1,896	-0.47%
2021/06/04	0	0.00	2	19.93	19.70	-2	1,909	-0.10%
2021/06/03	0	0.00	6	20.05	19.90	-6	1,910	-0.31%
2021/06/02	1	19.65	1	19.85	19.65	0	1,914	0.00%
2021/06/01	1	20.30	1	20.50	20.40	0	1,914	0.00%
2021/05/28	0	0.00	0.1	19.40	19.55	-0.1	1,939	-0.01%
2021/05/26	0	0.00	3	19.48	19.50	-3	1,948	-0.15%
2021/05/25	1	19.40	0	0.00	19.25	1	1,953	0.05%
2021/05/24	0	0.00	2	19.00	18.85	-2	1,958	-0.10%
2021/05/21	0	0.00	2	18.35	18.30	-2	1,963	-0.10%
2021/05/20	1	18.00	0	0.00	17.80	1	1,977	0.05%
2021/05/19	9	18.14	1	17.90	18.10	8	1,990	0.40%
2021/05/18	2	17.50	1	17.10	17.95	1	2,014	0.05%
2021/05/17	3	16.50	5	16.80	16.50	-2	2,015	-0.10%
2021/05/14	6	18.23	13	18.66	18.30	-7	1,997	-0.35%
2021/05/13	0	0.00	2	16.80	17.10	-2	1,978	-0.10%
2021/05/12	0	0.00	2.1	17.58	17.25	-2.1	1,981	-0.10%
2021/05/11	5	18.92	4	19.35	18.65	1	1,963	0.05%
2021/05/10	5	20.92	5	20.54	20.45	0	1,954	0.00%
2021/05/07	0	20.80	3	20.35	20.90	-3	1,954	-0.15%
2021/05/06	4	19.83	0	0.00	19.80	4	1,948	0.21%
2021/05/05	6	20.43	3	20.20	20.10	3	1,949	0.15%
2021/05/04	5	20.31	19	20.06	20.00	-14	1,958	-0.71%
2021/05/03	5.5	20.70	2	20.75	20.50	3.5	1,949	0.18%
2021/04/29	2	21.90	4.2	21.94	21.75	-2.2	1,951	-0.11%
2021/04/28	2	22.33	10	22.32	22.10	-8	1,985	-0.40%
2021/04/27	0	21.90	6	22.00	22.20	-6	2,088	-0.29%
2021/04/26	5	22.32	4	22.25	22.20	1	2,113	0.05%
2021/04/23	0.5	20.85	2	22.20	22.35	-1.5	2,121	-0.07%
2021/04/22	13.9	22.35	24	22.46	21.40	-10.1	2,123	-0.48%
2021/04/21	9	22.87	2	23.20	22.95	7	2,120	0.33%
2021/04/20	5	22.82	3	22.68	22.65	2	2,137	0.09%
2021/04/19	2	22.68	30	22.72	22.70	-28	2,172	-1.29%
2021/04/16	27.3	23.14	3	22.82	22.90	24.3	2,176	1.12%
2021/04/15	5	22.82	0	0.00	23.05	5	2,190	0.23%
2021/04/14	24	22.55	20.2	22.41	22.05	3.9	2,224	0.17%
2021/04/13	17.2	23.37	8.2	23.42	22.80	8.9	2,280	0.39%
2021/04/12	35.5	23.12	52	23.19	22.85	-16.5	2,468	-0.67%
2021/04/09	139.2	25.02	137	24.93	24.05	2.2	2,477	0.09%	大買/大賣/
2021/04/08	59.1	26.34	87	26.27	26.10	-27.9	2,464	-1.13%
2021/04/07	136.1	26.16	79	26.27	26.60	57.1	2,514	2.27%	大買/
2021/04/06	127.2	25.73	88.3	25.83	25.90	38.9	2,432	1.60%	大買/
2021/04/01	37.1	24.90	34.3	24.44	24.90	2.8	2,300	0.12%
