益登 (3048)-台新-台中券商分點個股進出

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

益登

(3048)

可現股當沖

股價
31.80
漲跌
▲0.25
漲幅
+0.79%
成交量
1,087張
產業
上市電子通路類股
246人加入追蹤

立即追蹤
本地時間:13:30

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

益登 (3048)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	6	31.90	6	31.88	31.80	0	2,683	0.00%
2024/12/02	12	32.21	0.1	32.20	31.55	11.9	2,737	0.43%
2024/11/29	1	32.00	0.8	31.95	32.70	0.2	2,740	0.01%
2024/11/27	2.5	33.36	0	0.00	32.50	2.5	2,822	0.09%
2024/11/26	1	33.45	0	0.00	33.55	1	2,852	0.04%
2024/11/25	0	0.00	8	33.50	33.50	-8	2,902	-0.28%
2024/11/22	0	0.00	1	32.70	32.65	-1	2,937	-0.03%
2024/11/21	1	33.20	0	0.00	32.70	1	2,984	0.03%
2024/11/20	2	33.30	34	33.33	33.10	-32	3,040	-1.05%
2024/11/19	5	33.25	43	33.38	33.50	-38	3,102	-1.22%
2024/11/18	19.1	33.22	5	32.84	32.80	14.1	3,227	0.44%
2024/11/15	3	32.40	49	34.02	34.10	-46	3,347	-1.37%
2024/11/14	84.6	32.90	22	32.98	32.70	62.5	3,587	1.74%
2024/11/13	5.1	36.37	3	36.30	36.30	2.1	3,629	0.06%
2024/11/12	8.3	36.52	10	36.53	36.60	-1.7	3,792	-0.04%
2024/11/11	3.1	37.29	4	36.99	36.95	-0.9	3,939	-0.02%
2024/11/08	12.3	38.06	7	38.00	37.30	5.3	4,080	0.13%
2024/11/07	3	38.05	1	37.90	37.75	2	4,280	0.05%
2024/11/06	3.1	37.15	4	37.36	37.35	-0.9	4,489	-0.02%
2024/11/05	1.1	37.42	0	0.00	37.30	1.1	4,611	0.02%
2024/11/04	1	37.70	2	38.35	37.55	-1	4,747	-0.02%
2024/11/01	0	0.00	4	37.49	38.80	-4	4,810	-0.08%
2024/10/30	2	38.05	2	37.60	37.50	0	5,001	0.00%
2024/10/29	6.3	38.79	5	38.25	38.25	1.3	5,035	0.02%
2024/10/28	2.1	38.65	2.1	38.97	39.15	0	5,051	0.00%
2024/10/25	3.3	39.40	3	39.60	39.35	0.3	5,094	0.00%
2024/10/24	10	40.14	5	39.89	39.80	5	5,151	0.10%
2024/10/23	12	41.06	22	40.98	40.80	-10	5,181	-0.19%
2024/10/22	12	40.72	11	40.90	41.00	1	5,312	0.02%
2024/10/21	16	40.48	23.4	40.92	40.90	-7.4	5,396	-0.14%
2024/10/18	9.3	39.88	5	39.60	39.45	4.3	5,468	0.08%
2024/10/17	10	40.02	16	39.94	40.15	-6	5,558	-0.11%
2024/10/16	1	39.70	17	39.45	39.70	-16	5,760	-0.28%
2024/10/15	9	39.98	59	39.89	39.40	-50	5,856	-0.85%
2024/10/14	16	39.22	24	39.20	39.70	-8	5,913	-0.14%
2024/10/11	65.3	41.07	40	40.17	39.15	25.3	6,077	0.42%
2024/10/09	163.5	44.40	107	43.93	42.35	56.5	6,329	0.89%	大買/大賣/
2024/10/08	33.4	41.07	54	40.61	42.50	-20.7	6,354	-0.32%
2024/10/07	66	40.57	44	40.31	40.25	22	6,529	0.34%
2024/10/04	50.1	39.50	27.4	39.37	39.75	22.7	6,874	0.33%
2024/10/01	0	0.00	8	37.51	37.80	-8	7,662	-0.10%
2024/09/30	0	0.00	12	37.36	37.35	-12	7,817	-0.15%
2024/09/27	0	0.00	5	38.01	37.85	-5	8,379	-0.06%
2024/09/26	5	38.75	18	38.33	38.00	-13	8,572	-0.15%
2024/09/25	57.9	38.53	50	38.53	38.55	7.9	8,938	0.09%
2024/09/24	9	37.33	23.5	37.12	37.40	-14.5	9,258	-0.16%
2024/09/23	30.5	37.31	32.6	37.18	36.70	-2.1	9,298	-0.02%
2024/09/20	8	40.29	9.7	39.98	39.95	-1.7	9,358	-0.02%
2024/09/19	15	39.41	4	39.66	39.80	11	9,436	0.12%
2024/09/18	8	39.44	5	39.45	38.85	3	9,617	0.03%
2024/09/16	15	39.62	0	0.00	39.40	15	9,896	0.15%
2024/09/13	8	40.18	9	40.13	39.85	-1	10,331	-0.01%
2024/09/12	7	39.81	5	40.20	40.10	2	11,346	0.02%
2024/09/11	6	39.32	0	0.00	38.90	6	11,758	0.05%
2024/09/10	7	40.31	10	38.96	39.00	-3	12,134	-0.02%
2024/09/09	5	39.20	17	39.93	39.80	-12	13,351	-0.09%
2024/09/06	1	41.10	2	40.80	40.45	-1	13,743	-0.01%
2024/09/05	16	41.74	27	41.35	40.85	-11	14,030	-0.08%
2024/09/04	14	40.45	10.6	41.19	40.75	3.4	14,129	0.02%
2024/09/03	38.1	43.87	31	43.84	43.40	7.1	14,278	0.05%
2024/09/02	6	44.10	2	43.75	43.70	4	14,512	0.03%
2024/08/30	14	44.47	3	44.22	44.00	11	15,214	0.07%
2024/08/29	11	44.45	32	44.54	45.20	-21	15,254	-0.14%
2024/08/28	11	45.66	5	45.54	45.05	6	15,292	0.04%
2024/08/27	23	45.47	15	46.03	45.85	8	15,405	0.05%
2024/08/26	14	45.49	7	45.79	45.00	7	15,463	0.05%
2024/08/23	1	44.35	12.1	44.17	45.10	-11.1	15,767	-0.07%
2024/08/22	8	45.14	9	46.08	45.00	-1	15,755	-0.01%
2024/08/21	8	46.36	3	46.38	46.15	5	15,692	0.03%
2024/08/20	15	46.98	8	46.88	46.75	7	15,627	0.04%
2024/08/19	33	47.39	10	47.10	47.05	23	15,494	0.15%
2024/08/16	61.4	47.02	83	47.11	46.50	-21.6	15,361	-0.14%
2024/08/15	18.1	45.00	31	45.52	45.50	-12.9	15,070	-0.09%
2024/08/14	45.1	45.31	11.1	45.08	44.10	33.9	14,912	0.23%
2024/08/13	6.3	46.05	10	45.95	46.25	-3.7	14,743	-0.03%
2024/08/12	21	45.72	14	45.84	45.85	7	14,587	0.05%
2024/08/09	55	45.54	25	45.10	44.10	30	14,438	0.21%
2024/08/08	36	43.12	111	42.37	43.15	-75	14,229	-0.53%	大賣/
2024/08/07	8	41.42	22	41.67	42.15	-14	14,025	-0.10%
2024/08/06	29.1	38.24	29	38.29	38.35	0.1	13,890	0.00%
2024/08/05	23.1	40.94	2	40.58	40.35	21.1	13,743	0.15%
2024/08/02	31	45.72	32	45.81	44.80	-1	13,661	-0.01%
2024/08/01	3	45.92	9	45.38	46.85	-6	13,454	-0.04%
2024/07/31	5	42.96	2	43.40	42.60	3	13,405	0.02%
2024/07/30	6	42.52	8	42.34	43.30	-2	13,377	-0.01%
2024/07/29	7	43.92	6	43.73	43.10	1	13,319	0.01%
2024/07/26	3.4	44.74	7	44.46	45.00	-3.6	13,242	-0.03%
2024/07/23	18.6	47.42	15	47.09	46.00	3.6	13,180	0.03%
2024/07/22	15.1	45.56	12.2	45.87	45.35	2.9	13,024	0.02%
2024/07/19	14.3	47.67	14	47.55	47.20	0.3	12,907	0.00%
2024/07/18	25.2	48.57	12.4	48.25	48.10	12.8	12,785	0.10%
2024/07/17	40.2	50.81	34.5	50.44	50.00	5.7	12,670	0.04%
2024/07/16	20.5	49.08	19.1	49.56	49.95	1.4	12,438	0.01%
2024/07/15	22.3	49.28	9	48.92	48.80	13.3	12,317	0.11%
2024/07/12	114.1	51.05	48.1	50.25	49.85	66	12,220	0.54%	大買/
2024/07/11	88.5	51.29	75	51.22	50.10	13.5	12,017	0.11%
2024/07/10	28.6	49.83	90.2	49.57	51.90	-61.7	11,659	-0.53%
2024/07/09	59.2	46.79	63.6	47.41	47.20	-4.4	11,230	-0.04%
2024/07/08	149.7	50.08	96.1	50.18	49.85	53.6	10,952	0.49%	大買/
2024/07/05	291.7	52.80	233.9	53.30	52.50	57.9	10,441	0.55%	大買/大賣/
2024/07/04	23	48.89	26.3	49.59	49.70	-3.3	9,455	-0.03%
2024/07/03	49	43.06	293.2	44.27	45.20	-244.2	9,288	-2.63%	大賣/鉅額交易
2024/07/02	155.1	41.73	38.1	41.78	41.10	117	8,717	1.34%	大買/鉅額交易
2024/07/01	125.3	41.56	72.2	41.73	41.65	53.1	8,503	0.62%	大買/
2024/06/28	45	40.59	57	41.09	40.20	-12	8,105	-0.15%
2024/06/27	8.7	39.21	12.4	39.23	38.60	-3.7	7,744	-0.05%
2024/06/26	30.5	39.64	25	39.77	39.60	5.5	7,647	0.07%
2024/06/25	12.2	38.56	17	38.38	38.50	-4.8	7,464	-0.06%
2024/06/24	33	39.73	41	39.50	38.95	-8	7,364	-0.11%
2024/06/21	53	41.21	55	41.18	41.10	-2	7,166	-0.03%
2024/06/20	116.5	40.55	119.1	40.78	41.80	-2.5	6,876	-0.04%	大買/大賣/
2024/06/19	152.4	41.00	348.8	41.17	40.00	-196.4	6,421	-3.06%	大買/大賣/鉅額交易
2024/06/18	159.9	38.77	72	38.70	39.15	87.9	5,391	1.63%	大買/
2024/06/17	71.2	37.44	46.6	37.53	37.90	24.6	4,951	0.50%
2024/06/14	270.7	38.56	134.8	38.26	37.50	135.9	4,561	2.98%	大買/大賣/鉅額交易
2024/06/13	56.4	34.95	65.2	35.98	36.75	-8.8	3,302	-0.27%
2024/06/12	19	32.47	21.1	33.16	33.45	-2.1	2,882	-0.07%
2024/06/11	56.1	30.78	49.9	30.55	30.45	6.2	2,576	0.24%
2024/06/07	68.2	33.15	32.2	32.59	32.30	36	2,439	1.48%
2024/06/06	126.9	34.93	101.1	34.98	34.45	25.9	2,235	1.16%	大買/大賣/
