永崴投控 (3712)-國票券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
45.00
漲跌
▲0.15
漲幅
+0.33%
成交量
1,452張
產業
上市電腦週邊類股
161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

永崴投控 (3712)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/29	0	0.00	1.6	44.88	45.00	-1.6	5,987	-0.03%
2024/04/26	0.5	46.00	4.8	45.25	44.85	-4.3	6,070	-0.07%
2024/04/25	0.7	45.94	1	45.74	45.55	-0.4	6,071	-0.01%
2024/04/24	0	0.00	0.4	46.15	46.05	-0.4	6,087	-0.01%
2024/04/23	0.4	45.16	0.7	46.42	45.50	-0.3	6,130	0.00%
2024/04/22	1.8	46.86	2.7	47.32	45.75	-1	6,262	-0.02%
2024/04/19	2.5	47.02	7.2	46.99	47.30	-4.7	6,397	-0.07%
2024/04/18	11	49.41	20.5	49.19	48.60	-9.5	6,332	-0.15%
2024/04/17	225.7	49.67	7.6	50.04	49.60	218.1	6,315	3.45%	大買/鉅額交易
2024/04/16	0.6	46.84	15.8	46.99	46.40	-15.2	6,156	-0.25%
2024/04/15	65.4	50.41	12.9	47.99	48.20	52.4	6,068	0.86%
2024/04/12	57.8	46.24	7.5	46.07	46.55	50.3	5,802	0.87%
2024/04/11	137.3	44.87	9.2	44.81	44.10	128.2	5,677	2.26%	大買/鉅額交易
2024/04/10	10.6	44.50	3.1	44.13	44.55	7.5	5,659	0.13%
2024/04/09	1.5	44.17	0.6	44.10	44.15	0.9	5,645	0.02%
2024/04/08	3.8	43.85	0.3	43.54	44.10	3.4	5,637	0.06%
2024/04/03	3.3	43.55	0	0.00	43.65	3.3	5,634	0.06%
2024/04/02	0	0.00	1.3	43.64	43.55	-1.3	5,649	-0.02%
2024/04/01	1.3	43.83	1	43.96	44.00	0.3	5,641	0.01%
2024/03/29	2	42.90	1.4	43.01	42.55	0.6	5,622	0.01%
2024/03/28	1.9	43.52	1.8	43.78	43.10	0.1	5,613	0.00%
2024/03/27	1.5	43.85	1.3	43.76	43.75	0.2	5,610	0.00%
2024/03/26	12.3	44.20	13.1	43.57	44.05	-0.8	5,596	-0.01%
2024/03/25	4	44.00	2.9	44.08	43.90	1.1	5,562	0.02%
2024/03/22	2.9	42.93	12.7	43.19	43.70	-9.8	5,608	-0.17%
2024/03/21	0.6	42.61	4.4	42.45	42.60	-3.8	5,653	-0.07%
2024/03/20	3	41.60	5.3	41.97	41.50	-2.3	5,670	-0.04%
2024/03/19	4	41.93	3.2	42.11	41.80	0.8	5,768	0.01%
2024/03/18	1.1	41.79	8.1	42.15	42.20	-7.1	6,071	-0.12%
2024/03/15	11.8	41.52	1.5	41.48	41.55	10.3	6,416	0.16%
2024/03/14	1.6	41.59	0.9	41.73	41.35	0.7	6,502	0.01%
2024/03/13	0.1	42.60	11.8	42.08	41.70	-11.7	6,469	-0.18%
2024/03/12	6.2	42.61	9.1	42.59	42.40	-3	6,431	-0.05%
2024/03/11	0	42.55	4.9	42.45	42.05	-4.9	6,419	-0.08%
2024/03/08	2.2	43.90	12	43.98	43.25	-9.8	6,396	-0.15%
2024/03/07	7.1	45.58	243	45.38	45.65	-235.9	6,283	-3.75%	大賣/鉅額交易
2024/03/06	3.1	46.88	5.4	46.91	46.60	-2.3	6,193	-0.04%
2024/03/05	3.1	47.84	2.9	47.46	47.05	0.2	6,128	0.00%
2024/03/04	1.5	47.97	1.5	48.36	47.80	-0.1	6,043	0.00%
2024/03/01	1.1	47.97	11.8	48.54	48.65	-10.7	5,938	-0.18%
2024/02/29	17.4	48.91	5.7	47.94	49.75	11.7	5,773	0.20%
2024/02/27	13.7	47.42	23.6	47.02	46.40	-10	5,482	-0.18%
2024/02/26	9.3	48.06	18.7	48.22	48.35	-9.4	5,260	-0.18%
2024/02/23	13.7	46.00	18.4	45.66	45.00	-4.7	4,918	-0.10%
2024/02/22	3	46.01	48.9	46.06	45.80	-45.9	4,763	-0.96%
2024/02/21	274.1	46.35	12	45.61	46.70	262.1	4,580	5.72%	大買/鉅額交易
2024/02/20	15	44.92	10.6	44.83	45.10	4.4	4,286	0.10%
2024/02/19	3	42.91	4	44.00	44.20	-1	3,896	-0.03%
2024/02/16	29.6	40.24	0.2	40.17	40.20	29.4	3,701	0.79%
2024/02/15	3.2	39.51	2.8	39.86	39.35	0.4	3,668	0.01%
2024/02/05	1.5	42.02	2.9	42.02	41.95	-1.4	3,613	-0.04%
2024/02/02	1.1	43.04	3.9	43.12	42.80	-2.8	3,586	-0.08%
2024/02/01	6	43.47	5.1	43.71	43.70	0.9	3,541	0.03%
2024/01/31	146.1	43.68	1	42.26	43.45	145.1	3,476	4.17%	大買/鉅額交易
2024/01/30	0.7	42.24	1.5	41.99	42.20	-0.9	3,371	-0.03%
2024/01/29	1.3	42.51	1.7	42.58	42.40	-0.4	3,341	-0.01%
2024/01/26	0.4	42.55	123.2	42.61	42.30	-122.8	3,312	-3.71%	大賣/鉅額交易
2024/01/25	66.6	43.71	114.5	43.24	42.75	-47.9	3,240	-1.48%	大賣/
2024/01/24	172.3	43.43	5.1	42.98	43.60	167.2	3,120	5.36%	大買/鉅額交易
2024/01/23	34.7	42.33	12.7	42.31	42.70	22	2,953	0.74%
2024/01/22	3.1	40.71	2	41.45	42.10	1	2,800	0.04%
2024/01/19	2.2	39.29	1.3	39.31	39.40	0.9	2,694	0.03%
2024/01/18	1.3	39.32	1	39.57	39.25	0.4	2,662	0.01%
2024/01/17	2.3	39.91	1	40.27	39.90	1.3	2,628	0.05%
2024/01/16	7	41.91	24.3	42.10	40.85	-17.3	2,563	-0.67%
2024/01/15	21.9	42.00	19.5	41.80	42.70	2.4	2,393	0.10%
2024/01/12	1.6	39.12	0.5	39.33	38.85	1.2	2,196	0.05%
2024/01/11	0.5	38.89	0	0.00	38.95	0.5	2,174	0.02%
2024/01/10	0	0.00	0	37.60	37.15	0	2,106	0.00%
2024/01/09	0	37.70	1.8	37.68	37.60	-1.8	2,101	-0.09%
2024/01/08	1.8	37.39	0	0.00	37.60	1.8	2,088	0.09%
2024/01/04	1	37.00	0	0.00	36.75	1	2,077	0.05%
2024/01/03	0	0.00	0.2	38.50	38.05	-0.2	2,043	-0.01%
2024/01/02	0.2	39.07	0.1	38.95	38.75	0.1	2,031	0.00%
2023/12/29	0.1	38.20	0	0.00	38.55	0.1	2,015	0.00%
2023/12/28	0	0.00	1	37.95	37.90	-1	2,001	-0.05%
2023/12/27	0	0.00	0.1	38.58	38.10	-0.1	1,972	-0.01%
2023/12/26	0.1	37.73	0	0.00	38.10	0.1	1,963	0.01%
2023/12/22	1	38.60	0	38.86	37.80	1	1,931	0.05%
2023/12/21	0	38.40	0.7	38.37	38.55	-0.6	1,922	-0.03%
2023/12/20	4.7	38.35	0	0.00	38.30	4.7	1,904	0.25%
2023/12/19	0	0.00	2	38.55	38.15	-2	1,875	-0.11%
2023/12/18	3.8	40.31	25	40.65	39.30	-21.2	1,788	-1.18%
2023/12/15	19	40.41	37.3	40.16	40.00	-18.3	1,677	-1.09%
2023/12/14	30.3	41.25	42.1	41.41	40.80	-11.7	1,605	-0.73%
2023/12/13	51	43.03	24	43.35	42.55	27	1,487	1.81%
2023/12/12	44.1	41.65	37.2	41.93	43.45	6.8	1,148	0.59%
2023/12/11	3.6	38.96	12.9	38.34	39.50	-9.4	759	-1.23%
2023/12/08	1.1	37.42	0.2	37.30	37.05	0.9	640	0.14%
2023/12/07	3.7	37.68	0.7	37.49	37.25	3	630	0.48%
2023/12/06	0.7	37.04	6.1	37.20	36.90	-5.4	602	-0.90%
2023/12/05	1.7	38.22	23.4	37.14	38.55	-21.6	553	-3.91%
2023/12/04	1.3	36.80	7.3	36.94	36.85	-6	510	-1.17%
2023/12/01	1.8	36.40	0.2	36.25	36.60	1.6	499	0.32%
2023/11/30	0	0.00	1.6	36.15	36.10	-1.6	495	-0.32%
2023/11/29	0	0.00	4.5	36.04	36.05	-4.5	493	-0.91%
2023/11/28	0	35.87	0.5	35.80	35.85	-0.4	491	-0.09%
