益登 (3048)-新光-高雄券商分點個股進出

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
30.65
漲跌
▲0.95
漲幅
+3.20%
成交量
617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:13:35(已收盤)

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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/12/17	0	0.00	1	30.40	30.65	-1	2,452	-0.04%
2024/12/16	2	29.80	1	30.10	29.70	1	2,463	0.04%
2024/12/11	0	0.00	2	30.80	30.75	-2	2,516	-0.08%
2024/12/10	1	30.70	1	30.65	30.50	0	2,522	0.00%
2024/12/09	0.2	31.23	0	0.00	30.85	0.2	2,552	0.01%
2024/12/05	0.1	32.00	0	0.00	31.80	0.1	2,593	0.00%
2024/12/04	0	0.00	1	32.20	32.15	-1	2,634	-0.04%
2024/12/03	0	0.00	1	32.00	31.80	-1	2,683	-0.04%
2024/12/02	1.2	31.73	1	31.85	31.55	0.2	2,737	0.01%
2024/11/29	0	32.00	0	0.00	32.70	0	2,740	0.00%
2024/11/28	0.2	32.10	1	32.00	32.20	-0.8	2,789	-0.03%
2024/11/27	1.1	32.72	0	0.00	32.50	1.1	2,822	0.04%
2024/11/22	5.1	32.66	0	0.00	32.65	5.1	2,937	0.17%
2024/11/21	0	32.85	0	0.00	32.70	0	2,984	0.00%
2024/11/20	1.1	33.66	1	33.30	33.10	0.1	3,040	0.00%
2024/11/19	1	33.10	8	33.33	33.50	-7	3,102	-0.23%
2024/11/18	1.1	33.01	1	33.00	32.80	0.1	3,227	0.00%
2024/11/15	2	33.73	3.6	33.89	34.10	-1.6	3,347	-0.05%
2024/11/14	14.3	33.14	6	32.78	32.70	8.3	3,587	0.23%
2024/11/12	1.6	36.74	0	0.00	36.60	1.6	3,792	0.04%
2024/11/11	1.1	37.00	0	0.00	36.95	1.1	3,939	0.03%
2024/11/08	1	37.80	0	0.00	37.30	1	4,080	0.02%
2024/11/07	1	37.80	0	0.00	37.75	1	4,280	0.02%
2024/11/06	0	37.35	2	37.35	37.35	-2	4,489	-0.04%
2024/11/05	1	37.60	1	37.45	37.30	0	4,611	0.00%
2024/11/04	3	37.72	4	37.55	37.55	-1	4,747	-0.02%
2024/11/01	0	0.00	2	37.15	38.80	-2	4,810	-0.04%
2024/10/30	1.1	37.97	0	0.00	37.50	1.1	5,001	0.02%
2024/10/29	0.2	38.50	1	38.30	38.25	-0.8	5,035	-0.02%
2024/10/28	1.4	38.76	0	0.00	39.15	1.4	5,051	0.03%
2024/10/25	3	39.45	2	39.45	39.35	1	5,094	0.02%
2024/10/24	4	39.98	0	0.00	39.80	4	5,151	0.08%
2024/10/23	2	40.97	3	41.00	40.80	-1	5,181	-0.02%
2024/10/22	2	40.88	1	41.10	41.00	1	5,312	0.02%
2024/10/21	5	40.64	7	40.77	40.90	-2	5,396	-0.04%
2024/10/18	9	39.56	3.2	39.53	39.45	5.8	5,468	0.11%
2024/10/17	4	39.85	3	40.05	40.15	1	5,558	0.02%
2024/10/16	1	38.95	1	39.20	39.70	0	5,760	0.00%
2024/10/15	1	40.25	7	40.29	39.40	-6	5,856	-0.10%
2024/10/14	0.2	39.00	1	39.35	39.70	-0.8	5,913	-0.01%
2024/10/11	7.6	40.35	17	40.15	39.15	-9.4	6,077	-0.15%
2024/10/09	52	44.71	38.7	43.16	42.35	13.3	6,329	0.21%
2024/10/08	3.1	40.27	18	41.71	42.50	-15	6,354	-0.24%
2024/10/07	14	40.75	21.1	40.63	40.25	-7	6,529	-0.11%
2024/10/04	10.1	39.66	11	39.55	39.75	-0.9	6,874	-0.01%
2024/09/30	0.1	37.38	0	0.00	37.35	0.1	7,817	0.00%
2024/09/27	1.1	37.91	1	38.10	37.85	0.1	8,379	0.00%
2024/09/26	4	38.95	5	38.17	38.00	-1	8,572	-0.01%
2024/09/25	2	38.85	2	38.65	38.55	0	8,938	0.00%
2024/09/24	1.1	37.44	0	0.00	37.40	1.1	9,258	0.01%
2024/09/23	19	36.89	26	36.65	36.70	-7	9,298	-0.08%
2024/09/20	2	39.95	2	40.00	39.95	0	9,358	0.00%
2024/09/19	1	39.00	3	39.65	39.80	-2	9,436	-0.02%
2024/09/16	2.1	39.58	1.6	39.42	39.40	0.5	9,896	0.00%
2024/09/13	3	40.13	6	40.19	39.85	-3	10,331	-0.03%
2024/09/12	3	40.35	1	40.10	40.10	2	11,346	0.02%
2024/09/11	0	0.00	4	39.30	38.90	-4	11,758	-0.03%
2024/09/10	6.1	39.53	9	39.12	39.00	-3	12,134	-0.02%
2024/09/09	6	39.71	6	39.91	39.80	0	13,351	0.00%
2024/09/06	8	40.63	4	40.79	40.45	4	13,743	0.03%
2024/09/05	6	42.15	5	41.90	40.85	1	14,030	0.01%
2024/09/04	2	41.54	15	40.99	40.75	-13	14,129	-0.09%
2024/09/03	6	44.28	2	44.52	43.40	4	14,278	0.03%
2024/09/02	3	44.00	0	0.00	43.70	3	14,512	0.02%
2024/08/30	2	44.83	0	0.00	44.00	2	15,214	0.01%
2024/08/29	2	44.30	1	44.50	45.20	1	15,254	0.01%
2024/08/28	23	45.65	3	45.33	45.05	20	15,292	0.13%
2024/08/27	1	45.95	0	0.00	45.85	1	15,405	0.01%
2024/08/26	1.5	46.08	1	46.35	45.00	0.5	15,463	0.00%
2024/08/23	3	44.53	1	45.50	45.10	2	15,767	0.01%
2024/08/22	7	45.51	9	45.69	45.00	-2	15,755	-0.01%
2024/08/21	5	46.54	6	46.41	46.15	-1	15,692	-0.01%
2024/08/20	15	47.01	13.1	47.03	46.75	1.9	15,627	0.01%
2024/08/19	16.3	47.49	35	47.28	47.05	-18.7	15,494	-0.12%
2024/08/16	32.6	47.54	66	47.21	46.50	-33.4	15,361	-0.22%
2024/08/15	16	45.36	17	45.76	45.50	-1	15,070	-0.01%
2024/08/14	21	45.52	17	45.13	44.10	4	14,912	0.03%
2024/08/13	69.1	46.23	54.2	45.98	46.25	14.9	14,743	0.10%
2024/08/12	42	45.76	15	45.63	45.85	27	14,587	0.19%
2024/08/09	43.2	45.57	30.2	44.30	44.10	13	14,438	0.09%
2024/08/08	47.4	42.99	44	42.85	43.15	3.4	14,229	0.02%
2024/08/07	6	41.29	14	40.93	42.15	-8	14,025	-0.06%
2024/08/06	22.1	38.09	6	38.67	38.35	16.1	13,890	0.12%
2024/08/05	13.1	40.35	1.7	40.36	40.35	11.4	13,743	0.08%
2024/08/02	19.2	45.76	13	45.07	44.80	6.2	13,661	0.05%
2024/07/31	5	43.33	2	42.90	42.60	3	13,405	0.02%
2024/07/30	0	42.10	1	41.20	43.30	-1	13,377	-0.01%
2024/07/29	7	43.60	4	43.39	43.10	3	13,319	0.02%
2024/07/26	3	44.95	0	0.00	45.00	3	13,242	0.02%
2024/07/23	25.2	47.43	14	46.02	46.00	11.2	13,180	0.08%
2024/07/22	29	45.73	31	45.61	45.35	-2	13,024	-0.02%
2024/07/19	51	48.31	63	47.33	47.20	-12	12,907	-0.09%
2024/07/18	19.1	48.33	12	48.75	48.10	7.1	12,785	0.06%
2024/07/17	20.1	50.79	32	50.57	50.00	-11.9	12,670	-0.09%
2024/07/16	25.5	49.24	52	49.07	49.95	-26.5	12,438	-0.21%
2024/07/15	20	49.14	7.1	48.91	48.80	12.9	12,317	0.10%
2024/07/12	56	50.43	53.1	49.76	49.85	2.9	12,220	0.02%
2024/07/11	123	50.99	110	51.42	50.10	13	12,017	0.11%	大買/大賣/
2024/07/10	46.2	50.06	47.6	50.74	51.90	-1.5	11,659	-0.01%
2024/07/09	69.6	47.44	69.4	47.07	47.20	0.3	11,230	0.00%
2024/07/08	88.4	51.42	71.1	48.83	49.85	17.3	10,952	0.16%
2024/07/05	133.8	52.90	95.2	53.11	52.50	38.5	10,441	0.37%	大買/
2024/07/04	13	49.45	4	49.13	49.70	9	9,455	0.09%
2024/07/03	48	42.77	94	44.30	45.20	-46	9,288	-0.50%
2024/07/02	57.1	41.56	61	41.39	41.10	-3.9	8,717	-0.04%
2024/07/01	80	41.53	100	41.66	41.65	-20	8,503	-0.24%
2024/06/28	98.2	40.72	118	40.71	40.20	-19.9	8,105	-0.25%	大賣/
2024/06/27	8	39.19	4	38.95	38.60	4	7,744	0.05%
2024/06/26	41.5	39.62	37	39.57	39.60	4.5	7,647	0.06%
2024/06/25	15	38.55	12.2	38.47	38.50	2.8	7,464	0.04%