2024/06/05	149.5	35.63	160	35.50	34.65	-10.5	1,936	-0.54%	大買/大賣/
2024/06/04	5	38.15	9	38.15	38.15	-4	1,215	-0.33%
2024/06/03	8	34.70	5.1	34.70	34.70	2.9	1,124	0.26%
2024/05/31	39	31.00	15	31.36	31.55	24	1,049	2.29%
2024/05/30	14	28.29	21	28.33	28.70	-7	903	-0.77%
2024/05/29	23	29.04	20.2	28.87	28.55	2.8	797	0.35%
2024/05/28	6	25.78	44.8	26.43	26.65	-38.8	454	-8.54%
2024/05/24	2	25.10	1	24.65	25.20	1	411	0.24%
2024/05/22	2	25.05	2	25.10	25.10	0	415	0.00%
2024/05/21	1	25.00	0	0.00	25.15	1	418	0.24%
2024/05/20	5	24.80	0	0.00	24.75	5	421	1.19%
2024/05/16	0	24.65	2	24.60	24.65	-2	478	-0.42%
2024/05/15	0	0.00	3	24.43	24.50	-3	479	-0.63%
2024/05/14	7	24.61	0	0.00	24.55	7	483	1.45%
2024/05/13	2	24.55	0	0.00	24.50	2	478	0.42%
2024/05/09	0	23.60	0	0.00	23.45	0	484	0.00%
2024/05/08	0	0.00	2	23.55	23.50	-2	516	-0.39%
2024/05/06	1	23.60	0	0.00	23.65	1	510	0.20%
2024/05/03	0	0.00	40	23.60	23.50	-40	506	-7.89%
2024/05/02	9	23.59	0	23.45	23.60	9	504	1.78%
2024/04/30	40	23.31	5.7	23.35	23.35	34.3	502	6.82%
2024/04/29	1	23.20	0.1	23.25	23.20	0.9	497	0.18%
2024/04/26	0	0.00	0.2	23.30	23.10	-0.2	495	-0.04%
2024/04/24	0	23.20	0	0.00	23.00	0	493	0.00%
2024/04/22	0	22.90	0	0.00	22.80	0	496	0.00%
2024/04/19	18	22.70	5	22.84	22.80	13	495	2.62%
2024/04/18	0	0.00	1	23.10	23.20	-1	489	-0.20%
2024/04/16	15	22.99	6	23.21	23.00	9	491	1.83%
2024/04/15	1	23.70	0	0.00	23.50	1	487	0.21%
2024/04/12	10	23.88	0	0.00	23.85	10	484	2.06%
2024/04/11	0	23.80	0	0.00	23.70	0	475	0.00%
2024/04/09	0	0.00	1	23.45	23.40	-1	470	-0.21%
2024/04/01	3	23.70	0	0.00	23.60	3	460	0.65%
2024/03/28	2	23.50	0	0.00	23.50	2	455	0.44%
2024/03/25	2	24.20	0	0.00	24.05	2	451	0.44%
2024/03/21	0	0.00	10.1	23.87	23.95	-10.1	451	-2.24%
2024/03/20	1	23.50	0	0.00	23.50	1	448	0.22%
2024/03/19	10	23.85	0	0.00	23.80	10	454	2.20%
2024/03/18	1	23.40	2	23.48	23.70	-1	458	-0.22%
2024/03/15	1	23.80	2	23.60	23.60	-1	461	-0.22%
2024/03/13	1	24.15	0	0.00	24.15	1	453	0.22%
2024/03/12	0	24.55	0	0.00	24.50	0	446	0.00%
2024/03/08	13.1	24.75	0	0.00	24.65	13.1	441	2.96%
2024/03/07	2	24.95	0	0.00	24.95	2	436	0.46%
2024/03/06	0	25.35	0	0.00	25.20	0	436	0.00%
2024/03/05	1	25.40	6	25.45	25.35	-5	430	-1.16%
2024/03/04	2	25.80	0	0.00	25.75	2	428	0.47%
2024/03/01	0	25.95	0	0.00	25.80	0	424	0.00%
2024/02/29	0	25.60	2	25.70	25.75	-2	421	-0.47%
2024/02/27	2	25.35	0	0.00	25.60	2	420	0.48%
2024/02/23	0	25.95	2	25.98	25.75	-2	411	-0.49%
2024/02/21	2	25.73	0	0.00	25.80	2	397	0.50%
2024/02/20	12	26.19	4	26.20	26.10	8	389	2.06%
2024/02/19	0	0.00	2	25.30	25.50	-2	348	-0.57%
2024/02/16	0	0.00	3	24.75	24.80	-3	336	-0.89%
2024/02/15	0	0.00	2	24.75	24.70	-2	336	-0.59%
2024/02/02	0	24.75	1	24.45	24.50	-1	339	-0.29%
2024/02/01	4.1	24.58	1	24.65	24.70	3.1	342	0.89%
2024/01/31	3.2	24.50	4	24.61	24.50	-0.8	322	-0.25%
2024/01/30	0	23.94	0	0.00	23.55	0	290	0.00%
2024/01/29	0.1	23.85	0	0.00	23.60	0.1	293	0.04%
2024/01/26	0	23.90	0	0.00	23.75	0	295	0.00%
2024/01/25	0	23.96	0	0.00	23.70	0	297	0.00%
2024/01/22	0	0.00	1	23.30	23.40	-1	297	-0.34%
2024/01/19	3	23.13	0	0.00	23.25	3	300	1.00%
2024/01/18	5	23.20	0	23.50	23.30	5	304	1.63%
2024/01/17	6	23.30	1	23.50	23.40	5	312	1.60%
2024/01/16	12	23.45	0	0.00	23.50	12	343	3.49%
2024/01/15	1	23.70	0	0.00	23.70	1	341	0.29%
2024/01/10	18	23.70	0	0.00	23.75	18	411	4.38%
2024/01/09	12	23.95	0	0.00	23.95	12	409	2.93%
2024/01/08	1	24.20	0	0.00	24.20	1	409	0.24%
2023/12/29	2	24.60	0	0.00	24.75	2	416	0.48%
2023/12/28	1	24.55	0	0.00	24.70	1	417	0.24%
2023/12/26	0	24.60	0	0.00	24.55	0	417	0.00%
2023/12/19	1.1	24.31	0	0.00	24.35	1.1	416	0.26%
2023/12/18	0.1	25.15	0	0.00	24.75	0.1	411	0.01%
2023/12/14	1	25.20	3	25.20	25.15	-2	402	-0.50%
2023/12/13	0	0.00	11	24.55	24.85	-11	394	-2.79%
2023/12/12	0	0.00	5	24.55	24.60	-5	386	-1.30%
2023/12/08	5	24.30	0	0.00	24.40	5	376	1.33%
2023/12/05	3	24.20	0	0.00	24.25	3	375	0.80%
2023/12/04	3	24.60	0	0.00	24.60	3	373	0.80%
2023/11/29	2	24.43	0	0.00	24.45	2	371	0.54%
2023/11/15	0	0.00	2	23.95	24.00	-2	357	-0.56%
2023/11/13	0	0.00	1	24.35	24.15	-1	360	-0.28%
2023/11/10	0	0.00	2	23.75	23.85	-2	358	-0.56%
2023/11/09	0	0.00	1	24.10	23.75	-1	364	-0.27%
2023/11/08	0	0.00	1	23.25	23.30	-1	386	-0.26%
2023/11/06	0	0.00	0.3	23.05	23.00	-0.3	390	-0.08%
2023/11/01	0	23.05	0	0.00	23.00	0	386	0.00%
2023/10/31	1	23.30	20	23.25	23.25	-19	387	-4.90%
2023/10/26	0	0.00	5	23.52	23.35	-5	394	-1.27%
2023/10/24	10	24.42	9	24.42	24.25	1	382	0.26%
2023/10/18	6	22.14	0	0.00	22.40	6	370	1.62%
2023/10/13	1	23.15	0	0.00	23.15	1	347	0.29%
2023/10/11	1	22.95	0	0.00	22.95	1	390	0.26%
2023/10/02	0	0.00	1	23.35	23.30	-1	414	-0.24%
2023/09/28	0	23.15	0	0.00	23.00	0	422	0.00%
2023/09/27	1	22.85	0	0.00	22.90	1	433	0.23%
2023/09/26	0	23.25	0	0.00	23.05	0	436	0.00%
2023/09/20	1	23.75	0	0.00	23.70	1	445	0.22%
2023/09/13	0	23.50	0	0.00	23.50	0	453	0.00%
2023/09/11	0.1	23.40	0	0.00	23.30	0.1	461	0.02%
2023/09/06	1	23.50	0	0.00	23.60	1	465	0.21%
2023/08/29	0	23.00	0	0.00	22.80	0	495	0.00%
2023/08/28	0	0.00	0.3	22.75	22.60	-0.3	503	-0.06%
2023/08/25	0	22.80	0	0.00	22.95	0	511	0.00%
2023/08/24	1	22.95	0	0.00	22.90	1	512	0.20%
2023/08/16	7	22.31	4	22.33	22.35	3	550	0.55%
2023/08/15	0	0.00	11	22.46	22.70	-11	550	-2.00%
2023/08/14	12	23.04	3	22.85	22.80	9	543	1.66%
2023/08/01	1	25.30	0	0.00	25.40	1	558	0.18%
2023/07/31	1	25.70	0	0.00	25.55	1	559	0.18%
2023/07/28	0	0.00	2	25.50	25.60	-2	558	-0.36%
2023/07/27	1	25.55	0	0.00	25.45	1	561	0.18%
2023/07/26	0	0.00	2.1	25.16	25.10	-2.1	562	-0.37%
2023/07/25	3	25.15	0	0.00	25.25	3	560	0.53%
2023/07/24	9	25.13	0	0.00	25.20	9	559	1.61%
2023/07/21	1	25.50	0	0.00	25.65	1	560	0.18%
2023/07/20	2.2	25.91	0	0.00	25.90	2.2	576	0.38%
2023/07/19	0.3	26.25	0	0.00	26.20	0.3	575	0.04%
2023/07/18	1	26.20	0	0.00	26.10	1	617	0.16%
2023/07/17	1	27.80	1	27.60	27.60	0	599	0.00%
2023/07/14	6	27.83	0	0.00	27.80	6	568	1.06%
2023/07/13	2	27.90	0	0.00	27.80	2	567	0.35%
2023/07/06	0.1	28.55	1	28.50	28.55	-0.9	574	-0.16%
2023/07/05	0	0.00	2	28.45	28.65	-2	571	-0.35%
2023/07/03	0	0.00	1	28.30	28.30	-1	563	-0.18%
2023/06/28	0	0.00	0.1	28.05	28.00	-0.1	568	-0.01%
2023/06/27	0.1	28.10	0	0.00	28.05	0.1	575	0.01%
2023/06/26	0	28.20	0	0.00	28.15	0	576	0.00%
2023/06/20	0	0.00	2	28.10	28.15	-2	582	-0.34%
2023/06/16	1	28.30	0	0.00	28.30	1	588	0.17%
2023/06/15	3	28.40	0	0.00	28.45	3	587	0.51%
2023/06/14	3.1	28.30	1	28.30	28.35	2.1	590	0.35%
2023/06/13	0	0.00	1	28.15	28.25	-1	616	-0.16%
2023/06/12	0	0.00	2	28.10	28.10	-2	616	-0.32%
2023/06/08	2	28.25	0	0.00	28.20	2	618	0.32%
2023/06/05	0	28.40	1	28.30	28.45	-1	630	-0.16%
2023/06/02	0	0.00	2	28.30	28.30	-2	633	-0.32%
2023/05/30	10	28.07	0	0.00	28.05	10	647	1.55%
2023/05/29	7	28.03	5	28.08	28.15	2	655	0.30%
2023/05/26	4	28.01	6	28.15	27.85	-2	666	-0.30%
2023/05/25	4	27.65	0	0.00	28.00	4	649	0.62%
