亞翔 (6139)-台新-台中券商分點個股進出

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

亞翔

(6139)

可現股當沖

股價
219.5
漲跌
▼3.5
漲幅
-1.57%
成交量
2,055張
產業
上市其他電子類股
319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

亞翔 (6139)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
2024/09/06	13.1	221.51	9	222.94	219.50	4.1	6,251	0.07%
2024/09/05	10.2	225.13	15	225.37	223.00	-4.9	6,306	-0.08%
2024/09/04	9.3	223.19	1	225.00	221.50	8.3	6,450	0.13%
2024/09/03	8.8	235.78	5.5	236.73	233.00	3.3	6,562	0.05%
2024/09/02	8.4	242.82	4.4	245.17	242.00	4	6,531	0.06%
2024/08/30	6.2	246.08	4.1	246.50	246.00	2.1	6,515	0.03%
2024/08/29	13.2	245.08	5.5	245.84	246.50	7.7	6,538	0.12%
2024/08/28	7.1	244.96	5.1	245.89	245.00	2	6,561	0.03%
2024/08/27	6.1	244.99	13	244.62	244.50	-6.9	6,578	-0.10%
2024/08/26	16.2	245.86	7	243.64	242.00	9.2	6,606	0.14%
2024/08/23	15	244.10	13	243.58	247.50	2	6,609	0.03%
2024/08/22	16	244.81	12	243.33	241.50	4	6,579	0.06%
2024/08/21	5	248.10	14.5	246.55	248.50	-9.5	6,544	-0.14%
2024/08/20	7.1	243.72	11.3	244.81	243.00	-4.2	6,548	-0.06%
2024/08/19	8.6	246.35	9.5	244.72	244.50	-0.9	6,653	-0.01%
2024/08/16	21.2	246.92	37.4	244.17	242.00	-16.2	6,702	-0.24%
2024/08/15	16.3	242.18	26.9	244.14	243.50	-10.5	6,768	-0.16%
2024/08/14	29	235.34	26.1	235.77	237.50	2.9	6,892	0.04%
2024/08/13	11	228.41	12	228.29	230.50	-1	6,894	-0.01%
2024/08/12	15.1	228.34	21	228.95	228.50	-5.9	6,935	-0.09%
2024/08/09	14	222.21	22.3	222.10	222.00	-8.3	6,957	-0.12%
2024/08/08	6.4	213.87	5	213.60	213.50	1.4	7,034	0.02%
2024/08/07	39.1	216.65	24.5	215.92	217.00	14.6	7,076	0.21%
2024/08/06	33	204.18	33.1	202.70	209.50	-0.1	7,093	0.00%
2024/08/05	16.9	205.17	28.5	205.36	203.00	-11.6	7,148	-0.16%
2024/08/02	14.4	229.48	4	231.50	225.50	10.4	7,211	0.14%
2024/08/01	8.1	236.69	4	237.00	237.00	4.1	7,255	0.06%
2024/07/31	9.4	236.99	11	237.82	232.00	-1.6	7,287	-0.02%
2024/07/30	13.2	236.66	9.9	232.34	239.50	3.3	7,400	0.04%
2024/07/29	20.2	235.28	32.1	232.09	226.00	-11.9	7,442	-0.16%
2024/07/26	17.2	237.77	7.2	236.08	235.00	10	7,480	0.13%
2024/07/23	13.4	248.51	28.9	249.35	247.50	-15.5	7,571	-0.20%
2024/07/22	27.4	243.80	28.7	243.70	240.50	-1.3	7,701	-0.02%
2024/07/19	23.3	250.84	28.6	251.13	249.00	-5.3	7,748	-0.07%
2024/07/18	4.6	243.24	8	243.50	249.00	-3.4	7,679	-0.04%
2024/07/17	36.5	251.47	17	250.74	250.00	19.5	7,636	0.25%
2024/07/16	51.3	246.10	39.4	244.17	251.00	11.8	7,564	0.16%
2024/07/15	33	235.16	26	233.85	237.50	7	7,487	0.09%
2024/07/12	35.3	235.96	60.2	235.55	232.00	-25	7,474	-0.33%
2024/07/11	36.9	249.16	46.6	251.64	246.00	-9.6	7,389	-0.13%
2024/07/10	18.8	256.97	16	255.06	252.00	2.8	7,344	0.04%
2024/07/09	23.1	259.61	26.3	259.07	259.50	-3.2	7,323	-0.04%
2024/07/08	25.7	257.88	42.9	256.51	256.00	-17.1	7,303	-0.23%
2024/07/05	29.6	267.14	28	266.36	263.00	1.6	7,244	0.02%
2024/07/04	31.9	263.98	46.1	264.86	266.00	-14.3	7,152	-0.20%
2024/07/03	59.5	262.07	44.9	262.46	261.00	14.6	7,040	0.21%
2024/07/02	142.7	265.50	105.2	263.43	260.00	37.5	7,134	0.53%	大買/大賣/
2024/07/01	18.1	257.73	24.5	258.12	264.50	-6.4	7,058	-0.09%
2024/06/28	56.5	241.26	58.2	241.07	240.50	-1.7	7,289	-0.02%
2024/06/27	23.6	233.61	7.1	234.63	232.50	16.5	7,477	0.22%
2024/06/26	50.1	236.94	63.1	236.15	238.00	-13	7,999	-0.16%
2024/06/25	5.1	217.36	17.1	218.32	224.50	-11.9	8,247	-0.14%
2024/06/24	38.1	225.53	6.1	220.95	221.00	32	8,415	0.38%
2024/06/21	8.1	223.23	9.6	223.21	225.00	-1.4	8,559	-0.02%
2024/06/20	7.1	225.01	2.1	224.71	225.00	5	8,990	0.06%
2024/06/19	11.1	224.19	14.6	223.61	222.00	-3.5	9,126	-0.04%
2024/06/18	36.7	232.02	36	229.70	227.50	0.6	9,358	0.01%
2024/06/17	28.5	227.57	14.5	226.95	226.50	14	9,484	0.15%
2024/06/14	24.1	230.55	42.5	229.81	232.00	-18.4	9,410	-0.20%
2024/06/13	5	221.70	6	220.01	220.50	-1	9,361	-0.01%
2024/06/12	10.7	216.54	14.3	217.39	217.00	-3.6	9,536	-0.04%
2024/06/11	30.2	216.30	11.2	214.53	212.00	19	9,735	0.20%
2024/06/07	39.6	220.03	31.1	218.09	222.50	8.5	9,648	0.09%
2024/06/06	6.3	208.29	6.3	208.38	207.50	0.1	9,570	0.00%
2024/06/05	5.1	210.05	1	210.50	207.50	4.1	9,575	0.04%
2024/06/04	18.3	211.39	17.4	211.76	209.50	0.8	9,672	0.01%
2024/06/03	29.9	218.39	2.2	215.73	215.00	27.7	9,752	0.28%
2024/05/31	3.1	214.54	7.3	214.40	216.00	-4.2	9,802	-0.04%
2024/05/30	9.4	214.68	4	213.75	214.50	5.4	9,818	0.06%
2024/05/29	15.1	219.26	6.4	218.97	218.50	8.7	10,069	0.09%
2024/05/28	7.3	217.07	5	215.80	215.00	2.3	10,228	0.02%
2024/05/27	11.7	220.12	6.2	218.16	216.00	5.5	10,251	0.05%
2024/05/24	16.8	217.69	11.1	219.73	218.00	5.7	10,636	0.05%
2024/05/23	12.9	219.32	3.2	217.56	215.00	9.8	10,574	0.09%
2024/05/22	14.1	225.22	14.1	225.98	227.00	0	10,463	0.00%
2024/05/21	34.7	221.19	22.7	222.84	221.50	12	10,420	0.12%
2024/05/20	19.6	218.09	22.3	218.97	215.50	-2.7	10,360	-0.03%
2024/05/17	10	222.92	10.1	223.56	222.00	-0.1	10,210	0.00%
2024/05/16	3.6	231.10	2	226.25	226.00	1.6	10,214	0.02%
2024/05/15	6.1	226.96	6.2	229.03	229.00	-0.1	10,328	0.00%
2024/05/14	19.3	224.43	18.1	224.06	223.50	1.3	10,406	0.01%
2024/05/13	11	231.80	11.2	229.68	229.50	-0.2	10,329	0.00%
2024/05/10	12.1	251.29	15.1	252.30	255.00	-3	10,346	-0.03%
2024/05/09	34.3	256.61	14.2	256.32	248.00	20.1	10,409	0.19%
2024/05/08	37.2	251.07	23.3	252.36	255.00	13.9	10,555	0.13%
2024/05/07	10.2	248.51	10	249.16	246.00	0.2	10,556	0.00%
2024/05/06	10.4	255.78	4	256.75	254.50	6.4	10,516	0.06%
2024/05/03	21.5	259.84	13.1	257.37	253.00	8.4	10,481	0.08%
2024/05/02	15.1	273.53	24.1	272.70	267.00	-9	10,376	-0.09%
2024/04/30	22.3	272.35	14	271.75	272.00	8.3	10,381	0.08%
2024/04/29	45.2	275.38	34.1	277.30	272.00	11.1	10,321	0.11%
2024/04/26	71	280.09	84.7	271.65	265.50	-13.7	10,256	-0.13%
2024/04/25	47	296.80	46.2	292.77	288.00	0.8	10,175	0.01%
2024/04/24	2.8	317.50	6.3	309.52	320.00	-3.5	10,224	-0.03%
2024/04/23	22.5	292.46	1.2	295.83	295.50	21.4	10,285	0.21%
2024/04/22	6.5	292.92	9.5	291.47	281.00	-3	10,384	-0.03%
2024/04/19	18.1	301.78	37.1	299.76	310.50	-18.9	10,518	-0.18%
2024/04/18	34.5	343.70	10	329.00	326.50	24.5	10,669	0.23%