2021/03/31	19	23.42	17	23.38	23.25	2	2,175	0.09%
2021/03/30	60.1	23.65	63	23.70	23.60	-2.9	2,151	-0.13%
2021/03/29	75.1	23.13	53.5	23.36	23.65	21.7	2,057	1.05%
2021/03/26	28.3	21.76	22.4	21.85	21.75	5.9	1,959	0.30%
2021/03/25	3.6	21.59	2.1	21.71	21.35	1.5	1,930	0.08%
2021/03/24	10	21.40	21	21.91	21.85	-11	1,916	-0.57%
2021/03/23	25	21.45	41.1	21.49	21.50	-16.1	1,891	-0.85%
2021/03/22	8	21.37	31	21.26	21.20	-23	1,863	-1.23%
2021/03/19	41.9	21.49	49	21.65	21.50	-7.1	1,842	-0.38%
2021/03/18	159.5	21.44	113	21.47	21.20	46.5	1,798	2.59%	大買/大賣/
2021/03/17	53	20.14	44.7	20.32	21.00	8.3	1,674	0.49%
2021/03/16	2.2	19.11	5	19.19	19.10	-2.8	1,607	-0.17%
2021/03/15	2	19.08	1	19.31	19.05	1	1,608	0.06%
2021/03/12	1	19.05	2	18.90	19.05	-1	1,604	-0.06%
2021/03/11	14.8	18.91	29	18.96	19.10	-14.2	1,608	-0.88%
2021/03/10	3	18.33	19	18.50	18.40	-16	1,614	-0.99%
2021/03/09	6	18.18	14	18.42	18.50	-8	1,645	-0.49%
2021/03/08	18	18.70	0	18.95	18.45	18	1,666	1.08%
2021/03/05	2	18.85	0	0.00	18.80	2	1,679	0.12%
2021/03/04	9	19.26	3	19.63	19.05	6	1,686	0.36%
2021/03/03	47	19.43	20	19.48	19.45	27	1,687	1.60%
2021/03/02	5	18.92	23	19.03	18.70	-18	1,724	-1.04%
2021/02/26	2	18.65	4	18.81	19.05	-2	1,780	-0.11%
2021/02/25	64	18.92	0	0.00	18.95	64	1,779	3.60%
2021/02/24	3	19.05	9	19.09	18.60	-6	1,779	-0.34%
2021/02/23	0	0.00	5	19.04	19.20	-5	1,777	-0.28%
2021/02/22	7	19.28	5	19.32	19.10	2	1,789	0.11%
2021/02/19	6	19.18	6	19.12	18.95	0	1,780	0.00%
2021/02/18	18.1	18.92	13.2	19.03	19.20	4.9	1,768	0.28%
2021/02/17	0	0.00	3	17.77	17.90	-3	1,747	-0.17%
2021/02/05	0	0.00	3	17.15	17.20	-3	1,743	-0.17%
2021/02/04	0	17.98	0	0.00	17.25	0	1,741	0.00%
2021/02/03	4	17.57	3	17.78	17.10	1	1,737	0.06%
2021/02/02	0	0.00	1	17.10	16.80	-1	1,726	-0.06%
2021/02/01	3	16.40	2	16.75	16.55	1	1,746	0.06%
2021/01/29	2	17.00	6	17.30	16.95	-4	1,743	-0.23%
2021/01/28	4	17.40	0	0.00	17.25	4	1,737	0.23%
2021/01/27	0.5	17.50	1	17.90	17.70	-0.5	1,731	-0.03%
2021/01/26	2	17.73	15	18.05	17.65	-13	1,724	-0.76%
2021/01/25	7	17.12	4	17.45	17.55	3	1,704	0.18%
2021/01/22	10.1	17.68	25	17.90	17.60	-14.9	1,689	-0.88%
2021/01/21	18	18.71	5	19.08	18.20	13	1,667	0.78%
2021/01/20	68	19.58	68.3	19.61	19.05	-0.3	1,620	-0.02%