2023/11/27	0.2	35.65	7.1	35.81	35.60	-6.9	487	-1.42%
2023/11/24	0.6	36.61	1.1	36.77	36.75	-0.6	480	-0.11%
2023/11/22	2.7	36.89	0	0.00	37.10	2.7	450	0.61%
2023/11/21	1.4	36.73	1.3	36.87	36.70	0.1	432	0.03%
2023/11/20	2.3	36.29	1.1	36.53	36.45	1.1	419	0.27%
2023/11/17	2.8	36.38	4.3	36.21	36.15	-1.5	410	-0.37%
2023/11/16	2.3	36.01	4.7	36.05	36.05	-2.4	401	-0.59%
2023/11/15	0	0.00	0.2	35.77	35.50	-0.2	386	-0.05%
2023/11/14	1	35.26	0.4	35.32	35.25	0.6	366	0.16%
2023/11/13	4	34.58	2.6	34.73	35.20	1.4	351	0.41%
2023/11/10	0	0.00	3.1	33.42	33.45	-3.1	321	-0.97%
2023/11/09	0.4	33.50	0.3	33.59	33.90	0.1	325	0.04%
2023/11/08	2.2	34.15	0.7	33.99	33.70	1.4	341	0.42%
2023/11/07	1.1	33.53	0	0.00	33.70	1.1	328	0.34%
2023/11/06	0.9	33.22	0.2	33.16	33.30	0.7	332	0.21%
2023/11/02	0.2	32.22	0.2	32.24	32.20	0	356	0.01%
2023/11/01	0.2	32.00	0.4	31.88	31.95	-0.2	359	-0.04%
2023/10/31	0	0.00	0.3	32.15	32.40	-0.3	362	-0.07%
2023/10/30	0.6	32.06	0	0.00	32.50	0.6	370	0.16%
2023/10/27	0	0.00	0.1	32.25	31.85	-0.1	386	-0.02%
2023/10/26	0	0.00	0	31.90	31.90	0	402	-0.01%
2023/10/25	0	0.00	0.4	31.98	31.95	-0.4	412	-0.09%
2023/10/24	0.4	31.81	0	31.70	31.85	0.4	416	0.09%
2023/10/23	0	32.10	0.5	32.20	31.85	-0.5	427	-0.12%
2023/10/20	0	31.30	0.1	31.55	31.80	0	438	-0.01%
2023/10/19	0	0.00	0.3	31.55	31.65	-0.3	465	-0.07%
2023/10/18	1	32.15	3.2	32.01	31.75	-2.2	479	-0.45%
2023/10/17	0	33.15	0.6	32.76	32.30	-0.6	487	-0.12%
2023/10/16	0.2	33.05	0.4	33.30	33.00	-0.2	502	-0.04%
2023/10/13	0.5	33.00	0.3	33.18	33.05	0.2	529	0.04%
2023/10/12	0	33.05	0.6	33.30	33.35	-0.6	585	-0.10%
2023/10/11	7	33.65	3	33.13	33.00	4	600	0.67%
2023/10/06	1.5	33.25	0.1	33.80	33.65	1.4	606	0.24%
2023/10/05	0	33.05	0.1	33.20	33.15	-0.1	614	-0.02%
2023/10/04	0	0.00	1.3	32.96	32.95	-1.3	623	-0.21%
2023/10/03	0.3	33.90	0	33.80	33.50	0.3	627	0.04%
2023/10/02	0.3	33.90	0.7	33.85	33.80	-0.4	639	-0.06%
2023/09/28	0	0.00	0	33.25	33.45	0	645	0.00%
2023/09/27	0	0.00	6.3	33.08	32.90	-6.3	663	-0.95%
2023/09/26	6.4	34.24	0.1	33.69	33.50	6.4	757	0.84%
2023/09/25	0.9	33.73	0	0.00	33.75	0.9	753	0.12%
2023/09/22	0.1	33.20	0	33.20	33.10	0.1	759	0.01%
2023/09/21	0	0.00	0.3	33.10	33.00	-0.3	763	-0.03%
2023/09/20	0.1	33.56	0.5	33.62	33.50	-0.3	763	-0.04%
2023/09/19	0.1	33.70	0.3	33.80	33.70	-0.2	783	-0.02%
2023/09/18	1.5	33.84	0.1	33.86	33.80	1.5	790	0.19%
2023/09/15	0.3	32.85	0.1	32.90	32.85	0.2	782	0.02%
2023/09/14	1.1	32.60	0.6	32.58	32.90	0.5	793	0.06%
2023/09/13	1.1	31.92	0.1	32.10	32.15	1	803	0.12%
2023/09/12	0.5	32.04	0	32.15	32.05	0.5	816	0.06%
2023/09/11	1.2	32.54	0.9	32.33	32.15	0.2	828	0.03%
2023/09/08	0	0.00	0.4	32.43	32.50	-0.4	841	-0.04%
2023/09/07	0	0.00	0	32.63	32.65	0	850	0.00%
2023/09/06	0	0.00	2.8	32.97	32.80	-2.8	871	-0.32%
2023/09/05	1.2	33.02	0	0.00	33.15	1.2	887	0.14%
2023/09/04	0.2	32.47	0	0.00	32.80	0.2	918	0.02%
2023/09/01	0.6	32.75	1.2	32.67	32.60	-0.6	937	-0.06%
2023/08/31	7.2	32.60	0	32.70	32.60	7.2	969	0.74%
2023/08/30	3.8	32.60	1.1	32.68	32.25	2.7	1,008	0.26%
2023/08/29	0.6	31.25	0.3	31.35	31.60	0.3	1,075	0.03%
2023/08/28	0.1	31.10	0.2	31.06	31.05	-0.1	1,083	-0.01%
2023/08/25	0.2	31.30	0	31.05	31.35	0.2	1,093	0.02%
2023/08/24	0	31.40	0.8	31.24	31.10	-0.8	1,100	-0.07%
2023/08/23	0.2	30.81	0	0.00	31.00	0.2	1,108	0.02%
2023/08/22	1	30.65	1.9	30.84	30.65	-0.9	1,128	-0.08%
2023/08/21	0.1	31.19	0.4	31.12	31.30	-0.3	1,137	-0.03%
2023/08/18	0.4	31.60	0.1	31.55	31.00	0.3	1,149	0.03%
2023/08/17	0.1	31.54	0	30.85	31.60	0.1	1,170	0.01%
2023/08/16	0	30.75	3.7	30.91	30.85	-3.7	1,202	-0.31%
2023/08/15	0	0.00	0.9	31.01	30.90	-0.9	1,217	-0.07%
2023/08/11	0	0.00	0.5	32.89	32.80	-0.5	1,250	-0.04%
2023/08/10	0	32.95	0.8	33.08	32.80	-0.8	1,284	-0.06%
2023/08/09	0	0.00	1.2	33.94	33.65	-1.2	1,362	-0.09%
2023/08/08	1.2	34.50	1.1	34.39	34.40	0.1	1,377	0.01%
2023/08/07	0.1	33.10	0.7	33.11	33.20	-0.5	1,405	-0.04%
2023/08/04	0.7	32.12	0	32.24	32.90	0.6	1,467	0.04%
2023/08/02	0	32.75	1.3	32.57	32.10	-1.3	1,517	-0.09%
2023/08/01	5	32.79	6.1	33.02	32.70	-1.1	1,560	-0.07%
2023/07/31	0.3	33.95	1.1	33.83	33.40	-0.9	1,640	-0.05%
2023/07/28	0	0.00	0.2	34.06	33.90	-0.2	1,806	-0.01%
2023/07/27	0.2	34.55	0.8	34.50	34.30	-0.5	2,007	-0.03%
2023/07/26	0	0.00	1.3	34.56	34.05	-1.3	2,232	-0.06%
2023/07/25	0	0.00	2	34.63	34.75	-2	2,258	-0.09%
2023/07/24	1	35.90	0.5	35.96	35.90	0.5	2,271	0.02%
2023/07/21	1	36.45	0.2	36.60	36.45	0.8	2,280	0.04%
2023/07/19	0	0.00	0.8	37.35	36.90	-0.8	2,407	-0.03%
2023/07/18	0	0.00	1	38.00	37.60	-1	2,448	-0.04%
2023/07/17	0	0.00	1	38.10	37.90	-1	2,505	-0.04%
2023/07/14	0	0.00	1	36.60	36.30	-1	2,564	-0.04%
2023/07/11	1	36.30	0	0.00	36.35	1	3,315	0.03%
2023/07/10	2	36.38	0.8	36.56	36.40	1.2	3,330	0.04%
2023/07/07	0.8	36.51	0.2	36.59	36.30	0.5	3,366	0.02%
2023/07/06	0.2	37.19	0	37.25	36.85	0.2	3,396	0.01%
2023/07/05	2	37.50	0.5	37.62	37.10	1.5	3,415	0.04%
2023/07/04	11.6	38.68	10	38.05	37.65	1.6	3,417	0.05%
2023/06/27	0	0.00	0	36.00	35.55	0	3,391	0.00%
2023/06/26	0	36.25	0	0.00	36.05	0	3,394	0.00%
2023/06/19	0	0.00	0.3	36.80	36.40	-0.3	3,475	-0.01%
2023/06/16	0.3	36.70	1	36.95	36.90	-0.7	3,508	-0.02%
2023/06/15	0	0.00	6	36.32	36.40	-6	3,539	-0.17%
2023/06/14	0	36.70	0	36.55	36.40	0	3,553	0.00%
2023/06/13	0	36.50	5	36.50	36.50	-5	3,579	-0.14%
2023/06/12	3	36.45	10	36.40	36.35	-7	3,647	-0.19%
2023/06/09	1	37.20	5	37.00	36.85	-4	3,712	-0.11%
2023/06/08	3	37.88	1.3	37.63	37.10	1.7	3,861	0.05%
2023/06/07	0.3	38.47	27.1	38.54	38.25	-26.8	4,113	-0.65%
2023/06/06	2.2	38.79	1.3	38.40	38.00	0.9	4,391	0.02%
2023/06/05	44.8	38.44	1.2	38.57	38.50	43.6	4,450	0.98%