2024/04/17	17.2	327.79	10	335.36	341.00	7.1	10,716	0.07%
2024/04/16	11	308.58	22.1	303.01	310.00	-11.1	10,847	-0.10%
2024/04/15	9.3	338.39	45.2	330.85	329.50	-35.9	10,864	-0.33%
2024/04/12	4.2	355.87	2.2	361.65	366.00	2	10,863	0.02%
2024/04/11	6.3	311.48	7.1	325.49	333.00	-0.8	10,843	-0.01%
2024/04/10	0.3	297.00	4.2	301.31	303.00	-3.9	10,856	-0.04%
2024/04/09	3	295.50	2.2	294.43	297.50	0.8	10,902	0.01%
2024/04/08	81.1	290.20	82.2	289.53	290.50	-1	11,114	-0.01%
2024/04/03	100.3	283.46	99.3	283.39	283.50	1	11,134	0.01%
2024/04/02	117.6	269.81	115	270.30	279.00	2.6	10,897	0.02%	大買/大賣/
2024/04/01	71.4	254.84	66.3	255.70	256.50	5	10,484	0.05%
2024/03/29	185	227.45	172.2	229.49	240.50	12.8	10,134	0.13%	大買/大賣/
2024/03/28	106.4	218.44	147.1	217.71	226.00	-40.7	9,725	-0.42%	大買/大賣/
2024/03/27	42.3	206.22	22.2	207.65	205.50	20.1	9,243	0.22%
2024/03/26	101.4	204.11	86.5	199.85	208.50	14.9	9,064	0.16%	大買/
2024/03/25	131.6	209.37	131.7	207.07	206.00	-0.1	8,911	0.00%	大買/大賣/
2024/03/22	16	200.53	27.5	202.13	207.50	-11.5	8,520	-0.13%
2024/03/21	46.8	184.50	57.2	182.38	189.00	-10.4	8,455	-0.12%
2024/03/20	80	180.26	115.2	182.42	177.50	-35.2	8,303	-0.42%	大賣/
2024/03/19	37.3	178.91	46.8	179.81	177.50	-9.5	8,166	-0.12%
2024/03/18	57.2	177.82	107.7	178.38	180.00	-50.5	8,284	-0.61%	大賣/
2024/03/15	74.1	171.35	89.6	172.86	176.00	-15.4	8,693	-0.18%
2024/03/14	85.6	168.17	70.8	169.46	164.00	14.8	8,593	0.17%
2024/03/13	30.1	177.40	29	177.40	178.00	1.1	8,472	0.01%
2024/03/12	39.5	178.01	43.2	178.41	181.00	-3.6	8,518	-0.04%
2024/03/11	12.2	174.11	10	173.95	174.00	2.2	8,481	0.03%
2024/03/08	48.7	174.77	25.1	177.30	171.50	23.6	8,544	0.28%
2024/03/07	53.2	176.17	49.3	177.72	175.50	3.9	8,542	0.05%
2024/03/06	35.2	176.22	39.4	176.53	180.00	-4.2	8,532	-0.05%
2024/03/05	20.5	171.19	17.8	172.10	173.00	2.8	8,508	0.03%
2024/03/04	87.4	177.00	42.2	178.96	171.00	45.2	8,571	0.53%
2024/03/01	29.2	173.51	75.4	173.95	175.50	-46.2	8,434	-0.55%
2024/02/29	14.1	167.56	14	168.18	168.50	0.1	8,366	0.00%
2024/02/27	96.2	168.78	146.6	171.32	168.50	-50.4	8,470	-0.59%	大賣/
2024/02/26	13.1	168.88	12.2	167.69	169.50	0.9	8,463	0.01%
2024/02/23	24.2	166.51	17	167.29	166.00	7.2	8,695	0.08%
2024/02/22	32	166.17	32	167.27	165.50	0	8,929	0.00%
2024/02/21	12	166.88	44	167.98	168.00	-32	9,319	-0.34%
2024/02/20	52	165.88	28.6	166.18	164.50	23.4	9,431	0.25%
2024/02/19	33	165.10	7	164.64	163.50	26	9,512	0.27%
2024/02/16	48	169.00	54	169.23	166.50	-6	9,641	-0.06%
2024/02/15	47.1	168.31	48	169.23	172.00	-0.9	9,652	-0.01%
2024/02/05	37	166.03	21.2	167.44	168.50	15.8	9,703	0.16%
2024/02/02	41.1	167.20	36.3	168.82	165.00	4.9	9,722	0.05%
2024/02/01	51.1	166.70	75.1	167.32	165.50	-24	9,706	-0.25%
2024/01/31	103.2	176.07	103	176.17	171.00	0.2	9,650	0.00%	大買/大賣/
2024/01/30	10	166.66	63.3	167.29	169.50	-53.3	9,514	-0.56%
2024/01/29	10	158.85	17	158.94	159.00	-7	9,717	-0.07%
2024/01/26	11	161.27	8	161.00	160.50	3	9,999	0.03%
2024/01/25	17	162.85	19	163.74	161.00	-2	10,225	-0.02%
2024/01/24	12.1	163.84	30.2	164.29	163.00	-18	10,373	-0.17%
2024/01/23	23	160.85	2	161.25	160.00	21	10,521	0.20%
2024/01/22	44.5	161.51	5	160.90	159.00	39.5	10,653	0.37%
2024/01/19	45	166.44	56	170.20	162.50	-11	10,840	-0.10%
2024/01/18	90.1	164.17	100	165.73	166.00	-9.9	11,104	-0.09%
2024/01/17	22	164.89	11	167.18	162.00	11	11,443	0.10%
2024/01/16	52.3	167.15	41.1	168.49	167.00	11.2	11,865	0.09%
2024/01/15	41.2	169.39	95.6	170.39	171.50	-54.3	12,038	-0.45%
2024/01/12	24.6	163.96	70.2	165.22	166.50	-45.7	12,118	-0.38%
2024/01/11	27.6	157.52	14	158.07	156.50	13.5	12,092	0.11%
2024/01/10	60.4	160.81	32.3	160.47	158.50	28	12,111	0.23%
2024/01/09	45.3	165.27	38	164.16	168.00	7.3	12,167	0.06%
2024/01/08	13.1	163.93	13	165.23	166.50	0.1	12,308	0.00%
2024/01/05	46.2	163.54	14	163.04	164.00	32.2	12,341	0.26%
2024/01/04	38	163.16	10	163.80	161.00	28	12,379	0.23%
2024/01/03	64	164.05	64	163.79	163.50	0	12,440	0.00%
2024/01/02	132.9	161.54	132.2	163.42	163.50	0.7	12,627	0.01%	大買/大賣/
2023/12/29	100	168.55	139.4	168.27	170.00	-39.4	12,496	-0.32%	大賣/
2023/12/28	58.7	161.93	54	162.27	164.50	4.7	12,338	0.04%
2023/12/27	21	157.07	5	157.30	156.00	16	12,506	0.13%
2023/12/26	8	154.44	15	154.23	156.50	-7	12,694	-0.06%
2023/12/25	78.6	158.97	46	156.89	154.00	32.6	12,861	0.25%
2023/12/22	17	157.06	8	156.25	157.00	9	12,936	0.07%
2023/12/21	22.3	154.13	3	154.33	153.00	19.3	13,409	0.14%
2023/12/20	37.1	156.24	3	157.17	154.50	34.1	13,577	0.25%
2023/12/19	39.1	155.75	8	155.56	157.00	31.1	13,554	0.23%
2023/12/18	29.1	160.09	19	161.42	157.50	10.1	13,517	0.07%
2023/12/15	99	157.22	105.1	157.03	158.50	-6.1	13,441	-0.05%	大賣/
2023/12/14	24	160.08	49	159.21	159.50	-25	13,291	-0.19%
2023/12/13	51.5	161.20	97.3	161.17	158.50	-45.7	13,204	-0.35%
2023/12/12	121.2	167.75	106.5	168.12	163.50	14.7	13,022	0.11%	大買/大賣/
2023/12/11	18	156.11	30.1	156.64	158.50	-12.1	12,488	-0.10%
2023/12/08	28.4	142.77	37.2	142.95	144.50	-8.7	12,398	-0.07%
2023/12/07	54	139.33	16.5	139.67	138.50	37.5	12,319	0.30%
2023/12/06	2.6	136.00	4	134.63	134.00	-1.4	12,309	-0.01%
2023/12/05	20.3	133.46	15	133.40	133.50	5.3	12,352	0.04%
2023/12/04	79	137.75	22	139.59	138.00	57	12,413	0.46%
2023/12/01	44.1	142.58	15.7	144.34	141.00	28.4	12,363	0.23%
2023/11/30	12.1	143.83	0.1	145.26	146.00	12	12,275	0.10%
2023/11/29	30.7	148.21	38.4	147.52	145.50	-7.7	12,220	-0.06%
2023/11/28	30	148.59	43.1	148.13	150.00	-13.1	12,149	-0.11%
2023/11/27	37	143.88	31.2	143.91	144.00	5.8	12,076	0.05%
2023/11/24	22.5	139.70	27.6	139.80	140.00	-5.1	11,983	-0.04%
2023/11/23	86.9	146.27	63.4	149.39	141.50	23.5	11,887	0.20%
2023/11/22	55	153.73	69.1	154.50	157.00	-14.1	11,568	-0.12%
2023/11/21	52.1	148.65	138	147.70	149.00	-85.9	11,343	-0.76%	大賣/
2023/11/20	127	141.85	115.8	142.36	143.50	11.2	11,178	0.10%	大買/大賣/
2023/11/17	17.3	133.18	57	133.20	135.00	-39.7	10,903	-0.36%
2023/11/16	98.2	128.09	94.4	126.71	129.50	3.8	10,827	0.03%
2023/11/15	65.4	130.85	52.2	134.47	129.00	13.3	10,949	0.12%