2023/05/22	0	27.25	0	0.00	27.10	0	641	0.00%
2023/05/18	1	27.05	0	0.00	27.15	1	647	0.15%
2023/05/17	1	26.70	3	26.77	27.15	-2	648	-0.31%
2023/05/16	5	26.67	0	0.00	26.70	5	645	0.77%
2023/05/15	2	26.53	0	26.45	26.75	2	640	0.31%
2023/05/12	1	27.15	8	27.14	27.20	-7	621	-1.13%
2023/05/11	0.1	27.30	4	27.15	27.10	-3.9	624	-0.62%
2023/05/10	2	27.23	0	0.00	27.30	2	628	0.32%
2023/05/08	1	27.75	0	27.90	27.70	1	627	0.16%
2023/05/04	0	0.00	0	27.85	27.80	0	649	0.00%
2023/05/03	1	27.70	1	27.99	27.85	0	651	0.00%
2023/05/02	20.1	27.84	0	0.00	27.80	20.1	653	3.08%
2023/04/28	0	27.50	0	0.00	27.65	0	652	0.00%
2023/04/27	2	27.60	0	27.55	27.55	2	650	0.31%
2023/04/26	0.1	27.55	0	27.45	27.55	0.1	655	0.02%
2023/04/25	2.2	27.60	0	0.00	27.45	2.2	647	0.34%
2023/04/24	2	28.18	0	28.30	28.25	2	625	0.32%
2023/04/21	2	29.17	22	28.80	28.50	-20	616	-3.24%
2023/04/19	0	0.00	0.1	28.80	28.65	-0.1	559	-0.01%
2023/04/18	0	28.80	1	28.70	28.75	-1	556	-0.18%
2023/04/17	0	0.00	1	28.50	28.55	-1	547	-0.18%
2023/04/14	2	28.50	7	28.50	28.50	-5	543	-0.92%
2023/04/13	1	28.50	1	28.45	28.45	0	536	0.00%
2023/04/12	3	28.70	0	0.00	28.60	3	527	0.57%
2023/04/11	1	28.70	0	0.00	28.70	1	520	0.19%
2023/04/10	2	28.55	0	0.00	28.60	2	514	0.39%
2023/04/06	2	28.58	0	0.00	28.55	2	510	0.39%
2023/03/31	5	28.58	0	0.00	28.55	5	509	0.98%
2023/03/30	1	28.65	0	0.00	28.60	1	506	0.20%
2023/03/29	0	0.00	1	28.30	28.30	-1	500	-0.20%
2023/03/28	0	28.40	1.3	28.51	28.30	-1.3	509	-0.25%
2023/03/27	7	28.60	1	28.55	28.65	6	506	1.18%
2023/03/24	0	28.65	0	0.00	28.60	0	506	0.00%
2023/03/23	6	28.53	0	0.00	28.55	6	503	1.19%
2023/03/22	1	28.40	0	0.00	28.50	1	499	0.20%
2023/03/21	0.2	28.15	0	0.00	28.35	0.2	497	0.04%
2023/03/17	1	27.65	0	0.00	27.70	1	497	0.20%
2023/03/16	1.1	27.60	0	0.00	27.50	1.1	491	0.22%
2023/03/15	0	28.65	0	0.00	28.55	0	465	0.00%
2023/03/14	2	28.53	0	0.00	28.50	2	465	0.43%
2023/03/13	0	29.00	1	28.90	28.80	-1	468	-0.21%
2023/03/10	0.1	29.30	1	29.00	29.30	-0.9	464	-0.18%
2023/03/09	0.3	29.34	0	0.00	29.30	0.3	461	0.07%
2023/03/08	2.2	29.40	0	0.00	29.40	2.2	456	0.48%
2023/03/07	1.2	29.26	1	29.30	29.30	0.2	452	0.04%
2023/03/06	1	29.45	0.1	29.40	29.50	0.9	445	0.21%
2023/03/03	3	29.15	1	29.20	29.20	2	427	0.47%
2023/03/01	0.1	28.80	0	0.00	28.65	0.1	405	0.02%
2023/02/23	1	28.45	3	28.55	28.60	-2	377	-0.53%
2023/02/21	0.4	28.60	0	0.00	28.55	0.4	378	0.11%
2023/02/20	0	28.55	0	0.00	28.55	0	375	0.00%
2023/02/17	0	28.20	0	0.00	28.30	0	364	0.00%
2023/02/16	0.1	28.15	0	0.00	28.00	0.1	358	0.03%
2023/02/15	0	0.00	2	27.95	27.90	-2	368	-0.54%
2023/02/14	1.6	27.97	0	0.00	28.00	1.6	370	0.43%
2023/02/09	0	0.00	3	27.90	28.00	-3	414	-0.72%
2023/02/07	0	28.15	3	28.05	28.15	-3	405	-0.74%
2023/01/31	1	27.35	0	0.00	27.40	1	369	0.27%
2023/01/30	0.1	27.11	0	0.00	27.10	0.1	367	0.03%
2023/01/16	0	26.97	0	0.00	26.75	0	368	0.00%
2023/01/13	0	27.21	0	0.00	26.95	0	366	0.00%
2023/01/12	0	27.26	0	0.00	27.10	0	386	0.00%
2023/01/11	0	27.13	2	27.00	27.10	-2	385	-0.52%
2023/01/10	0	27.47	0	0.00	27.00	0	385	0.00%
2023/01/06	0	0.00	0.1	27.05	26.90	-0.1	388	-0.03%
2023/01/04	6	26.70	0	0.00	26.75	6	397	1.51%
2022/12/29	1	26.65	0	0.00	26.80	1	413	0.24%
2022/12/20	5	27.07	4	26.90	27.00	1	431	0.23%
2022/12/19	2	27.53	0	0.00	27.45	2	430	0.46%
2022/12/14	1	27.75	0	0.00	27.70	1	431	0.23%
2022/12/13	3	27.67	0	0.00	27.70	3	431	0.70%
2022/12/12	4	27.65	0	0.00	27.75	4	431	0.93%
2022/12/08	1	27.70	0	0.00	27.80	1	433	0.23%
2022/12/07	2	27.78	0	0.00	27.80	2	436	0.46%
2022/12/06	0	0.00	1	28.40	28.15	-1	437	-0.23%
2022/11/30	1	27.75	0	0.00	28.05	1	444	0.22%
2022/11/29	1	27.90	1	27.95	27.90	0	452	0.00%
2022/11/28	4	27.76	2	27.80	27.80	2	458	0.44%
2022/11/25	3	27.98	3	28.03	28.00	0	457	0.00%
2022/11/24	0	0.00	2	27.90	28.00	-2	456	-0.44%
2022/11/21	1	28.05	0	0.00	27.95	1	466	0.21%
2022/11/18	4	28.04	0	0.00	27.95	4	469	0.85%
2022/11/17	1	28.10	0	0.00	28.10	1	475	0.21%
2022/11/16	0	27.90	0	0.00	27.80	0	469	0.00%
2022/11/14	3	27.80	0	0.00	27.80	3	473	0.63%
2022/11/10	0	0.00	5	27.80	27.85	-5	469	-1.07%
2022/11/09	2.1	27.98	0	0.00	27.85	2.1	479	0.43%
2022/10/28	0.2	27.25	0	0.00	27.15	0.2	511	0.04%
2022/10/27	0	0.00	0.2	27.30	27.50	-0.2	524	-0.04%
2022/10/26	5	27.17	2	27.25	27.25	3	529	0.57%
2022/10/25	0	0.00	0.5	27.70	27.30	-0.5	530	-0.09%
2022/10/19	2	27.38	0	0.00	27.35	2	519	0.39%
2022/10/18	1	27.60	0	0.00	27.50	1	522	0.19%
2022/10/17	0.5	27.30	0	0.00	27.35	0.5	528	0.09%
2022/10/14	0	0.00	1	27.80	27.80	-1	529	-0.19%
2022/10/12	1	27.40	1	27.60	27.80	0	532	0.00%
2022/10/11	0.2	27.65	0	0.00	27.50	0.2	536	0.03%
2022/10/07	0.7	28.60	0	0.00	28.30	0.7	537	0.13%
2022/10/05	2	28.60	0	0.00	28.30	2	577	0.35%
2022/09/29	0	0.00	5.4	27.00	27.20	-5.4	665	-0.81%
2022/09/28	0	0.00	3	27.25	27.00	-3	674	-0.44%
2022/09/26	1	27.40	8	27.45	27.40	-7	703	-1.00%
2022/09/23	0.1	28.30	0	0.00	28.20	0.1	726	0.01%
2022/09/22	1	28.00	0	0.00	28.15	1	754	0.13%
2022/09/21	2	28.23	0	0.00	28.20	2	756	0.26%
2022/09/20	0	28.55	0	0.00	28.45	0	756	0.00%
2022/09/12	0	29.10	0	0.00	29.00	0	805	0.00%
2022/09/06	1	27.90	0	0.00	27.85	1	822	0.12%
2022/09/05	1	28.25	0	0.00	28.25	1	826	0.12%
2022/08/30	1	28.95	0	0.00	29.05	1	859	0.12%
2022/08/29	1	28.95	0	0.00	28.85	1	862	0.12%
2022/08/26	0.1	29.75	0	0.00	29.60	0.1	869	0.01%
2022/08/23	0	0.00	0	30.00	29.85	0	897	0.00%
2022/08/19	2	30.18	0	0.00	30.30	2	910	0.22%
2022/08/16	1	29.90	1	30.15	29.95	0	930	0.00%
2022/08/15	4	30.49	1	30.35	30.40	3	927	0.32%
2022/08/11	1	29.35	0	0.00	29.60	1	860	0.12%
2022/08/10	1	29.25	0	0.00	29.25	1	867	0.12%
2022/08/09	0	0.00	2	28.95	29.20	-2	874	-0.23%
2022/08/05	1	29.10	1	29.05	29.10	0	886	0.00%
2022/08/04	0	0.00	1	28.25	28.50	-1	899	-0.11%
2022/08/03	1	28.50	2	28.95	28.70	-1	901	-0.11%
2022/08/01	1	29.50	0	0.00	29.75	1	901	0.11%
2022/07/28	0	0.00	3	28.95	29.00	-3	902	-0.33%
2022/07/25	1	29.15	0	0.00	29.15	1	903	0.11%
2022/07/21	0	0.00	1	28.60	28.65	-1	913	-0.11%
2022/07/20	1	28.70	0	0.00	28.50	1	919	0.11%
2022/07/18	2	27.43	1	27.70	27.95	1	938	0.11%
2022/07/14	3	27.48	2	27.50	27.45	1	936	0.11%
2022/07/13	3	27.57	3	27.55	27.55	0	937	0.00%
2022/07/12	6.4	30.67	3	30.65	30.65	3.4	911	0.37%
2022/07/11	1	31.15	0	0.00	31.45	1	882	0.11%
2022/07/08	0	0.00	4	31.16	31.00	-4	866	-0.46%
2022/07/07	2	30.03	1	30.25	30.45	1	850	0.12%
2022/07/06	0.3	30.10	0	0.00	30.15	0.3	844	0.04%
2022/07/04	3	30.08	0	0.00	30.10	3	847	0.35%
2022/07/01	2.3	30.89	4	31.30	30.60	-1.7	866	-0.20%
2022/06/30	2	32.78	1	32.50	32.30	1	897	0.11%
2022/06/29	1	33.55	0	0.00	33.75	1	876	0.11%
2022/06/28	1	34.00	0	0.00	34.10	1	894	0.11%
2022/06/27	0	34.20	1	34.50	34.40	-1	915	-0.11%
2022/06/24	1	34.05	0	0.00	34.05	1	929	0.11%
2022/06/23	2	33.50	0	0.00	33.75	2	948	0.21%
2022/06/22	3	33.82	0	0.00	33.70	3	956	0.31%
2022/06/21	1	33.95	0	0.00	34.45	1	961	0.11%