2023/06/02	2.2	38.38	2.3	38.48	38.30	-0.1	4,428	0.00%
2023/06/01	0.3	37.16	0.3	37.24	37.25	0	4,359	0.00%
2023/05/31	0.3	36.90	2	37.10	37.15	-1.7	4,352	-0.04%
2023/05/30	2	36.85	1.1	36.74	36.70	0.9	4,345	0.02%
2023/05/29	0.2	36.94	0	0.00	37.10	0.2	4,362	0.00%
2023/05/26	10	36.50	0	0.00	36.50	10	4,361	0.23%
2023/05/25	0	0.00	0.6	37.60	37.30	-0.6	4,349	-0.01%
2023/05/24	0.6	37.79	0.3	37.58	37.80	0.3	4,339	0.01%
2023/05/23	0.3	37.91	3.1	37.86	37.80	-2.8	4,331	-0.06%
2023/05/22	1.1	37.39	2.1	37.50	37.55	-1	4,320	-0.02%
2023/05/19	0.1	36.40	0	36.40	36.05	0	4,291	0.00%
2023/05/18	1.1	36.04	2.1	36.81	36.70	-1	4,286	-0.02%
2023/05/17	1	35.75	1	36.15	35.90	0	4,275	0.00%
2023/05/16	4	36.24	1.6	35.98	35.90	2.4	4,263	0.06%
2023/05/15	14.7	35.96	5	36.19	36.15	9.6	4,241	0.23%
2023/05/12	3	38.68	3	38.92	38.95	0	4,206	0.00%
2023/05/11	5	39.01	6.2	38.91	38.55	-1.2	4,193	-0.03%
2023/05/10	3.2	39.86	1	39.20	39.30	2.2	4,162	0.05%
2023/05/09	5	38.65	1.9	38.78	38.35	3.1	4,099	0.08%
2023/05/08	0.3	39.76	0	0.00	39.60	0.3	4,043	0.01%
2023/05/05	1	39.90	18.7	39.42	39.30	-17.7	4,007	-0.44%
2023/05/04	7.4	40.81	4.6	40.86	40.75	2.8	3,934	0.07%
2023/05/03	4.5	40.87	7.6	40.86	40.95	-3.1	3,808	-0.08%
2023/05/02	14.5	40.13	2	40.08	40.70	12.5	3,604	0.35%
2023/04/28	1.9	38.17	2	38.31	38.25	-0.2	3,379	0.00%
2023/04/27	0	37.29	5.8	37.16	37.15	-5.8	3,346	-0.17%
2023/04/26	3.8	37.15	2.4	37.38	37.40	1.5	3,322	0.04%
2023/04/25	4.4	38.23	19.1	37.82	37.75	-14.8	3,292	-0.45%
2023/04/24	0.1	37.85	7.2	37.45	37.40	-7	3,201	-0.22%
2023/04/21	0.2	37.05	0.2	37.55	36.10	0	3,150	0.00%
2023/04/20	7.2	38.78	2.4	38.40	37.30	4.7	3,098	0.15%
2023/04/19	15.4	39.29	2.9	39.93	39.00	12.6	3,024	0.42%
2023/04/18	7.9	39.37	6.1	39.43	40.00	1.8	2,930	0.06%
2023/04/17	6	38.61	13.2	39.28	39.90	-7.2	2,819	-0.26%
2023/04/14	8.1	37.80	6.3	37.73	37.70	1.9	2,525	0.07%
2023/04/13	0.3	37.22	0	37.05	37.15	0.3	2,339	0.01%
2023/04/12	2	37.14	0.1	36.55	37.40	1.9	2,325	0.08%
2023/04/11	0.1	35.75	1.2	36.10	36.10	-1.1	2,319	-0.05%
2023/04/10	0.6	37.62	0.7	37.70	37.90	-0.1	2,314	0.00%
2023/04/07	27.3	37.55	4.2	37.57	37.45	23.1	2,286	1.01%
2023/04/06	1.7	36.81	1.2	37.34	37.45	0.5	2,268	0.02%
2023/03/31	0.2	36.94	0.2	36.74	37.05	0	2,252	0.00%
2023/03/30	0.4	36.82	0.2	36.50	37.05	0.2	2,225	0.01%
2023/03/29	1.5	35.84	1	35.85	35.85	0.5	2,213	0.02%
2023/03/28	4	35.94	1	35.90	35.75	3	2,212	0.14%
2023/03/27	3	37.15	0.1	37.50	37.10	2.9	2,187	0.13%
2023/03/24	0.1	37.45	0.1	37.30	37.20	0	2,174	0.00%
2023/03/23	1.1	37.55	1.1	37.37	37.35	0	2,152	0.00%
2023/03/22	3	37.33	2.7	37.22	37.25	0.3	2,139	0.02%
2023/03/21	1.7	37.25	4.7	37.19	37.25	-3	2,102	-0.14%
2023/03/20	2.7	36.10	3.1	36.38	37.35	-0.4	2,057	-0.02%
2023/03/17	1	35.54	0.4	35.66	35.75	0.6	2,012	0.03%
2023/03/16	0.5	35.41	1	35.50	35.45	-0.5	1,987	-0.02%
2023/03/15	7.4	36.85	1.4	37.20	36.45	6	1,948	0.31%
2023/03/14	0.4	37.45	0.4	37.48	37.20	0	1,871	0.00%
2023/03/13	16.4	36.49	19.2	36.85	37.20	-2.9	1,788	-0.16%
2023/03/10	26.3	38.28	3.2	38.22	38.45	23.1	1,629	1.41%
2023/03/09	4.1	37.67	2.2	38.01	38.50	1.9	1,343	0.14%
2023/03/08	30.4	32.54	40	33.30	35.00	-9.6	1,046	-0.91%
2023/03/07	0	0.00	37	32.18	31.85	-37	953	-3.88%
2023/03/06	36	31.43	2	31.22	31.25	34	933	3.65%
2023/03/03	1	30.65	0	0.00	30.75	1	925	0.11%
2023/03/02	0	0.00	0	30.80	30.70	0	923	0.00%
2023/03/01	4	31.22	43	30.89	30.80	-39	924	-4.22%
2023/02/24	0	30.84	0	30.80	30.80	0	897	0.00%
2023/02/23	56	30.66	18.3	30.69	30.65	37.7	888	4.25%
2023/02/22	2.3	30.00	1	30.15	30.15	1.3	878	0.14%
2023/02/21	2	30.53	54	30.47	30.40	-52	873	-5.95%
2023/02/20	0	30.86	0.3	30.75	30.75	-0.3	866	-0.04%
2023/02/17	4.3	30.58	1	30.35	30.70	3.3	854	0.39%
2023/02/16	0	30.40	0.1	30.55	30.40	-0.1	848	-0.01%
2023/02/15	26.1	30.34	5	30.80	30.70	21.1	833	2.53%
2023/02/14	0	0.00	12	29.85	29.85	-12	803	-1.49%
2023/02/13	3	30.33	2.2	30.25	30.00	0.8	796	0.10%
2023/02/10	21.2	30.41	0	30.30	30.05	21.2	781	2.72%
2023/02/09	11	30.14	0	0.00	29.90	11	729	1.51%
2023/02/08	11	30.17	0.1	29.90	29.90	10.9	719	1.52%
2023/02/07	0	29.25	0	29.39	29.40	0	696	0.00%
2023/02/06	0.1	29.08	0	29.10	29.20	0.1	693	0.01%
2023/02/03	0	29.49	0.6	29.59	29.00	-0.6	692	-0.08%
2023/02/02	2	30.25	1.9	29.85	29.80	0.1	671	0.01%
2023/02/01	6.2	29.85	1	29.90	30.00	5.2	645	0.81%
2023/01/31	1.6	28.93	0	0.00	29.00	1.6	588	0.26%
2023/01/30	0.6	28.17	5.2	28.59	28.65	-4.6	581	-0.79%
2023/01/17	0.3	27.91	0	28.02	27.90	0.3	576	0.05%
2023/01/16	0	27.37	0	27.37	27.65	0	572	0.00%
2023/01/13	0	28.08	0	27.80	27.50	0	570	0.00%
2023/01/12	0	28.10	0	28.30	28.00	0	563	0.00%
2023/01/11	0	28.45	0	0.00	28.20	0	558	0.00%
2023/01/10	0	0.00	0.1	28.69	28.20	-0.1	552	-0.02%
2023/01/09	0.1	28.35	0	0.00	28.60	0.1	545	0.02%
2023/01/06	0	0.00	0.6	29.23	28.90	-0.6	534	-0.11%
2023/01/05	9.3	29.97	8	29.71	29.40	1.3	520	0.25%
2023/01/04	6.6	29.79	4	29.97	30.00	2.6	447	0.57%
2023/01/03	3	28.00	5.5	28.50	28.60	-2.5	345	-0.71%
2022/12/30	0	28.60	0	0.00	27.80	0	329	0.00%
2022/12/29	0	0.00	0.7	28.66	28.40	-0.7	319	-0.20%
2022/12/28	0	28.81	2	28.81	28.90	-2	282	-0.71%
2022/12/27	0.1	28.00	0.1	28.11	27.75	-0.1	242	-0.03%
2022/12/26	0	27.50	0	0.00	27.90	0	238	0.00%
2022/12/23	0	27.30	0	0.00	27.45	0	237	0.00%
2022/12/22	0	27.70	0	0.00	27.70	0	238	0.00%
2022/12/21	1	27.80	1.1	27.73	27.70	-0.1	242	-0.03%
2022/12/20	0	27.25	4	27.96	27.20	-4	235	-1.70%
2022/12/19	0.1	27.58	0	27.53	27.20	0.1	234	0.02%
2022/12/16	0.6	28.28	0.6	28.05	27.80	-0.1	233	-0.03%
2022/12/15	0.7	28.59	0.1	28.41	28.30	0.6	221	0.29%
2022/12/14	1.9	28.20	2.2	28.38	28.50	-0.3	211	-0.14%
2022/12/13	0.4	26.91	0	0.00	26.75	0.4	177	0.24%