2023/11/14	74.2	132.21	86	133.28	132.50	-11.8	10,997	-0.11%
2023/11/13	52	134.90	30.6	130.09	129.50	21.4	10,987	0.20%
2023/11/10	17	132.88	7.5	132.83	132.50	9.5	10,877	0.09%
2023/11/09	32	129.63	12.3	130.41	130.00	19.8	10,915	0.18%
2023/11/08	13.1	130.38	18.2	131.59	129.00	-5.1	10,896	-0.05%
2023/11/07	25.1	133.60	31.2	133.90	130.50	-6.2	10,918	-0.06%
2023/11/06	119.8	133.44	93	133.73	133.50	26.8	10,795	0.25%	大買/
2023/11/03	100.7	135.30	80.2	135.43	137.50	20.5	10,529	0.19%
2023/11/02	44.2	131.87	31	131.90	135.00	13.2	10,390	0.13%
2023/11/01	39.3	126.03	49	127.50	125.00	-9.7	10,218	-0.09%
2023/10/31	49.2	129.98	57	130.45	127.00	-7.9	10,045	-0.08%
2023/10/30	9	132.17	8	132.25	133.00	1	9,876	0.01%
2023/10/27	82.1	133.55	72.2	132.44	132.00	9.9	9,747	0.10%
2023/10/26	56	132.66	59.2	134.14	133.50	-3.2	9,541	-0.03%
2023/10/25	133.2	131.29	109.1	132.10	133.50	24.1	9,185	0.26%	大買/大賣/
2023/10/24	103.5	121.38	152.7	123.96	129.00	-49.2	8,658	-0.57%	大買/大賣/
2023/10/23	118	117.07	106	117.96	117.50	12	8,163	0.15%	大買/大賣/
2023/10/20	124.4	115.24	68.2	115.38	116.00	56.2	7,903	0.71%	大買/
2023/10/19	21.1	112.91	25.7	113.62	115.50	-4.6	7,705	-0.06%
2023/10/18	4	110.00	8	109.25	108.00	-4	7,543	-0.05%
2023/10/17	38	112.20	26	112.23	112.00	12	7,471	0.16%
2023/10/16	38	111.43	28.2	112.16	113.50	9.8	7,284	0.13%
2023/10/13	11.1	108.40	7	107.21	108.00	4.1	7,097	0.06%
2023/10/12	4	108.00	2	107.75	108.00	2	7,077	0.03%
2023/10/11	14	106.71	12	107.13	105.50	2	7,102	0.03%
2023/10/06	27.2	109.92	37	111.05	106.50	-9.8	7,280	-0.13%
2023/10/05	34	113.00	26	112.94	110.50	8	7,385	0.11%
2023/10/04	10	110.85	16.1	112.46	110.50	-6.1	7,411	-0.08%
2023/10/03	192.8	113.65	180	112.74	114.50	12.7	7,271	0.17%	大買/大賣/
2023/10/02	35.1	113.47	31.1	113.61	114.50	4	6,929	0.06%
2023/09/28	38.1	115.69	40.4	115.79	117.50	-2.2	6,749	-0.03%
2023/09/27	69	112.82	69.3	112.51	115.50	-0.2	6,589	0.00%
2023/09/26	118.5	105.90	226.2	106.89	111.50	-107.7	6,371	-1.69%	大買/大賣/鉅額交易
2023/09/25	56	97.51	166.8	100.43	101.50	-110.8	5,923	-1.87%	大賣/鉅額交易
2023/09/22	18	91.17	80.1	91.65	92.30	-62.1	5,778	-1.07%
2023/09/21	9.4	88.38	32.1	89.35	88.50	-22.7	5,716	-0.40%
2023/09/20	33	90.01	14	90.08	90.60	19	5,715	0.33%
2023/09/19	1.3	88.79	3	89.80	88.40	-1.7	5,731	-0.03%
2023/09/18	4	90.55	5	90.58	89.30	-1	5,741	-0.02%
2023/09/15	2	89.80	7	90.79	90.90	-5	5,716	-0.09%
2023/09/14	5	89.08	5	89.52	90.00	0	5,699	0.00%
2023/09/13	11	87.10	9	88.31	87.30	2	5,667	0.04%
2023/09/12	53.1	89.93	19.1	89.22	88.80	34	5,620	0.60%
2023/09/11	72.2	91.91	23.1	91.13	91.10	49.1	5,561	0.88%
2023/09/08	13	94.88	22	94.56	93.00	-9	5,501	-0.16%
2023/09/07	25.3	92.33	37	93.38	94.30	-11.7	5,533	-0.21%
2023/09/06	31	91.94	9.1	92.18	91.90	21.9	5,497	0.40%
2023/09/05	24	89.78	4	89.73	89.30	20	5,499	0.36%
2023/09/04	4	91.45	2	91.80	91.80	2	5,581	0.04%
2023/09/01	27	91.15	9	90.90	90.90	18	5,581	0.32%
2023/08/31	11.1	92.63	2	92.85	92.70	9.1	5,585	0.16%
2023/08/30	2	93.20	10	94.06	92.00	-8	5,535	-0.14%
2023/08/29	15	93.41	15	93.86	93.50	0	5,529	0.00%
2023/08/28	28.4	91.47	41.3	90.99	91.00	-12.9	5,489	-0.23%
2023/08/25	3	96.00	1.1	96.53	95.30	1.9	5,397	0.04%
2023/08/24	37.2	95.43	41	96.30	96.10	-3.8	5,381	-0.07%
2023/08/23	51	94.79	137	95.16	95.20	-86	5,307	-1.62%	大賣/
2023/08/22	30	91.99	68.6	91.48	92.00	-38.6	5,176	-0.74%
2023/08/21	48.1	91.85	138	92.61	91.90	-89.9	5,072	-1.77%	大賣/
2023/08/18	121	89.54	58.4	89.74	90.00	62.7	4,849	1.29%	大買/
2023/08/17	43	84.73	23	86.35	88.90	20	4,651	0.43%
2023/08/16	15	80.49	18	81.78	83.00	-3	4,519	-0.07%
2023/08/15	36	80.51	50	80.82	80.80	-14	4,585	-0.31%
2023/08/14	12	77.40	10	77.33	77.20	2	4,581	0.04%
2023/08/11	82	78.16	100	78.56	78.30	-18	4,694	-0.38%
2023/08/10	6	74.13	5	73.94	73.60	1	4,718	0.02%
2023/08/09	14	76.39	37.1	77.06	76.70	-23.1	4,831	-0.48%
2023/08/08	37.1	74.83	11	74.35	73.10	26.1	5,211	0.50%
2023/08/07	54	77.57	57.1	77.74	80.10	-3.1	5,556	-0.06%
2023/08/04	1	72.70	0	0.00	72.90	1	5,728	0.02%
2023/08/02	39	74.45	21	72.65	72.50	18	5,758	0.31%
2023/08/01	2	77.30	2	77.85	77.50	0	5,740	0.00%
2023/07/31	4	78.88	11	79.07	79.10	-7	5,698	-0.12%
2023/07/28	11	75.46	3	75.93	76.40	8	5,623	0.14%
2023/07/27	5	77.96	0	0.00	77.60	5	5,593	0.09%
2023/07/26	4	79.55	1	79.40	78.10	3	5,588	0.05%
2023/07/25	3	79.33	0	0.00	78.50	3	5,566	0.05%
2023/07/24	4	77.73	5	78.44	80.00	-1	5,535	-0.02%
2023/07/21	3	77.27	4	77.55	78.40	-1	5,486	-0.02%
2023/07/20	8	78.54	2	79.00	79.20	6	5,474	0.11%
2023/07/19	36	77.92	17	78.05	77.30	19	5,443	0.35%
2023/07/18	5	77.00	1.2	78.03	77.40	3.8	5,432	0.07%
2023/07/17	13	79.89	16.1	79.59	79.70	-3.1	5,399	-0.06%
2023/07/14	9.1	81.75	10	81.42	81.40	-0.9	5,342	-0.02%
2023/07/13	56.2	80.65	47.5	81.00	80.80	8.7	5,255	0.17%
2023/07/12	30.6	75.92	50.4	77.62	77.40	-19.8	4,972	-0.40%
2023/07/11	6	70.33	8.2	70.27	71.20	-2.2	4,617	-0.05%
2023/07/07	0.3	64.30	2	63.65	64.00	-1.8	4,510	-0.04%
2023/07/06	24	64.39	22	64.36	63.70	2	4,510	0.04%
2023/07/05	1.2	67.29	1	66.40	66.00	0.2	4,480	0.00%
2023/07/04	13	66.72	7	66.71	67.10	6	4,508	0.13%
2023/07/03	24.1	64.00	40	64.54	65.80	-15.9	4,501	-0.35%
2023/06/30	7	61.31	33	61.48	61.10	-26	4,464	-0.58%
2023/06/28	0	0.00	7	59.13	59.00	-7	4,394	-0.16%
2023/06/27	0	0.00	2	58.15	57.40	-2	4,389	-0.05%
2023/06/26	6	57.83	2	57.55	58.00	4	4,359	0.09%
2023/06/21	4	57.83	0	0.00	58.20	4	4,362	0.09%
2023/06/20	1.3	58.02	0	0.00	57.90	1.3	4,393	0.03%
2023/06/19	3	57.73	6	57.60	57.50	-3	4,512	-0.07%
2023/06/16	2	58.35	1.1	58.69	57.80	0.9	4,517	0.02%
2023/06/15	34	58.71	26.1	58.24	58.90	7.9	4,491	0.18%
2023/06/14	2	58.60	0	0.00	58.00	2	4,483	0.04%
2023/06/13	16.1	57.99	193	57.44	57.80	-177	4,456	-3.97%	大賣/鉅額交易
2023/06/12	47.1	60.50	102	60.40	60.40	-54.9	4,362	-1.26%	大賣/
2023/06/09	11	66.17	18	66.07	67.10	-7	4,305	-0.16%
2023/06/08	29	65.29	29	64.42	64.90	0	4,290	0.00%
2023/06/07	10	64.09	13	64.32	64.40	-3	4,200	-0.07%
2023/06/06	17	63.39	20	63.42	64.20	-3	4,207	-0.07%
2023/06/05	5	63.08	4	62.68	63.20	1	4,161	0.02%