2022/06/20	7	34.04	1	34.25	33.65	6	1,012	0.59%
2022/06/17	1	34.55	0	0.00	34.90	1	1,002	0.10%
2022/06/16	8	35.85	0	0.00	35.00	8	1,016	0.79%
2022/06/14	1	35.75	0	0.00	35.95	1	1,019	0.10%
2022/06/10	0	0.00	4	36.30	36.30	-4	1,042	-0.38%
2022/06/09	2	36.00	0	0.00	36.05	2	1,042	0.19%
2022/06/07	0	0.00	2	36.00	35.95	-2	1,096	-0.18%
2022/06/06	2	35.98	1	36.00	35.95	1	1,270	0.08%
2022/06/02	4	35.59	28	35.61	35.80	-24	1,325	-1.81%
2022/06/01	4	35.15	0	0.00	35.20	4	1,350	0.30%
2022/05/31	2	35.03	0	0.00	35.05	2	1,381	0.14%
2022/05/27	20	35.05	0	0.00	35.00	20	1,446	1.38%
2022/05/26	2	35.03	0	0.00	34.95	2	1,610	0.12%
2022/05/25	6	35.27	2	35.33	35.15	4	1,692	0.24%
2022/05/24	3	34.70	0	0.00	34.70	3	1,705	0.18%
2022/05/23	1	34.75	10	35.86	35.00	-9	1,730	-0.52%
2022/05/20	0	34.60	0	0.00	34.60	0	1,735	0.00%
2022/05/19	2	34.60	0	0.00	34.60	2	1,760	0.11%
2022/05/18	0	0.00	1	35.20	35.15	-1	1,811	-0.06%
2022/05/17	1	34.80	0	0.00	34.85	1	1,967	0.05%
2022/05/16	13	34.82	8	34.21	34.30	5	2,038	0.25%
2022/05/12	3	33.95	3	33.60	33.60	0	2,091	0.00%
2022/05/11	3	34.57	1	34.65	34.50	2	2,088	0.10%
2022/05/09	10	34.76	4	34.70	34.65	6	2,150	0.28%
2022/05/04	0	0.00	0.1	35.40	35.20	-0.1	2,179	0.00%
2022/05/03	0	0.00	1.1	35.13	35.25	-1.1	2,195	-0.05%
2022/04/28	2	34.95	0	0.00	35.05	2	2,216	0.09%
2022/04/27	0	0.00	1	34.85	34.85	-1	2,217	-0.05%
2022/04/26	2	34.98	38	35.17	35.10	-36	2,209	-1.63%
2022/04/25	2.5	35.09	1	35.25	35.10	1.5	2,213	0.07%
2022/04/21	38.1	36.68	0	0.00	36.55	38.1	2,203	1.73%
2022/04/20	0	0.00	1	36.40	36.50	-1	2,208	-0.05%
2022/04/19	0	0.00	2	36.08	36.15	-2	2,217	-0.09%
2022/04/18	1	35.80	0	0.00	35.85	1	2,255	0.04%
2022/04/12	6	36.26	0.2	36.20	36.40	5.8	2,286	0.25%
2022/04/11	0	0.00	0.3	36.00	35.90	-0.3	2,277	-0.01%
2022/04/08	1.1	36.76	0	0.00	36.65	1.1	2,272	0.05%
2022/04/07	3	36.53	0	0.00	36.25	3	2,277	0.13%
2022/04/06	10	37.20	0	0.00	37.15	10	2,240	0.45%
2022/03/31	4.2	36.71	0	0.00	36.80	4.2	2,184	0.19%
2022/03/30	0	0.00	1	37.20	37.15	-1	2,166	-0.05%
2022/03/29	0	0.00	2	38.08	37.75	-2	2,148	-0.09%
2022/03/28	0	0.00	5	38.40	37.75	-5	2,136	-0.23%
2022/03/25	0	0.00	5	37.75	37.70	-5	2,124	-0.24%
2022/03/24	3	37.97	0	0.00	38.00	3	2,122	0.14%
2022/03/23	1	38.05	23	37.73	38.10	-22	2,113	-1.04%
2022/03/21	5.3	35.91	0	0.00	36.00	5.3	2,050	0.26%
2022/03/17	0	0.00	1	35.00	35.00	-1	2,029	-0.05%
2022/03/16	2	34.35	0	0.00	34.50	2	2,012	0.10%
2022/03/15	9	34.88	0	0.00	34.80	9	1,997	0.45%
2022/03/14	2	35.35	0	0.00	35.30	2	1,983	0.10%
2022/03/11	3	35.00	4.1	35.00	35.00	-1.1	1,967	-0.05%
2022/03/10	2	36.40	3	35.87	35.65	-1	1,939	-0.05%
2022/03/09	14.1	35.32	11.2	35.84	35.90	2.9	1,909	0.15%
2022/03/08	2	38.85	3	38.03	37.90	-1	1,737	-0.06%
2022/03/07	2	38.03	2	37.68	37.95	0	1,671	0.00%
2022/03/04	3	38.23	6.1	38.27	38.25	-3.1	1,624	-0.19%
2022/03/03	0	0.00	3	38.18	38.10	-3	1,600	-0.19%
2022/03/02	3	38.05	1.1	38.05	38.40	1.9	1,583	0.12%
2022/03/01	13	37.95	13	38.30	38.05	0	1,533	0.00%
2022/02/25	2	36.53	5	36.39	36.95	-3	1,369	-0.22%
2022/02/24	0	0.00	27	35.71	35.25	-27	1,286	-2.10%
2022/02/23	2	35.70	1	35.70	35.90	1	1,256	0.08%
2022/02/22	1	35.00	2	35.10	35.30	-1	1,236	-0.08%
2022/02/21	2	35.45	0	0.00	35.40	2	1,226	0.16%
2022/02/18	12	34.48	20	34.98	35.35	-8	1,201	-0.67%
2022/02/17	57	35.92	32.1	35.73	34.85	24.9	1,153	2.16%
2022/02/16	1	36.85	11	36.34	36.80	-10	995	-1.00%
2022/02/15	11	35.55	6	35.46	35.35	5	935	0.53%
2022/02/14	13	35.07	9.1	35.37	35.45	3.9	920	0.42%
2022/02/11	1	34.75	1	35.00	34.95	0	892	0.00%
2022/02/10	0	0.00	12.7	34.94	34.90	-12.7	921	-1.38%
2022/02/09	0	0.00	5.3	34.15	34.25	-5.3	877	-0.60%
2022/02/08	11	34.35	4.4	34.23	34.40	6.6	871	0.76%
2022/01/26	1	32.40	0	0.00	32.50	1	846	0.12%
2022/01/25	0	32.85	0	0.00	32.35	0	862	0.00%
2022/01/24	0.3	33.15	0	0.00	32.95	0.3	859	0.04%
2022/01/21	0	33.20	0	0.00	33.20	0	857	0.00%
2022/01/20	0	0.00	30	33.15	33.25	-30	863	-3.47%
2022/01/19	31	33.60	0	0.00	33.40	31	874	3.54%
2022/01/14	6	33.03	25	33.18	33.30	-19	947	-2.00%
2022/01/13	5	33.55	0	0.00	33.60	5	980	0.51%
2022/01/12	1	33.30	0	0.00	33.55	1	983	0.10%
2022/01/11	3	33.62	3	33.30	33.25	0	1,019	0.00%
2022/01/10	0	0.00	5	33.14	33.05	-5	987	-0.51%
2022/01/07	0	0.00	2	32.70	32.70	-2	971	-0.21%
2022/01/06	1	32.30	0	0.00	32.30	1	978	0.10%
2022/01/05	2	32.50	11	32.48	32.60	-9	1,033	-0.87%
2022/01/04	0	0.00	1	32.50	32.50	-1	1,071	-0.09%
2022/01/03	1	32.90	14.1	32.86	32.60	-13.1	1,069	-1.22%
2021/12/29	3	32.43	0	0.00	32.50	3	1,056	0.28%
2021/12/28	10	32.55	7	32.38	32.40	3	1,063	0.28%
2021/12/24	3	32.00	0	0.00	31.95	3	1,107	0.27%
2021/12/23	4	32.38	0	0.00	32.20	4	1,114	0.36%
2021/12/22	17.1	32.53	2	32.47	32.50	15	1,117	1.34%
2021/12/21	2	32.45	8	32.36	32.35	-6	1,117	-0.54%
2021/12/20	6.1	32.37	2	32.35	32.35	4.1	1,112	0.37%
2021/12/17	12	32.18	0	0.00	32.05	12	1,107	1.08%
2021/12/16	5	31.86	1	32.00	31.95	4	1,113	0.36%
2021/12/15	0	0.00	30	31.65	31.70	-30	1,114	-2.69%
2021/12/14	0	31.85	0	0.00	31.60	0	1,122	0.00%
2021/12/09	1	32.10	3	31.95	31.85	-2	1,156	-0.17%
2021/12/06	0	0.00	20	31.35	31.45	-20	1,227	-1.63%
2021/12/03	1	31.35	0	0.00	31.35	1	1,302	0.08%
2021/12/02	1.7	31.65	0	0.00	31.35	1.7	1,402	0.12%
2021/12/01	1	31.90	16	31.48	31.90	-15	1,483	-1.01%
2021/11/30	16	31.79	5	31.80	31.75	11	1,551	0.71%
2021/11/29	3	30.80	0	0.00	31.40	3	1,600	0.19%
2021/11/26	0.9	31.50	0	31.85	31.80	0.9	1,631	0.05%
2021/11/25	1	31.75	0.3	31.90	31.75	0.7	1,635	0.05%
2021/11/23	1.3	31.46	1	31.50	31.45	0.3	1,709	0.02%
2021/11/22	0	0.00	4.3	31.72	31.75	-4.3	1,724	-0.25%
2021/11/18	0	0.00	2.1	32.30	32.25	-2.1	1,738	-0.12%
2021/11/16	0	0.00	1	32.35	32.35	-1	1,753	-0.06%
2021/11/15	1	32.15	0	0.00	32.50	1	1,770	0.06%
2021/11/11	0	0.00	1.1	32.39	32.30	-1.1	1,792	-0.06%
2021/11/10	0	0.00	6.2	32.09	32.15	-6.2	1,804	-0.34%
2021/11/09	8.8	31.43	4.4	31.55	31.55	4.4	1,805	0.24%
2021/11/08	5.3	33.04	0	0.00	32.75	5.3	1,783	0.30%
2021/11/05	2	32.95	2	33.15	33.20	0	1,795	0.00%
2021/11/04	1	33.35	0	0.00	33.25	1	1,810	0.06%
2021/11/03	1	33.65	0.4	33.60	33.70	0.6	1,832	0.03%
2021/11/02	8	34.05	14.5	33.51	33.30	-6.5	1,842	-0.35%
2021/11/01	1	34.10	1	34.20	34.05	0	1,832	0.00%
2021/10/29	1	34.00	1	34.00	34.00	0	1,838	0.00%
2021/10/28	0	0.00	4	34.20	34.15	-4	1,840	-0.22%
2021/10/27	4	33.68	22	33.56	34.10	-18	1,843	-0.98%
2021/10/25	11	33.95	5	33.80	34.00	6	1,850	0.32%
2021/10/22	1	32.75	1	33.00	33.05	0	1,835	0.00%
2021/10/21	3	32.60	9.4	32.55	32.70	-6.4	1,845	-0.35%
2021/10/20	0	0.00	5	32.54	32.55	-5	1,820	-0.27%
2021/10/19	3	32.08	6.2	32.55	32.75	-3.2	1,833	-0.17%
2021/10/18	4	31.69	6	31.68	31.70	-2	1,828	-0.11%
2021/10/15	5	31.57	5	31.48	31.50	0	1,885	0.00%
2021/10/14	9	31.23	8	31.03	31.00	1	1,927	0.05%
2021/10/13	12.5	31.53	9	31.42	31.50	3.5	1,976	0.18%
2021/10/12	0	0.00	12.1	30.34	30.75	-12.1	2,072	-0.58%
2021/10/07	0	0.00	15	29.43	29.65	-15	2,887	-0.52%