2024/06/24	31	39.41	25.8	39.57	38.95	5.2	7,364	0.07%
2024/06/21	71	41.66	27.1	41.37	41.10	43.9	7,166	0.61%
2024/06/20	92	40.82	89	40.90	41.80	3	6,876	0.04%
2024/06/19	106.2	41.02	106	41.48	40.00	0.2	6,421	0.00%	大買/大賣/
2024/06/18	92.1	38.60	103.1	38.73	39.15	-11	5,391	-0.20%	大賣/
2024/06/17	77	37.53	71.5	37.52	37.90	5.5	4,951	0.11%
2024/06/14	345.2	38.90	346.6	38.49	37.50	-1.5	4,561	-0.03%	大買/大賣/
2024/06/13	76	35.09	84	35.78	36.75	-8	3,302	-0.24%
2024/06/12	44.1	32.08	34	32.50	33.45	10.1	2,882	0.35%
2024/06/11	11.9	30.48	22.6	31.14	30.45	-10.7	2,576	-0.41%
2024/06/07	24.4	32.82	65.4	32.66	32.30	-41	2,439	-1.68%
2024/06/06	40.5	35.24	27	34.89	34.45	13.5	2,235	0.60%
2024/06/05	111.2	35.89	70	35.63	34.65	41.2	1,936	2.13%	大買/
2024/06/04	6	38.15	4.1	38.15	38.15	1.9	1,215	0.16%
2024/06/03	22	34.70	4	34.70	34.70	18	1,124	1.60%
2024/05/31	6	31.06	5	31.55	31.55	1	1,049	0.10%
2024/05/30	12	28.47	18	28.56	28.70	-6	903	-0.66%
2024/05/29	13.5	29.16	15	29.11	28.55	-1.5	797	-0.19%
2024/05/28	2.1	26.75	8	25.79	26.65	-5.9	454	-1.29%
2024/05/27	0.1	25.10	2	25.15	25.15	-1.9	408	-0.47%
2024/05/24	0.1	24.70	1	25.10	25.20	-0.9	411	-0.23%
2024/05/23	0	25.15	2	25.00	24.85	-2	412	-0.48%
2024/05/22	0	0.00	0.1	25.05	25.10	-0.1	415	-0.02%
2024/05/21	2.3	24.75	2	24.98	25.15	0.3	418	0.06%
2024/05/20	0.2	24.75	0	0.00	24.75	0.2	421	0.04%
2024/05/17	3.3	24.70	0	0.00	24.75	3.3	462	0.70%
2024/05/16	0.7	24.63	1	24.65	24.65	-0.3	478	-0.07%
2024/05/14	1	24.55	1	24.50	24.55	0	483	0.00%
2024/05/13	0	0.00	7	24.33	24.50	-7	478	-1.46%
2024/05/06	0	23.80	0	0.00	23.65	0	510	0.00%
2024/05/03	2	23.55	0	0.00	23.50	2	506	0.39%
2024/05/02	0	0.00	2	23.50	23.60	-2	504	-0.40%
2024/04/25	5	23.15	0	0.00	23.20	5	495	1.01%
2024/04/23	0	23.20	0	0.00	22.90	0	494	0.00%
2024/04/22	0	22.90	0	0.00	22.80	0	496	0.00%
2024/04/19	3	22.92	0	0.00	22.80	3	495	0.61%
2024/04/18	5.1	23.00	0	0.00	23.20	5.1	489	1.03%
2024/04/17	0	23.05	0.1	23.10	23.20	-0.1	490	-0.02%
2024/04/16	5	23.13	1.9	23.23	23.00	3.1	491	0.63%
2024/04/15	0	23.74	0	0.00	23.50	0	487	0.00%
2024/04/12	5	23.90	0	0.00	23.85	5	484	1.03%
2024/04/11	0	0.00	0.1	23.80	23.70	-0.1	475	-0.02%
2024/04/10	0	0.00	0	23.70	23.65	0	472	0.00%
2024/04/09	0	23.70	0	0.00	23.40	0	470	0.00%
2024/04/08	0.3	23.39	0	0.00	23.25	0.3	467	0.05%
2024/04/03	0	23.60	0	0.00	23.50	0	463	0.00%
2024/04/02	0	0.00	1	23.75	23.70	-1	461	-0.22%
2024/03/28	0.1	23.65	0	0.00	23.50	0.1	455	0.01%
2024/03/26	3	23.58	0	0.00	23.65	3	455	0.66%
2024/03/20	1	23.50	0	0.00	23.50	1	448	0.22%
2024/03/19	10.1	23.85	0	0.00	23.80	10.1	454	2.22%
2024/03/18	0	23.65	0	0.00	23.70	0	458	0.00%
2024/03/15	5	23.78	0	0.00	23.60	5	461	1.08%
2024/03/14	5	23.99	0	0.00	23.90	5	458	1.09%
2024/03/13	16	24.32	0	0.00	24.15	16	453	3.53%
2024/03/11	1	24.30	0	0.00	24.30	1	444	0.23%
2024/03/08	0	24.75	0	0.00	24.65	0	441	0.00%
2024/03/06	3.1	25.25	0	0.00	25.20	3.1	436	0.71%
2024/03/05	0	25.65	0	0.00	25.35	0	430	0.00%
2024/03/04	0	26.05	0	0.00	25.75	0	428	0.00%
2024/03/01	0	25.95	0	0.00	25.80	0	424	0.00%
2024/02/29	0	25.60	0	0.00	25.75	0	421	0.00%
2024/02/27	0	25.55	1	25.55	25.60	-1	420	-0.24%
2024/02/23	0	26.00	0	0.00	25.75	0	411	0.00%
2024/02/22	3	25.70	0	0.00	25.75	3	405	0.74%
2024/02/21	16	25.73	11	25.70	25.80	5	397	1.26%
2024/02/20	1	26.25	15.1	26.30	26.10	-14.1	389	-3.61%
2024/02/19	0	25.27	4	25.50	25.50	-4	348	-1.15%
2024/02/15	0	24.70	0	0.00	24.70	0	336	0.01%
2024/02/02	0	24.75	0	0.00	24.50	0	339	0.01%
2024/02/01	0	24.52	0.1	24.75	24.70	-0.1	342	-0.02%
2024/01/31	10	24.60	10	24.60	24.50	0	322	0.00%
2024/01/30	0	23.65	0	0.00	23.55	0	290	0.01%
2024/01/25	0	0.00	1	23.95	23.70	-1	297	-0.34%
2024/01/24	1	23.75	0	0.00	23.80	1	298	0.34%
2024/01/23	0	23.80	0	0.00	23.70	0	298	0.01%
2024/01/22	0	23.70	0	0.00	23.40	0	297	0.00%
2024/01/16	0.1	23.50	0	0.00	23.50	0.1	343	0.03%
2024/01/11	0	23.85	0	0.00	23.75	0	344	0.01%
2024/01/10	0	23.90	0	0.00	23.75	0	411	0.01%
2024/01/09	0.1	24.15	0	0.00	23.95	0.1	409	0.02%
2024/01/05	0	24.43	0	0.00	24.40	0	409	0.00%
2023/12/21	0	24.45	0	0.00	24.45	0	418	0.00%
2023/12/19	0	0.00	25.5	24.47	24.35	-25.5	416	-6.13%
2023/12/18	0	0.00	0.1	24.80	24.75	-0.1	411	-0.02%
2023/12/15	15	25.10	0	0.00	25.20	15	406	3.69%
2023/12/14	13	25.17	0	0.00	25.15	13	402	3.23%
2023/12/13	6	24.62	0	0.00	24.85	6	394	1.52%
2023/12/12	0	24.55	0	0.00	24.60	0	386	0.00%
2023/12/08	0	0.00	1	24.35	24.40	-1	376	-0.27%
2023/12/06	2	24.10	0	0.00	24.25	2	376	0.53%
2023/12/05	0.2	24.32	0	0.00	24.25	0.2	375	0.04%
2023/12/04	0.2	24.70	0	0.00	24.60	0.2	373	0.05%
2023/12/01	2	24.83	0	0.00	24.85	2	372	0.55%
2023/11/29	1	24.40	5	24.37	24.45	-4	371	-1.07%
2023/11/28	3	24.25	0	0.00	24.35	3	367	0.82%
2023/11/24	1	24.00	0	0.00	24.00	1	367	0.27%
2023/11/22	0.1	24.20	4	24.25	24.20	-3.9	365	-1.07%
2023/11/21	2	24.10	0	0.00	24.05	2	363	0.55%
2023/11/20	0	24.05	0	0.00	24.10	0	362	0.01%
2023/11/16	0	0.00	0	24.00	23.95	0	359	0.00%
2023/11/15	4	24.02	4	24.03	24.00	0	357	0.01%
2023/11/14	0	23.98	0	0.00	23.65	0	361	0.00%
2023/11/09	2	23.75	0	0.00	23.75	2	364	0.55%
2023/11/03	0	23.05	0	0.00	23.00	0	388	0.00%
2023/11/01	1	23.00	0	0.00	23.00	1	386	0.26%
2023/10/31	0	23.50	0	0.00	23.25	0	387	0.00%
2023/10/30	0	23.45	0	0.00	23.35	0	389	0.00%
2023/10/27	0.1	23.38	0	0.00	23.30	0.1	392	0.01%
2023/10/25	4	24.00	4	24.20	24.00	0	388	0.00%
2023/10/24	4	24.23	5	24.27	24.25	-1	382	-0.26%
2023/10/20	1	22.90	0	0.00	23.00	1	359	0.28%
2023/10/19	0.1	22.35	0	0.00	22.75	0.1	364	0.03%
2023/10/18	2	22.35	0	0.00	22.40	2	370	0.54%
2023/10/16	0	23.05	0	0.00	22.90	0	323	0.00%
2023/10/13	1	23.10	0	0.00	23.15	1	347	0.29%
2023/10/12	0	0.00	1	23.30	23.30	-1	382	-0.26%
2023/10/11	0	23.15	0	0.00	22.95	0	390	0.01%
2023/10/05	0.1	23.36	0	0.00	23.35	0.1	404	0.01%
2023/10/04	0	23.35	0	0.00	23.30	0	410	0.00%
2023/10/03	1	23.55	0	0.00	23.55	1	412	0.24%
2023/09/27	0	22.95	0	0.00	22.90	0	433	0.00%
2023/09/26	0	23.25	0	0.00	23.05	0	436	0.00%
2023/09/25	0	23.35	0	0.00	23.35	0	440	0.00%