2023/06/02	16	61.04	6	61.84	60.80	10	4,134	0.24%
2023/06/01	1	62.00	6	61.45	61.20	-5	4,116	-0.12%
2023/05/30	9	62.56	6	62.55	62.70	3	4,267	0.07%
2023/05/29	15	64.57	3	64.07	63.80	12	4,320	0.28%
2023/05/26	14	64.88	13	63.93	63.90	1	4,297	0.02%
2023/05/25	1	63.50	1	63.80	63.50	0	4,253	0.00%
2023/05/24	3	63.93	16	63.78	64.50	-13	4,236	-0.31%
2023/05/23	17	65.41	7	65.17	65.20	10	4,193	0.24%
2023/05/22	9	64.23	17	65.11	64.60	-8	4,170	-0.19%
2023/05/19	33	64.00	46	63.76	63.90	-13	4,120	-0.32%
2023/05/18	49	62.37	12	62.06	62.60	37	3,979	0.93%
2023/05/17	42	60.58	47	60.61	62.00	-5	3,878	-0.13%
2023/05/16	27	58.89	57	58.55	59.20	-30	3,718	-0.81%
2023/05/15	44	57.52	26	57.57	58.00	18	3,620	0.50%
2023/05/12	104	56.65	106	56.90	57.80	-2	3,468	-0.06%	大買/大賣/
2023/05/11	200	56.38	202	55.84	55.70	-2	3,000	-0.07%	大買/大賣/
2023/05/10	15	50.61	71.1	51.14	53.10	-56.1	2,477	-2.26%
2023/05/09	2	48.20	9	48.23	48.35	-7	2,246	-0.31%
2023/05/08	5	48.16	8	47.96	47.85	-3	2,204	-0.14%
2023/05/05	0	0.00	6	46.47	46.15	-6	2,153	-0.28%
2023/05/04	3	46.55	0	0.00	46.30	3	2,164	0.14%
2023/05/03	3	46.30	2	45.95	46.50	1	2,187	0.05%
2023/05/02	0	0.00	2	45.63	46.25	-2	2,220	-0.09%
2023/04/27	2	43.75	2	44.35	44.30	0	2,254	0.00%
2023/04/26	6	44.05	0	0.00	44.30	6	2,271	0.26%
2023/04/25	0	0.00	6	44.23	43.95	-6	2,301	-0.26%
2023/04/24	2	44.90	2	45.05	45.00	0	2,324	0.00%
2023/04/21	6	45.80	12	44.93	44.70	-6	2,372	-0.25%
2023/04/20	17	45.83	7	45.61	45.20	10	2,354	0.42%
2023/04/19	4	46.70	2	46.55	46.70	2	2,436	0.08%
2023/04/18	6	46.22	3	46.25	45.90	3	2,493	0.12%
2023/04/17	11	46.86	6	46.50	46.50	5	2,479	0.20%
2023/04/14	6	47.07	6	47.27	46.85	0	2,485	0.00%
2023/04/13	8	47.09	2	47.25	46.80	6	2,473	0.24%
2023/04/12	20	47.21	7	47.54	47.50	13	2,457	0.53%
2023/04/11	3	48.13	4	47.95	47.60	-1	2,483	-0.04%
2023/04/10	2	48.00	11	47.97	47.85	-9	2,494	-0.36%
2023/04/07	32	48.69	4	49.03	48.25	28	2,514	1.11%
2023/04/06	270	50.16	298	50.20	50.20	-28	2,480	-1.13%	大買/大賣/
2023/03/31	4	48.46	31	48.14	48.45	-27	2,383	-1.13%
2023/03/30	4	46.34	1	46.65	46.35	3	2,310	0.13%
2023/03/29	2	46.53	2	46.23	46.55	0	2,313	0.00%
2023/03/28	31	46.31	6	46.44	46.15	25	2,321	1.08%
2023/03/27	7	47.80	6	47.97	48.00	1	2,304	0.04%
2023/03/24	11	47.76	2	47.53	47.50	9	2,302	0.39%
2023/03/23	7	48.37	15	48.28	48.40	-8	2,285	-0.35%
2023/03/22	312	48.51	165	48.32	48.30	147	2,261	6.50%	大買/大賣/鉅額交易
2023/03/21	7	45.99	9	46.19	46.00	-2	2,150	-0.09%
2023/03/17	15	44.96	1	45.15	45.20	14	2,194	0.64%
2023/03/16	14	44.58	4	44.18	44.45	10	2,219	0.45%
2023/03/15	4.1	46.44	0	0.00	45.65	4.1	2,232	0.18%
2023/03/14	7	46.85	4	46.70	46.60	3	2,246	0.13%
2023/03/13	10	46.12	16	46.02	46.50	-6	2,276	-0.26%
2023/03/10	19	45.46	2	45.60	45.05	17	2,270	0.75%
2023/03/09	8.1	45.64	10	45.11	46.90	-2	2,293	-0.09%
2023/03/08	0	0.00	2	45.38	45.60	-2	2,258	-0.09%
2023/03/07	0	0.00	4	45.19	45.20	-4	2,288	-0.17%
2023/03/06	3	45.05	0	0.00	45.30	3	2,277	0.13%
2023/03/03	152	45.60	149	45.55	45.25	3	2,257	0.13%	大買/大賣/
2023/03/02	17	45.19	11	45.63	45.95	6	2,200	0.27%
2023/03/01	1	40.90	16	42.80	43.85	-15	2,066	-0.73%
2023/02/24	1	40.50	0	0.00	40.50	1	1,975	0.05%
2023/02/23	1	39.70	0	0.00	39.70	1	1,975	0.05%
2023/02/22	7	39.85	0	0.00	39.85	7	1,973	0.35%
2023/02/20	147	39.10	130	39.10	39.20	17	1,971	0.86%	大買/大賣/
2023/02/16	1	39.45	2	39.15	39.30	-1	1,977	-0.05%
2023/02/15	0	0.00	145	39.62	39.75	-145	2,036	-7.12%	大賣/鉅額交易
2023/02/14	2	40.00	1	40.05	40.05	1	2,103	0.05%
2023/02/13	2	39.68	5.7	39.82	39.30	-3.7	2,197	-0.17%
2023/02/10	0	0.00	5.8	41.48	41.20	-5.8	2,159	-0.27%
2023/02/09	0	0.00	13	42.31	42.15	-13	2,149	-0.60%
2023/02/07	3	41.90	0	0.00	42.50	3	2,130	0.14%
2023/02/03	0	0.00	1	41.65	41.70	-1	2,094	-0.05%
2023/02/02	0	0.00	1.3	42.14	42.10	-1.3	2,081	-0.06%
2023/02/01	0	0.00	10	42.56	42.65	-10	2,062	-0.48%
2023/01/31	8	42.02	5	41.89	42.45	3	2,030	0.15%
2023/01/30	4	40.76	4.2	40.63	41.35	-0.2	1,987	-0.01%
2023/01/17	2	39.10	1.1	39.48	39.15	0.9	1,953	0.05%
2023/01/16	4	39.95	0	0.00	39.70	4	1,932	0.21%
2023/01/13	2	40.30	28	40.45	40.40	-26	1,914	-1.36%
2023/01/12	4	41.88	5.2	41.39	41.25	-1.2	1,888	-0.06%
2023/01/11	3	41.88	6	41.63	41.40	-3	1,846	-0.16%
2023/01/09	15.1	41.27	14	40.90	41.00	1.1	1,761	0.06%
2023/01/06	39	39.25	10	39.30	39.85	29	1,647	1.76%
2023/01/05	2	38.55	0	0.00	38.20	2	1,572	0.13%
2023/01/04	0	0.00	3	38.50	38.45	-3	1,560	-0.19%
2023/01/03	1	37.25	0	0.00	37.25	1	1,534	0.07%
2022/12/30	0	0.00	1	37.80	37.65	-1	1,528	-0.07%
2022/12/29	4	37.09	0	0.00	37.25	4	1,509	0.27%
2022/12/28	1	38.90	10	39.04	38.65	-9	1,458	-0.62%
2022/12/27	13	38.83	1	38.65	38.45	12	1,425	0.84%
2022/12/26	1	38.20	1	38.40	38.50	0	1,377	0.00%
2022/12/22	0	0.00	1	37.70	37.40	-1	1,334	-0.07%
2022/12/21	0	0.00	1	37.15	37.10	-1	1,330	-0.08%
2022/12/19	2	36.68	5	36.65	36.75	-3	1,301	-0.23%
2022/12/16	0	0.00	1	37.65	37.70	-1	1,282	-0.08%
2022/12/15	4	38.19	1	38.40	38.35	3	1,265	0.24%
2022/12/14	4	37.89	2	37.93	37.90	2	1,247	0.16%
2022/12/13	5.5	37.90	0	0.00	37.30	5.5	1,225	0.45%
2022/12/12	3	38.03	2	37.80	38.10	1	1,204	0.08%
2022/12/09	2	37.43	4	37.45	37.75	-2	1,173	-0.17%
2022/12/08	6	37.35	2.1	37.34	37.35	3.9	1,145	0.34%
2022/12/07	6.1	36.41	9	36.50	36.60	-2.9	1,109	-0.26%
2022/12/06	4	37.08	8	37.19	37.15	-4	1,069	-0.37%
2022/12/05	272	36.90	257	36.90	36.75	15	1,024	1.46%	大買/大賣/
2022/12/02	5	35.46	4	35.78	35.50	1	929	0.11%
2022/12/01	256.2	35.02	8	34.82	35.15	248.2	872	28.45%	大買/鉅額交易
2022/11/30	3.3	33.81	0	0.00	33.80	3.3	820	0.40%
2022/11/29	12.1	33.43	8	33.84	33.45	4.1	814	0.50%
2022/11/28	0	0.00	2	32.35	32.90	-2	772	-0.26%
2022/11/25	0	0.00	2	33.15	32.15	-2	766	-0.26%
2022/11/22	4	32.45	2	32.40	32.45	2	734	0.27%
2022/11/21	0	0.00	2	32.95	32.20	-2	729	-0.27%
2022/11/18	2	32.20	0	0.00	32.20	2	708	0.28%
2022/11/16	2	32.00	0	0.00	31.90	2	689	0.29%
2022/11/11	0	0.00	2	32.50	32.00	-2	639	-0.31%
2022/11/10	3	32.32	0	0.00	31.75	3	572	0.52%
2022/11/09	2	32.35	0	0.00	32.35	2	496	0.40%
2022/10/11	0	0.00	2	29.70	29.40	-2	411	-0.49%