2021/10/06	0	0.00	6	29.06	28.85	-6	2,899	-0.21%
2021/10/05	1	29.00	1	28.95	28.90	0	2,911	0.00%
2021/10/04	25	28.88	3	29.10	28.25	22	2,932	0.75%
2021/10/01	7	29.82	9	29.76	29.35	-2	2,925	-0.07%
2021/09/28	3	29.17	0	0.00	29.20	3	2,967	0.10%
2021/09/27	2	29.35	0	0.00	29.55	2	2,967	0.07%
2021/09/24	1	29.45	0	0.00	29.30	1	2,978	0.03%
2021/09/23	5	29.20	0	0.00	29.25	5	2,985	0.17%
2021/09/22	12	29.10	1	29.10	29.10	11	2,987	0.37%
2021/09/16	0	0.00	3	29.80	29.55	-3	2,991	-0.10%
2021/09/15	4	29.85	0	0.00	29.75	4	2,988	0.13%
2021/09/14	4	30.38	0	0.00	30.20	4	2,992	0.13%
2021/09/10	8	29.53	0	0.00	29.40	8	2,997	0.27%
2021/09/09	10	29.84	0	0.00	29.75	10	2,982	0.34%
2021/09/08	23	30.28	0	0.00	29.95	23	2,967	0.77%
2021/09/07	17.5	31.36	0	0.00	31.25	17.5	2,939	0.60%
2021/09/06	3	37.10	0	0.00	37.20	3	2,873	0.10%
2021/09/02	13	38.03	18	37.92	37.85	-5	2,697	-0.19%
2021/09/01	1	37.90	3	38.07	37.95	-2	2,651	-0.08%
2021/08/31	1	37.25	2	37.50	37.65	-1	2,606	-0.04%
2021/08/30	0	0.00	20	37.10	37.30	-20	2,582	-0.77%
2021/08/27	2	37.00	0	0.00	37.10	2	2,578	0.08%
2021/08/26	6	36.82	12	36.97	37.05	-6	2,560	-0.23%
2021/08/25	0	0.00	20	36.16	36.20	-20	2,532	-0.79%
2021/08/24	0	0.00	5	35.15	35.40	-5	2,542	-0.20%
2021/08/23	0	0.00	9	34.61	35.00	-9	2,555	-0.35%
2021/08/20	20	33.37	1	33.55	33.50	19	2,566	0.74%
2021/08/19	4	33.86	6	33.96	34.15	-2	2,566	-0.08%
2021/08/18	7	33.75	5	34.05	34.40	2	2,569	0.08%
2021/08/17	7	33.88	4	33.76	33.60	3	2,587	0.12%
2021/08/16	11	33.71	6	33.80	33.70	5	2,595	0.19%
2021/08/13	10	34.78	6	34.40	34.40	4	2,594	0.15%
2021/08/12	12	35.05	7	35.27	35.10	5	2,641	0.19%
2021/08/11	5	35.11	6	35.36	35.20	-1	2,687	-0.04%
2021/08/10	9	35.96	3	35.65	35.65	6	2,708	0.22%
2021/08/09	72	36.45	2	36.35	36.40	70	2,747	2.55%
2021/08/06	6	37.50	7	37.18	37.10	-1	2,774	-0.04%
2021/08/05	2	37.35	2	37.35	37.40	0	2,791	0.00%
2021/08/04	5	37.07	4	37.00	37.00	1	2,871	0.03%
2021/08/03	2	37.30	3	37.30	37.25	-1	2,919	-0.03%
2021/08/02	4	37.00	7	37.04	37.05	-3	2,912	-0.10%
2021/07/30	5	37.18	10	36.93	36.75	-5	2,922	-0.17%
2021/07/29	3	36.78	3	36.63	36.65	0	2,926	0.00%
2021/07/28	7	36.37	21	36.34	36.60	-14	2,947	-0.48%
2021/07/27	19	37.14	5.5	36.80	36.75	13.5	3,023	0.45%
2021/07/26	5.5	37.09	11	37.36	37.45	-5.5	3,055	-0.18%
2021/07/23	0	0.00	6.1	36.30	36.60	-6.1	3,097	-0.20%
2021/07/22	6	36.44	11.4	36.40	36.35	-5.4	3,119	-0.17%
2021/07/21	9	36.61	5	36.05	36.05	4	3,160	0.13%
2021/07/20	27	36.18	17	36.32	36.50	10	3,179	0.31%
2021/07/19	30	37.18	6	37.18	37.15	24	3,154	0.76%
2021/07/16	12	37.88	15	37.97	37.80	-3	3,171	-0.09%
2021/07/15	24.1	38.08	51	37.80	38.50	-26.9	3,163	-0.85%
2021/07/14	104	38.98	103.3	39.11	39.20	0.8	3,079	0.02%	大買/大賣/
2021/07/13	7	35.99	18	36.21	36.45	-11	2,536	-0.43%
2021/07/12	0	0.00	32	34.91	35.10	-32	2,531	-1.26%
2021/07/09	7	34.75	0	0.00	34.75	7	2,565	0.27%
2021/07/08	5	35.07	0.3	35.05	35.15	4.7	2,652	0.18%
2021/07/07	0	0.00	3.2	34.61	34.65	-3.2	2,714	-0.12%
2021/07/06	1	34.75	20	34.72	34.70	-19	2,796	-0.68%
2021/07/05	83	35.29	13	35.01	35.10	70	2,894	2.42%
2021/07/02	0	0.00	2	33.95	34.20	-2	3,292	-0.06%
2021/07/01	0	0.00	5	34.20	33.95	-5	3,583	-0.14%
2021/06/30	0	0.00	1	33.95	34.10	-1	3,669	-0.03%
2021/06/29	2	34.03	5	33.88	33.80	-3	3,711	-0.08%
2021/06/25	2	33.70	1	33.70	33.75	1	3,878	0.03%
2021/06/23	11	33.45	0	0.00	33.60	11	3,972	0.28%
2021/06/21	11	33.35	0	0.00	33.25	11	4,084	0.27%
2021/06/18	0	0.00	2	33.85	33.80	-2	4,134	-0.05%
2021/06/17	0.2	33.94	0	0.00	33.95	0.2	4,209	0.00%
2021/06/15	10	33.90	0	0.00	34.05	10	4,464	0.22%
2021/06/11	5	34.28	9	34.06	34.00	-4	4,698	-0.09%
2021/06/10	5	33.90	0	0.00	33.95	5	5,628	0.09%
2021/06/09	6	33.83	0	0.00	33.85	6	6,168	0.10%
2021/06/07	5	33.80	5	34.50	34.45	0	6,885	0.00%
2021/06/04	0	0.00	1	34.65	34.60	-1	7,039	-0.01%
2021/06/02	2	35.03	0	0.00	35.05	2	7,306	0.03%
2021/06/01	0	0.00	41	35.31	35.65	-41	7,346	-0.56%
2021/05/31	1.3	34.69	2	35.08	34.85	-0.8	7,335	-0.01%
2021/05/28	1	35.25	5	35.10	34.85	-4	7,328	-0.05%
2021/05/27	1	34.25	0	0.00	34.40	1	7,334	0.01%
2021/05/26	2	34.50	0	0.00	34.55	2	7,430	0.03%
2021/05/25	0.5	34.30	65	34.46	34.40	-64.5	7,469	-0.86%
2021/05/24	5	33.20	0	0.00	34.05	5	7,451	0.07%
2021/05/20	0	0.00	11	33.50	33.30	-11	7,448	-0.15%
2021/05/19	6	33.08	5	33.58	33.70	1	7,403	0.01%
2021/05/18	1	32.40	1	32.50	32.70	0	7,361	0.00%
2021/05/17	7	30.54	14	31.07	30.05	-7	7,332	-0.10%
2021/05/14	23.3	33.03	30	32.92	32.00	-6.7	7,275	-0.09%
2021/05/13	9	31.90	24	31.49	31.50	-15	7,229	-0.21%
2021/05/12	16	31.47	7	32.23	31.05	9	7,188	0.13%
2021/05/11	25	33.92	7	34.32	33.55	18	7,101	0.25%
2021/05/10	7	35.62	2	35.55	35.55	5	7,060	0.07%
2021/05/06	2	34.85	1	34.20	34.55	1	7,066	0.01%
2021/05/05	1	35.00	8.1	35.23	34.95	-7.1	7,047	-0.10%
2021/05/04	6	34.81	24	34.13	34.60	-18	7,035	-0.26%
2021/05/03	5	36.79	18	36.85	36.40	-13	6,940	-0.19%
2021/04/29	27	37.74	14	37.90	37.60	13	6,891	0.19%
2021/04/28	16	37.88	20	37.71	37.60	-4	6,831	-0.06%
2021/04/27	3	37.77	16	37.59	37.65	-13	6,827	-0.19%
2021/04/26	7	37.33	17	37.59	37.30	-10	6,782	-0.15%
2021/04/23	2	36.45	13.1	36.85	37.10	-11	6,738	-0.16%
2021/04/22	11	36.74	26.4	36.56	36.35	-15.4	6,826	-0.22%
2021/04/21	32.1	37.34	26	37.40	37.25	6.1	6,792	0.09%
2021/04/20	19	37.97	6	37.97	37.95	13	6,745	0.19%
2021/04/19	25	37.86	47	38.12	38.20	-22	6,736	-0.33%
2021/04/16	26	36.93	36	37.23	37.40	-10	6,653	-0.15%
2021/04/15	5	36.08	3	36.30	36.65	2	6,719	0.03%
2021/04/14	10	35.44	23	35.85	36.10	-13	6,696	-0.19%
2021/04/13	11	35.77	10.6	36.40	35.55	0.4	6,630	0.01%
2021/04/12	59	35.74	48	35.62	35.50	11	6,573	0.17%
2021/04/09	39	36.30	61	36.34	36.20	-22	6,509	-0.34%
2021/04/08	157	37.24	96	37.54	37.10	61	6,397	0.95%	大買/
2021/04/07	42	35.47	64	35.90	37.30	-22	5,947	-0.37%
2021/04/06	24	34.09	4	33.70	33.95	20	5,669	0.35%
2021/04/01	1	33.40	10	33.80	33.50	-9	5,607	-0.16%
2021/03/31	10	33.40	2	33.40	33.40	8	5,562	0.14%
2021/03/30	26	33.94	18.1	33.88	33.70	7.9	5,528	0.14%
2021/03/29	8.1	33.12	6	33.13	33.10	2.1	5,408	0.04%
2021/03/26	5	33.12	3	32.92	32.90	2	5,378	0.04%
2021/03/25	23.1	32.83	5	32.92	33.10	18.1	5,350	0.34%
2021/03/24	11.7	32.86	46	32.90	32.90	-34.3	5,326	-0.64%
2021/03/23	31	32.42	16	32.45	32.35	15	5,276	0.28%
2021/03/22	18	32.75	11	32.82	32.90	7	5,269	0.13%
2021/03/19	34	32.95	30	32.88	33.05	4	5,236	0.08%
2021/03/18	61.1	32.57	55	32.21	32.90	6.1	5,139	0.12%
2021/03/17	52.2	31.56	25	31.66	32.15	27.2	5,028	0.54%
2021/03/16	318	33.19	256.2	33.37	31.20	61.8	4,832	1.28%	大買/大賣/
2021/03/15	143	32.84	147	33.57	34.00	-4	4,042	-0.10%	大買/大賣/
2021/03/12	96	30.08	151.2	29.88	30.95	-55.2	3,546	-1.56%	大賣/
2021/03/11	116.2	28.15	27	28.14	28.15	89.2	3,104	2.87%	大買/
2021/03/10	128.2	25.89	55.2	25.51	25.60	73.1	2,856	2.56%	大買/
2021/03/09	30	26.08	34	26.09	26.45	-4	2,738	-0.15%