2023/09/22	0	23.40	0	0.00	23.30	0	443	0.00%
2023/09/20	2	23.75	0	0.00	23.70	2	445	0.45%
2023/09/15	1	23.70	0	0.00	23.80	1	451	0.22%
2023/09/14	0	23.55	0	0.00	23.60	0	452	0.00%
2023/09/11	2	23.45	5	23.30	23.30	-3	461	-0.65%
2023/09/08	0	0.00	0	23.60	23.75	0	462	0.00%
2023/09/07	0	23.75	0	0.00	23.65	0	465	0.00%
2023/09/05	5	23.30	0	0.00	23.40	5	473	1.06%
2023/09/04	0	23.35	0	0.00	23.25	0	473	0.01%
2023/08/23	0.1	23.00	0	0.00	22.90	0.1	519	0.02%
2023/08/22	2	23.50	0	0.00	22.85	2	540	0.37%
2023/08/21	1.1	23.01	0	0.00	23.10	1.1	563	0.19%
2023/08/18	2	23.90	0	0.00	23.40	2	563	0.35%
2023/08/17	0	0.00	6	22.48	22.80	-6	555	-1.08%
2023/08/16	0.1	22.40	10.1	22.38	22.35	-10	550	-1.82%
2023/08/15	0	22.60	0	0.00	22.70	0	550	0.01%
2023/08/14	2	23.40	22	23.19	22.80	-20	543	-3.68%
2023/08/09	0	25.80	0	0.00	25.20	0	542	0.00%
2023/08/04	0	26.80	0	0.00	25.35	0	559	0.00%
2023/08/01	0	25.55	0	0.00	25.40	0	558	0.00%
2023/07/26	5.1	25.12	0.1	25.25	25.10	5	562	0.89%
2023/07/25	3	25.20	0	0.00	25.25	3	560	0.53%
2023/07/20	0	26.00	0	0.00	25.90	0	576	0.00%
2023/07/18	7.2	26.11	0	0.00	26.10	7.2	617	1.17%
2023/07/17	5	27.72	5	27.90	27.60	0	599	0.00%
2023/07/14	0	27.75	1	27.80	27.80	-1	568	-0.17%
2023/07/13	2	27.98	0	0.00	27.80	2	567	0.35%
2023/07/12	3	28.00	0	0.00	28.00	3	558	0.54%
2023/07/11	0	0.00	6	28.12	28.15	-6	560	-1.07%
2023/07/10	9	28.20	5	28.15	28.10	4	564	0.71%
2023/07/07	1	28.25	0	0.00	28.25	1	570	0.18%
2023/07/06	0	28.60	1	28.65	28.55	-1	574	-0.17%
2023/07/05	2	28.53	0	0.00	28.65	2	571	0.35%
2023/07/04	0	0.00	1	28.50	28.40	-1	562	-0.18%
2023/07/03	0	0.00	0.1	28.30	28.30	-0.1	563	-0.02%
2023/06/27	0	0.00	5	28.09	28.05	-5	575	-0.87%
2023/06/21	2	28.05	0	0.00	28.30	2	579	0.35%
2023/06/20	0	28.10	1	28.10	28.15	-1	582	-0.17%
2023/06/19	2	28.10	4	28.15	28.15	-2	586	-0.34%
2023/06/15	2	28.40	0	0.00	28.45	2	587	0.34%
2023/06/14	1	28.25	0	0.00	28.35	1	590	0.17%
2023/06/13	1	28.15	3	28.28	28.25	-2	616	-0.32%
2023/06/12	0	28.10	13	28.10	28.10	-13	616	-2.11%
2023/06/09	1.1	28.01	1	28.05	28.05	0.1	619	0.01%
2023/06/07	0	28.30	0	0.00	28.30	0	627	0.00%
2023/06/06	1	28.50	0	0.00	28.45	1	628	0.16%
2023/06/05	2	28.30	1	28.40	28.45	1	630	0.16%
2023/06/02	0	28.20	0	0.00	28.30	0	633	0.00%
2023/06/01	2	28.15	0	0.00	28.15	2	640	0.31%
2023/05/30	2	27.95	11	28.03	28.05	-9	647	-1.39%
2023/05/29	3	28.03	8.1	28.12	28.15	-5	655	-0.77%
2023/05/25	1	27.65	15.1	27.77	28.00	-14.1	649	-2.17%
2023/05/22	0	0.00	1	27.10	27.10	-1	641	-0.16%
2023/05/19	3.1	26.87	0	0.00	26.85	3.1	653	0.47%
2023/05/18	6	27.14	0	0.00	27.15	6	647	0.93%
2023/05/17	5	26.86	5	27.12	27.15	0	648	0.00%
2023/05/16	0.1	26.85	2.3	26.69	26.70	-2.2	645	-0.34%
2023/05/15	6	26.54	10	26.75	26.75	-4	640	-0.62%
2023/05/11	1	27.30	0	0.00	27.10	1	624	0.16%
2023/05/10	4	27.33	0	0.00	27.30	4	628	0.64%
2023/05/09	1	27.60	0	0.00	27.50	1	621	0.16%
2023/05/08	3	27.70	0	0.00	27.70	3	627	0.48%
2023/05/04	0	0.00	23	27.76	27.80	-23	649	-3.54%
2023/05/03	0	0.00	2	28.00	27.85	-2	651	-0.31%
2023/05/02	0	0.00	1	27.85	27.80	-1	653	-0.15%
2023/04/28	2	27.65	0	0.00	27.65	2	652	0.31%
2023/04/27	0	27.55	0	0.00	27.55	0	650	0.00%
2023/04/26	2	27.28	1	27.15	27.55	1	655	0.15%
2023/04/25	15	27.54	0	0.00	27.45	15	647	2.32%
2023/04/24	1	28.20	0	0.00	28.25	1	625	0.16%
2023/04/21	3	29.20	2	28.50	28.50	1	616	0.16%
2023/04/18	0	0.00	4	28.80	28.75	-4	556	-0.72%
2023/04/13	3	28.43	0	28.60	28.45	3	536	0.56%
2023/04/12	2	28.50	1	28.65	28.60	1	527	0.19%
2023/04/11	0	0.00	6	28.75	28.70	-6	520	-1.15%
2023/04/10	1	28.55	0	0.00	28.60	1	514	0.19%
2023/04/07	2	28.63	3	28.70	28.65	-1	512	-0.20%
2023/03/31	1	28.55	0	0.00	28.55	1	509	0.20%
2023/03/30	0	28.55	0	0.00	28.60	0	506	0.00%
2023/03/29	1	28.15	0	0.00	28.30	1	500	0.20%
2023/03/28	0	28.49	0	0.00	28.30	0	509	0.00%
2023/03/27	0	28.65	0	0.00	28.65	0	506	0.00%
2023/03/23	0	28.65	2	28.60	28.55	-2	503	-0.40%
2023/03/21	2	28.30	0	0.00	28.35	2	497	0.40%
2023/03/20	2	27.80	0	0.00	27.80	2	493	0.41%
2023/03/16	6.1	27.67	3.4	27.46	27.50	2.7	491	0.55%
2023/03/15	0	0.00	2	28.55	28.55	-2	465	-0.43%
2023/03/14	3	28.52	0	0.00	28.50	3	465	0.64%
2023/03/13	1	29.05	0	0.00	28.80	1	468	0.21%
2023/03/10	0	29.35	0	0.00	29.30	0	464	0.00%
2023/03/09	0	0.00	0.2	29.35	29.30	-0.2	461	-0.04%
2023/03/08	1	29.20	1	29.30	29.40	0	456	0.00%
2023/03/07	0	0.00	1	29.25	29.30	-1	452	-0.22%
2023/03/06	0	29.50	0.1	29.45	29.50	-0.1	445	-0.02%
2023/03/03	1.2	29.11	0	0.00	29.20	1.2	427	0.28%
2023/03/01	1	28.50	0	0.00	28.65	1	405	0.25%
2023/02/24	0	0.00	5	28.90	28.75	-5	396	-1.26%
2023/02/20	0	28.60	3	28.60	28.55	-3	375	-0.80%
2023/02/17	0	0.00	1.5	28.32	28.30	-1.5	364	-0.41%
2023/02/15	0	28.10	0	0.00	27.90	0	368	0.00%
2023/02/13	0	27.80	0	0.00	27.75	0	407	0.00%
2023/02/10	0	0.00	3	27.75	27.80	-3	414	-0.72%
2023/02/08	2	27.90	1	27.95	27.90	1	411	0.24%
2023/02/07	1	28.00	0	0.00	28.15	1	405	0.25%
2023/02/06	0	0.00	1	28.20	28.20	-1	406	-0.25%
2023/02/03	0	28.33	0	0.00	28.15	0	400	0.00%
2023/02/02	0	28.00	0	0.00	27.90	0	385	0.00%
2023/01/31	0	27.40	0	0.00	27.40	0	369	0.00%
2023/01/13	3	26.95	0	0.00	26.95	3	366	0.82%
2023/01/06	0	27.00	0	0.00	26.90	0	388	0.00%
2022/12/29	0	0.00	2	26.80	26.80	-2	413	-0.48%
2022/12/26	3	27.00	0	0.00	27.05	3	423	0.71%
2022/12/22	3	27.20	0	0.00	27.20	3	423	0.71%
2022/12/20	5	27.30	0	0.00	27.00	5	431	1.16%
2022/12/09	3	27.75	0	0.00	27.65	3	432	0.69%
2022/12/08	1	27.75	3	27.80	27.80	-2	433	-0.46%
2022/12/07	2	27.80	0	0.00	27.80	2	436	0.46%
2022/12/06	2	28.35	0	0.00	28.15	2	437	0.46%
2022/12/05	5	28.55	0	0.00	28.65	5	447	1.12%
2022/12/02	7	28.45	0	0.00	28.50	7	442	1.58%
2022/12/01	2	28.35	1	28.30	28.30	1	443	0.23%
2022/11/18	2	28.15	0	0.00	27.95	2	469	0.43%
2022/11/15	1	27.75	0	0.00	27.85	1	468	0.21%
2022/11/11	6	27.80	2	27.70	27.70	4	470	0.85%
2022/11/10	0	27.80	0	0.00	27.85	0	469	0.00%
2022/11/09	2	28.00	9	27.98	27.85	-7	479	-1.46%
2022/11/08	0.1	29.00	0	0.00	29.15	0.1	511	0.02%
2022/10/26	0	27.60	0	0.00	27.25	0	529	0.00%
2022/10/25	0	27.70	0	0.00	27.30	0	530	0.00%