2022/12/08	0	0.00	0.3	26.50	26.40	-0.3	180	-0.18%
2022/12/07	0	0.00	0.2	27.24	26.50	-0.2	181	-0.10%
2022/12/06	0.1	27.39	0.1	27.40	27.20	0	179	-0.01%
2022/12/05	0	27.50	1.1	27.44	27.25	-1.1	177	-0.64%
2022/12/02	1.1	27.69	0	27.50	27.70	1.1	176	0.60%
2022/12/01	0	26.35	0.1	26.45	26.45	-0.1	169	-0.05%
2022/11/30	0.1	26.15	0.2	26.15	26.25	-0.1	171	-0.03%
2022/11/29	0.7	25.71	0	0.00	25.95	0.7	170	0.43%
2022/11/28	0	0.00	0.1	25.67	25.45	-0.1	170	-0.06%
2022/11/25	0	26.15	0.2	26.03	25.75	-0.2	171	-0.09%
2022/11/24	0.1	26.20	0.1	26.30	26.00	0	170	-0.02%
2022/11/23	0.3	25.49	0	25.65	26.20	0.3	169	0.17%
2022/11/22	0	25.10	0	0.00	25.10	0	165	0.00%
2022/11/18	0	0.00	0.6	25.15	24.85	-0.6	169	-0.37%
2022/11/17	0.5	24.65	0	0.00	25.05	0.5	172	0.27%
2022/11/16	0	0.00	0.2	25.21	24.85	-0.2	174	-0.10%
2022/11/15	0.2	24.94	0.2	25.10	25.15	-0.1	173	-0.05%
2022/11/14	0.1	24.52	1	25.20	25.15	-1	175	-0.54%
2022/11/11	0	0.00	0.5	24.28	24.20	-0.5	175	-0.30%
2022/11/10	0	0.00	0	24.20	24.30	0	178	-0.02%
2022/11/09	0.9	24.05	0	0.00	24.30	0.9	180	0.52%
2022/11/08	0	0.00	1.4	24.30	24.05	-1.4	185	-0.76%
2022/11/07	0	0.00	0.4	24.36	24.40	-0.4	186	-0.21%
2022/11/04	0	0.00	0.1	24.34	24.05	-0.1	187	-0.04%
2022/11/03	0.5	23.95	0	0.00	23.95	0.5	187	0.27%
2022/11/02	0.6	23.86	0.2	24.30	23.95	0.4	187	0.22%
2022/11/01	0.7	23.19	0	0.00	23.55	0.7	189	0.35%
2022/10/31	0.2	23.20	0	0.00	23.30	0.2	190	0.10%
2022/10/28	0.1	23.25	0	0.00	23.20	0.1	197	0.06%
2022/10/27	0	0.00	0	23.65	23.65	0	207	0.00%
2022/10/26	0	23.50	0.6	23.45	23.10	-0.6	211	-0.26%
2022/10/25	0.6	23.47	0	0.00	23.45	0.6	215	0.26%
2022/10/19	0	0.00	0.2	23.80	23.55	-0.2	222	-0.08%
2022/10/18	0.2	23.15	0	0.00	23.45	0.2	224	0.08%
2022/10/13	1	22.30	0	0.00	22.40	1	233	0.43%
2022/10/04	0	0.00	0	25.00	24.85	0	248	-0.02%
2022/10/03	0	24.40	0	24.65	24.50	0	251	0.02%
2022/09/30	0	23.80	0.1	24.00	24.65	-0.1	259	-0.02%
2022/09/29	0.1	24.30	0	0.00	24.25	0.1	265	0.02%
2022/09/26	1	25.00	0.4	26.40	25.20	0.6	286	0.20%
2022/09/23	0.4	27.55	0	0.00	27.00	0.4	309	0.14%
2022/09/22	1	27.00	0	0.00	27.40	1	362	0.28%
2022/09/21	0	0.00	0.1	27.90	27.50	-0.1	368	-0.03%
2022/09/20	0	0.00	0.2	27.77	27.70	-0.2	381	-0.04%
2022/09/19	0	0.00	0.3	27.96	27.90	-0.3	385	-0.07%
2022/09/16	0	0.00	0	28.33	28.20	0	395	0.00%
2022/09/15	0.5	28.35	0	0.00	28.35	0.5	398	0.14%
2022/09/13	0	0.00	0	28.10	28.15	0	405	0.00%
2022/09/12	0	27.85	0.2	28.05	28.05	-0.2	412	-0.05%
2022/09/08	0.2	27.60	0	0.00	27.80	0.2	420	0.05%
2022/09/06	0	0.00	0.4	27.90	27.75	-0.4	432	-0.09%
2022/09/05	0	0.00	0.3	28.16	28.05	-0.3	435	-0.07%
2022/09/02	0.5	28.30	1.1	28.40	28.35	-0.6	439	-0.13%
2022/08/31	0	28.55	0.2	28.55	28.75	-0.2	455	-0.04%
2022/08/30	0	0.00	0.1	28.35	28.50	-0.1	459	-0.02%
2022/08/29	0	0.00	0.7	28.50	28.15	-0.7	462	-0.14%
2022/08/26	0.1	28.75	0	0.00	28.80	0.1	467	0.01%
2022/08/25	0.7	28.65	0	0.00	28.75	0.7	471	0.16%
2022/08/24	0.2	28.10	0	28.08	28.00	0.2	481	0.04%
2022/08/23	0.2	28.10	0	0.00	28.10	0.2	485	0.04%
2022/08/19	0	28.35	0	0.00	28.70	0	497	0.00%
2022/08/18	1	28.35	0	0.00	28.35	1	498	0.20%
2022/08/17	0	0.00	0.3	28.36	28.40	-0.3	500	-0.07%
2022/08/16	0.3	28.30	0	0.00	28.30	0.3	507	0.07%
2022/08/15	0	27.85	0	0.00	28.05	0	513	0.00%
2022/08/12	0	0.00	0	27.65	27.70	0	515	0.00%
2022/08/11	0	27.40	0	27.60	27.40	0	521	-0.01%
2022/08/10	0	27.25	0	0.00	27.35	0	534	0.01%
2022/08/08	0	0.00	0	27.01	27.10	0	562	0.00%
2022/08/05	0	27.10	0	0.00	27.45	0	578	0.00%
2022/08/04	0	0.00	1	26.50	26.70	-1	590	-0.17%
2022/08/01	0	0.00	1	29.30	29.30	-1	642	-0.16%
2022/07/14	0	0.00	0	28.50	28.40	0	1,554	0.00%
2022/07/13	0	28.20	0	0.00	28.20	0	1,553	0.00%
2022/07/12	0	0.00	0.3	28.75	27.60	-0.3	1,576	-0.02%
2022/07/11	1	29.00	0.1	29.10	29.15	0.9	1,573	0.06%
2022/07/08	0.4	29.20	0	29.55	29.40	0.4	1,575	0.02%
2022/07/07	0	28.50	0	0.00	29.00	0	1,568	0.00%
2022/07/06	0	0.00	0	29.11	28.60	0	1,564	0.00%
2022/07/05	0	29.04	0	29.60	29.30	0	1,561	0.00%
2022/07/04	5	29.05	3	29.80	29.00	2	1,553	0.13%
2022/07/01	0	0.00	3.5	30.77	29.75	-3.5	1,546	-0.23%
2022/06/30	5.5	32.09	36.4	31.76	31.50	-30.9	1,518	-2.03%
2022/06/29	3.1	31.07	1.2	31.21	30.95	1.9	1,464	0.13%
2022/06/28	0.1	31.59	0	31.52	31.05	0.1	1,467	0.00%
2022/06/27	0	30.70	0	30.70	30.85	0	1,459	0.00%
2022/06/24	0.5	30.05	1	30.70	30.70	-0.5	1,456	-0.03%
2022/06/23	0	29.45	0	0.00	29.70	0	1,447	0.00%
2022/06/22	0	0.00	0	30.15	29.70	0	1,449	0.00%
2022/06/21	0	30.20	0	0.00	30.35	0	1,460	0.00%
2022/06/15	0	0.00	1	30.90	30.90	-1	1,451	-0.07%
2022/06/14	0	0.00	1	30.55	30.65	-1	1,444	-0.07%
2022/06/13	0	30.80	0	30.85	30.70	0	1,442	0.00%
2022/06/10	0	31.60	0.1	31.55	31.50	-0.1	1,442	-0.01%
2022/06/09	0.1	31.35	0	31.90	31.60	0.1	1,443	0.01%
2022/06/08	0	31.20	0	0.00	31.00	0	1,432	0.00%
2022/06/01	0	0.00	3	31.20	31.05	-3	1,432	-0.21%
2022/05/31	0	0.00	1	30.75	30.85	-1	1,425	-0.07%
2022/05/30	0	30.70	0	0.00	30.80	0	1,427	0.00%
2022/05/23	0	0.00	0.4	30.07	30.00	-0.4	1,409	-0.03%
2022/05/20	0	0.00	0.1	30.25	30.00	-0.1	1,411	-0.01%
2022/05/18	1.5	29.72	0	29.85	30.15	1.5	1,403	0.10%
2022/05/17	0	29.55	0	0.00	29.50	0	1,393	0.00%
2022/05/16	1	30.10	0	30.00	29.55	1	1,383	0.07%
2022/05/13	0	29.90	100	29.87	29.90	-100	1,376	-7.26%
2022/05/12	1	30.10	0	0.00	29.80	1	1,364	0.07%
2022/05/11	1	30.35	0	30.40	30.10	1	1,360	0.07%
2022/05/10	0	30.35	0	30.51	30.65	0	1,350	0.00%
2022/05/09	1	30.04	55	30.39	30.05	-54	1,340	-4.03%
2022/05/05	0	0.00	0	34.05	33.50	0	1,289	0.00%
2022/05/04	2	33.57	0.8	33.62	33.75	1.2	1,256	0.10%
2022/05/03	1.8	33.79	2	33.97	33.55	-0.2	1,231	-0.02%