2021/01/19	35	19.68	15	19.84	19.95	20	1,508	1.33%
2021/01/18	5	18.82	14	18.77	19.20	-9	1,472	-0.61%
2021/01/15	2	18.60	4	19.31	18.70	-2	1,453	-0.14%
2021/01/14	8	19.33	11	19.46	19.40	-3	1,431	-0.21%
2021/01/13	5.1	19.27	19	19.03	19.45	-13.9	1,412	-0.98%
2021/01/12	28	18.40	50	18.54	18.05	-22	1,379	-1.59%
2021/01/11	29	20.02	31.1	19.91	19.75	-2.1	1,333	-0.16%
2021/01/08	3	19.92	38.4	19.93	19.85	-35.4	1,311	-2.70%
2021/01/07	13.1	20.31	8	20.01	19.85	5.1	1,282	0.40%
2021/01/06	67	20.78	22.9	21.00	20.00	44.1	1,237	3.56%
2021/01/05	159.7	22.10	97.2	22.16	22.20	62.5	1,140	5.48%	大買/
2021/01/04	14.1	20.46	16.1	21.01	21.20	-2	911	-0.22%
2020/12/31	128.2	19.02	120.3	18.95	19.30	7.8	838	0.93%	大買/大賣/
2020/12/30	87.6	18.16	77	18.25	17.75	10.6	735	1.44%
2020/12/29	11.1	16.55	23.6	16.76	17.35	-12.5	613	-2.04%
2020/12/28	12	15.65	7	15.74	15.80	5	562	0.90%
2020/12/25	0	0.00	22	15.08	15.15	-22	552	-3.99%
2020/12/24	0	15.15	1	15.40	15.15	-1	552	-0.18%
2020/12/22	5	15.45	15	15.35	15.00	-10	550	-1.82%
2020/12/21	27.8	16.00	1	16.25	15.60	26.8	543	4.93%
2020/12/17	0.1	15.50	0	0.00	15.80	0.1	540	0.01%
2020/12/16	0	0.00	2	15.68	15.65	-2	542	-0.37%
2020/12/15	7	15.35	1	15.50	15.30	6	535	1.12%
2020/12/14	0	0.00	2	15.65	15.85	-2	531	-0.38%
2020/12/11	5	14.87	1	15.20	15.10	4	525	0.76%
2020/12/10	4.1	15.21	0	0.00	15.20	4.1	520	0.79%
2020/12/09	2	15.40	1.4	15.60	15.40	0.6	525	0.12%
2020/12/08	2	15.70	7	15.54	15.60	-5	540	-0.92%
2020/12/07	13.1	15.59	5.1	15.39	15.65	8	541	1.48%
2020/12/04	5.4	15.21	2	15.43	15.75	3.4	533	0.64%
2020/12/03	15.3	15.81	0	0.00	15.15	15.3	520	2.94%
2020/12/02	16	15.41	4	15.50	15.50	12	488	2.45%
2020/12/01	5.1	14.78	4	14.68	15.05	1.1	468	0.23%
2020/11/30	6	14.70	2	14.75	14.65	4	448	0.89%
2020/11/27	2	14.55	3	14.70	14.75	-1	439	-0.23%
2020/11/26	23	14.70	11.3	14.79	14.45	11.7	430	2.73%
2020/11/25	20.3	14.50	1	14.60	14.60	19.3	367	5.26%
2020/11/23	0.1	13.06	0	0.00	13.35	0.1	305	0.03%
2020/11/20	1	13.25	0	0.00	13.35	1	296	0.34%
2020/11/17	0	12.70	0	0.00	12.75	0	267	0.00%
2020/11/13	0	0.00	1	12.45	12.65	-1	263	-0.38%
2020/11/11	0	0.00	10	12.30	12.30	-10	260	-3.84%
2020/11/10	0	12.30	0	0.00	12.35	0	259	0.00%