2022/10/21	1	27.50	0	0.00	27.90	1	535	0.19%
2022/10/05	2	28.53	0	0.00	28.30	2	577	0.35%
2022/09/30	0.2	27.00	0	0.00	27.25	0.2	648	0.03%
2022/09/28	0	27.15	0	0.00	27.00	0	674	0.00%
2022/09/26	1	27.35	0	0.00	27.40	1	703	0.14%
2022/09/21	0.1	28.25	0	0.00	28.20	0.1	756	0.01%
2022/09/06	4.4	28.10	0	0.00	27.85	4.4	822	0.53%
2022/09/05	0.1	28.35	1	28.25	28.25	-1	826	-0.12%
2022/09/02	2	28.78	0	0.00	28.70	2	831	0.24%
2022/09/01	6	28.89	0	0.00	28.95	6	849	0.71%
2022/08/30	0	29.10	0	0.00	29.05	0	859	0.00%
2022/08/29	0	0.00	7	28.85	28.85	-7	862	-0.81%
2022/08/26	0.6	29.65	0	0.00	29.60	0.6	869	0.06%
2022/08/25	1	29.40	3	29.50	29.50	-2	890	-0.22%
2022/08/24	0	29.90	0	0.00	29.55	0	893	0.00%
2022/08/23	0	29.90	0	0.00	29.85	0	897	0.00%
2022/08/22	0	0.00	1	29.95	30.05	-1	906	-0.11%
2022/08/19	10	30.25	0	0.00	30.30	10	910	1.10%
2022/08/18	1	29.60	0	0.00	30.00	1	912	0.11%
2022/08/17	6	29.80	2	29.75	29.75	4	935	0.43%
2022/08/16	6.2	30.10	3	30.00	29.95	3.2	930	0.34%
2022/08/15	3	30.53	3	30.43	30.40	0	927	0.00%
2022/08/11	2	29.38	0	0.00	29.60	2	860	0.23%
2022/08/10	1	29.00	0	0.00	29.25	1	867	0.12%
2022/08/08	2	29.20	0	0.00	29.20	2	880	0.23%
2022/08/03	0	0.00	51	28.85	28.70	-51	901	-5.66%
2022/08/01	0	29.58	0	0.00	29.75	0	901	0.00%
2022/07/28	0	29.00	0	0.00	29.00	0	902	0.00%
2022/07/26	0	29.05	0	0.00	28.90	0	901	0.00%
2022/07/20	2	28.55	0	0.00	28.50	2	919	0.22%
2022/07/18	0	27.55	0	0.00	27.95	0	938	0.00%
2022/07/14	2	27.45	4	27.50	27.45	-2	936	-0.21%
2022/07/13	2	27.55	0	0.00	27.55	2	937	0.21%
2022/07/12	4	30.70	0	0.00	30.65	4	911	0.44%
2022/07/11	3	31.35	3.1	31.33	31.45	-0.1	882	-0.01%
2022/07/08	3	31.00	0	0.00	31.00	3	866	0.35%
2022/07/07	6	30.04	0	0.00	30.45	6	850	0.71%
2022/07/06	1	30.35	5	30.05	30.15	-4	844	-0.47%
2022/07/04	1	30.25	0	0.00	30.10	1	847	0.12%
2022/07/01	4.1	31.34	1	30.90	30.60	3.1	866	0.35%
2022/06/30	3	32.50	0	0.00	32.30	3	897	0.33%
2022/06/29	1	33.65	0	0.00	33.75	1	876	0.11%
2022/06/28	11	34.18	1	34.25	34.10	10	894	1.12%
2022/06/27	5	34.35	0	0.00	34.40	5	915	0.55%
2022/06/21	1	33.90	0	0.00	34.45	1	961	0.10%
2022/06/20	1.1	33.87	0	0.00	33.65	1.1	1,012	0.11%
2022/06/16	7	35.72	0	0.00	35.00	7	1,016	0.69%
2022/06/15	3	35.87	0	0.00	35.85	3	1,009	0.30%
2022/06/02	3	35.25	0	0.00	35.80	3	1,325	0.23%
2022/05/31	2	35.10	0	0.00	35.05	2	1,381	0.14%
2022/05/30	2	35.20	125	35.16	35.25	-123	1,403	-8.76%	大賣/鉅額交易
2022/05/26	1	35.00	0	0.00	34.95	1	1,610	0.06%
2022/05/24	15	34.98	1	34.80	34.70	14	1,705	0.82%
2022/05/23	127	35.39	0	0.00	35.00	127	1,730	7.34%	大買/鉅額交易
2022/05/20	8	34.65	0	0.00	34.60	8	1,735	0.46%
2022/05/19	1	34.60	0	0.00	34.60	1	1,760	0.06%
2022/05/18	2	35.15	0	0.00	35.15	2	1,811	0.11%
2022/05/12	5	33.90	2	34.35	33.60	3	2,091	0.14%
2022/05/11	2	34.53	0	0.00	34.50	2	2,088	0.10%
2022/05/10	0	0.00	28	34.20	35.05	-28	2,141	-1.31%
2022/05/03	2	35.03	0	0.00	35.25	2	2,195	0.09%
2022/04/29	1	35.20	0	0.00	35.25	1	2,208	0.05%
2022/04/28	4	34.84	0	0.00	35.05	4	2,216	0.18%
2022/04/27	1	34.25	0	0.00	34.85	1	2,217	0.05%
2022/04/26	6	35.13	0	0.00	35.10	6	2,209	0.27%
2022/04/25	3	35.08	0	0.00	35.10	3	2,213	0.14%
2022/04/22	1	36.25	0	0.00	36.20	1	2,192	0.05%
2022/04/21	2	36.65	0	0.00	36.55	2	2,203	0.09%
2022/04/18	1	36.20	0	0.00	35.85	1	2,255	0.04%
2022/04/15	1	36.20	2	36.30	36.20	-1	2,273	-0.04%
2022/04/14	5	36.71	0	0.00	36.65	5	2,288	0.22%
2022/04/13	0	0.00	3	36.72	36.90	-3	2,290	-0.13%
2022/04/12	0	36.20	0	0.00	36.40	0	2,286	0.00%
2022/04/11	0	0.00	9	36.24	35.90	-9	2,277	-0.40%
2022/04/08	0	0.00	3	36.72	36.65	-3	2,272	-0.13%
2022/04/07	0	0.00	1	36.90	36.25	-1	2,277	-0.04%
2022/04/06	34	37.36	4	37.23	37.15	30	2,240	1.34%
2022/04/01	1	36.70	0	0.00	36.90	1	2,187	0.05%
2022/03/31	6	36.53	0.1	36.65	36.80	5.9	2,184	0.27%
2022/03/30	3	37.15	4.2	37.54	37.15	-1.2	2,166	-0.05%
2022/03/29	0	37.65	12	37.85	37.75	-12	2,148	-0.56%
2022/03/28	4	37.60	1	37.70	37.75	3	2,136	0.14%
2022/03/25	4	37.69	5.2	37.77	37.70	-1.2	2,124	-0.06%
2022/03/24	7.1	37.94	3	37.95	38.00	4.1	2,122	0.19%
2022/03/23	4.7	37.28	5	38.05	38.10	-0.3	2,113	-0.02%
2022/03/22	23.5	36.27	0	0.00	36.65	23.5	2,060	1.14%
2022/03/16	4	34.30	0	0.00	34.50	4	2,012	0.20%
2022/03/15	0	0.00	0.1	35.00	34.80	-0.1	1,997	0.00%
2022/03/14	1	35.15	1	35.30	35.30	0	1,983	0.00%
2022/03/11	0	0.00	20	35.12	35.00	-20	1,967	-1.02%
2022/03/10	1	36.20	3	35.85	35.65	-2	1,939	-0.10%
2022/03/09	19	35.72	32	35.13	35.90	-13	1,909	-0.68%
2022/03/08	8	38.41	14	38.49	37.90	-6	1,737	-0.35%
2022/03/07	1	37.80	10	38.05	37.95	-9	1,671	-0.54%
2022/03/04	2	38.10	4.4	38.32	38.25	-2.4	1,624	-0.15%
2022/03/03	4	38.16	4.5	38.46	38.10	-0.5	1,600	-0.03%
2022/03/02	17	38.24	0	0.00	38.40	17	1,583	1.07%
2022/03/01	16	38.21	6.2	37.83	38.05	9.8	1,533	0.64%
2022/02/25	7	36.51	8.5	36.69	36.95	-1.5	1,369	-0.11%
2022/02/24	1	36.10	3	36.03	35.25	-2	1,286	-0.16%
2022/02/23	0	0.00	4	35.86	35.90	-4	1,256	-0.32%
2022/02/22	1	34.90	1	35.10	35.30	0	1,236	0.00%
2022/02/21	3.1	35.43	2	35.53	35.40	1.1	1,226	0.09%
2022/02/18	4	34.00	7	34.86	35.35	-3	1,201	-0.25%
2022/02/17	3	35.31	3.1	35.61	34.85	-0.1	1,153	-0.01%
2022/02/16	3	36.63	39	35.77	36.80	-36	995	-3.62%
2022/02/15	6	35.40	9	35.52	35.35	-3	935	-0.32%
2022/02/14	36	35.37	2	35.35	35.45	34	920	3.70%
2022/02/11	3	34.93	0.2	34.85	34.95	2.8	892	0.31%
2022/02/10	5	34.85	14	34.94	34.90	-9	921	-0.98%
2022/02/09	0	34.40	0	0.00	34.25	0	877	0.00%
2022/01/26	0	32.40	2	32.30	32.50	-2	846	-0.24%
2022/01/24	1	33.05	0	0.00	32.95	1	859	0.12%
2022/01/21	0	0.00	4	33.00	33.20	-4	857	-0.47%
2022/01/20	2	33.25	0	0.00	33.25	2	863	0.23%
2022/01/19	3	33.60	0	0.00	33.40	3	874	0.34%
2022/01/18	1	33.75	0	0.00	33.65	1	889	0.11%
2022/01/17	0	33.75	0	0.00	33.35	0	922	0.00%
2022/01/14	2	33.20	0	0.00	33.30	2	947	0.21%
2022/01/13	0	33.40	4	33.35	33.60	-4	980	-0.41%
2022/01/12	1	33.60	1	33.35	33.55	0	983	0.00%
2022/01/11	3.4	33.56	1.1	33.57	33.25	2.3	1,019	0.23%
2022/01/10	0.1	32.85	0	0.00	33.05	0.1	987	0.01%
2022/01/06	7	32.35	4	32.53	32.30	3	978	0.31%