2021/03/08	19	25.00	21	24.94	25.10	-2	2,611	-0.08%
2021/03/05	3	24.40	1	24.50	24.75	2	2,537	0.08%
2021/03/04	1	24.10	0	0.00	24.05	1	2,504	0.04%
2021/03/03	5	23.50	6	23.99	24.10	-1	2,515	-0.04%
2021/03/02	5	24.45	8.4	23.98	23.85	-3.4	2,529	-0.13%
2021/02/26	7	24.15	2	24.25	24.30	5	2,568	0.19%
2021/02/25	11	23.68	33	23.93	24.55	-22	2,544	-0.86%
2021/02/24	4	23.84	1.6	24.09	23.60	2.4	2,579	0.09%
2021/02/23	0	0.00	16	23.94	24.00	-16	2,645	-0.60%
2021/02/22	3	23.87	18	23.84	23.80	-15	2,704	-0.55%
2021/02/19	0	0.00	1	23.20	23.30	-1	2,702	-0.04%
2021/02/18	4	23.10	2	23.10	23.30	2	2,735	0.07%
2021/02/17	0	22.50	0	0.00	22.75	0	2,825	0.00%
2021/02/05	0	0.00	1	22.65	22.65	-1	2,870	-0.03%
2021/02/03	3	22.70	0	0.00	22.65	3	3,000	0.10%
2021/02/02	5	22.30	10	22.25	22.35	-5	3,004	-0.17%
2021/02/01	0	0.00	5	22.27	22.30	-5	3,007	-0.17%
2021/01/29	16	22.66	18	22.49	22.45	-2	2,992	-0.07%
2021/01/28	1	22.85	4	23.08	23.05	-3	2,987	-0.10%
2021/01/26	3	23.10	2	23.60	23.10	1	2,999	0.03%
2021/01/25	0	0.00	20	23.02	23.10	-20	2,989	-0.67%
2021/01/22	0	0.00	1	22.95	22.80	-1	2,994	-0.03%
2021/01/21	2	23.25	1	23.15	23.00	1	2,991	0.03%
2021/01/20	13	23.17	10	23.30	23.00	3	2,976	0.10%
2021/01/19	12	23.74	1	24.00	23.60	11	2,942	0.37%
2021/01/18	5	23.50	0	0.00	23.70	5	2,931	0.17%
2021/01/15	22	24.11	25	24.23	23.85	-3	2,953	-0.10%
2021/01/14	2	23.28	7	23.82	24.00	-5	2,860	-0.17%
2021/01/13	0	0.00	2	23.40	23.65	-2	2,832	-0.07%
2021/01/12	29	23.64	3	23.62	23.40	26	2,817	0.92%
2021/01/11	9	24.09	6	24.25	24.10	3	2,758	0.11%
2021/01/08	46	25.00	7	25.25	24.50	39	2,726	1.43%
2021/01/07	1	24.25	2	23.75	24.35	-1	2,505	-0.04%
2021/01/06	5	23.68	1	24.25	23.50	4	2,506	0.16%
2021/01/05	1	24.15	14	24.11	24.20	-13	2,471	-0.53%
2021/01/04	3	24.10	27	23.63	24.10	-24	2,441	-0.98%
2020/12/31	2	23.45	1	23.55	23.45	1	2,409	0.04%
2020/12/30	2	23.55	2	23.60	23.50	0	2,403	0.00%
2020/12/29	22	23.67	12	23.65	23.60	10	2,396	0.42%
2020/12/28	2	23.53	1	23.65	23.85	1	2,381	0.04%
2020/12/25	7	23.15	2	23.28	23.15	5	2,344	0.21%
2020/12/24	7	23.15	0	0.00	23.20	7	2,335	0.30%
2020/12/22	0	0.00	1	22.75	22.80	-1	2,337	-0.04%
2020/12/21	1	22.70	3	22.80	22.80	-2	2,329	-0.09%
2020/12/18	1	23.05	10	23.03	22.95	-9	2,314	-0.39%
2020/12/17	3	23.37	1	23.55	23.35	2	2,286	0.09%
2020/12/16	1	23.85	11	23.68	23.70	-10	2,269	-0.44%
2020/12/15	4	23.18	8	23.41	23.05	-4	2,203	-0.18%
2020/12/14	12.2	23.77	2	23.80	23.70	10.2	2,163	0.47%
2020/12/11	7	23.87	2	24.10	23.75	5	2,160	0.23%
2020/12/10	9	24.27	21	24.18	24.20	-12	2,226	-0.54%
2020/12/09	18	24.75	11	24.65	24.75	7	2,214	0.32%
2020/12/08	2	23.30	3	23.38	23.50	-1	2,086	-0.05%
2020/12/07	10	23.04	1	23.10	23.00	9	2,046	0.44%
2020/12/04	2	22.90	2	22.93	22.95	0	2,031	0.00%
2020/12/03	12	23.11	0	0.00	23.05	12	2,006	0.60%
2020/12/02	10	23.13	4	22.98	23.40	6	1,960	0.31%
2020/12/01	2	22.65	2	22.93	22.90	0	1,920	0.00%
2020/11/30	2	22.83	1	22.90	22.95	1	1,904	0.05%
2020/11/27	2	22.83	2	22.80	22.85	0	1,896	0.00%
2020/11/26	4	22.55	1	22.60	22.65	3	1,880	0.16%
2020/11/25	5	22.59	11	22.62	22.45	-6	1,856	-0.32%
2020/11/24	8	22.63	12	22.60	22.95	-4	1,799	-0.22%
2020/11/23	14	22.16	11	22.17	22.45	3	1,736	0.17%
2020/11/20	17	21.56	24.5	21.58	21.60	-7.5	1,758	-0.43%
2020/11/19	14	20.97	21	20.98	20.95	-7	1,700	-0.41%
2020/11/18	7	20.40	1	20.40	20.50	6	1,666	0.36%
2020/11/17	4	20.40	5	20.30	20.30	-1	1,650	-0.06%
2020/11/16	20.2	20.61	26	20.69	20.40	-5.8	1,633	-0.36%
2020/11/13	18.3	19.92	9	19.62	19.95	9.3	1,667	0.56%
2020/11/12	12	19.84	10	19.71	19.60	2	1,632	0.12%
2020/11/11	0	0.00	28	18.74	19.10	-28	1,547	-1.81%
2020/11/10	1	18.60	2	18.70	18.65	-1	1,528	-0.07%
2020/11/05	0	0.00	3	18.70	18.50	-3	1,669	-0.18%
2020/11/03	0	0.00	4	18.45	18.50	-4	1,675	-0.24%
2020/11/02	0	0.00	3	18.30	18.30	-3	1,654	-0.18%
2020/10/30	0	0.00	4	18.33	18.20	-4	1,644	-0.24%
2020/10/29	0	0.00	2	17.88	18.05	-2	1,625	-0.12%
2020/10/28	2	18.25	0	0.00	18.15	2	1,619	0.12%
2020/10/27	2	18.23	0	0.00	18.20	2	1,615	0.12%
2020/10/26	1	18.55	0	0.00	18.40	1	1,613	0.06%
2020/10/23	0	0.00	3	18.40	18.45	-3	1,606	-0.19%
2020/10/22	2	18.15	1	18.10	18.35	1	1,571	0.06%
2020/10/21	0	0.00	2	18.10	17.90	-2	1,535	-0.13%
2020/10/16	1	18.00	0	0.00	18.00	1	1,519	0.07%
2020/10/15	5	17.77	0	0.00	18.00	5	1,505	0.33%
2020/10/14	0	0.00	1	17.65	17.95	-1	1,482	-0.07%
2020/10/13	1	17.25	1	17.30	17.40	0	1,454	0.00%
2020/10/12	1	17.35	0	0.00	17.35	1	1,451	0.07%
2020/10/08	1	17.45	0	0.00	17.50	1	1,452	0.07%
2020/10/07	0	0.00	1	17.50	17.50	-1	1,454	-0.07%
2020/10/05	0	0.00	1	17.35	17.40	-1	1,465	-0.07%
2020/09/29	1	17.05	0	0.00	17.10	1	1,494	0.07%
2020/09/28	1	17.20	0	0.00	17.25	1	1,532	0.07%
2020/09/25	4	17.20	1	17.10	17.10	3	1,549	0.19%
2020/09/24	4	17.09	11	17.05	17.05	-7	1,529	-0.46%
2020/09/23	3	17.55	0	0.00	17.45	3	1,525	0.20%
2020/09/22	2	17.68	0	0.00	17.60	2	1,524	0.13%
2020/09/21	5	17.86	28	17.87	17.80	-23	1,516	-1.52%
2020/09/18	2	18.08	0	0.00	18.05	2	1,513	0.13%
2020/09/17	1	18.05	20	18.10	18.05	-19	1,511	-1.26%
2020/09/16	2	18.15	0	0.00	18.10	2	1,498	0.13%
2020/09/15	60	18.25	12	18.35	18.35	48	1,488	3.22%
2020/09/14	1	17.50	0	0.00	18.15	1	1,378	0.07%
2020/09/10	6	17.97	0	0.00	17.85	6	1,325	0.45%
2020/09/08	2	18.13	28	18.10	18.05	-26	1,314	-1.98%
2020/09/04	1	17.90	0	0.00	17.95	1	1,326	0.08%
2020/09/02	5	18.25	0	0.00	18.20	5	1,315	0.38%
2020/09/01	1	18.20	2	18.30	18.30	-1	1,306	-0.08%
2020/08/31	0	0.00	3	18.50	18.45	-3	1,305	-0.23%
2020/08/28	3	18.50	0	0.00	18.50	3	1,327	0.23%
2020/08/27	0	0.00	5	18.50	18.50	-5	1,438	-0.35%
2020/08/26	8	19.11	32	18.91	18.80	-24	1,491	-1.61%
2020/08/21	2	17.98	0	0.00	17.95	2	1,321	0.15%
2020/08/20	2	17.85	43	18.07	17.70	-41	1,310	-3.13%
2020/08/19	52	18.89	8	18.76	18.50	44	1,280	3.44%
2020/08/18	2	17.90	0	0.00	18.25	2	1,164	0.17%
2020/08/17	1	17.90	6	18.00	18.00	-5	1,193	-0.42%
2020/08/14	1	17.75	0	0.00	17.80	1	1,208	0.08%
2020/08/13	5	17.93	1	18.10	17.75	4	1,202	0.33%
2020/08/12	9	17.76	3	17.77	17.80	6	1,182	0.51%
2020/08/11	7	18.07	2	18.13	18.15	5	1,151	0.43%
2020/08/10	1	17.50	5	17.35	17.55	-4	1,100	-0.36%
2020/08/07	0	0.00	1	17.00	16.95	-1	1,097	-0.09%
2020/08/03	1	16.70	0	0.00	16.60	1	1,199	0.08%
2020/07/31	2	16.65	0	0.00	16.70	2	1,203	0.17%
2020/07/30	1	16.20	0	0.00	16.50	1	1,240	0.08%
2020/07/21	3	16.70	0	0.00	16.65	3	1,261	0.24%
2020/07/10	6	16.99	10	16.86	16.80	-4	1,369	-0.29%
2020/07/09	1	17.25	0	0.00	17.25	1	1,366	0.07%
2020/07/08	2	17.38	0	0.00	17.45	2	1,362	0.15%
2020/07/07	3	18.45	5	18.40	18.35	-2	1,346	-0.15%
2020/07/06	1	18.40	0	0.00	18.40	1	1,341	0.07%
2020/07/03	1	18.35	2	18.35	18.35	-1	1,394	-0.07%
2020/07/02	1	18.00	5	18.10	18.20	-4	1,397	-0.29%
2020/06/29	5	17.80	0	0.00	17.80	5	1,385	0.36%
2020/06/22	1	18.05	2	18.08	17.95	-1	1,404	-0.07%
2020/06/19	1	18.05	0	0.00	17.95	1	1,438	0.07%