2020/11/09	27	12.97	19	12.82	12.55	8	256	3.12%
2020/11/06	0	11.95	2	12.03	12.10	-2	232	-0.86%
2020/10/23	0	0.00	2	11.90	11.95	-2	244	-0.82%
2020/10/22	2	11.93	0	0.00	11.85	2	243	0.82%
2020/10/20	1	11.95	0	0.00	11.90	1	241	0.41%
2020/10/16	0	0.00	8	11.93	11.95	-8	240	-3.33%
2020/09/29	0	0.00	1	11.05	11.15	-1	290	-0.34%
2020/09/25	11	11.39	1	11.75	11.30	10	285	3.50%
2020/09/23	1	12.40	0	0.00	12.30	1	276	0.36%
2020/09/18	0	0.00	3	12.07	12.20	-3	266	-1.12%
2020/09/17	0	0.00	2	12.20	12.05	-2	265	-0.75%
2020/09/16	0	0.00	5	12.35	12.20	-5	263	-1.90%
2020/09/15	5	12.55	2	12.50	12.50	3	262	1.14%
2020/09/14	7	12.72	1	12.65	12.55	6	262	2.28%
2020/09/11	4	12.45	0	0.00	12.40	4	256	1.56%
2020/07/28	0	0.00	3	11.45	11.30	-3	194	-1.54%
2020/07/20	0	0.00	25	11.47	11.70	-25	208	-11.98%
2020/07/17	5	12.20	3	12.15	11.75	2	213	0.94%
2020/07/15	23	12.58	11	12.82	12.45	12	211	5.68%
2020/07/14	17	12.69	3	12.85	12.55	14	204	6.83%
2020/06/22	0	0.00	3	11.30	11.55	-3	164	-1.82%
2020/06/19	0	0.00	1	11.40	11.40	-1	165	-0.61%
2020/06/18	3	11.13	0	0.00	11.80	3	163	1.83%
2020/06/17	1	11.00	0	0.00	10.90	1	163	0.61%
2020/06/02	0	0.00	2	11.60	11.55	-2	216	-0.92%
2020/05/21	0	0.00	1	12.20	12.20	-1	216	-0.46%
2020/05/07	3	13.10	0	0.00	13.05	3	211	1.42%
2020/04/24	0	0.00	1	11.75	12.00	-1	213	-0.47%
2020/04/07	0	0.00	10	10.20	10.15	-10	202	-4.94%
2020/04/01	0	0.00	10	9.66	9.80	-10	201	-4.97%
2020/03/31	0	0.00	10	9.05	9.05	-10	200	-4.99%
2020/03/26	0	0.00	5	8.60	8.66	-5	213	-2.34%
2020/03/24	0	0.00	2	8.25	8.17	-2	222	-0.90%
2020/03/20	2	8.05	1	8.30	8.30	1	260	0.38%
2020/03/17	0	8.22	0	0.00	8.27	0	264	0.00%
2020/03/12	0	0.00	1	10.35	10.05	-1	244	-0.41%
2020/02/25	1	11.35	1	11.45	11.45	0	225	0.00%
2020/02/21	1	11.90	0	0.00	11.90	1	225	0.44%
2020/02/20	1	11.70	0	0.00	11.75	1	221	0.45%
2020/02/18	0	0.00	2	12.00	12.20	-2	222	-0.90%
2020/02/17	0	11.60	0	0.00	11.65	0	222	0.00%
2020/02/04	2	11.30	0	0.00	11.30	2	216	0.92%
2020/01/14	0	0.00	21	13.08	13.20	-21	205	-10.23%
2020/01/06	0	0.00	2	12.90	12.85	-2	205	-0.98%
2019/12/31	0	0.00	2	13.25	13.25	-2	269	-0.74%
2019/12/30	0	0.00	2	13.25	13.30	-2	268	-0.75%
2019/12/23	0	0.00	2	13.90	13.45	-2	258	-0.77%