2022/01/05	2	32.50	2.1	32.64	32.60	-0.1	1,033	-0.01%
2022/01/04	4	32.50	0	0.00	32.50	4	1,071	0.37%
2021/12/30	0	0.00	5.1	32.63	32.60	-5.1	1,064	-0.48%
2021/12/29	2	32.40	2	32.45	32.50	0	1,056	0.00%
2021/12/28	3	32.37	1	32.55	32.40	2	1,063	0.19%
2021/12/27	6	32.08	0	0.00	32.25	6	1,080	0.56%
2021/12/21	0	0.00	1	32.45	32.35	-1	1,117	-0.09%
2021/12/20	1	32.50	3.1	32.33	32.35	-2.1	1,112	-0.19%
2021/12/13	0	31.90	2	31.93	32.05	-2	1,129	-0.18%
2021/12/10	0	0.00	11.4	31.72	31.70	-11.4	1,136	-1.00%
2021/12/09	1	31.85	7	32.00	31.85	-6	1,156	-0.52%
2021/12/03	2	31.20	0	0.00	31.35	2	1,302	0.15%
2021/12/02	0.4	31.50	0	0.00	31.35	0.4	1,402	0.03%
2021/11/29	0	0.00	0	31.65	31.40	0	1,600	0.00%
2021/11/26	0	31.50	0	0.00	31.80	0	1,631	0.00%
2021/11/25	0	0.00	0	31.85	31.75	0	1,635	0.00%
2021/11/24	0	31.60	0.1	31.65	31.65	-0.1	1,661	0.00%
2021/11/23	0	31.95	0	0.00	31.45	0	1,709	0.00%
2021/11/19	0.1	32.15	0	0.00	31.90	0.1	1,729	0.00%
2021/11/17	1	32.10	0	0.00	32.20	1	1,746	0.06%
2021/11/10	0	0.00	5	32.00	32.15	-5	1,804	-0.28%
2021/11/09	5.2	31.37	1	31.15	31.55	4.2	1,805	0.23%
2021/11/04	0.3	33.50	0	0.00	33.25	0.3	1,810	0.02%
2021/11/03	0	33.53	0	0.00	33.70	0	1,832	0.00%
2021/11/02	0	0.00	1.5	33.71	33.30	-1.5	1,842	-0.08%
2021/10/29	2	34.15	0	0.00	34.00	2	1,838	0.11%
2021/10/28	3	34.07	0.1	33.95	34.15	2.9	1,840	0.16%
2021/10/27	0	0.00	1	34.05	34.10	-1	1,843	-0.05%
2021/10/26	0	34.15	0	0.00	33.85	0	1,839	0.00%
2021/10/25	0	0.00	1	33.65	34.00	-1	1,850	-0.05%
2021/10/22	0	0.00	1.1	32.80	33.05	-1.1	1,835	-0.06%
2021/10/20	4	32.64	2	32.60	32.55	2	1,820	0.11%
2021/10/19	1	32.75	4.2	32.38	32.75	-3.2	1,833	-0.18%
2021/10/18	0	0.00	2.2	31.70	31.70	-2.2	1,828	-0.12%
2021/10/15	0	31.40	0	31.33	31.50	0	1,885	0.00%
2021/10/14	3	31.27	1.2	31.58	31.00	1.8	1,927	0.09%
2021/10/13	2	31.75	5	31.43	31.50	-3	1,976	-0.15%
2021/10/12	0	29.50	1.7	30.52	30.75	-1.7	2,072	-0.08%
2021/10/06	0	29.12	0	0.00	28.85	0	2,899	0.00%
2021/10/05	0	28.90	0	0.00	28.90	0	2,911	0.00%
2021/10/04	0.1	28.90	1	28.40	28.25	-0.9	2,932	-0.03%
2021/10/01	6	29.73	0	0.00	29.35	6	2,925	0.21%
2021/09/29	2	28.95	0	0.00	29.05	2	2,916	0.07%
2021/09/28	1	29.35	0	0.00	29.20	1	2,967	0.03%
2021/09/27	0.1	29.30	0	0.00	29.55	0.1	2,967	0.00%
2021/09/24	0.1	29.35	0	0.00	29.30	0.1	2,978	0.00%
2021/09/16	0.1	29.75	0	0.00	29.55	0.1	2,991	0.00%
2021/09/15	1.1	29.81	0	0.00	29.75	1.1	2,988	0.04%
2021/09/14	2	30.03	0	0.00	30.20	2	2,992	0.07%
2021/09/10	1	29.35	0	0.00	29.40	1	2,997	0.03%
2021/09/08	1	30.05	0	0.00	29.95	1	2,967	0.03%
2021/09/07	9	31.24	2	31.40	31.25	7	2,939	0.24%
2021/09/06	1	37.25	6	37.32	37.20	-5	2,873	-0.17%
2021/09/03	2	37.38	0	0.00	37.45	2	2,778	0.07%
2021/09/02	1	38.05	0	0.00	37.85	1	2,697	0.04%
2021/09/01	0.1	37.95	11	38.09	37.95	-10.9	2,651	-0.41%
2021/08/31	5	37.24	2	37.70	37.65	3	2,606	0.12%
2021/08/27	1	36.95	0	0.00	37.10	1	2,578	0.04%
2021/08/26	0	0.00	12	36.77	37.05	-12	2,560	-0.47%
2021/08/25	2	36.15	6	36.23	36.20	-4	2,532	-0.16%
2021/08/20	1	33.55	2	33.60	33.50	-1	2,566	-0.04%
2021/08/17	2	33.60	0	0.00	33.60	2	2,587	0.08%
2021/08/16	0	0.00	1	33.60	33.70	-1	2,595	-0.04%
2021/08/13	0	0.00	1	34.95	34.40	-1	2,594	-0.04%
2021/08/12	1	35.05	0	0.00	35.10	1	2,641	0.04%
2021/08/10	1	35.80	0	0.00	35.65	1	2,708	0.04%
2021/08/09	0	0.00	1	36.80	36.40	-1	2,747	-0.04%
2021/08/05	1	37.30	2	37.40	37.40	-1	2,791	-0.04%
2021/08/04	1	36.90	0	0.00	37.00	1	2,871	0.03%
2021/08/02	0	0.00	0.3	37.00	37.05	-0.3	2,912	-0.01%
2021/07/30	3	37.13	16	36.94	36.75	-13	2,922	-0.44%
2021/07/29	0	0.00	1	36.60	36.65	-1	2,926	-0.03%
2021/07/28	0	0.00	10	35.69	36.60	-10	2,947	-0.34%
2021/07/27	2	37.70	0	0.00	36.75	2	3,023	0.07%
2021/07/26	0	0.00	4	37.26	37.45	-4	3,055	-0.13%
2021/07/23	1	36.40	0	0.00	36.60	1	3,097	0.03%
2021/07/21	1	36.35	4	36.28	36.05	-3	3,160	-0.09%
2021/07/20	1	36.45	0	0.00	36.50	1	3,179	0.03%
2021/07/19	5	37.22	1	37.25	37.15	4	3,154	0.13%
2021/07/16	0	0.00	4	37.99	37.80	-4	3,171	-0.13%
2021/07/15	10	37.69	24	37.65	38.50	-14	3,163	-0.44%
2021/07/14	76	39.09	59.3	39.11	39.20	16.7	3,079	0.54%
2021/07/13	32	36.35	43	36.38	36.45	-11	2,536	-0.43%
2021/07/12	10	35.15	3	35.00	35.10	7	2,531	0.28%
2021/07/09	6	34.68	0	0.00	34.75	6	2,565	0.23%
2021/07/08	0	0.00	12	35.09	35.15	-12	2,652	-0.45%
2021/07/07	2	34.55	0	0.00	34.65	2	2,714	0.07%
2021/07/06	10	34.67	0	0.00	34.70	10	2,796	0.36%
2021/07/05	1	35.15	11	35.01	35.10	-10	2,894	-0.35%
2021/07/01	1	34.20	0	0.00	33.95	1	3,583	0.03%
2021/06/28	0	0.00	0.1	33.90	34.00	-0.1	3,752	0.00%
2021/06/25	4.1	33.77	0	0.00	33.75	4.1	3,878	0.11%
2021/06/22	0	0.00	1	33.30	33.25	-1	4,019	-0.02%
2021/06/21	1	33.05	0	0.00	33.25	1	4,084	0.02%
2021/06/18	4	33.83	0	0.00	33.80	4	4,134	0.10%
2021/06/17	0	0.00	1	33.95	33.95	-1	4,209	-0.02%
2021/06/16	6	33.72	1	33.85	33.85	5	4,317	0.12%
2021/06/11	1	34.05	0	0.00	34.00	1	4,698	0.02%
2021/06/10	1	34.00	0	0.00	33.95	1	5,628	0.02%
2021/06/09	4	34.00	36	33.83	33.85	-32	6,168	-0.52%
2021/06/08	6	34.45	6	34.55	34.35	0	6,609	0.00%
2021/06/04	0	0.00	2	34.70	34.60	-2	7,039	-0.03%
2021/06/03	1	35.20	6	35.08	35.05	-5	7,210	-0.07%
2021/06/02	25	35.18	3	35.55	35.05	22	7,306	0.30%
2021/06/01	28	35.58	0	0.00	35.65	28	7,346	0.38%
2021/05/31	1	34.85	1	35.00	34.85	0	7,335	0.00%
2021/05/28	0	34.80	0	0.00	34.85	0	7,328	0.00%
2021/05/27	1	34.15	1	34.20	34.40	0	7,334	0.00%
2021/05/24	4	33.70	9	34.00	34.05	-5	7,451	-0.07%
2021/05/21	0	0.00	3	33.40	33.60	-3	7,443	-0.04%
2021/05/20	13	33.28	5	33.25	33.30	8	7,448	0.11%
2021/05/19	0	0.00	3	33.05	33.70	-3	7,403	-0.04%
2021/05/18	0	0.00	10	31.65	32.70	-10	7,361	-0.14%
2021/05/17	6	30.68	2	29.53	30.05	4	7,332	0.05%
2021/05/14	2	33.23	0	0.00	32.00	2	7,275	0.03%
2021/05/13	0	0.00	14	31.65	31.50	-14	7,229	-0.19%
2021/05/12	0	0.00	1	30.75	31.05	-1	7,188	-0.01%
2021/05/11	10	34.05	74	34.35	33.55	-64	7,101	-0.90%
2021/05/10	0	0.00	4	35.53	35.55	-4	7,060	-0.06%
2021/05/07	2	35.45	20	35.43	35.55	-18	7,073	-0.25%
2021/05/05	1	35.45	0	0.00	34.95	1	7,047	0.01%