2020/06/17	2	17.75	0	0.00	17.75	2	1,455	0.14%
2020/06/16	2	17.65	0	0.00	17.70	2	1,475	0.14%
2020/06/11	4	17.88	2	17.65	17.60	2	1,550	0.13%
2020/06/10	3	18.10	0	0.00	18.05	3	1,567	0.19%
2020/06/09	7	18.29	0	0.00	18.15	7	1,577	0.44%
2020/06/08	2	18.55	0	0.00	18.60	2	1,579	0.13%
2020/06/05	5	18.48	2	18.45	18.50	3	1,570	0.19%
2020/06/04	13	18.55	9	18.69	18.45	4	1,566	0.26%
2020/06/03	14	18.65	1	18.85	18.75	13	1,549	0.84%
2020/06/02	2	18.40	34	18.40	18.80	-32	1,420	-2.25%
2020/06/01	0	0.00	9	17.84	17.85	-9	1,347	-0.67%
2020/05/29	0	0.00	1	17.75	17.65	-1	1,344	-0.07%
2020/05/28	1	17.70	0	0.00	17.70	1	1,344	0.07%
2020/05/26	1	17.85	0	0.00	17.80	1	1,347	0.07%
2020/05/25	2	17.93	2	17.95	18.00	0	1,341	0.00%
2020/05/22	1	17.65	31	18.05	17.60	-30	1,323	-2.27%
2020/05/21	1	18.20	1	18.00	18.15	0	1,269	0.00%
2020/05/20	0	0.00	2	17.60	17.65	-2	1,233	-0.16%
2020/05/19	11	17.96	3	18.00	17.70	8	1,227	0.65%
2020/05/18	0	0.00	8	17.44	17.85	-8	1,189	-0.67%
2020/05/15	5	17.35	0	0.00	17.15	5	1,168	0.43%
2020/05/14	13	17.51	13	17.66	17.35	0	1,159	0.00%
2020/05/13	51	18.07	2	18.20	17.95	49	1,135	4.32%
2020/05/12	3	17.27	0	0.00	17.70	3	1,063	0.28%
2020/05/11	0	0.00	14	17.25	17.40	-14	1,046	-1.34%
2020/05/08	7	16.80	0	0.00	16.85	7	1,023	0.68%
2020/05/04	0	0.00	17	16.42	16.40	-17	985	-1.73%
2020/04/29	16	16.41	0	0.00	16.40	16	1,002	1.60%
2020/04/28	2	16.38	0	0.00	16.45	2	1,005	0.20%
2020/04/27	2	16.25	0	0.00	16.45	2	1,034	0.19%
2020/04/23	0	0.00	2	16.00	15.95	-2	1,022	-0.20%
2020/04/21	14	15.91	0	0.00	15.60	14	1,012	1.38%
2020/04/17	1	16.05	2	16.45	16.05	-1	1,003	-0.10%
2020/04/16	12	16.36	1	16.35	16.35	11	984	1.12%
2020/04/15	0	0.00	1	16.45	16.25	-1	937	-0.11%
2020/04/10	5	15.40	1	15.45	15.50	4	934	0.43%
2020/04/09	6	15.25	0	0.00	15.50	6	1,022	0.59%
2020/04/08	3	15.45	1	15.40	15.25	2	1,010	0.20%
2020/04/01	0	14.40	0	0.00	14.45	0	922	0.00%
2020/03/31	0	0.00	0	15.00	14.35	0	916	0.00%
2020/03/26	0	0.00	3	14.40	14.50	-3	987	-0.30%
2020/03/25	5	14.73	2	14.70	14.55	3	991	0.30%
2020/03/24	0	0.00	1	14.05	14.20	-1	966	-0.10%
2020/03/20	2	13.40	1	13.75	13.70	1	967	0.10%
2020/03/19	1	12.75	0	0.00	12.90	1	954	0.10%
2020/03/18	3	13.87	1	13.95	13.60	2	974	0.21%
2020/03/17	17	13.21	15	13.41	13.30	2	1,040	0.19%
2020/03/16	3	14.05	8	13.61	13.50	-5	1,036	-0.48%
2020/03/13	0	0.00	2	12.95	13.40	-2	1,025	-0.20%
2020/03/12	3	14.65	26	14.35	14.15	-23	1,032	-2.23%
2020/03/10	2	15.00	0	0.00	15.35	2	1,034	0.19%
2020/03/09	5	15.40	0	0.00	15.15	5	1,073	0.47%
2020/03/06	0	0.00	2	15.70	15.80	-2	1,137	-0.18%
2020/03/02	0	0.00	2	15.70	15.70	-2	1,188	-0.17%
2020/02/27	1	15.80	5.8	16.01	15.75	-4.8	1,189	-0.40%
2020/02/26	0	0.00	1	16.40	16.15	-1	1,183	-0.08%
2020/02/24	0	0.00	6	16.65	16.65	-6	1,184	-0.51%
2020/02/19	1	16.60	2	16.60	16.55	-1	1,196	-0.08%
2020/02/18	1	16.45	0	0.00	16.60	1	1,221	0.08%
2020/02/14	1	16.60	1	16.60	16.60	0	1,310	0.00%
2020/02/13	3	16.70	0	0.00	16.60	3	1,322	0.23%
2020/02/12	5	16.60	0	0.00	16.65	5	1,338	0.37%
2020/02/07	3	16.77	0	0.00	16.75	3	1,497	0.20%
2020/02/05	1	16.90	1	17.00	16.85	0	1,568	0.00%
2020/02/03	2	15.75	2.7	15.82	15.75	-0.7	1,576	-0.04%
2020/01/31	31	16.31	1	16.85	16.70	30	1,591	1.88%
2020/01/30	6	16.88	0	0.00	16.65	6	1,630	0.37%
2020/01/20	1	18.55	0	0.00	18.50	1	1,615	0.06%
2020/01/08	2.1	18.25	9	18.26	18.20	-6.9	2,335	-0.30%
2020/01/07	1	18.80	2	18.70	18.80	-1	2,357	-0.04%
2020/01/06	2	19.00	0	0.00	19.00	2	2,477	0.08%
2020/01/03	13	19.66	20	19.69	19.55	-7	2,587	-0.27%
2020/01/02	1	19.15	1	19.30	19.50	0	2,512	0.00%
2019/12/24	12	19.38	0	0.00	19.10	12	2,650	0.45%
2019/12/23	1	19.10	0	0.00	19.30	1	2,621	0.04%
2019/12/18	2	18.75	1	18.95	18.70	1	2,981	0.03%
2019/12/17	0.1	18.90	10	19.00	18.85	-9.9	2,990	-0.33%
2019/12/13	2	18.95	3	19.18	18.90	-1	3,032	-0.03%
2019/12/12	23	20.07	16	20.00	19.70	7	3,019	0.23%
2019/12/10	6	19.68	0	0.00	19.60	6	3,032	0.20%
2019/12/09	3	20.03	9	19.77	20.10	-6	3,119	-0.19%
2019/12/06	12	19.63	0	0.00	19.60	12	3,180	0.38%
2019/12/05	6	19.43	11	19.49	19.60	-5	3,183	-0.16%
2019/12/04	5	19.79	4	19.71	19.65	1	3,176	0.03%
2019/12/03	6	19.23	4	19.40	19.75	2	3,130	0.06%
2019/12/02	6	18.15	7	18.40	18.40	-1	3,058	-0.03%
2019/11/28	2	19.10	2	19.10	19.10	0	3,027	0.00%
2019/11/25	0	0.00	2	19.20	19.15	-2	3,033	-0.07%
2019/11/21	1	18.90	0.3	19.10	19.10	0.7	3,062	0.02%
2019/11/19	0	0.00	1	19.30	19.20	-1	3,086	-0.03%
2019/11/18	0	0.00	20.2	19.15	19.20	-20.2	3,080	-0.66%
2019/11/15	4.5	19.22	3	19.10	19.05	1.5	3,086	0.05%
2019/11/14	0	19.30	0	0.00	19.25	0	3,075	0.00%
2019/11/13	0	0.00	8	19.76	19.95	-8	3,041	-0.26%
2019/11/12	0	0.00	5	19.15	19.15	-5	3,024	-0.17%
2019/11/11	4	19.25	4	19.25	19.20	0	3,036	0.00%
2019/11/08	7	18.79	13	19.31	18.90	-6	3,048	-0.20%
2019/11/07	7	19.86	7	19.93	19.80	0	2,986	0.00%
2019/11/06	4	20.48	24	20.25	20.15	-20	2,953	-0.68%
2019/11/05	9	20.67	4	20.68	20.50	5	2,884	0.17%
2019/11/04	1	20.30	3	20.32	20.30	-2	2,827	-0.07%
2019/10/31	0	0.00	2	20.00	20.00	-2	2,801	-0.07%
2019/10/30	4	20.25	0	0.00	20.30	4	2,783	0.14%
2019/10/29	5	20.53	3	20.45	20.65	2	2,744	0.07%
2019/10/28	1	19.90	3	19.95	19.90	-2	2,702	-0.07%
2019/10/25	4	19.99	5	20.10	19.85	-1	2,697	-0.04%
2019/10/24	3	20.70	2	20.60	20.70	1	2,638	0.04%
2019/10/23	2	20.70	3	20.67	20.70	-1	2,612	-0.04%
2019/10/22	5.5	20.44	12	20.60	20.65	-6.5	2,577	-0.25%
2019/10/21	2	21.05	8	20.74	20.70	-6	2,533	-0.24%
2019/10/18	6	20.46	5	20.59	20.70	1	2,476	0.04%
2019/10/17	154	20.93	132	20.86	20.20	22	2,411	0.91%	大買/大賣/
2019/10/16	17	20.11	20	20.11	20.25	-3	2,077	-0.14%
2019/10/15	11	19.38	12	19.52	19.40	-1	1,948	-0.05%
2019/10/14	8	20.06	5	20.12	19.80	3	1,901	0.16%
2019/10/09	28	19.17	26	19.30	19.35	2	1,770	0.11%
2019/10/08	2	18.68	4	18.70	18.65	-2	1,645	-0.12%
2019/10/07	9	19.00	5	18.79	18.85	4	1,624	0.25%
2019/10/04	16	18.81	4	18.91	19.00	12	1,582	0.76%
2019/10/03	0	18.20	3	18.25	18.30	-3	1,526	-0.20%
2019/10/02	2	18.10	1	18.25	18.20	1	1,506	0.07%
2019/10/01	2	17.90	0	0.00	17.95	2	1,479	0.14%
2019/09/27	5	17.74	3	17.97	17.90	2	1,465	0.14%
2019/09/26	2	17.95	2.1	17.90	17.80	-0.1	1,437	-0.01%
2019/09/25	7	17.74	10	17.59	17.65	-3	1,401	-0.21%
2019/09/24	28	20.11	30	18.82	18.25	-2	1,312	-0.15%
2019/09/23	24	19.26	16	19.10	19.80	8	1,127	0.71%
2019/09/20	1	18.20	0	0.00	18.10	1	985	0.10%
2019/09/19	3	17.85	12	17.77	17.80	-9	959	-0.94%
2019/09/18	5	18.19	7	18.20	17.95	-2	933	-0.21%
2019/09/17	6	18.06	18	18.15	18.05	-12	895	-1.34%
2019/09/16	6	17.86	5	17.95	17.80	1	861	0.12%
2019/09/12	8	17.84	11	17.79	17.60	-3	815	-0.37%
2019/09/11	25	17.44	16	17.35	17.65	9	727	1.24%
2019/09/10	27	16.95	20	16.65	16.75	7	616	1.14%
2019/09/09	2	15.70	8	15.95	15.95	-6	527	-1.14%
2019/09/06	0	0.00	3	15.50	15.55	-3	511	-0.59%
2019/09/05	1	15.40	0	0.00	15.40	1	500	0.20%
2019/09/03	1	15.40	1	15.50	15.20	0	495	0.00%