2019/12/20	0	0.00	1	13.80	13.70	-1	248	-0.40%
2019/12/19	1	13.80	0	0.00	13.75	1	246	0.41%
2019/12/18	0	0.00	2	13.60	13.45	-2	245	-0.81%
2019/12/17	16	14.03	12	14.13	13.65	4	237	1.68%
2019/12/16	0	0.00	9	13.41	13.65	-9	201	-4.46%
2019/11/29	0	0.00	2	12.75	12.60	-2	170	-1.17%
2019/10/01	2	13.30	0	0.00	13.40	2	152	1.32%
2019/09/26	0	0.00	2	13.45	13.45	-2	152	-1.31%
2019/09/24	0	0.00	2	13.75	13.70	-2	152	-1.31%
2019/09/23	0	0.00	5	13.35	13.75	-5	150	-3.31%
2019/08/29	2	12.80	2	12.90	13.05	0	143	0.00%
2019/08/16	1	13.10	0	0.00	13.25	1	144	0.69%
2019/08/07	6	13.00	0	0.00	12.95	6	152	3.93%
2019/08/06	1	12.55	1	12.90	13.05	0	155	0.00%
2019/08/05	3	13.35	0	0.00	13.20	3	159	1.88%
2019/08/02	3	13.90	0	0.00	13.80	3	161	1.85%
2019/08/01	1	14.20	0	0.00	14.20	1	170	0.59%
2019/07/30	2	14.45	0	0.00	14.55	2	183	1.09%
2019/07/29	0	0.00	5	14.71	14.75	-5	189	-2.63%
2019/07/26	1	14.65	0	0.00	14.50	1	198	0.50%
2019/07/25	14	14.79	15	14.68	14.65	-1	197	-0.51%
2019/07/24	0	0.00	1	14.35	14.30	-1	157	-0.63%
2019/07/23	2	14.15	0	0.00	14.30	2	160	1.25%
2019/07/16	1	14.45	2	14.50	14.40	-1	182	-0.55%
2019/07/10	3	14.20	0	0.00	14.25	3	231	1.30%
2019/07/09	0	0.00	1	14.55	14.30	-1	253	-0.40%
2019/07/03	1	14.70	0	0.00	14.65	1	305	0.33%
2019/06/20	2	14.50	0	0.00	14.50	2	349	0.57%
2019/06/18	0	0.00	1	14.75	14.70	-1	344	-0.29%
2019/06/14	1	14.85	0	0.00	14.80	1	346	0.29%
2019/05/31	0	0.00	2	15.10	15.30	-2	361	-0.55%
2019/05/27	2	14.60	0	0.00	14.65	2	362	0.55%
2019/05/16	2	15.00	0	0.00	14.90	2	373	0.54%
2019/05/13	0	0.00	1	15.00	15.15	-1	369	-0.27%
2019/05/09	5	15.61	0	0.00	15.45	5	363	1.38%
2019/05/08	1	16.45	0	0.00	16.30	1	352	0.28%
2019/05/07	0	0.00	2	16.70	16.65	-2	349	-0.57%
2019/05/06	1	16.15	1	16.00	16.30	0	338	0.00%
2019/04/26	0	0.00	1	16.20	16.10	-1	311	-0.32%
2019/04/25	4	16.20	1	16.45	16.35	3	306	0.98%
2019/04/24	3	16.30	0	0.00	16.40	3	303	0.99%
2019/04/23	2	16.55	0	0.00	16.80	2	297	0.67%
2019/04/22	4	16.75	0	0.00	16.65	4	287	1.39%
2019/04/19	2	17.25	2	17.50	17.15	0	282	0.00%
2019/04/18	3	17.43	3	17.65	17.05	0	267	0.00%
2019/04/17	1	16.80	0	0.00	16.80	1	242	0.41%
2019/04/16	2	16.75	0	0.00	16.95	2	236	0.84%
2019/04/15	5	16.85	0	0.00	17.15	5	229	2.18%