2022/04/29	4	34.68	1	34.60	34.60	3	1,169	0.26%
2022/04/28	3	34.28	22	34.14	34.50	-19	1,045	-1.82%
2022/04/27	1	33.65	1.6	33.54	34.70	-0.6	886	-0.07%
2022/04/26	16.9	31.81	3	33.70	33.80	13.9	630	2.21%
2022/04/25	1	30.90	1	30.95	30.75	0	577	0.00%
2022/04/22	6	32.44	0.5	32.03	31.85	5.5	572	0.95%
2022/04/21	150.2	33.44	3.3	32.61	32.35	146.8	574	25.57%	大買/鉅額交易
2022/04/20	5.8	33.45	1	33.00	33.00	4.8	562	0.85%
2022/04/19	0	31.13	0	0.00	31.25	0	498	0.00%
2022/04/18	0.1	31.50	0	0.00	31.30	0.1	529	0.02%
2022/04/01	0	0.00	0	30.75	30.65	0	675	-0.01%
2022/03/31	0	31.05	0	31.00	30.75	0	680	0.01%
2022/03/30	0	31.00	0.4	30.95	30.80	-0.4	673	-0.07%
2022/03/29	0.4	31.10	1	30.96	30.85	-0.6	674	-0.09%
2022/03/28	0	0.00	0	30.80	31.00	0	675	-0.01%
2022/03/25	0.5	31.60	0	31.69	31.40	0.4	681	0.06%
2022/03/24	0	31.35	2	32.00	31.85	-2	693	-0.29%
2022/03/23	0.2	31.10	0.4	31.00	31.00	-0.2	687	-0.04%
2022/03/22	0	0.00	0	31.15	31.10	0	692	0.00%
2022/03/21	0.4	31.25	1	31.20	31.15	-0.6	692	-0.08%
2022/03/15	1	30.10	0	0.00	30.00	1	766	0.13%
2022/03/14	0	0.00	0	30.45	30.45	0	772	0.00%
2022/03/11	0	30.50	1	30.50	30.40	-1	775	-0.13%
2022/03/09	1	30.15	0	0.00	30.40	1	779	0.13%
2022/03/08	0	0.00	1	30.45	29.85	-1	787	-0.13%
2022/03/07	0	0.00	1.2	30.47	30.45	-1.2	790	-0.15%
2022/03/04	1	31.25	0	31.80	31.20	1	790	0.13%
2022/03/03	0	0.00	0.1	31.15	31.70	-0.1	794	-0.01%
2022/02/25	0	0.00	0	30.50	30.60	0	814	0.00%
2022/02/24	0	0.00	0.7	30.73	30.30	-0.7	825	-0.09%
2022/02/23	0	0.00	10	31.02	31.15	-10	830	-1.20%
2022/02/22	1	30.85	0	0.00	30.75	1	851	0.12%
2022/02/21	0	0.00	0.2	31.20	31.30	-0.2	854	-0.02%
2022/02/18	3	31.20	1	31.25	31.45	2	859	0.23%
2022/02/17	0.2	31.50	1.3	31.50	31.35	-1.1	883	-0.12%
2022/02/16	0.3	31.45	0	0.00	31.30	0.3	941	0.03%
2022/02/15	0	0.00	1.1	31.27	31.00	-1.1	959	-0.11%
2022/02/14	0	0.00	0.2	31.19	31.10	-0.2	1,001	-0.02%
2022/02/11	0	32.00	0.8	32.04	31.80	-0.8	1,017	-0.08%
2022/02/10	0	32.60	1.1	32.66	32.70	-1.1	1,033	-0.10%
2022/02/09	0.1	32.90	0	32.93	32.95	0.1	1,046	0.01%
2022/02/08	0.2	32.38	0.1	32.25	32.75	0.1	1,057	0.01%
2022/02/07	0.5	32.27	0.2	32.15	32.25	0.3	1,077	0.03%
2022/01/26	0	0.00	0.4	31.06	30.85	-0.4	1,100	-0.04%
2022/01/25	3	30.87	4	31.08	30.75	-1	1,132	-0.08%
2022/01/24	1.5	31.39	0.1	31.35	31.65	1.4	1,172	0.12%
2022/01/21	1.4	32.22	1.4	32.27	32.05	0	1,177	0.00%
2022/01/20	1.1	33.35	0	0.00	33.30	1.1	1,188	0.09%
2022/01/19	3.5	33.66	0.9	33.69	33.40	2.7	1,197	0.22%
2022/01/18	0.7	33.10	0	33.10	32.90	0.7	1,189	0.06%
2022/01/17	0.2	32.70	0.1	32.60	32.80	0.2	1,194	0.01%
2022/01/14	0.1	32.40	2.7	32.32	32.50	-2.6	1,212	-0.22%
2022/01/13	0.5	32.20	1	32.32	32.00	-0.5	1,217	-0.04%
2022/01/12	0.8	32.65	2.9	32.78	32.50	-2.1	1,238	-0.17%
2022/01/11	0.5	33.59	4.5	33.37	32.90	-4	1,242	-0.32%
2022/01/10	6	34.54	2	34.60	34.55	4	1,227	0.33%
2022/01/07	1.6	34.47	5.8	34.64	34.10	-4.1	1,236	-0.33%
2022/01/06	3	33.91	2.2	33.66	34.10	0.7	1,230	0.06%
2022/01/05	0.2	33.33	1	33.45	33.45	-0.8	1,264	-0.06%
2022/01/04	1.9	33.04	0.2	32.98	32.90	1.7	1,337	0.13%
2022/01/03	1.3	32.93	0	0.00	32.80	1.3	1,384	0.10%
2021/12/30	1.1	32.85	0.6	33.04	32.85	0.5	1,456	0.03%
2021/12/29	1.3	32.38	2	32.75	32.60	-0.7	1,651	-0.04%
2021/12/28	2	32.40	1.5	32.98	32.35	0.5	1,709	0.03%
2021/12/27	0.9	32.49	2.5	32.62	32.70	-1.6	1,788	-0.09%
2021/12/24	0	0.00	0.4	32.48	32.40	-0.4	2,081	-0.02%
2021/12/23	2.3	32.38	1.2	32.61	32.55	1.1	2,198	0.05%
2021/12/22	1.1	32.60	0	32.60	32.55	1.1	2,207	0.05%
2021/12/21	0.8	32.24	0	0.00	32.55	0.8	2,215	0.04%
2021/12/20	0	32.20	1.6	32.19	32.10	-1.6	2,225	-0.07%
2021/12/17	0.6	32.08	0	0.00	31.80	0.6	2,230	0.03%
2021/12/16	0	0.00	0.1	31.97	31.70	-0.1	2,222	-0.01%
2021/12/15	1.1	31.78	2.2	32.19	31.80	-1	2,222	-0.05%
2021/12/14	2.2	32.22	1.3	32.07	31.50	0.8	2,221	0.04%
2021/12/13	2	33.22	2.5	33.20	33.15	-0.4	2,200	-0.02%
2021/12/10	3.4	32.92	5.4	33.31	33.80	-2	2,185	-0.09%
2021/12/09	2.7	32.72	6	32.63	32.90	-3.3	2,155	-0.16%
2021/12/08	5.1	32.09	4.1	32.51	32.05	1	2,141	0.05%
2021/12/07	0.1	31.75	0	0.00	31.50	0.1	2,133	0.00%
2021/12/06	1	30.80	0	0.00	30.80	1	2,131	0.05%
2021/12/03	1	31.10	1	31.50	31.05	0	2,133	0.00%
2021/12/01	1	31.00	0	0.00	31.25	1	2,124	0.05%
2021/11/30	2	31.50	2	31.68	31.45	0	2,119	0.00%
2021/11/29	3	30.85	2	30.93	31.05	1	2,120	0.05%
2021/11/25	3	32.37	1	33.05	32.30	2	2,113	0.09%
2021/11/24	1	32.60	0	0.00	32.60	1	2,112	0.05%
2021/11/23	1	32.45	0	0.00	32.35	1	2,126	0.05%
2021/11/22	3	33.07	2	33.05	33.15	1	2,121	0.05%
2021/11/18	2	33.40	0	0.00	33.40	2	2,101	0.10%
2021/11/15	38	34.22	0	0.00	34.30	38	2,087	1.82%
2021/11/12	0	0.00	1	35.95	35.95	-1	2,038	-0.05%
2021/11/11	0	0.00	1	35.95	35.65	-1	2,026	-0.05%
2021/11/01	0	0.00	5	34.46	35.05	-5	1,999	-0.25%
2021/10/29	3	33.62	0	0.00	33.30	3	1,967	0.15%
2021/10/28	4	33.64	3	33.90	33.90	1	1,972	0.05%
2021/10/27	1	33.25	3	33.75	33.55	-2	1,962	-0.10%
2021/10/26	2	33.30	0	0.00	33.25	2	1,966	0.10%
2021/10/20	1	34.00	1	33.00	33.00	0	2,093	0.00%
2021/10/19	0	0.00	4	32.25	32.45	-4	2,089	-0.19%
2021/10/18	5	31.99	0	0.00	31.95	5	2,122	0.24%
2021/10/15	4	32.43	3	32.70	32.85	1	2,170	0.05%
2021/10/14	4	32.44	6	32.04	31.85	-2	2,208	-0.09%
2021/10/13	1	34.45	0	0.00	34.60	1	2,370	0.04%
2021/10/12	2	37.38	1	38.10	36.60	1	2,446	0.04%
2021/10/06	8	38.01	10	37.31	36.60	-2	2,448	-0.08%
2021/10/05	3	34.92	0	0.00	35.90	3	2,331	0.13%
2021/10/04	0	0.00	5	35.47	35.95	-5	2,321	-0.22%
2021/10/01	5	36.98	0	0.00	34.25	5	2,272	0.22%
2021/09/30	0	0.00	4	35.65	36.05	-4	2,069	-0.19%
2021/09/27	0	0.00	2	32.80	32.65	-2	2,479	-0.08%
2021/09/24	0	0.00	1	32.45	32.45	-1	2,528	-0.04%