2021/05/04	5	35.06	18	34.36	34.60	-13	7,035	-0.18%
2021/05/03	26	36.70	1	37.65	36.40	25	6,940	0.36%
2021/04/29	11	37.70	13	38.19	37.60	-2	6,891	-0.03%
2021/04/28	32	37.83	5	37.83	37.60	27	6,831	0.40%
2021/04/27	8	37.63	15	37.81	37.65	-7	6,827	-0.10%
2021/04/26	29	37.42	34	37.67	37.30	-5	6,782	-0.07%
2021/04/23	1	37.20	0	0.00	37.10	1	6,738	0.01%
2021/04/22	19	36.78	20	36.33	36.35	-1	6,826	-0.01%
2021/04/21	1	37.30	59	37.37	37.25	-58	6,792	-0.85%
2021/04/20	3	37.87	5	38.40	37.95	-2	6,745	-0.03%
2021/04/19	47	37.92	74	38.40	38.20	-27	6,736	-0.40%
2021/04/16	56	37.03	54.2	37.20	37.40	1.8	6,653	0.03%
2021/04/15	30	35.99	33	36.53	36.65	-3	6,719	-0.04%
2021/04/14	9.1	35.54	43	35.01	36.10	-33.9	6,696	-0.51%
2021/04/13	62.1	36.66	5	35.69	35.55	57.1	6,630	0.86%
2021/04/12	7	35.52	103	35.55	35.50	-96	6,573	-1.46%	大賣/
2021/04/09	35	36.47	68.1	36.28	36.20	-33.1	6,509	-0.51%
2021/04/08	112	37.59	146	37.91	37.10	-34	6,397	-0.53%	大買/大賣/
2021/04/07	118	35.78	70.4	35.51	37.30	47.6	5,947	0.80%	大買/
2021/04/06	70	33.68	44	33.99	33.95	26	5,669	0.46%
2021/04/01	42	33.36	37	33.50	33.50	5	5,607	0.09%
2021/03/31	34	33.37	36	33.44	33.40	-2	5,562	-0.04%
2021/03/30	89	33.68	38	33.77	33.70	51	5,528	0.92%
2021/03/29	37	33.06	32	33.10	33.10	5	5,408	0.09%
2021/03/26	32	33.03	38	32.91	32.90	-6	5,378	-0.11%
2021/03/25	19	32.88	15	33.10	33.10	4	5,350	0.07%
2021/03/24	79	32.87	29	32.93	32.90	50	5,326	0.94%
2021/03/23	33	32.69	34	32.56	32.35	-1	5,276	-0.02%
2021/03/22	40	32.83	33	32.89	32.90	7	5,269	0.13%
2021/03/19	71.1	32.72	46	32.88	33.05	25.1	5,236	0.48%
2021/03/18	54	32.57	8	32.90	32.90	46	5,139	0.90%
2021/03/17	44	31.83	286	31.19	32.15	-242	5,028	-4.81%	大賣/鉅額交易
2021/03/16	79	33.09	86	33.11	31.20	-7	4,832	-0.14%
2021/03/15	80	33.42	47	32.82	34.00	33	4,042	0.82%
2021/03/12	28.1	29.92	67	30.22	30.95	-38.9	3,546	-1.10%
2021/03/11	33	28.15	31	28.15	28.15	2	3,104	0.06%
2021/03/10	23	25.48	5	25.60	25.60	18	2,856	0.63%
2021/03/09	40	26.17	13	25.91	26.45	27	2,738	0.99%
2021/03/08	7	25.07	15	24.94	25.10	-8	2,611	-0.31%
2021/03/05	10	24.50	14	24.69	24.75	-4	2,537	-0.16%
2021/03/02	1	24.10	0	0.00	23.85	1	2,529	0.04%
2021/02/26	24	24.05	23	24.19	24.30	1	2,568	0.04%
2021/02/25	2	24.05	5	23.61	24.55	-3	2,544	-0.12%
2021/02/24	0	24.00	0	0.00	23.60	0	2,579	0.00%
2021/02/22	2	23.70	0	0.00	23.80	2	2,704	0.07%
2021/02/17	3	22.65	1	22.70	22.75	2	2,825	0.07%
2021/02/04	0	22.60	0	0.00	22.70	0	2,971	0.00%
2021/02/03	0	0.00	6	22.63	22.65	-6	3,000	-0.20%
2021/01/25	0	0.00	3	22.85	23.10	-3	2,989	-0.10%
2021/01/21	5	23.17	0	0.00	23.00	5	2,991	0.17%
2021/01/20	10	23.60	1	23.05	23.00	9	2,976	0.30%
2021/01/15	2	24.12	3	24.27	23.85	-1	2,953	-0.03%
2021/01/14	5	23.35	6	23.47	24.00	-1	2,860	-0.03%
2021/01/12	68	24.25	5	23.35	23.40	63	2,817	2.24%
2021/01/11	5	24.26	2	24.18	24.10	3	2,758	0.11%
2021/01/08	54	25.26	19.2	25.07	24.50	34.8	2,726	1.28%
2021/01/07	76.2	23.80	0	0.00	24.35	76.2	2,505	3.04%
2021/01/05	11	24.30	13	24.15	24.20	-2	2,471	-0.08%
2021/01/04	23	23.88	4	23.50	24.10	19	2,441	0.78%
2020/12/31	4	23.50	0	0.00	23.45	4	2,409	0.17%
2020/12/29	1	23.65	0	0.00	23.60	1	2,396	0.04%
2020/12/28	74	23.42	2	23.75	23.85	72	2,381	3.02%
2020/12/25	7	23.14	0	0.00	23.15	7	2,344	0.30%
2020/12/23	5	22.85	9	22.72	23.00	-4	2,319	-0.17%
2020/12/22	18	22.95	0	0.00	22.80	18	2,337	0.77%
2020/12/21	0	0.00	12	22.50	22.80	-12	2,329	-0.52%
2020/12/18	13	23.19	0	0.00	22.95	13	2,314	0.56%
2020/12/17	15	23.32	0	0.00	23.35	15	2,286	0.66%
2020/12/16	11	23.74	6	23.61	23.70	5	2,269	0.22%
2020/12/15	0	0.00	1	23.25	23.05	-1	2,203	-0.05%
2020/12/14	1	23.80	1	23.75	23.70	0	2,163	0.00%
2020/12/11	3	23.95	2	23.75	23.75	1	2,160	0.05%
2020/12/10	0	0.00	4	24.55	24.20	-4	2,226	-0.18%
2020/12/09	14	24.63	12	24.74	24.75	2	2,214	0.09%
2020/12/08	2	23.55	2	23.33	23.50	0	2,086	0.00%
2020/12/04	0	0.00	5	22.85	22.95	-5	2,031	-0.25%
2020/12/03	2	23.05	0	0.00	23.05	2	2,006	0.10%
2020/12/02	7	23.44	0	0.00	23.40	7	1,960	0.36%
2020/12/01	0	0.00	6	22.88	22.90	-6	1,920	-0.31%
2020/11/30	2	23.00	0	0.00	22.95	2	1,904	0.11%
2020/11/27	1	23.05	5	22.84	22.85	-4	1,896	-0.21%
2020/11/26	17	22.60	0	0.00	22.65	17	1,880	0.90%
2020/11/25	3	22.35	3	22.25	22.45	0	1,856	0.00%
2020/11/24	5	22.90	0	0.00	22.95	5	1,799	0.28%
2020/11/23	8	22.27	10	22.14	22.45	-2	1,736	-0.12%
2020/11/20	9	21.73	5	21.65	21.60	4	1,758	0.23%
2020/11/19	7	20.88	19	20.95	20.95	-12	1,700	-0.71%
2020/11/18	4	20.40	0	0.00	20.50	4	1,666	0.24%
2020/11/17	2	20.30	2	20.63	20.30	0	1,650	0.00%
2020/11/16	34	20.77	3	20.75	20.40	31	1,633	1.90%
2020/11/13	30	19.70	5	19.84	19.95	25	1,667	1.50%
2020/11/12	0	19.50	3	19.77	19.60	-3	1,632	-0.18%
2020/11/06	2	18.60	2	18.55	18.50	0	1,616	0.00%
2020/11/05	0	0.00	18	18.64	18.50	-18	1,669	-1.08%
2020/11/04	1	18.50	0	0.00	18.45	1	1,675	0.06%
2020/11/03	0	0.00	1	18.50	18.50	-1	1,675	-0.06%
2020/11/02	1	18.30	0	0.00	18.30	1	1,654	0.06%
2020/10/27	1	18.20	2	18.25	18.20	-1	1,615	-0.06%
2020/10/26	1	18.35	2	18.30	18.40	-1	1,613	-0.06%
2020/10/23	2	18.35	0	0.00	18.45	2	1,606	0.12%
2020/10/22	4	18.35	2	18.15	18.35	2	1,571	0.13%
2020/10/21	11	17.99	0	0.00	17.90	11	1,535	0.72%
2020/10/19	0	0.00	3	17.95	17.95	-3	1,522	-0.20%
2020/10/15	0	0.00	4	18.03	18.00	-4	1,505	-0.27%
2020/10/14	0	0.00	4	17.75	17.95	-4	1,482	-0.27%
2020/10/12	3	17.45	0	0.00	17.35	3	1,451	0.21%
2020/10/06	1	17.45	0	0.00	17.45	1	1,454	0.07%
2020/09/25	3	17.33	1	17.45	17.10	2	1,549	0.13%
2020/09/21	4	17.88	0	0.00	17.80	4	1,516	0.26%
2020/09/18	1	18.10	0	0.00	18.05	1	1,513	0.07%
2020/09/16	1	18.10	4	18.20	18.10	-3	1,498	-0.20%
2020/09/15	5	18.27	2	18.40	18.35	3	1,488	0.20%
2020/09/14	1	18.00	4	17.65	18.15	-3	1,378	-0.22%
2020/09/11	3	17.65	1	17.45	17.45	2	1,344	0.15%
2020/09/07	0	0.00	1	18.15	18.05	-1	1,316	-0.08%
2020/09/03	2	18.25	0	0.00	18.20	2	1,312	0.15%
2020/09/01	0	0.00	1	18.20	18.30	-1	1,306	-0.08%
2020/08/28	0	0.00	2	18.50	18.50	-2	1,327	-0.15%
2020/08/26	2	19.05	2	19.30	18.80	0	1,491	0.00%