2019/08/30	1	15.20	1	15.20	15.15	0	473	0.00%
2019/08/28	3	15.15	1	15.30	14.95	2	461	0.43%
2019/08/27	1	15.00	0	0.00	14.95	1	446	0.22%
2019/08/26	2	15.00	4	14.78	15.05	-2	431	-0.46%
2019/08/23	3	14.73	1	14.75	15.05	2	406	0.49%
2019/08/22	6	14.29	0	0.00	14.20	6	373	1.61%
2019/08/20	1	14.35	0	0.00	14.15	1	364	0.27%
2019/08/19	2	14.40	1	14.45	14.60	1	349	0.29%
2019/08/16	2	14.73	1	14.75	14.55	1	333	0.30%
2019/08/15	3	14.30	2	14.55	14.50	1	315	0.32%
2019/08/14	5	14.16	6	14.14	14.25	-1	289	-0.35%
2019/08/13	3	13.95	3	14.05	14.10	0	263	0.00%
2019/08/07	1	13.20	0	0.00	13.10	1	232	0.43%
2019/07/31	2	13.75	0	0.00	13.75	2	224	0.89%
2019/07/30	1	13.90	0	0.00	13.75	1	224	0.45%
2019/07/29	4	13.63	1	13.65	13.80	3	213	1.41%
2019/07/26	0	0.00	1	13.40	13.45	-1	198	-0.50%
2019/07/25	1	13.50	0	0.00	13.45	1	197	0.51%
2019/07/24	0	0.00	10	13.45	13.50	-10	196	-5.09%
2019/07/23	0	0.00	40	13.40	13.45	-40	196	-20.35%
2019/07/19	40	13.30	0	0.00	13.35	40	200	19.92%
2019/07/18	10	13.35	0	0.00	13.30	10	199	5.02%
2019/07/02	1	13.35	0	0.00	13.35	1	229	0.44%
2019/06/24	1	13.15	0	0.00	13.20	1	246	0.41%
2019/06/21	0	0.00	0	13.65	13.65	0	246	0.00%
2019/06/20	1	13.70	0	0.00	13.75	1	244	0.41%
2019/06/14	0	0.00	1	13.70	13.65	-1	414	-0.24%
2019/06/11	1	13.60	4	13.60	13.65	-3	418	-0.72%
2019/05/29	0.1	13.30	0	0.00	13.30	0.1	457	0.02%
2019/05/28	1	13.30	0	0.00	13.30	1	458	0.22%
2019/05/23	0	0.00	4	13.15	13.20	-4	464	-0.86%
2019/05/13	4	13.36	0	0.00	13.40	4	494	0.81%
2019/05/10	1	13.30	0	0.00	13.35	1	497	0.20%
2019/05/09	0	0.00	2	13.30	13.30	-2	495	-0.40%
2019/05/06	0	0.00	2	13.80	13.60	-2	494	-0.40%
2019/04/18	0	0.00	1	14.00	14.00	-1	502	-0.20%
2019/04/16	2	14.10	0	0.00	14.10	2	489	0.41%
2019/04/11	0	14.20	4	14.10	14.10	-4	484	-0.83%
2019/04/03	0.8	14.10	3	14.10	14.15	-2.2	468	-0.47%
2019/03/25	0	14.05	0	0.00	14.05	0	454	0.00%
2019/03/22	10	14.64	5	14.74	14.45	5	455	1.10%
2019/03/21	5	14.42	2	14.35	14.55	3	386	0.78%
2019/03/20	1	14.05	1	14.40	14.20	0	374	0.00%
2019/03/14	0	0.00	1	13.55	13.55	-1	454	-0.22%
2019/03/12	1	13.90	0	0.00	13.65	1	509	0.20%
2019/03/11	0	0.00	2	13.60	13.60	-2	505	-0.40%
2019/03/08	2	13.48	0	0.00	13.55	2	516	0.39%
2019/03/07	4	13.75	3	13.60	13.55	1	520	0.19%
2019/03/06	2	13.75	4	13.75	13.70	-2	522	-0.38%
2019/03/05	2	13.63	0	0.00	13.55	2	512	0.39%
2019/03/04	3	13.60	2	13.60	13.60	1	520	0.19%
2019/02/26	0	0.00	1	13.55	13.55	-1	519	-0.18%
2019/02/25	0	13.65	9	13.66	13.60	-9	518	-1.74%
2019/02/22	0	0.00	2	13.63	13.65	-2	514	-0.39%
2019/02/21	3	13.65	0	0.00	13.70	3	512	0.59%
2019/02/20	7	13.66	0	0.00	13.60	7	511	1.37%
2019/02/19	6	13.52	0	0.00	13.50	6	505	1.19%
2019/02/18	1	13.35	0	0.00	13.50	1	501	0.20%
2019/02/13	0	0.00	1	13.15	13.30	-1	492	-0.20%
2019/01/18	0	0.00	2	13.23	13.25	-2	510	-0.39%
2019/01/15	1	13.20	0	0.00	13.00	1	506	0.20%
2019/01/07	1	12.95	0	0.00	13.00	1	499	0.20%
2019/01/02	0	0.00	1	13.20	13.10	-1	525	-0.19%
2018/12/28	1	13.05	0	0.00	13.10	1	526	0.19%
2018/12/27	0	0.00	1	13.20	13.15	-1	535	-0.19%
2018/12/25	1	13.05	0	0.00	13.10	1	538	0.19%
2018/12/19	1	13.75	1	13.70	13.70	0	553	0.00%
2018/12/18	0	0.00	1	13.60	13.55	-1	550	-0.18%
2018/12/13	1	13.85	0	0.00	13.90	1	537	0.19%
2018/12/12	1	14.30	1	14.45	14.25	0	521	0.00%
2018/12/11	1	13.85	0	0.00	13.60	1	458	0.22%
2018/12/07	3	13.55	3	13.65	13.60	0	410	0.00%
2018/12/05	2	13.30	2	13.80	13.55	0	366	0.00%
2018/11/13	1	12.15	0	0.00	12.15	1	403	0.25%
2018/11/12	0	0.00	8	12.26	12.20	-8	405	-1.97%
2018/11/07	0	0.00	16	12.43	12.40	-16	419	-3.81%
2018/11/01	1	12.45	0	0.00	12.50	1	432	0.23%
2018/10/29	0	0.00	2	12.05	11.85	-2	427	-0.47%
2018/10/26	0	0.00	3	12.00	12.10	-3	422	-0.71%
2018/10/24	1	13.00	0	0.00	12.90	1	416	0.24%
2018/10/11	1	13.35	0	0.00	13.10	1	435	0.23%
2018/10/05	3	14.83	0	0.00	14.65	3	431	0.70%
2018/10/04	1	15.00	0	0.00	15.10	1	422	0.24%
2018/10/01	4	15.10	0	0.00	15.15	4	426	0.94%
2018/09/26	0	0.00	2	15.35	15.35	-2	436	-0.46%
2018/09/11	6	15.37	0	0.00	15.70	6	644	0.93%
2018/09/10	1	15.30	0	0.00	15.40	1	663	0.15%
2018/09/07	3	16.05	0	0.00	15.85	3	811	0.37%
2018/09/05	2	16.35	0	0.00	16.45	2	858	0.23%
2018/08/31	2	16.70	0	0.00	16.90	2	938	0.21%
2018/08/24	2	16.05	2	16.00	15.95	0	1,001	0.00%
2018/08/21	1	15.80	0	0.00	15.90	1	977	0.10%
2018/08/20	11	15.87	0	0.00	15.80	11	978	1.12%
2018/08/16	12	16.32	0	0.00	16.25	12	1,003	1.20%
2018/08/13	11	16.50	0	0.00	16.60	11	1,003	1.10%
2018/08/09	2	16.95	0	0.00	17.05	2	997	0.20%
2018/08/01	0	0.00	2	17.00	17.00	-2	1,018	-0.20%
2018/07/05	2	17.00	0	0.00	16.75	2	1,097	0.18%
2018/07/04	0	0.00	1	17.85	17.75	-1	1,100	-0.09%
2018/06/28	1	18.60	0	0.00	18.70	1	1,097	0.09%
2018/06/27	0	0.00	1	17.70	18.60	-1	972	-0.10%
2018/06/22	0	0.00	2	17.85	17.85	-2	1,033	-0.19%
2018/06/21	2	18.05	0	0.00	18.05	2	1,037	0.19%
2018/06/15	11	18.99	7	18.89	18.80	4	1,035	0.39%
2018/06/13	0.4	18.30	0	0.00	18.20	0.4	865	0.05%
2018/06/01	0	0.00	5	17.50	17.70	-5	785	-0.64%
2018/05/31	1	17.00	0	0.00	17.15	1	774	0.13%
2018/04/13	3	18.00	0	0.00	17.90	3	1,610	0.19%
2018/04/02	0	0.00	2	18.50	18.35	-2	1,799	-0.11%
2018/03/30	0	0.00	1	18.35	18.30	-1	1,881	-0.05%
2018/03/29	2	18.50	0	0.00	18.30	2	1,907	0.10%
2018/03/26	0	0.00	2	18.85	19.00	-2	1,897	-0.11%
2018/03/23	0	0.00	6	18.96	19.00	-6	1,919	-0.31%
2018/03/22	2	19.90	1	19.70	19.65	1	1,929	0.05%
2018/03/21	0	0.00	1	19.85	19.85	-1	1,947	-0.05%
2018/03/20	3	19.80	0	0.00	19.80	3	1,996	0.15%
2018/03/19	4	20.03	0	0.00	20.05	4	2,120	0.19%
2018/03/16	5	20.30	1	20.30	20.15	4	2,243	0.18%
2018/03/13	1	20.00	2	20.15	19.90	-1	2,453	-0.04%
2018/03/12	2	19.73	34	19.81	19.70	-32	2,561	-1.25%
2018/03/08	1	19.55	0	0.00	19.50	1	2,824	0.04%
2018/03/07	0	0.00	1	19.35	19.40	-1	2,836	-0.04%
2018/03/01	1	19.75	0	0.00	19.55	1	3,031	0.03%
2018/02/27	1	19.35	0	0.00	19.40	1	3,063	0.03%
2018/02/26	1	19.30	0	0.00	19.30	1	3,106	0.03%
2018/02/23	0	0.00	1	19.85	19.80	-1	3,097	-0.03%
2018/02/06	6	18.63	8	17.94	17.85	-2	3,191	-0.06%
2018/02/05	10	19.70	0	0.00	19.65	10	3,183	0.31%
2018/02/01	1	20.10	1	20.15	20.35	0	3,260	0.00%
2018/01/29	3	19.98	0.9	19.75	19.75	2.1	3,362	0.06%
2018/01/26	5	20.67	113	20.60	20.55	-108	3,321	-3.25%	大賣/鉅額交易
2018/01/25	10	22.00	6	21.90	21.25	4	3,282	0.12%
2018/01/24	14	21.56	19	21.43	22.20	-5	3,199	-0.16%
2018/01/23	1	20.65	6	20.73	20.65	-5	3,099	-0.16%
2018/01/19	1	20.70	0	0.00	20.60	1	3,061	0.03%
2018/01/18	0	0.00	6	21.10	21.00	-6	3,038	-0.20%
2018/01/17	3	21.07	0	0.00	20.80	3	3,021	0.10%
2018/01/16	2	21.45	0	0.00	21.30	2	2,993	0.07%
2018/01/10	1	20.50	0	0.00	20.25	1	2,792	0.04%
2018/01/09	1	20.70	1	20.75	20.60	0	2,745	0.00%
2018/01/08	9	20.45	0	0.00	20.15	9	2,689	0.33%
2018/01/05	0	0.00	9	19.72	20.05	-9	2,620	-0.34%
2018/01/04	9	19.79	2	19.95	19.75	7	2,576	0.27%
2018/01/03	1	18.95	2	19.13	19.15	-1	2,505	-0.04%
2018/01/02	6	19.07	0	0.00	18.85	6	2,480	0.24%