2021/09/17	1	30.30	0	0.00	30.35	1	2,552	0.04%
2021/09/08	2	29.90	0	0.00	29.80	2	2,565	0.08%
2021/09/03	0	0.00	5	31.86	31.65	-5	2,558	-0.20%
2021/09/01	5	33.02	0	0.00	32.40	5	2,556	0.20%
2021/08/13	6	32.08	0	0.00	31.25	6	2,498	0.24%
2021/08/11	0	0.00	4	33.60	33.60	-4	2,467	-0.16%
2021/08/10	0	0.00	46	34.55	33.60	-46	2,460	-1.87%
2021/08/09	4	36.66	1	36.35	36.30	3	2,424	0.12%
2021/08/04	40	37.12	0	0.00	36.75	40	2,432	1.64%
2021/08/03	6	36.95	0	0.00	36.60	6	2,429	0.25%
2021/07/29	0	0.00	2	36.35	36.35	-2	2,401	-0.08%
2021/07/28	1	35.90	1	37.30	36.70	0	2,385	0.00%
2021/07/27	0	0.00	1	38.25	37.60	-1	2,367	-0.04%
2021/07/21	0	0.00	3	36.50	36.15	-3	2,246	-0.13%
2021/07/20	3	38.10	84	39.45	38.10	-81	2,193	-3.69%
2021/07/19	64	41.90	11	40.40	40.35	53	2,125	2.49%
2021/07/16	11	38.05	17.1	39.13	40.00	-6.1	1,912	-0.32%
2021/07/15	0	0.00	2	37.63	37.65	-2	1,790	-0.11%
2021/07/14	32	37.40	15	37.26	37.30	17	1,755	0.97%
2021/07/13	7	36.56	3	37.35	36.00	4	1,674	0.24%
2021/07/12	0	0.00	1	37.40	37.40	-1	1,630	-0.06%
2021/07/09	8	35.06	5	35.20	35.30	3	1,556	0.19%
2021/07/08	1	36.00	0	0.00	36.50	1	1,524	0.07%
2021/07/07	1	36.20	1	36.35	36.10	0	1,504	0.00%
2021/07/06	10	36.90	47	38.24	37.00	-37	1,432	-2.58%
2021/07/05	2	36.68	149	37.40	37.70	-147	1,287	-11.42%	大賣/鉅額交易
2021/07/02	175	33.90	23	33.69	34.30	152	1,130	13.44%	大買/鉅額交易
2021/07/01	0	0.00	1.2	32.02	32.05	-1.2	1,017	-0.12%
2021/06/30	0	0.00	2	30.35	30.20	-2	1,017	-0.20%
2021/06/28	2	29.25	0	0.00	30.10	2	1,010	0.20%
2021/06/24	10	28.50	0	0.00	28.55	10	1,015	0.98%
2021/06/17	1	29.10	0	0.00	29.20	1	1,074	0.09%
2021/06/11	0	0.00	5	28.75	28.55	-5	1,099	-0.45%
2021/06/01	0	0.00	0.1	29.50	29.60	-0.1	1,151	-0.01%
2021/05/24	0	0.00	1	27.10	27.55	-1	1,199	-0.08%
2021/05/21	0	0.00	2	26.13	26.65	-2	1,225	-0.16%
2021/05/18	0	0.00	1	25.95	25.95	-1	1,313	-0.08%
2021/05/14	8	26.41	5	26.10	26.20	3	1,306	0.23%
2021/05/13	2	26.30	0	0.00	25.50	2	1,297	0.15%
2021/05/12	2.3	25.59	0	0.00	25.65	2.3	1,291	0.18%
2021/05/04	4	28.88	0	0.00	29.30	4	1,256	0.32%
2021/05/03	6	29.98	11	30.76	29.90	-5	1,251	-0.40%
2021/04/28	0	0.00	1	32.05	32.00	-1	1,273	-0.08%
2021/04/27	5	32.56	4	32.55	32.55	1	1,292	0.08%
2021/04/26	6	32.12	0	0.00	31.90	6	1,286	0.47%
2021/04/23	0	31.85	0	0.00	32.00	0	1,297	0.00%
2021/04/20	0	0.00	2	34.13	34.05	-2	1,285	-0.16%
2021/04/19	0	0.00	2	34.45	34.35	-2	1,291	-0.15%
2021/04/15	5	32.60	0	0.00	32.60	5	1,374	0.36%
2021/04/14	7	31.01	3	31.20	32.00	4	1,384	0.29%
2021/04/13	10	33.00	0	0.00	31.90	10	1,401	0.71%
2021/04/12	1	34.15	0	0.00	32.90	1	1,428	0.07%
2021/04/08	4	34.15	7	34.28	34.25	-3	1,398	-0.21%
2021/04/07	0	0.00	1	32.65	32.75	-1	1,343	-0.07%
2021/04/06	1	31.50	2	32.65	32.45	-1	1,326	-0.08%
2021/04/01	12	30.56	1	30.40	30.45	11	1,284	0.86%
2021/03/30	1	30.10	0	0.00	30.10	1	1,288	0.08%
2021/03/29	0	0.00	1	30.05	30.20	-1	1,337	-0.07%
2021/03/22	0	0.00	5	30.20	30.35	-5	1,351	-0.37%
2021/03/17	0	0.00	4	29.55	29.20	-4	1,389	-0.29%
2021/03/16	1	30.45	0	0.00	30.00	1	1,404	0.07%
2021/03/15	5	30.56	6	30.63	30.45	-1	1,425	-0.07%
2021/03/12	0	0.00	1	29.50	29.85	-1	1,435	-0.07%
2021/03/10	0	0.00	1	29.00	28.85	-1	1,573	-0.06%
2021/03/05	4	29.00	0	0.00	28.60	4	1,718	0.23%
2021/03/04	4	29.45	0	0.00	29.40	4	1,807	0.22%
2021/03/03	0	0.00	10	30.00	29.85	-10	1,936	-0.52%
2021/02/26	0.6	29.40	5	29.00	28.90	-4.4	2,191	-0.20%
2021/02/25	0	0.00	1	29.70	29.40	-1	2,228	-0.04%
2021/02/24	0	0.00	5	29.83	29.55	-5	2,259	-0.22%
2021/02/23	3	30.30	11	30.52	30.75	-8	2,248	-0.36%
2021/02/22	5	30.40	6	30.66	31.00	-1	2,228	-0.04%
2021/02/18	0	0.00	2	27.25	27.60	-2	2,165	-0.09%
2021/02/05	0	0.00	3	25.30	25.30	-3	2,195	-0.14%
2021/02/03	1	26.45	0	0.00	25.60	1	2,210	0.05%
2021/01/29	1	26.00	0	0.00	25.80	1	2,261	0.04%
2021/01/25	0	0.00	1	26.65	27.30	-1	2,492	-0.04%
2021/01/22	1	27.15	2	27.50	27.40	-1	2,490	-0.04%
2021/01/20	8	26.24	2	26.00	25.55	6	2,470	0.24%
2021/01/19	0	0.00	2	28.18	27.70	-2	2,442	-0.08%
2021/01/18	8	27.21	2	27.30	27.50	6	2,436	0.25%
2021/01/15	6	28.08	0	0.00	27.55	6	2,426	0.25%
2021/01/14	16	29.06	0	0.00	28.85	16	2,408	0.66%
2021/01/13	18	28.85	18	29.30	28.95	0	2,407	0.00%
2021/01/12	2	28.75	0	0.00	28.80	2	2,402	0.08%
2021/01/11	3	28.67	9	29.64	30.00	-6	2,395	-0.25%
2021/01/08	18	29.01	0	0.00	28.45	18	2,367	0.76%
2021/01/07	5	30.55	0	0.00	30.70	5	2,318	0.22%
2021/01/06	3	30.97	0	0.00	30.95	3	2,366	0.13%
2021/01/05	1	31.80	5	32.05	32.40	-4	2,349	-0.17%
2021/01/04	1	32.35	0	0.00	32.00	1	2,328	0.04%
2020/12/28	6	32.67	0	0.00	32.50	6	2,354	0.25%
2020/12/25	0	0.00	1	33.80	33.35	-1	2,359	-0.04%
2020/12/24	5	33.89	1	33.50	33.50	4	2,370	0.17%
2020/12/23	1	32.00	0	0.00	32.90	1	2,381	0.04%
2020/12/22	2	33.33	1	34.00	33.00	1	2,409	0.04%
2020/12/21	4	34.10	0	0.00	33.90	4	2,441	0.16%
2020/12/15	0	0.00	1	35.50	34.60	-1	2,757	-0.04%
2020/12/14	1	35.25	1.2	34.72	35.40	-0.2	2,813	-0.01%
2020/12/11	3	35.35	1	34.55	35.05	2	2,871	0.07%
2020/12/10	0	0.00	1	35.25	35.35	-1	2,969	-0.03%
2020/12/09	3	35.67	0	0.00	35.95	3	2,975	0.10%
2020/12/07	5	36.38	0	0.00	36.10	5	3,019	0.17%
2020/12/04	1	38.00	0	0.00	37.65	1	2,939	0.03%
2020/12/03	1	38.20	0	0.00	38.30	1	2,936	0.03%
2020/12/02	2	38.10	5	39.00	38.90	-3	2,950	-0.10%
2020/12/01	2	39.25	1	39.60	39.20	1	2,947	0.03%
2020/11/30	0	0.00	1.1	40.50	40.50	-1.1	3,100	-0.03%
2020/11/27	2	40.23	1	40.85	40.85	1	3,052	0.03%
2020/11/26	7	41.11	6	40.65	41.50	1	3,103	0.03%
2020/11/25	1	37.70	1	38.70	37.80	0	3,009	0.00%
2020/11/24	1	38.80	0	0.00	37.70	1	2,994	0.03%
2020/11/23	1	38.95	0.6	38.44	38.50	0.4	2,987	0.01%
2020/11/18	1	37.20	0	0.00	37.10	1	3,109	0.03%