2022/10/05	0	0.00	1	29.95	29.80	-1	406	-0.25%
2022/09/26	0	0.00	1	29.70	29.55	-1	427	-0.23%
2022/09/22	1	30.60	0	0.00	30.85	1	444	0.23%
2022/09/19	0	0.00	2	31.35	31.40	-2	453	-0.44%
2022/09/15	3	32.00	0	0.00	31.90	3	458	0.65%
2022/09/14	0	0.00	3	31.55	31.85	-3	460	-0.65%
2022/09/08	0	0.00	1	30.50	30.40	-1	548	-0.18%
2022/09/05	2	32.30	0	0.00	32.20	2	599	0.33%
2022/08/26	0	0.00	1	32.85	32.80	-1	686	-0.15%
2022/08/25	1	32.60	0	0.00	32.60	1	684	0.15%
2022/08/16	0	0.00	1	32.35	32.30	-1	675	-0.15%
2022/08/11	0	0.00	5	32.14	32.15	-5	650	-0.77%
2022/08/09	0	0.00	1	30.65	30.80	-1	629	-0.16%
2022/08/04	2	30.25	2	30.45	30.80	0	623	0.00%
2022/08/03	0	0.00	3	30.65	30.45	-3	628	-0.48%
2022/08/01	1	31.10	1.1	31.22	31.20	-0.1	642	-0.02%
2022/07/28	2	30.40	6	30.47	30.30	-4	632	-0.63%
2022/07/27	2	30.30	8	30.35	30.40	-6	632	-0.95%
2022/07/21	10	29.98	0	0.00	30.15	10	640	1.56%
2022/07/19	0	0.00	17	30.16	30.15	-17	651	-2.61%
2022/07/18	0	0.00	4	29.80	29.75	-4	655	-0.61%
2022/07/15	0	0.00	1	29.65	29.65	-1	658	-0.15%
2022/07/14	12.1	29.55	1	29.50	29.50	11.1	668	1.66%
2022/07/12	2	28.90	0	0.00	28.90	2	684	0.29%
2022/07/11	0	0.00	2	29.50	29.65	-2	722	-0.28%
2022/07/08	9	29.58	0	0.00	29.30	9	750	1.20%
2022/07/07	1	29.50	2	29.30	29.35	-1	796	-0.13%
2022/07/06	0	0.00	1	28.75	28.25	-1	792	-0.13%
2022/07/05	1	29.40	0	0.00	29.40	1	809	0.12%
2022/07/04	0	0.00	1	28.70	29.00	-1	832	-0.12%
2022/07/01	0	0.00	1	29.15	28.95	-1	836	-0.12%
2022/06/30	1	29.65	0	0.00	29.75	1	828	0.12%
2022/06/29	0	0.00	8	30.10	30.15	-8	818	-0.98%
2022/06/28	3	30.70	0	0.00	30.40	3	840	0.36%
2022/06/22	0	0.00	3	30.70	30.20	-3	844	-0.36%
2022/06/21	2	30.40	0	0.00	31.15	2	850	0.24%
2022/06/20	5	32.11	1	31.40	30.05	4	847	0.47%
2022/06/17	2	33.23	1	33.15	33.20	1	807	0.12%
2022/06/16	2	32.65	0	0.00	33.00	2	749	0.27%
2022/06/15	2	32.05	0	0.00	32.35	2	703	0.28%
2022/06/14	0	0.00	5	32.40	31.90	-5	698	-0.72%
2022/06/10	0	0.00	1	32.95	33.20	-1	684	-0.15%
2022/06/09	3	33.25	2	33.10	33.10	1	675	0.15%
2022/06/08	0	0.00	5.3	33.27	33.20	-5.3	658	-0.81%
2022/06/07	1.3	32.90	7	32.67	32.75	-5.7	627	-0.91%
2022/06/06	0	0.00	9	31.88	31.85	-9	596	-1.51%
2022/06/02	0	0.00	3	31.85	31.80	-3	600	-0.50%
2022/05/30	0	0.00	4	31.69	31.65	-4	622	-0.64%
2022/05/26	1	31.00	0	0.00	30.90	1	621	0.16%
2022/05/25	1	30.80	0	0.00	30.80	1	638	0.16%
2022/05/16	0	0.00	4	30.39	30.20	-4	684	-0.58%
2022/05/13	1	29.95	0	0.00	29.95	1	686	0.15%
2022/04/22	0	0.00	1	30.75	30.30	-1	793	-0.13%
2022/04/20	2	30.60	0	0.00	30.65	2	790	0.25%
2022/04/15	13	31.69	7.2	33.12	31.45	5.8	807	0.72%
2022/04/14	8	34.09	4	34.20	33.90	4	771	0.52%
2022/04/13	16	33.49	7	33.30	34.15	9	750	1.20%
2022/04/12	0	0.00	20	32.55	32.75	-20	717	-2.79%
2022/04/11	0.2	33.10	11	33.00	32.55	-10.8	723	-1.49%
2022/04/08	20	33.16	10	32.67	33.15	10	723	1.38%
2022/04/07	3	32.15	2	32.30	31.75	1	782	0.13%
2022/04/01	0	0.00	1	31.75	32.00	-1	853	-0.12%
2022/03/31	2	32.25	25	32.30	31.90	-23	901	-2.55%
2022/03/30	1	31.90	21	31.80	32.00	-20	887	-2.25%
2022/03/29	0	0.00	11	32.05	31.50	-11	884	-1.24%
2022/03/28	0	0.00	1	31.60	32.20	-1	880	-0.11%
2022/03/25	0	0.00	30	31.97	31.80	-30	869	-3.45%
2022/03/24	0	0.00	18	31.70	31.90	-18	861	-2.09%
2022/03/23	5	31.45	21	31.51	31.30	-16	845	-1.89%
2022/03/22	0	0.00	20	31.06	31.55	-20	841	-2.38%
2022/03/21	10	31.20	0	0.00	31.20	10	834	1.20%
2022/03/17	5	30.60	1	30.50	30.65	4	838	0.48%
2022/03/16	1	30.00	1	30.35	30.05	0	835	0.00%
2022/03/15	11	30.35	0	0.00	30.00	11	829	1.33%
2022/03/14	0	0.00	14	30.95	30.80	-14	828	-1.69%
2022/03/11	0	0.00	5	30.80	30.65	-5	830	-0.60%
2022/03/10	0	0.00	116	30.95	30.85	-116	829	-13.98%	大賣/鉅額交易
2022/03/09	6	30.20	0	0.00	30.25	6	823	0.73%
2022/03/07	12	30.30	1	30.25	30.35	11	818	1.34%
2022/03/04	12	31.81	1	31.90	31.50	11	810	1.36%
2022/03/03	7	32.19	43	32.25	32.00	-36	809	-4.44%
2022/03/02	3	31.95	1	31.90	31.90	2	801	0.25%
2022/03/01	3	31.20	13	31.49	31.60	-10	793	-1.26%
2022/02/25	12	31.40	11	31.44	31.20	1	792	0.13%
2022/02/24	3	30.87	1	30.45	30.45	2	779	0.26%
2022/02/22	1	30.80	0	0.00	30.75	1	768	0.13%
2022/02/21	3	31.60	0	0.00	31.70	3	761	0.39%
2022/02/17	0	0.00	2	32.00	31.70	-2	764	-0.26%
2022/02/16	10	31.67	12	32.08	31.75	-2	762	-0.26%
2022/02/15	3	31.55	3	31.10	31.10	0	752	0.00%
2022/02/14	10	30.90	10	31.05	31.00	0	770	0.00%
2022/02/11	11	31.78	11	31.50	31.50	0	768	0.00%
2022/02/10	10	31.90	11	32.12	32.15	-1	766	-0.13%
2022/02/09	10	31.58	10	31.75	31.80	0	756	0.00%
2022/02/08	3	31.48	6	31.45	31.45	-3	745	-0.40%
2022/01/26	3	29.40	3	29.35	29.25	0	731	0.00%
2022/01/25	4	29.70	8	29.48	29.45	-4	726	-0.55%
2022/01/24	0	0.00	3	30.25	30.25	-3	715	-0.42%
2022/01/21	23	32.37	9	31.74	31.65	14	697	2.01%
2022/01/20	12	32.05	6	32.13	32.50	6	672	0.89%
2022/01/18	16	31.38	0	0.00	31.50	16	639	2.50%
2022/01/17	5	30.70	0	0.00	30.70	5	631	0.79%
2022/01/14	6	30.83	0	0.00	30.75	6	638	0.94%
2022/01/13	7	31.50	0	0.00	31.45	7	639	1.09%
2022/01/11	19	32.42	2	32.55	31.65	17	633	2.68%
2022/01/10	12	31.86	1	32.00	32.00	11	622	1.77%
2022/01/07	11	30.98	0	0.00	30.90	11	608	1.81%
2022/01/06	10	31.30	0	0.00	31.25	10	607	1.65%
2022/01/05	10	31.30	0	0.00	30.90	10	599	1.67%
2022/01/04	20	31.98	6	31.93	31.70	14	583	2.40%
2022/01/03	54	32.49	0	0.00	32.05	54	571	9.45%
2021/12/30	51	32.48	10	32.81	32.55	41	545	7.51%
2021/12/29	23	31.59	0	0.00	31.80	23	458	5.02%
2021/12/28	31	30.87	3	30.60	30.95	28	414	6.76%
2021/12/27	14	30.28	2	30.25	30.80	12	383	3.13%
2021/12/24	4	29.05	0	0.00	29.15	4	336	1.19%
2021/12/08	0	0.00	1	28.25	28.20	-1	317	-0.32%
2021/11/19	0	0.00	1	29.65	29.45	-1	384	-0.26%
2021/11/17	0	0.00	1	30.00	30.10	-1	383	-0.26%
2021/11/15	0	0.00	2	29.80	29.70	-2	376	-0.53%
2021/11/11	16	30.27	19	29.74	29.40	-3	375	-0.80%
2021/11/04	3	29.50	0	0.00	29.50	3	381	0.79%
2021/11/01	3	29.18	0	0.00	29.30	3	398	0.75%
2021/10/25	2	29.23	0	0.00	29.50	2	448	0.45%
2021/10/22	0	0.00	1	29.05	29.55	-1	462	-0.22%
2021/10/21	0	0.00	1	29.45	28.10	-1	464	-0.22%
2021/10/19	1	29.20	0	0.00	29.00	1	510	0.20%
2021/10/18	6	29.18	0	0.00	29.15	6	523	1.15%