2020/08/19	1	18.80	5	18.80	18.50	-4	1,280	-0.31%
2020/08/17	0	0.00	3	18.00	18.00	-3	1,193	-0.25%
2020/08/14	3	17.75	0	0.00	17.80	3	1,208	0.25%
2020/08/13	7	17.87	3	17.75	17.75	4	1,202	0.33%
2020/08/12	20	18.05	23.1	17.72	17.80	-3.1	1,182	-0.26%
2020/08/11	3	17.95	0	0.00	18.15	3	1,151	0.26%
2020/08/10	0	0.00	3	17.30	17.55	-3	1,100	-0.27%
2020/08/07	1	16.80	1	16.95	16.95	0	1,097	0.00%
2020/07/28	0	0.00	2	16.18	15.95	-2	1,240	-0.16%
2020/07/24	2	16.65	0	0.00	16.55	2	1,248	0.16%
2020/07/13	1	16.80	0	0.00	16.95	1	1,341	0.07%
2020/07/09	3	17.25	0	0.00	17.25	3	1,366	0.22%
2020/07/08	0	0.00	9	17.55	17.45	-9	1,362	-0.66%
2020/07/07	9	18.40	0	0.00	18.35	9	1,346	0.67%
2020/07/06	1	18.30	0	0.00	18.40	1	1,341	0.07%
2020/07/02	0	0.00	1	18.05	18.20	-1	1,397	-0.07%
2020/06/29	2	17.85	0	0.00	17.80	2	1,385	0.14%
2020/06/17	0	0.00	5	17.80	17.75	-5	1,455	-0.34%
2020/06/12	5	17.40	0	0.00	17.50	5	1,543	0.32%
2020/06/11	4	17.60	0	0.00	17.60	4	1,550	0.26%
2020/06/05	2	18.45	0	0.00	18.50	2	1,570	0.13%
2020/06/03	26	18.78	28	18.86	18.75	-2	1,549	-0.13%
2020/06/02	6	18.61	0	0.00	18.80	6	1,420	0.42%
2020/06/01	0	0.00	1	17.85	17.85	-1	1,347	-0.07%
2020/05/26	6	17.95	9	17.94	17.80	-3	1,347	-0.22%
2020/05/25	4	17.55	22	17.90	18.00	-18	1,341	-1.34%
2020/05/22	25	17.78	2	17.70	17.60	23	1,323	1.74%
2020/05/21	3	18.07	0	0.00	18.15	3	1,269	0.24%
2020/05/19	1	17.75	1	17.80	17.70	0	1,227	0.00%
2020/05/18	2	17.88	1	17.90	17.85	1	1,189	0.08%
2020/05/15	0	0.00	3	17.20	17.15	-3	1,168	-0.26%
2020/05/14	2	17.40	0	0.00	17.35	2	1,159	0.17%
2020/05/13	1	18.25	1	17.95	17.95	0	1,135	0.00%
2020/05/11	2	17.20	2	17.35	17.40	0	1,046	0.00%
2020/05/08	0	0.00	1	16.80	16.85	-1	1,023	-0.10%
2020/05/06	1	16.80	1	16.55	16.75	0	1,015	0.00%
2020/05/05	3	16.35	7	16.50	16.50	-4	978	-0.41%
2020/05/04	4	16.34	0	0.00	16.40	4	985	0.41%
2020/04/30	0	0.00	6	16.60	16.55	-6	990	-0.61%
2020/04/29	5	16.40	0	0.00	16.40	5	1,002	0.50%
2020/04/27	0	0.00	4	16.30	16.45	-4	1,034	-0.39%
2020/04/23	0	0.00	1	16.10	15.95	-1	1,022	-0.10%
2020/04/20	0	0.00	5	16.16	16.05	-5	1,007	-0.50%
2020/04/17	5	16.39	12	16.28	16.05	-7	1,003	-0.70%
2020/04/16	7	16.35	7	16.49	16.35	0	984	0.00%
2020/04/15	0	0.00	1	15.80	16.25	-1	937	-0.11%
2020/04/13	0	0.00	9	15.57	15.45	-9	929	-0.97%
2020/04/10	4	15.40	1	15.40	15.50	3	934	0.32%
2020/04/09	6	15.31	12	15.45	15.50	-6	1,022	-0.59%
2020/04/08	14	15.38	28	15.42	15.25	-14	1,010	-1.39%
2020/04/07	1	14.80	16	14.94	15.05	-15	939	-1.60%
2020/04/06	0	14.65	0	0.00	14.55	0	922	0.00%
2020/04/01	4	14.15	1	14.45	14.45	3	922	0.33%
2020/03/31	1	14.20	0	0.00	14.35	1	916	0.11%
2020/03/30	0	0.00	1	14.20	14.15	-1	918	-0.11%
2020/03/27	4	14.25	0	0.00	14.20	4	974	0.41%
2020/03/26	2	14.55	0	0.00	14.50	2	987	0.20%
2020/03/25	0	14.60	7	14.84	14.55	-7	991	-0.71%
2020/03/24	3	13.95	0	0.00	14.20	3	966	0.31%
2020/03/23	0	0.00	38	13.40	13.50	-38	963	-3.95%
2020/03/19	1	12.85	4	13.00	12.90	-3	954	-0.31%
2020/03/18	6	13.78	1.3	13.75	13.60	4.7	974	0.49%
2020/03/17	9	12.98	2	13.25	13.30	7	1,040	0.67%
2020/03/13	4	13.10	0	0.00	13.40	4	1,025	0.39%
2020/03/12	4	14.45	8	14.13	14.15	-4	1,032	-0.39%
2020/03/11	6	15.20	4	15.55	15.20	2	1,025	0.20%
2020/03/10	3	15.40	0	0.00	15.35	3	1,034	0.29%
2020/03/09	12	15.23	0	0.00	15.15	12	1,073	1.12%
2020/03/06	38	15.76	0	0.00	15.80	38	1,137	3.34%
2020/03/04	0	16.00	0	0.00	15.80	0	1,182	0.00%
2020/03/03	0	0.00	7	16.01	15.90	-7	1,186	-0.59%
2020/03/02	4	15.05	4	15.35	15.70	0	1,188	0.00%
2020/02/27	14	15.89	5	15.97	15.75	9	1,189	0.76%
2020/02/26	12	16.31	0	0.00	16.15	12	1,183	1.01%
2020/02/25	8	16.40	4	16.55	16.30	4	1,183	0.34%
2020/02/10	0	0.00	35	16.42	16.40	-35	1,432	-2.44%
2020/02/03	2	15.50	3	15.70	15.75	-1	1,576	-0.06%
2020/01/30	5	17.06	111	16.65	16.65	-106	1,630	-6.50%	大賣/鉅額交易
2020/01/20	1	18.55	0	0.00	18.50	1	1,615	0.06%
2020/01/08	2	18.30	4	18.30	18.20	-2	2,335	-0.09%
2020/01/07	0	0.00	6	18.76	18.80	-6	2,357	-0.25%
2020/01/06	0	0.00	1	19.40	19.00	-1	2,477	-0.04%
2020/01/03	29	19.59	23	19.56	19.55	6	2,587	0.23%
2020/01/02	0	0.00	2	19.30	19.50	-2	2,512	-0.08%
2019/12/30	0	0.00	13	19.10	18.90	-13	2,581	-0.50%
2019/12/25	1	19.05	1	19.10	19.00	0	2,628	0.00%
2019/12/24	4	19.33	2	19.10	19.10	2	2,650	0.08%
2019/12/23	0	0.00	1	19.10	19.30	-1	2,621	-0.04%
2019/12/20	1	19.05	5	18.78	18.90	-4	2,682	-0.15%
2019/12/19	0	0.00	2	18.70	18.70	-2	2,854	-0.07%
2019/12/18	0	0.00	4	18.88	18.70	-4	2,981	-0.13%
2019/12/17	0	0.00	7	18.99	18.85	-7	2,990	-0.23%
2019/12/16	4	18.83	12	19.00	19.10	-8	2,999	-0.27%
2019/12/13	10	19.00	11	18.90	18.90	-1	3,032	-0.03%
2019/12/12	17	20.16	9	19.86	19.70	8	3,019	0.26%
2019/12/10	6	19.71	0	0.00	19.60	6	3,032	0.20%
2019/12/09	5	19.90	6	19.78	20.10	-1	3,119	-0.03%
2019/12/05	7	19.54	0	0.00	19.60	7	3,183	0.22%
2019/12/04	5	19.62	6	19.88	19.65	-1	3,176	-0.03%
2019/12/03	8	19.21	12	19.15	19.75	-4	3,130	-0.13%
2019/12/02	2	18.35	2	18.35	18.40	0	3,058	0.00%
2019/11/28	4	19.13	0	0.00	19.10	4	3,027	0.13%
2019/11/27	5	19.33	0	0.00	19.45	5	3,026	0.17%
2019/11/20	0	0.00	20	19.10	19.15	-20	3,087	-0.65%
2019/11/14	30	19.60	30	19.28	19.25	0	3,075	0.00%
2019/11/11	0	0.00	2	19.40	19.20	-2	3,036	-0.07%
2019/11/08	3	19.40	8	18.93	18.90	-5	3,048	-0.16%
2019/11/07	1	19.85	0	0.00	19.80	1	2,986	0.03%
2019/11/06	21	20.53	25	20.13	20.15	-4	2,953	-0.14%
2019/11/05	1	21.05	1	20.45	20.50	0	2,884	0.00%
2019/11/04	2	20.28	0	0.00	20.30	2	2,827	0.07%
2019/11/01	10	20.20	0	0.00	20.20	10	2,811	0.36%
2019/10/31	5	20.35	10	20.30	20.00	-5	2,801	-0.18%
2019/10/30	3	20.30	0	0.00	20.30	3	2,783	0.11%
2019/10/29	10	20.65	18	20.14	20.65	-8	2,744	-0.29%
2019/10/28	7	19.93	2	19.85	19.90	5	2,702	0.18%
2019/10/25	17	20.01	4	19.96	19.85	13	2,697	0.48%
2019/10/24	8	20.78	0	0.00	20.70	8	2,638	0.30%
2019/10/23	31	20.74	0	0.00	20.70	31	2,612	1.19%
2019/10/22	48	20.44	9	20.47	20.65	39	2,577	1.51%
2019/10/21	2	20.75	5	20.73	20.70	-3	2,533	-0.12%
2019/10/18	15	20.58	6	20.53	20.70	9	2,476	0.36%
2019/10/17	93	21.01	145	21.40	20.20	-52	2,411	-2.16%	大賣/