2020/11/17	0	0.00	1	37.50	37.50	-1	3,159	-0.03%
2020/11/16	0	0.00	3	38.45	37.50	-3	3,298	-0.09%
2020/11/11	0	0.00	1	37.70	37.70	-1	3,927	-0.03%
2020/11/09	1	37.95	3	37.60	37.95	-2	3,939	-0.05%
2020/11/04	2	36.10	2	36.70	36.90	0	3,994	0.00%
2020/11/03	8	34.97	8	35.68	36.55	0	3,960	0.00%
2020/11/02	1	33.15	0	0.00	33.25	1	3,950	0.03%
2020/10/29	0	0.00	1	36.00	36.50	-1	3,965	-0.03%
2020/10/26	0	0.00	1	38.35	37.65	-1	4,278	-0.02%
2020/10/16	0	0.00	1	37.95	37.40	-1	5,093	-0.02%
2020/10/15	3	38.20	1	38.45	37.90	2	5,093	0.04%
2020/10/14	5.1	39.31	1	38.70	38.75	4.1	5,137	0.08%
2020/10/13	1	37.00	1	37.45	37.45	0	5,115	0.00%
2020/10/12	0	0.00	1	37.60	37.45	-1	5,110	-0.02%
2020/10/06	1	38.85	1	39.80	38.95	0	5,186	0.00%
2020/09/29	0	0.00	1	38.30	36.95	-1	5,336	-0.02%
2020/09/23	2	39.08	2	39.60	39.25	0	5,547	0.00%
2020/09/22	7	39.36	3	39.50	39.50	4	5,622	0.07%
2020/09/21	1	40.50	1	40.25	40.60	0	5,662	0.00%
2020/09/18	15	41.33	10	42.63	40.60	5	5,683	0.09%
2020/09/17	0	0.00	13	43.69	42.70	-13	5,573	-0.23%
2020/09/16	5.3	42.57	0.2	42.50	42.70	5.1	5,785	0.09%
2020/09/15	2	43.00	2	42.03	43.00	0	5,909	0.00%
2020/09/14	2	41.00	0	0.00	40.35	2	5,897	0.03%
2020/09/11	2	41.50	13	41.07	40.20	-11	6,271	-0.18%
2020/09/10	2	39.50	0	0.00	39.20	2	6,199	0.03%
2020/09/09	16	39.13	14	39.36	39.80	2	6,209	0.03%
2020/09/08	9	39.68	0	0.00	39.25	9	6,219	0.14%
2020/09/04	7	40.66	1	40.75	40.75	6	6,227	0.10%
2020/09/03	6	42.52	15	41.99	42.10	-9	6,257	-0.14%
2020/09/02	4	39.96	1	40.25	40.00	3	6,075	0.05%
2020/09/01	5	41.76	17	41.76	40.60	-12	6,034	-0.20%
2020/08/31	2	40.45	15	40.17	40.50	-13	5,867	-0.22%
2020/08/28	0	0.00	1	38.60	38.60	-1	5,721	-0.02%
2020/08/27	5	38.13	3	38.32	38.05	2	5,703	0.04%
2020/08/26	4	38.54	1	38.95	38.50	3	5,669	0.05%
2020/08/25	10	38.93	4	40.18	39.00	6	5,633	0.11%
2020/08/24	5	39.36	4	39.99	39.35	1	5,554	0.02%
2020/08/21	4	38.90	12	38.92	39.00	-8	5,478	-0.15%
2020/08/20	27	38.41	13	37.70	37.70	14	5,429	0.26%
2020/08/19	8	41.84	4	41.55	41.60	4	5,286	0.08%
2020/08/18	17	43.31	12	43.23	43.40	5	5,090	0.10%
2020/08/17	1	38.30	45	39.24	40.45	-44	4,703	-0.94%
2020/08/14	4	36.74	0	0.00	36.80	4	4,593	0.09%
2020/08/13	1	38.35	4	37.98	36.70	-3	4,576	-0.07%
2020/08/11	2	37.70	0	0.00	37.00	2	4,526	0.04%
2020/08/10	5.4	38.01	7	38.38	38.35	-1.6	4,498	-0.04%
2020/08/07	4	36.50	9	36.73	36.75	-5	4,420	-0.11%
2020/08/06	5	39.12	1	38.80	38.40	4	4,343	0.09%
2020/08/05	3	39.77	5	40.15	39.40	-2	4,303	-0.05%
2020/08/04	3	39.80	10.6	40.19	39.80	-7.6	4,277	-0.18%
2020/08/03	2	39.10	1	39.40	38.90	1	4,252	0.02%
2020/07/31	18	39.53	4	40.19	40.05	14	4,232	0.33%
2020/07/30	5	41.46	8	39.96	39.75	-3	4,141	-0.07%
2020/07/29	11	38.36	12	40.05	40.15	-1	3,930	-0.03%
2020/07/28	3	38.20	0	0.00	37.35	3	3,757	0.08%
2020/07/27	16	42.10	73	41.63	41.45	-57	3,608	-1.58%
2020/07/24	12	45.50	9	45.29	44.80	3	3,484	0.09%
2020/07/23	21	46.30	8.8	46.41	46.90	12.2	3,357	0.36%
2020/07/22	1	41.50	0.4	42.70	42.70	0.6	3,113	0.02%
2020/07/21	0	0.00	0.5	38.85	38.85	-0.5	3,075	-0.02%
2020/07/20	5	35.75	42	36.50	35.35	-37	3,060	-1.21%
2020/07/17	6	41.83	0	0.00	39.25	6	2,985	0.20%
2020/07/15	0	0.00	7	44.49	44.00	-7	2,935	-0.24%
2020/07/14	0	0.00	46	43.31	45.00	-46	2,901	-1.59%
2020/07/13	0	0.00	4	42.60	42.50	-4	2,850	-0.14%
2020/07/10	0	0.00	1	41.60	41.60	-1	2,824	-0.04%
2020/07/09	1	45.25	10	43.94	44.80	-9	2,771	-0.32%
2020/07/08	10	41.15	0	0.00	41.15	10	2,671	0.37%
2020/07/07	12	45.31	22	45.32	45.70	-10	2,606	-0.38%
2020/07/03	32	42.75	2	42.73	42.75	30	2,412	1.24%
2020/07/02	9	37.52	0	0.00	38.90	9	2,342	0.38%
2020/07/01	50	35.18	9.1	35.35	35.40	40.9	2,240	1.82%
2020/06/30	3	30.85	4	31.60	32.20	-1	2,132	-0.05%
2020/06/29	0	0.00	1	29.00	29.50	-1	2,021	-0.05%
2020/06/24	0	0.00	1	27.90	28.05	-1	1,953	-0.05%
2020/06/23	1	29.15	3	28.57	28.80	-2	1,837	-0.11%
2020/06/22	0	0.00	9.1	26.01	27.25	-9.1	1,556	-0.59%
2020/06/19	5	25.20	1	24.60	24.80	4	1,356	0.29%
2020/06/18	4	24.09	10	24.11	24.10	-6	1,240	-0.48%
2020/06/17	0	0.00	1	22.35	22.35	-1	832	-0.12%
2020/06/16	0	0.00	0.2	20.35	20.35	-0.2	827	-0.02%
2020/06/12	0	0.00	1	17.90	18.25	-1	803	-0.12%
2020/06/11	1	17.55	8	18.15	17.85	-7	781	-0.90%
2020/06/09	0	0.00	3	16.50	16.60	-3	655	-0.46%
2020/05/28	2	13.50	0	0.00	13.50	2	594	0.34%
2020/05/27	0.5	13.60	0	0.00	13.60	0.5	593	0.08%
2020/05/22	2	13.35	1	13.70	13.30	1	585	0.17%
2020/05/21	0	0.00	10	13.70	13.55	-10	581	-1.72%
2020/04/13	1	12.00	0	0.00	12.00	1	464	0.22%
2020/04/09	5	12.15	5	12.10	12.20	0	466	0.00%
2020/04/07	10	11.00	0	0.00	11.05	10	449	2.23%
2020/03/23	0	0.00	1	9.85	9.85	-1	449	-0.22%
2020/03/19	1	9.09	0	0.00	9.09	1	438	0.23%
2020/03/16	0	0.00	1	12.40	12.00	-1	390	-0.26%
2020/03/13	1	12.25	16	12.28	12.40	-15	386	-3.88%
2020/03/09	1	15.40	0	0.00	15.35	1	359	0.28%
2020/03/03	1	16.15	0	0.00	16.40	1	354	0.28%
2020/02/25	2	16.10	0	0.00	16.40	2	341	0.59%
2020/02/21	2	16.95	0	0.00	16.90	2	334	0.60%
2020/02/20	2	17.25	0	0.00	17.05	2	333	0.60%
2020/02/06	1	17.25	0	0.00	17.30	1	334	0.30%
2020/01/13	0.4	19.85	0	0.00	19.85	0.4	412	0.10%
2020/01/10	1	19.95	0	0.00	19.85	1	413	0.24%
2020/01/07	0.1	20.05	0	0.00	20.05	0.1	417	0.02%
2020/01/03	1	20.70	0	0.00	20.50	1	431	0.23%
2019/12/18	1	20.70	0	0.00	20.75	1	451	0.22%
2019/12/17	0	0.00	1	20.70	20.70	-1	445	-0.22%
2019/12/16	0	0.00	1	20.60	20.70	-1	442	-0.23%
2019/12/11	0	0.00	1.2	20.59	20.60	-1.2	439	-0.26%
2019/12/09	0	0.00	4	20.80	20.80	-4	435	-0.92%
2019/12/03	4	20.10	1	20.05	20.15	3	431	0.69%
2019/11/28	0	0.00	0.1	20.15	20.20	-0.1	434	-0.03%
2019/11/21	0.2	20.30	0	0.00	20.30	0.2	437	0.03%