2019/04/12	7	16.09	1	16.05	16.00	6	205	2.91%
2019/04/11	3	16.60	2	16.40	16.40	1	199	0.50%
2019/04/10	1	15.95	2	16.45	16.70	-1	187	-0.53%
2019/04/09	2	15.75	3	15.83	16.05	-1	166	-0.60%
2019/04/08	3	15.77	2	16.15	16.15	1	149	0.67%
2019/04/03	1	14.50	0	0.00	14.70	1	112	0.89%
2019/04/02	2	14.20	0	0.00	14.20	2	109	1.82%
2019/04/01	5	14.25	0	0.00	14.25	5	109	4.55%
2019/03/29	3	14.30	0	0.00	14.35	3	108	2.76%
2019/03/27	0	14.40	0	0.00	14.45	0	106	0.00%
2019/03/25	3	14.33	0	0.00	14.40	3	113	2.65%
2019/03/21	0	14.50	1	14.45	14.55	-1	114	-0.87%
2019/03/20	1	14.40	0	0.00	14.50	1	115	0.87%
2019/03/18	2	14.65	0	0.00	14.50	2	117	1.71%
2019/03/14	0	0.00	2	14.50	14.60	-2	120	-1.65%
2019/03/13	1	14.45	0	0.00	14.35	1	124	0.81%
2018/12/03	2	14.80	0	0.00	14.80	2	219	0.91%
2018/11/08	1	13.10	1	13.20	13.10	0	221	0.00%
2018/07/10	0	0.00	5	17.55	18.30	-5	1,391	-0.36%
2018/07/09	5	17.95	0	0.00	17.65	5	1,371	0.36%
2018/07/06	0	0.00	3	15.93	17.20	-3	1,334	-0.22%
2018/07/02	1	17.80	1	17.70	17.60	0	1,275	0.00%
2018/06/29	2	18.85	3	19.15	18.80	-1	1,243	-0.08%
2018/06/28	0	0.00	4	19.09	19.00	-4	1,219	-0.33%
2018/06/27	3	19.10	0	0.00	18.85	3	1,218	0.25%
2018/06/26	2	18.70	0	0.00	18.80	2	1,208	0.17%
2018/06/25	2	19.68	0	0.00	19.45	2	1,182	0.17%
2018/06/22	1	20.10	0	0.00	19.40	1	1,140	0.09%
2018/06/21	0	0.00	7	20.78	20.15	-7	1,089	-0.64%
2018/06/20	15	21.14	31	19.45	19.45	-16	1,024	-1.56%
2018/06/19	22	20.99	2	21.50	21.60	20	907	2.20%
2018/06/15	1	19.50	6	19.74	19.65	-5	815	-0.61%
2018/06/14	5	20.11	13	19.70	19.95	-8	755	-1.06%
2018/06/13	10	18.95	20	18.39	18.75	-10	679	-1.47%
2018/06/12	27	20.12	2	20.15	19.70	25	602	4.15%
2018/06/05	0	0.00	3	17.25	17.10	-3	367	-0.82%
2018/06/04	3	17.05	0	0.00	16.90	3	353	0.85%
2018/05/31	1	16.15	0	0.00	16.60	1	323	0.31%
2018/05/21	1	15.35	0	0.00	15.40	1	324	0.31%
2018/03/23	8	15.35	0	0.00	15.70	8	806	0.99%
2018/03/20	10	16.40	0	0.00	16.65	10	780	1.28%
2018/03/19	10	17.45	10	16.91	16.65	0	774	0.00%
2018/02/21	0	0.00	1	15.45	15.40	-1	789	-0.13%
2018/02/09	1	15.40	0	0.00	15.35	1	778	0.13%
2018/01/18	0	0.00	1	16.65	16.35	-1	561	-0.18%
2018/01/17	1	16.35	0	0.00	16.50	1	568	0.18%
2018/01/12	1	16.55	1	16.30	16.30	0	607	0.00%