2021/10/15	1	28.05	4	28.20	28.25	-3	521	-0.57%
2021/10/14	5	27.40	0	0.00	27.55	5	527	0.95%
2021/10/04	0	27.40	2	27.20	27.20	-2	718	-0.28%
2021/10/01	4	28.00	0	0.00	28.20	4	724	0.55%
2021/09/27	0	0.00	1	29.20	29.15	-1	748	-0.13%
2021/09/14	0	0.00	1	29.10	28.90	-1	771	-0.13%
2021/09/07	1	28.95	0	0.00	29.15	1	772	0.13%
2021/09/06	2	30.00	0	0.00	29.60	2	777	0.26%
2021/09/03	5	29.65	5	29.80	30.55	0	767	0.00%
2021/08/31	0	0.00	3	30.05	30.10	-3	721	-0.42%
2021/08/30	3	30.60	0	0.00	30.10	3	730	0.41%
2021/08/11	0	0.00	2	30.20	29.70	-2	735	-0.27%
2021/08/04	3	32.17	0	0.00	32.05	3	799	0.38%
2021/08/03	1	32.30	1	32.85	32.25	0	817	0.00%
2021/08/02	2	31.08	2	31.30	31.05	0	799	0.00%
2021/07/30	1	31.35	0	0.00	31.15	1	839	0.12%
2021/07/29	4	31.64	2	31.75	31.75	2	849	0.24%
2021/07/28	3	31.10	13	31.75	31.90	-10	863	-1.16%
2021/07/27	7	33.31	7	33.20	33.10	0	874	0.00%
2021/07/26	13	34.13	0	0.00	33.90	13	892	1.46%
2021/07/23	10	33.98	2	33.85	33.80	8	901	0.89%
2021/07/22	0	0.00	3.2	33.59	33.20	-3.2	936	-0.34%
2021/07/21	0	0.00	10.3	33.21	33.15	-10.3	964	-1.07%
2021/07/15	3	33.75	3	33.83	33.90	0	1,022	0.00%
2021/07/14	5	33.67	0	0.00	33.45	5	1,005	0.50%
2021/07/13	0	0.00	5	33.32	33.25	-5	992	-0.50%
2021/07/12	5	32.99	2	32.70	32.75	3	960	0.31%
2021/07/09	0	0.00	3	32.00	32.00	-3	929	-0.32%
2021/07/08	1	31.20	0	0.00	31.25	1	942	0.11%
2021/07/07	0	0.00	4	30.89	31.05	-4	961	-0.42%
2021/07/05	1	30.20	0	0.00	30.10	1	1,030	0.10%
2021/06/29	1	29.80	0	0.00	29.65	1	1,382	0.07%
2021/06/15	0	0.00	3	30.20	30.20	-3	1,584	-0.19%
2021/06/02	1	29.15	0	0.00	29.30	1	1,763	0.06%
2021/06/01	1	29.50	0	0.00	29.60	1	1,795	0.06%
2021/05/19	0	0.00	1	27.30	27.50	-1	1,979	-0.05%
2021/05/18	1	25.60	1	26.50	27.25	0	1,982	0.00%
2021/05/17	1	25.10	0	0.00	25.40	1	1,987	0.05%
2021/05/12	1	26.25	1	26.20	26.60	0	1,939	0.00%
2021/05/11	2	28.95	0	0.00	28.75	2	1,919	0.10%
2021/05/10	0	0.00	4	30.20	30.05	-4	1,899	-0.21%
2021/05/07	9	30.88	5	30.96	31.00	4	1,893	0.21%
2021/05/06	1	30.00	0	0.00	30.05	1	1,862	0.05%
2021/05/05	0.5	31.30	0	0.00	30.70	0.5	1,858	0.03%
2021/05/04	1	31.60	25	32.15	31.50	-24	1,855	-1.29%
2021/05/03	0	0.00	15	33.04	32.80	-15	1,850	-0.81%
2021/04/29	46	34.71	30	34.40	34.05	16	1,869	0.86%
2021/04/28	29	34.32	0	0.00	34.40	29	1,932	1.50%
2021/04/27	16	34.17	41	33.77	34.30	-25	1,909	-1.31%
2021/04/26	26	33.89	42	33.86	33.75	-16	1,902	-0.84%
2021/04/23	36	33.51	13	32.92	33.40	23	1,905	1.21%
2021/04/22	4	33.34	5	33.54	32.60	-1	2,065	-0.05%
2021/04/21	0	0.00	2	33.33	33.45	-2	2,063	-0.10%
2021/04/20	0	0.00	1	32.90	33.00	-1	2,249	-0.04%
2021/04/19	1.4	33.20	8	33.14	33.00	-6.6	2,262	-0.29%
2021/04/16	0	0.00	2	32.60	32.80	-2	2,296	-0.09%
2021/04/15	2	32.33	2	32.20	32.60	0	2,303	0.00%
2021/04/14	0	0.00	4	32.33	32.30	-4	2,324	-0.17%
2021/04/13	0	0.00	2	33.20	33.00	-2	2,441	-0.08%
2021/04/12	1	33.60	0	0.00	33.40	1	2,437	0.04%
2021/04/09	2	34.50	9	34.64	34.25	-7	2,416	-0.29%
2021/04/08	20.1	34.94	77	35.02	35.10	-56.9	2,375	-2.40%
2021/04/07	0	0.00	1	33.40	34.00	-1	2,198	-0.05%
2021/04/06	2	33.25	1	33.15	33.60	1	2,175	0.05%
2021/04/01	22	33.54	12	33.31	33.25	10	2,205	0.45%
2021/03/31	0	0.00	2	32.40	32.55	-2	2,127	-0.09%
2021/03/26	0	0.00	0.1	31.55	31.75	-0.1	2,085	0.00%
2021/03/25	0	0.00	2	31.70	31.55	-2	2,087	-0.10%
2021/03/24	0	0.00	4	31.94	31.65	-4	2,082	-0.19%
2021/03/23	0	0.00	5	31.95	31.80	-5	2,079	-0.24%
2021/03/19	1	32.00	1	32.00	32.05	0	2,054	0.00%
2021/03/18	24	33.02	3	33.38	32.50	21	2,037	1.03%
2021/03/17	0	0.00	10	32.50	32.95	-10	1,942	-0.51%
2021/03/16	44	32.40	3	32.30	32.05	41	1,922	2.13%
2021/03/15	0	0.00	2	31.75	31.90	-2	1,898	-0.11%
2021/03/12	3	31.87	37	31.71	32.05	-34	1,893	-1.80%
2021/03/11	20	32.15	5	31.95	31.95	15	1,889	0.79%
2021/03/10	0	0.00	2	31.35	31.95	-2	1,875	-0.11%
2021/03/09	0	0.00	17	31.31	31.30	-17	1,855	-0.92%
2021/03/08	3	32.00	0	0.00	31.45	3	1,801	0.17%
2021/03/05	0	0.00	9	31.69	32.20	-9	1,775	-0.51%
2021/03/04	0	0.00	2	31.35	31.40	-2	1,748	-0.11%
2021/03/03	5	31.45	6	31.56	31.70	-1	1,749	-0.06%
2021/03/02	4	32.05	0	0.00	32.20	4	1,720	0.23%
2021/02/25	1	31.00	0	0.00	30.90	1	1,658	0.06%
2021/02/24	13	31.44	5	31.43	31.00	8	1,659	0.48%
2021/02/23	5	32.15	0	0.00	31.80	5	1,647	0.30%
2021/02/22	25	31.48	0	0.00	31.45	25	1,593	1.57%
2021/02/19	3	30.35	0	0.00	30.80	3	1,577	0.19%
2021/02/18	2	30.40	0	0.00	30.65	2	1,573	0.13%
2021/02/17	0	0.00	6	30.14	30.15	-6	1,565	-0.38%
2021/02/05	2	29.25	18	29.10	29.25	-16	1,551	-1.03%
2021/02/04	1	29.10	1	29.00	29.00	0	1,548	0.00%
2021/02/02	18	29.10	0	0.00	29.10	18	1,554	1.16%
2021/02/01	0	0.00	2	28.95	28.75	-2	1,551	-0.13%
2021/01/29	1	29.60	0	0.00	29.35	1	1,540	0.06%
2021/01/26	1	30.75	1	30.55	30.60	0	1,501	0.00%
2021/01/25	2	31.25	2	31.38	31.25	0	1,486	0.00%
2021/01/22	29	32.54	6	32.15	32.00	23	1,463	1.57%
2021/01/21	45	33.16	35	33.75	33.50	10	1,417	0.71%
2021/01/20	2	31.33	2	31.43	30.85	0	1,320	0.00%
2021/01/19	7	32.84	0	0.00	32.55	7	1,283	0.55%
2021/01/18	2	32.40	0	0.00	32.60	2	1,251	0.16%
2021/01/15	12	33.77	20	33.72	33.35	-8	1,210	-0.66%
2021/01/14	0	0.00	1	32.55	32.65	-1	1,041	-0.10%
2021/01/13	12	33.45	30	33.55	32.95	-18	1,015	-1.77%
2021/01/11	1	32.10	4	32.00	31.95	-3	789	-0.38%
2021/01/08	0	0.00	1	30.65	31.00	-1	749	-0.13%
2021/01/07	3	31.30	0	0.00	31.35	3	745	0.40%
2021/01/06	18.1	32.39	24	32.32	31.55	-5.9	716	-0.82%
2021/01/05	10	30.72	12	30.17	30.70	-2	562	-0.36%
2021/01/04	0	0.00	12	29.48	29.65	-12	539	-2.22%
2020/12/30	12	29.37	5	29.46	29.60	7	516	1.35%
2020/12/29	7	29.84	5.1	29.79	29.65	1.9	512	0.37%
2020/12/28	24.1	30.15	8	30.21	30.00	16.1	499	3.22%
2020/12/23	0	0.00	1	27.70	27.70	-1	408	-0.24%
2020/12/21	0	0.00	1	28.20	28.30	-1	420	-0.24%
2020/12/09	0	0.00	9	28.39	28.30	-9	448	-2.01%
2020/12/04	0	0.00	1	28.00	27.95	-1	447	-0.22%
2020/12/03	5	27.80	0	0.00	27.80	5	446	1.12%
2020/12/02	0	0.00	5	27.85	27.85	-5	446	-1.12%
2020/12/01	0	0.00	20	27.83	27.85	-20	449	-4.45%
2020/11/30	5	28.41	0	0.00	28.25	5	448	1.11%
2020/11/26	0	0.00	2	27.45	27.50	-2	448	-0.45%