2019/10/28	0	0.00	7	21.56	21.50	-7	505	-1.39%
2019/10/23	0	0.00	1	22.00	21.90	-1	507	-0.20%
2019/10/22	6	21.81	5	21.92	22.20	1	494	0.20%
2019/10/15	0	0.00	1	20.60	20.60	-1	445	-0.22%
2019/10/14	0	0.00	1	21.25	20.90	-1	454	-0.22%
2019/10/09	1	21.00	0	0.00	20.70	1	444	0.23%
2019/10/08	10	20.70	1	20.85	20.80	9	435	2.07%
2019/10/03	1	19.90	1	19.90	19.85	0	416	0.00%
2019/10/01	0	0.00	3.5	20.04	20.10	-3.5	422	-0.83%
2019/09/23	1	21.00	1	21.05	20.80	0	421	0.00%
2019/09/06	0	20.50	0	0.00	20.40	0	423	0.00%
2019/09/04	4	20.30	0	0.00	20.40	4	416	0.96%
2019/09/02	0	0.00	0	20.40	20.45	0	412	-0.01%
2019/08/26	2	19.80	0	0.00	19.85	2	420	0.48%
2019/08/23	4	20.10	0	0.00	20.10	4	418	0.96%
2019/08/16	0	0.00	2	19.80	20.05	-2	417	-0.48%
2019/08/15	2	20.05	4	19.85	19.85	-2	412	-0.49%
2019/08/14	3	20.40	0	0.00	20.50	3	404	0.74%
2019/08/13	0	0.00	6	20.40	20.35	-6	408	-1.47%
2019/08/12	0	0.00	10	20.62	20.80	-10	418	-2.39%
2019/08/08	4	20.95	0	0.00	20.70	4	431	0.93%
2019/08/07	0	0.00	4	20.65	20.60	-4	435	-0.92%
2019/08/06	4	20.40	0	0.00	20.70	4	439	0.91%
2019/08/01	0	0.00	4	24.10	24.15	-4	451	-0.89%
2019/07/30	10.1	25.10	0	0.00	24.55	10.1	443	2.28%
2019/07/26	0	0.00	2	24.55	24.65	-2	428	-0.47%
2019/07/25	1	24.45	0	0.00	24.60	1	432	0.23%
2019/07/24	0.3	24.40	0	0.00	24.45	0.3	434	0.07%
2019/07/19	0	0.00	1	24.25	24.25	-1	455	-0.22%
2019/07/18	0	0.00	1	24.25	24.20	-1	459	-0.22%
2019/07/17	2	23.88	0	0.00	24.00	2	454	0.44%
2019/07/12	3	23.00	0	0.00	22.85	3	472	0.63%
2019/07/04	4	22.84	0	0.00	22.65	4	570	0.70%
2019/07/03	2	22.50	0	0.00	22.40	2	584	0.34%
2019/07/02	0	0.00	1	22.05	22.15	-1	599	-0.17%
2019/07/01	1	22.30	0	0.00	22.05	1	635	0.16%
2019/06/28	0.1	21.95	0	0.00	21.95	0.1	665	0.02%
2019/06/27	0.2	21.95	0	0.00	22.05	0.2	715	0.03%
2019/06/24	0	0.00	2	22.00	22.00	-2	768	-0.26%
2019/06/21	0	0.00	3	22.05	21.85	-3	795	-0.38%
2019/06/20	1	21.95	0	0.00	22.05	1	803	0.12%
2019/06/06	2	20.95	0	0.00	20.70	2	1,230	0.16%
2019/06/03	3	21.10	0	0.00	21.10	3	1,608	0.19%
2019/05/31	2	21.50	0	0.00	21.50	2	1,760	0.11%
2019/05/30	1	21.35	0	0.00	21.40	1	1,791	0.06%
2019/05/29	3	21.25	0	0.00	21.25	3	1,799	0.17%
2019/05/20	2	20.80	0	0.00	20.85	2	1,848	0.11%
2019/05/16	1	21.90	0	0.00	21.65	1	1,842	0.05%
2019/05/15	1	22.45	0	0.00	22.50	1	1,845	0.05%
2019/05/13	8	22.58	3	22.70	22.15	5	1,840	0.27%
2019/05/10	1	24.15	10	24.15	23.95	-9	1,811	-0.50%
2019/05/09	4	24.69	0	0.00	24.10	4	1,807	0.22%
2019/05/06	6	24.86	0	0.00	24.80	6	1,795	0.33%
2019/05/03	0	0.00	1	25.20	25.20	-1	1,788	-0.06%
2019/05/02	1	25.05	0	0.00	25.00	1	1,783	0.06%
2019/04/26	0	0.00	1	25.10	25.00	-1	1,765	-0.06%
2019/04/23	0	0.00	1	25.10	25.25	-1	1,732	-0.06%
2019/04/22	1	25.30	0	0.00	25.30	1	1,726	0.06%
2019/04/17	21	25.27	0	0.00	25.10	21	1,688	1.24%
2019/04/12	1	24.60	0	0.00	24.60	1	1,655	0.06%
2019/04/10	0	0.00	1	24.75	25.85	-1	1,608	-0.06%
2019/04/08	0	0.00	1	25.30	25.25	-1	1,568	-0.06%
2019/04/03	2	25.53	0	0.00	25.25	2	1,550	0.13%
2019/04/02	0	0.00	13	25.06	25.05	-13	1,515	-0.86%
2019/04/01	3	26.20	11	26.00	25.85	-8	1,481	-0.54%
2019/03/29	1	25.00	0	0.00	25.60	1	1,452	0.07%
2019/03/28	0	0.00	1	24.65	24.55	-1	1,424	-0.07%
2019/03/27	1	25.25	1	25.00	24.75	0	1,423	0.00%
2019/03/26	11	24.65	0	0.00	25.00	11	1,409	0.78%
2019/03/25	0	0.00	2	23.85	23.85	-2	1,380	-0.14%
2019/03/22	0	0.00	4.9	24.62	24.50	-4.9	1,368	-0.36%
2019/03/21	1	25.50	0	0.00	25.15	1	1,346	0.07%
2019/03/20	3	25.53	1	26.00	25.20	2	1,332	0.15%
2019/03/19	0	0.00	6	25.18	25.40	-6	1,309	-0.46%
2019/03/18	1	25.45	0	0.00	25.10	1	1,295	0.08%
2019/03/15	0	0.00	5	24.88	24.80	-5	1,274	-0.39%
2019/03/14	1	25.95	0	0.00	25.35	1	1,242	0.08%
2019/03/13	3	26.55	3	26.88	26.25	0	1,203	0.00%
2019/03/12	14	27.13	21	26.63	26.10	-7	1,130	-0.62%
2019/03/11	12.1	25.31	2	26.00	26.40	10.1	971	1.04%
2019/03/08	4	24.26	1	24.10	24.00	3	897	0.33%
2019/03/07	10.2	23.92	6	24.13	24.45	4.2	906	0.46%
2019/03/06	2.2	23.21	2	23.35	23.40	0.2	735	0.03%
2019/03/05	1	21.00	6	21.58	22.00	-5	586	-0.85%
2019/02/27	5	20.90	0	0.00	20.80	5	548	0.91%
2019/02/25	0	0.00	1	21.50	21.30	-1	547	-0.18%
2019/02/22	1	21.70	1	21.50	21.30	0	540	0.00%
2019/02/21	1	20.60	5	21.50	21.45	-4	531	-0.75%
2019/02/20	0	0.00	1	20.60	20.40	-1	500	-0.20%
2019/02/18	2	20.50	2	20.45	20.35	0	509	0.00%
2019/02/14	1	20.25	0	0.00	20.20	1	500	0.20%
2019/01/21	0	0.00	1	19.35	19.35	-1	520	-0.19%
2019/01/18	2	19.40	0	0.00	19.35	2	526	0.38%
2019/01/08	1	18.80	0	0.00	18.75	1	601	0.17%
2019/01/07	0	0.00	0.6	18.75	18.95	-0.6	606	-0.10%
2019/01/02	0	0.00	1	19.30	19.30	-1	658	-0.15%
2018/12/26	1	18.85	0	0.00	18.85	1	717	0.14%
2018/12/22	0	0.00	1	19.75	19.40	-1	767	-0.13%
2018/12/20	1	18.90	0	0.00	19.00	1	763	0.13%
2018/12/14	0	0.00	1	20.10	20.15	-1	795	-0.13%
2018/12/10	1	19.45	10	19.75	19.50	-9	836	-1.08%
2018/12/05	0	0.00	1	21.20	21.05	-1	853	-0.12%
2018/12/03	20.1	22.55	0	0.00	22.10	20.1	856	2.35%
2018/11/30	0	0.00	1	21.20	21.75	-1	798	-0.13%
2018/11/14	0	0.00	1	17.95	17.85	-1	785	-0.13%
2018/11/02	0	0.00	1	18.40	18.35	-1	972	-0.10%
2018/11/01	2	18.48	0	0.00	18.30	2	978	0.20%
2018/10/31	0.9	18.10	1	17.95	18.10	-0.1	997	-0.01%
2018/10/30	1	17.65	0	0.00	17.50	1	1,014	0.10%
2018/10/26	2	18.60	2	19.40	18.60	0	1,040	0.00%
2018/10/17	0	20.20	0	0.00	20.20	0	1,143	0.00%
2018/10/12	1	19.95	0	0.00	20.30	1	1,379	0.07%
2018/10/11	0	0.00	0.2	21.25	21.25	-0.2	1,333	-0.01%
2018/10/09	0.4	24.60	0	0.00	23.60	0.4	1,360	0.03%
2018/10/08	0.4	25.40	0	0.00	25.40	0.4	1,454	0.02%
2018/10/05	1	24.75	1	26.10	24.80	0	1,572	0.00%
2018/10/03	0.1	28.90	1	29.20	28.90	-0.9	1,215	-0.08%
2018/10/02	1	32.65	0	0.00	31.00	1	853	0.12%