2020/11/23	1	27.50	0	0.00	27.55	1	613	0.16%
2020/11/20	0	0.00	2	27.25	27.30	-2	673	-0.30%
2020/11/18	0	0.00	10	27.05	27.10	-10	705	-1.42%
2020/11/17	0	0.00	2	26.90	27.00	-2	718	-0.28%
2020/11/16	0	0.00	1	26.90	26.90	-1	784	-0.13%
2020/10/19	10	26.70	0	0.00	26.55	10	1,474	0.68%
2020/10/16	1	25.95	0	0.00	26.00	1	1,511	0.07%
2020/10/14	0	0.00	1	26.50	26.40	-1	1,548	-0.06%
2020/10/12	2	26.40	0	0.00	26.40	2	1,744	0.11%
2020/10/08	1	26.60	0	0.00	26.55	1	1,824	0.05%
2020/10/06	0	0.00	3	26.72	26.85	-3	2,236	-0.13%
2020/09/29	0	0.00	1	26.65	26.55	-1	2,391	-0.04%
2020/09/25	5	26.31	1	26.10	26.10	4	2,593	0.15%
2020/09/24	2	26.63	1	26.95	26.70	1	2,604	0.04%
2020/09/22	2	28.10	0	0.00	28.05	2	2,604	0.08%
2020/09/15	2	29.00	6	28.85	28.95	-4	2,583	-0.15%
2020/09/10	3	27.78	0	0.00	27.85	3	2,561	0.12%
2020/09/09	0	0.00	3	27.73	27.95	-3	2,555	-0.12%
2020/09/04	0	0.00	1	28.15	28.25	-1	2,602	-0.04%
2020/09/03	3	28.53	0	0.00	28.45	3	2,605	0.12%
2020/09/02	7	28.49	0	0.00	28.40	7	2,603	0.27%
2020/09/01	1	28.05	2	28.05	28.00	-1	2,605	-0.04%
2020/08/31	0	0.00	24	28.66	28.40	-24	2,602	-0.92%
2020/08/28	19	28.70	0	0.00	29.30	19	2,602	0.73%
2020/08/27	24	31.11	2	31.00	30.10	22	2,618	0.84%
2020/08/26	2	32.18	9	31.88	31.90	-7	2,571	-0.27%
2020/08/25	2	31.28	11	31.92	31.50	-9	2,503	-0.36%
2020/08/24	2	30.48	2	30.60	30.50	0	2,472	0.00%
2020/08/21	0	0.00	2	30.10	30.15	-2	2,469	-0.08%
2020/08/20	8	29.63	7	29.91	29.20	1	2,457	0.04%
2020/08/19	2	32.98	14	33.04	33.00	-12	2,392	-0.50%
2020/08/18	16	32.71	10	33.08	33.10	6	2,345	0.26%
2020/08/17	2	32.90	0	0.00	32.90	2	2,303	0.09%
2020/08/12	1	32.00	0	0.00	31.85	1	2,312	0.04%
2020/08/11	0	0.00	2	32.15	32.15	-2	2,301	-0.09%
2020/08/10	2	32.40	0	0.00	32.70	2	2,299	0.09%
2020/08/07	1	32.95	0	0.00	32.65	1	2,292	0.04%
2020/08/06	0	0.00	5	33.50	33.15	-5	2,277	-0.22%
2020/08/05	14	34.09	13	33.97	33.60	1	2,251	0.04%
2020/08/04	4	32.25	0	0.00	32.30	4	2,108	0.19%
2020/08/03	0	0.00	14	32.57	32.40	-14	2,102	-0.67%
2020/07/31	13	32.99	2	32.85	32.85	11	2,096	0.52%
2020/07/30	2	33.35	5	33.26	33.00	-3	2,105	-0.14%
2020/07/29	3	32.05	0	0.00	32.15	3	2,068	0.15%
2020/07/28	10	32.33	12	32.70	31.90	-2	2,055	-0.10%
2020/07/27	4	33.68	0	0.00	33.00	4	2,020	0.20%
2020/07/24	3	33.57	3	33.75	33.05	0	1,975	0.00%
2020/07/23	2	33.35	22	33.63	34.00	-20	1,914	-1.04%
2020/07/22	3	32.48	4	32.75	32.80	-1	1,807	-0.06%
2020/07/21	0	0.00	4	32.43	32.30	-4	1,769	-0.23%
2020/07/20	5	32.21	3	31.92	32.35	2	1,751	0.11%
2020/07/17	58	32.86	55	32.72	31.70	3	1,724	0.17%
2020/07/16	4	31.93	3	31.90	31.60	1	1,597	0.06%
2020/07/15	14	32.26	15	32.15	32.15	-1	1,600	-0.06%
2020/07/14	60	33.52	30	33.66	33.25	30	1,579	1.90%
2020/07/13	2	31.65	0	0.00	31.85	2	1,312	0.15%
2020/07/10	1	30.55	4	30.71	31.50	-3	1,199	-0.25%
2020/07/09	11	30.23	13	30.12	30.95	-2	1,117	-0.18%
2020/07/08	1	29.20	6	29.00	29.10	-5	1,054	-0.47%
2020/07/07	16	28.79	4	29.05	28.80	12	1,044	1.15%
2020/07/06	9	29.75	10	30.28	30.50	-1	993	-0.10%
2020/07/03	2	27.78	3	27.95	27.75	-1	854	-0.12%
2020/07/02	2	27.95	0	0.00	28.00	2	843	0.24%
2020/07/01	3	27.52	0	0.00	27.50	3	835	0.36%
2020/06/29	0	0.00	1	26.80	26.95	-1	833	-0.12%
2020/06/24	1	27.05	0	0.00	27.05	1	834	0.12%
2020/06/19	0	0.00	2	27.10	27.05	-2	843	-0.24%
2020/06/12	1	27.00	0	0.00	26.95	1	886	0.11%
2020/06/11	9	28.42	28	28.52	27.65	-19	886	-2.14%
2020/06/10	7	27.48	0	0.00	27.10	7	852	0.82%
2020/06/08	10	27.60	0	0.00	27.55	10	872	1.15%
2020/06/05	9	28.12	0	0.00	28.05	9	867	1.04%
2020/06/04	3	27.70	10	28.01	28.60	-7	863	-0.81%
2020/06/03	14	27.56	14	27.96	28.30	0	835	0.00%
2020/05/20	1	26.60	1	26.40	25.80	0	829	0.00%
2020/05/19	0	0.00	1	25.90	25.75	-1	805	-0.12%
2020/05/18	1	25.10	0	0.00	25.15	1	803	0.12%
2020/05/07	1	26.10	0	0.00	26.10	1	855	0.12%
2020/05/06	7	26.60	1	26.30	26.30	6	854	0.70%
2020/05/04	1	25.30	0	0.00	25.30	1	847	0.12%
2020/04/30	2	25.70	1	25.65	25.70	1	849	0.12%
2020/04/28	0	0.00	1	25.40	25.20	-1	852	-0.12%
2020/04/22	2	25.13	0	0.00	25.05	2	906	0.22%
2020/04/21	0	0.00	1	26.30	25.25	-1	907	-0.11%
2020/04/20	1	25.30	9	25.36	26.00	-8	909	-0.88%
2020/04/17	5	26.12	21	25.01	26.20	-16	933	-1.71%
2020/04/16	26	24.76	0	0.00	24.40	26	877	2.96%
2020/04/15	0	0.00	2	24.93	25.05	-2	868	-0.23%
2020/04/14	9	23.77	0	0.00	24.00	9	861	1.04%
2020/04/10	2	23.30	7	23.33	23.40	-5	875	-0.57%
2020/03/31	3	21.70	0	0.00	21.80	3	957	0.31%
2020/03/30	5	21.73	0	0.00	21.80	5	974	0.51%
2020/03/25	0	0.00	1	22.00	21.30	-1	1,175	-0.09%
2020/03/13	1	23.00	6	22.95	23.55	-5	1,812	-0.28%
2020/03/12	1	26.05	0	0.00	25.40	1	1,796	0.06%
2020/03/10	1	26.90	0	0.00	27.50	1	1,780	0.06%
2020/03/09	1	28.00	0	0.00	27.80	1	1,770	0.06%
2020/03/06	2	29.60	0	0.00	29.00	2	1,760	0.11%
2020/02/27	0	0.00	1	29.50	28.60	-1	1,718	-0.06%
2020/02/25	1	31.00	0	0.00	31.00	1	1,684	0.06%
2020/02/24	0	0.00	10	30.00	30.15	-10	1,657	-0.60%
2020/02/21	1	30.40	0	0.00	30.25	1	1,646	0.06%
2020/02/17	1	29.70	0	0.00	30.45	1	1,621	0.06%
2020/02/13	1	31.20	1	31.20	30.65	0	1,596	0.00%
2020/02/11	0	0.00	3	30.10	30.35	-3	1,571	-0.19%
2020/02/10	1	29.95	0	0.00	29.90	1	1,566	0.06%
2020/02/07	1	30.30	0	0.00	30.30	1	1,563	0.06%
2020/02/06	1	31.10	1	31.00	31.10	0	1,553	0.00%
2020/02/03	14	28.86	1	29.45	29.50	13	1,526	0.85%
2020/01/30	1	30.05	2	30.00	29.85	-1	1,501	-0.07%
2020/01/20	4	33.04	2	32.80	32.70	2	1,475	0.14%
2020/01/17	0	0.00	1	32.55	32.40	-1	1,443	-0.07%
2020/01/15	0	0.00	2	32.30	32.20	-2	1,430	-0.14%
2020/01/14	26	32.91	26	32.37	32.70	0	1,428	0.00%
2020/01/13	7	32.71	15	32.39	32.70	-8	1,433	-0.56%
2020/01/08	1	30.65	5	30.35	30.35	-4	1,398	-0.29%
2020/01/07	1	31.05	0	0.00	31.30	1	1,386	0.07%
2020/01/03	1	31.55	0	0.00	31.35	1	1,357	0.07%
2019/12/31	2	31.45	0	0.00	31.45	2	1,315	0.15%
2019/12/27	0	0.00	1	31.65	31.60	-1	1,289	-0.08%
2019/12/26	3	31.80	2	32.08	31.85	1	1,282	0.08%
2019/12/25	12	31.98	2	31.93	31.85	10	1,247	0.80%
2019/12/24	2	32.20	8	32.29	32.00	-6	1,226	-0.49%
2019/12/23	7	33.36	15	33.14	33.15	-8	1,167	-0.69%
2019/12/20	7	32.76	12	32.83	32.70	-5	1,084	-0.46%
2019/12/19	91	33.33	52	33.38	32.80	39	1,011	3.86%
2019/12/18	9	30.11	8	30.55	31.05	1	677	0.15%
2019/12/16	1	28.90	3	29.20	28.85	-2	564	-0.35%
2019/12/13	3	29.05	1	29.00	28.85	2	551	0.36%
2019/12/12	27	29.22	74	29.18	29.50	-47	495	-9.49%
2019/12/11	60	27.62	10	28.00	28.00	50	341	14.66%
2019/11/13	0	0.00	1	25.05	25.10	-1	252	-0.40%
2019/10/31	1	25.35	0	0.00	25.30	1	274	0.36%
2019/10/28	0	0.00	5	25.80	25.65	-5	273	-1.83%
2019/10/24	0	0.00	1	25.80	25.70	-1	276	-0.36%
2019/10/04	0	0.00	1	25.25	25.25	-1	186	-0.54%
2019/09/20	1	25.00	0	0.00	26.00	1	180	0.56%
2019/09/18	0	0.00	1	24.80	25.10	-1	176	-0.57%
2019/08/19	1	25.50	0	0.00	25.50	1	172	0.58%
2019/08/13	0	0.00	1	27.40	27.45	-1	163	-0.61%
2019/08/12	1	27.80	0	0.00	27.65	1	182	0.55%
2019/08/02	0	0.00	1	27.60	27.70	-1	315	-0.32%
2019/07/15	1	28.05	0	0.00	28.00	1	307	0.33%
2019/07/11	0	0.00	1	27.90	27.95	-1	311	-0.32%
2019/07/10	1	28.15	0	0.00	28.25	1	312	0.32%
2019/06/03	0	0.00	10	27.85	28.00	-10	356	-2.81%
2019/05/28	5	28.30	0	0.00	28.30	5	403	1.24%
2019/05/21	1	27.90	0	0.00	27.95	1	447	0.22%
2019/05/20	0	0.00	1	27.80	27.65	-1	453	-0.22%
2019/05/17	1	29.55	0	0.00	28.30	1	472	0.21%
2019/05/15	12	29.51	1	29.45	29.60	11	443	2.48%
2019/05/14	13	29.28	11	29.38	29.95	2	418	0.48%
2019/05/13	1	28.65	3	29.00	29.00	-2	356	-0.56%
2019/05/10	1	28.00	0	0.00	28.05	1	326	0.31%
2019/05/09	1	27.80	0	0.00	27.50	1	321	0.31%
2019/04/29	0	0.00	1	27.80	27.55	-1	315	-0.32%
2019/04/22	1	28.10	3	28.10	28.20	-2	311	-0.64%
2019/04/16	1	28.20	0	0.00	28.25	1	307	0.33%
2019/04/09	0	0.00	1	28.85	28.85	-1	295	-0.34%
2019/04/03	0	0.00	1	28.90	28.90	-1	292	-0.34%
2019/03/27	3	28.85	0	0.00	29.00	3	287	1.04%
2019/03/25	1	27.95	2	27.90	27.90	-1	276	-0.36%
2019/03/13	1	28.45	0	0.00	28.40	1	270	0.37%
2019/03/11	1	28.00	0	0.00	28.30	1	272	0.37%
2019/03/05	1	29.95	0	0.00	29.25	1	273	0.37%
2019/02/27	0	0.00	1	28.55	28.65	-1	232	-0.43%
2019/02/26	0	0.00	1	28.85	28.95	-1	227	-0.44%
2019/02/25	1	29.40	0	0.00	29.30	1	219	0.45%
2019/02/21	1	27.90	0	0.00	27.90	1	183	0.54%
2019/02/20	0	0.00	15	27.72	27.70	-15	182	-8.21%
2019/02/19	1	27.85	5	27.90	27.85	-4	178	-2.25%
2019/02/18	21	27.48	0	0.00	28.05	21	169	12.41%
2018/11/29	0	0.00	1	27.10	27.15	-1	229	-0.44%
2018/11/21	1	26.00	0	0.00	26.15	1	435	0.23%
2018/10/25	0	0.00	5	25.50	25.10	-5	564	-0.89%
2018/10/11	7	25.99	0	0.00	25.95	7	610	1.15%
2018/10/08	0	0.00	1	29.50	29.50	-1	587	-0.17%
2018/09/26	1	31.30	0	0.00	31.30	1	608	0.16%
2018/09/12	0	0.00	1	31.00	31.05	-1	638	-0.16%
2018/09/11	0	0.00	5	31.50	31.20	-5	654	-0.76%
2018/09/10	0	0.00	1	31.00	31.05	-1	659	-0.15%
2018/09/05	1	32.85	0	0.00	32.80	1	661	0.15%
2018/09/04	1	32.85	131	33.10	33.25	-130	680	-19.10%	大賣/鉅額交易
2018/08/31	0	0.00	1	33.65	33.60	-1	670	-0.15%
2018/08/30	4	33.74	12	33.75	33.95	-8	662	-1.21%
2018/08/23	0	0.00	3	30.20	30.00	-3	543	-0.55%
2018/08/21	0	0.00	10	31.50	31.50	-10	512	-1.95%
2018/08/08	0	0.00	30	33.57	33.50	-30	663	-4.52%
2018/06/26	1	33.60	0	0.00	33.40	1	1,639	0.06%
2018/06/12	1	35.30	0	0.00	35.30	1	1,948	0.05%
2018/06/05	0	0.00	11	34.98	34.85	-11	1,984	-0.55%
2018/06/04	0	0.00	10	35.06	34.95	-10	1,978	-0.51%
2018/06/01	1	34.90	5	35.01	34.85	-4	1,974	-0.20%
2018/05/31	0	0.00	15	34.33	35.15	-15	1,967	-0.76%
2018/05/30	0	0.00	9	34.13	34.10	-9	1,957	-0.46%
2018/05/29	0	0.00	1	34.75	34.70	-1	1,949	-0.05%
2018/05/28	6	35.00	6	34.88	34.90	0	1,946	0.00%
2018/05/25	10	34.88	10	35.01	34.90	0	1,943	0.00%
2018/05/24	1	35.00	0	0.00	35.05	1	1,943	0.05%
2018/05/22	0	0.00	6	34.50	34.45	-6	1,994	-0.30%
2018/05/18	0	0.00	4	34.81	34.65	-4	2,002	-0.20%
2018/05/17	0	0.00	1	35.00	35.20	-1	1,998	-0.05%
2018/05/16	10	34.95	14	34.99	35.00	-4	1,988	-0.20%
2018/05/15	10	38.35	10	37.83	37.65	0	1,899	0.00%
2018/05/11	10	37.72	10	37.22	37.10	0	1,833	0.00%
2018/05/10	6	37.55	6	37.64	37.60	0	1,817	0.00%
2018/05/09	1	37.50	0	0.00	37.55	1	1,804	0.06%
2018/05/08	2	37.20	1	37.35	37.05	1	1,786	0.06%
2018/05/07	14	38.01	13	37.62	37.60	1	1,778	0.06%
2018/05/04	1	37.55	0	0.00	37.55	1	1,751	0.06%
2018/05/03	10	36.60	10	36.71	36.70	0	1,678	0.00%
2018/04/27	0	0.00	5	36.69	36.70	-5	1,675	-0.30%
2018/04/26	0	0.00	2	37.35	36.50	-2	1,674	-0.12%
2018/04/25	5	36.00	5	36.25	36.45	0	1,621	0.00%
2018/04/24	5	36.12	4	36.31	36.20	1	1,622	0.06%
2018/04/20	0	0.00	3	37.20	37.30	-3	1,577	-0.19%
2018/04/19	0	0.00	1	36.30	36.10	-1	1,542	-0.06%
2018/04/17	0	0.00	2	36.25	35.85	-2	1,561	-0.13%
2018/04/16	5	37.25	4	36.89	36.55	1	1,575	0.06%
2018/04/13	8	38.51	5	38.64	37.80	3	1,560	0.19%
2018/04/12	1	37.20	3	37.00	37.50	-2	1,443	-0.14%
2018/04/10	5	36.40	5	36.55	36.75	0	1,671	0.00%
2018/04/02	8	36.56	0	0.00	36.60	8	1,738	0.46%
2018/03/31	6	36.33	7	37.13	36.95	-1	1,713	-0.06%
2018/03/30	0	0.00	1	35.25	35.00	-1	1,602	-0.06%
2018/03/29	1	35.00	1	35.60	35.00	0	1,599	0.00%
2018/03/28	1	35.05	0	0.00	35.20	1	1,600	0.06%
2018/03/26	0	0.00	0	35.40	35.40	0	1,593	0.00%
2018/03/21	8	37.57	0	0.00	37.15	8	1,511	0.53%
2018/03/20	32	36.76	15	37.24	37.70	17	1,448	1.17%
2018/03/16	0	0.00	2	35.20	35.00	-2	1,319	-0.15%
2018/03/15	0	0.00	1	35.20	35.20	-1	1,332	-0.08%
2018/03/13	3	36.53	1	36.40	36.00	2	1,408	0.14%
2018/03/12	6	35.70	0	0.00	36.00	6	1,379	0.44%
2018/03/02	17	34.96	0	0.00	34.70	17	1,434	1.19%
2018/02/23	0	0.00	1	35.80	35.60	-1	1,457	-0.07%
2018/02/21	0	0.00	2	34.00	34.25	-2	1,418	-0.14%
2018/02/07	1	32.70	0	0.00	32.70	1	1,486	0.07%
2018/02/06	0	0.00	2	32.00	31.65	-2	1,505	-0.13%
2018/02/01	0	0.00	1	34.80	34.80	-1	1,558	-0.06%
2018/01/31	0	0.00	3	34.53	34.70	-3	1,580	-0.19%
2018/01/30	1	34.50	0	0.00	34.50	1	1,626	0.06%
2018/01/24	1	35.30	0	0.00	35.25	1	2,068	0.05%
2018/01/19	3	36.60	0	0.00	36.20	3	2,236	0.13%
2018/01/16	0	0.00	1	36.50	36.40	-1	2,389	-0.04%
2018/01/11	18	36.67	1	36.70	36.80	17	2,404	0.71%
2018/01/10	0	0.00	1	37.15	36.75	-1	2,403	-0.04%
2018/01/08	0	0.00	1	38.35	36.75	-1	2,507	-0.04%
2018/01/05	1	38.20	3	37.73	38.20	-2	2,569	-0.08%
2018/01/04	0	0.00	4	36.89	37.60	-4	2,449	-0.16%
2018/01/02	0	0.00	1	34.25	34.20	-1	2,450	-0.04%