2019/10/16	46	19.89	32	19.99	20.25	14	2,077	0.67%
2019/10/15	6	19.34	8	19.82	19.40	-2	1,948	-0.10%
2019/10/14	13	19.98	20	19.88	19.80	-7	1,901	-0.37%
2019/10/09	26	19.35	10	19.33	19.35	16	1,770	0.90%
2019/10/08	1	18.65	15	18.78	18.65	-14	1,645	-0.85%
2019/10/07	22	19.01	14	18.90	18.85	8	1,624	0.49%
2019/10/04	33	18.78	34	18.86	19.00	-1	1,582	-0.06%
2019/10/03	30	18.03	25	18.20	18.30	5	1,526	0.33%
2019/10/02	3	18.00	9	18.10	18.20	-6	1,506	-0.40%
2019/09/27	8	17.61	8	17.75	17.90	0	1,465	0.00%
2019/09/26	8	17.96	7	17.80	17.80	1	1,437	0.07%
2019/09/25	63	17.47	85	17.66	17.65	-22	1,401	-1.57%
2019/09/24	103	19.43	78	18.58	18.25	25	1,312	1.91%	大買/
2019/09/23	26	19.06	25	19.36	19.80	1	1,127	0.09%
2019/09/20	3	17.98	1	18.05	18.10	2	985	0.20%
2019/09/19	25	17.87	18	17.81	17.80	7	959	0.73%
2019/09/18	47	18.02	15	17.95	17.95	32	933	3.43%
2019/09/17	4	17.95	5	17.98	18.05	-1	895	-0.11%
2019/09/16	0	0.00	9	17.78	17.80	-9	861	-1.04%
2019/09/12	25	17.71	18	17.58	17.60	7	815	0.86%
2019/09/11	19	17.31	9	17.36	17.65	10	727	1.37%
2019/09/10	71	16.49	11	16.62	16.75	60	616	9.74%
2019/09/09	10	15.60	0	0.00	15.95	10	527	1.90%
2019/08/28	5	15.15	2	15.25	14.95	3	461	0.65%
2019/08/27	0	0.00	4	15.25	14.95	-4	446	-0.90%
2019/08/26	5	14.88	0	0.00	15.05	5	431	1.16%
2019/08/23	0	0.00	6	14.63	15.05	-6	406	-1.48%
2019/08/20	9	14.14	0	0.00	14.15	9	364	2.47%
2019/08/19	14	14.45	2	14.45	14.60	12	349	3.43%
2019/08/16	0	0.00	2	14.50	14.55	-2	333	-0.60%
2019/08/15	8	14.52	12	14.41	14.50	-4	315	-1.27%
2019/08/14	4	14.01	5	14.19	14.25	-1	289	-0.35%
2019/08/13	4	13.96	4	14.05	14.10	0	263	0.00%
2019/08/05	7	13.25	1	13.45	13.15	6	232	2.58%
2019/07/31	0	0.00	12	13.75	13.75	-12	224	-5.34%
2019/07/30	3	13.88	2	13.78	13.75	1	224	0.45%
2019/07/29	1	13.55	28	13.64	13.80	-27	213	-12.67%
2019/07/23	2	13.40	0	0.00	13.45	2	196	1.02%
2019/07/19	9	13.35	0	0.00	13.35	9	200	4.48%
2019/07/18	1	13.40	0	0.00	13.30	1	199	0.50%
2019/07/16	1	13.45	0	0.00	13.40	1	198	0.50%
2019/07/15	3	13.55	0	0.00	13.55	3	197	1.52%
2019/07/09	5	13.40	0	0.00	13.40	5	212	2.35%
2019/06/24	0	13.20	2	13.10	13.20	-2	246	-0.81%
2019/06/21	2	13.65	0	0.00	13.65	2	246	0.81%
2019/06/14	0	0.00	4	13.70	13.65	-4	414	-0.96%
2019/06/11	0	0.00	4	13.60	13.65	-4	418	-0.96%
2019/06/03	0	0.00	4	13.50	13.40	-4	443	-0.90%
2019/05/30	0.1	13.40	0	0.00	13.40	0.1	456	0.02%
2019/05/29	4	13.15	0	0.00	13.30	4	457	0.87%
2019/05/24	4	13.15	0	0.00	13.15	4	464	0.86%
2019/05/23	2	13.15	0	0.00	13.20	2	464	0.43%
2019/05/22	4	13.20	0	0.00	13.30	4	468	0.85%
2019/05/17	8	13.13	1.2	13.27	13.20	6.8	483	1.40%
2019/05/13	4	13.20	0	0.00	13.40	4	494	0.81%
2019/05/10	4	13.25	3	13.35	13.35	1	497	0.20%
2019/05/09	4	13.35	0	0.00	13.30	4	495	0.81%
2019/05/08	0	0.00	6	13.55	13.55	-6	493	-1.21%
2019/04/26	0	0.00	1	14.00	14.00	-1	496	-0.20%
2019/04/11	0	0.00	7	14.20	14.10	-7	484	-1.45%
2019/04/03	0	14.10	0	0.00	14.15	0	468	0.00%
2019/03/26	0	14.00	0	0.00	14.00	0	457	0.00%
2019/03/25	1	14.05	0	0.00	14.05	1	454	0.22%
2019/03/22	13	14.80	0	0.00	14.45	13	455	2.85%
2019/03/20	5	14.45	20	14.09	14.20	-15	374	-4.01%
2019/03/12	5	13.70	0	0.00	13.65	5	509	0.98%
2019/03/11	7	13.60	0	0.00	13.60	7	505	1.38%
2019/03/04	0	0.00	3	13.55	13.60	-3	520	-0.58%
2019/02/27	0	0.00	13	13.57	13.60	-13	519	-2.50%
2019/02/20	18	13.69	0	0.00	13.60	18	511	3.52%
2019/02/15	1	13.30	0	0.00	13.30	1	497	0.20%
2019/02/13	5	13.19	0	0.00	13.30	5	492	1.01%
2019/02/11	0	0.00	1	13.15	13.20	-1	486	-0.21%
2019/01/09	1	13.15	0	0.00	13.20	1	498	0.20%
2019/01/08	0	0.00	4	13.10	13.10	-4	498	-0.80%
2019/01/07	2	13.00	0	0.00	13.00	2	499	0.40%
2019/01/04	0	12.80	0	0.00	12.80	0	510	0.00%
2018/12/28	1	13.05	0	0.00	13.10	1	526	0.19%
2018/12/24	4	13.40	0	0.00	13.40	4	536	0.75%
2018/12/22	0	0.00	1	13.30	13.35	-1	537	-0.19%
2018/12/21	1	13.30	0	0.00	13.35	1	542	0.18%
2018/12/14	0	0.00	1	13.70	13.70	-1	541	-0.18%
2018/12/13	1	13.90	1	14.05	13.90	0	537	0.00%
2018/12/12	10	14.00	12	14.17	14.25	-2	521	-0.38%
2018/12/11	1	13.90	2	13.75	13.60	-1	458	-0.22%
2018/12/07	11	13.65	11	13.65	13.60	0	410	0.00%
2018/12/05	4	13.51	2	13.70	13.55	2	366	0.55%
2018/12/04	0	0.00	2	13.18	13.25	-2	325	-0.61%
2018/11/29	2	12.80	0	0.00	12.65	2	309	0.65%
2018/10/29	0	0.00	2	11.85	11.85	-2	427	-0.47%
2018/10/17	0	0.00	1	13.50	13.10	-1	436	-0.23%
2018/10/11	0	0.00	2	13.13	13.10	-2	435	-0.46%
2018/10/05	0	0.00	18	14.83	14.65	-18	431	-4.17%
2018/09/19	0	0.00	6	15.63	15.65	-6	596	-1.01%
2018/09/18	0	0.00	3	15.55	15.55	-3	617	-0.49%
2018/09/10	0	0.00	12	15.39	15.40	-12	663	-1.81%
2018/09/06	0	0.00	1	16.20	16.25	-1	842	-0.12%
2018/09/03	1	16.70	0	0.00	16.45	1	940	0.11%
2018/08/29	3	16.45	0	0.00	16.25	3	919	0.33%
2018/08/27	12	16.20	12	16.25	16.55	0	1,008	0.00%
2018/08/22	0	0.00	2	15.75	15.90	-2	978	-0.20%
2018/08/20	0	0.00	4	16.06	15.80	-4	978	-0.41%
2018/08/17	0	0.00	5	16.15	16.20	-5	974	-0.51%
2018/08/13	1	16.60	1	16.55	16.60	0	1,003	0.00%
2018/08/02	0	0.00	1	17.00	16.80	-1	1,018	-0.10%
2018/07/20	0	0.00	3	17.00	16.80	-3	1,022	-0.29%
2018/07/19	0	0.00	1	17.00	16.95	-1	1,036	-0.10%
2018/07/18	3	16.85	0	0.00	17.15	3	1,050	0.29%
2018/07/09	0	0.00	0.1	16.60	16.65	-0.1	1,091	-0.01%
2018/06/29	2	18.38	0	0.00	18.35	2	1,111	0.18%
2018/06/28	13	18.60	15	18.67	18.70	-2	1,097	-0.18%
2018/06/27	2	17.80	0	0.00	18.60	2	972	0.21%
2018/06/21	0	0.00	1	18.00	18.05	-1	1,037	-0.10%
2018/06/15	36	19.19	30	18.95	18.80	6	1,035	0.58%
2018/06/11	1	18.00	1	18.45	18.35	0	808	0.00%
2018/06/05	0	0.00	2.2	18.08	17.90	-2.2	867	-0.25%
2018/06/04	5	18.18	3	18.30	18.40	2	854	0.23%
2018/05/24	3	17.60	5	17.48	17.55	-2	836	-0.24%
2018/05/22	2	17.25	2	17.10	17.05	0	843	0.00%
2018/05/18	0	0.00	20	16.90	16.95	-20	850	-2.35%
2018/05/17	10.2	17.00	0	0.00	16.90	10.2	861	1.18%
2018/05/16	10	16.65	0	0.00	16.90	10	879	1.14%
2018/05/09	0	0.00	1	17.35	17.35	-1	975	-0.10%
2018/05/02	0	0.00	4	16.95	16.85	-4	1,181	-0.34%
2018/04/26	4	16.98	0	0.00	16.55	4	1,313	0.30%
2018/04/25	1	17.20	9	16.15	16.95	-8	1,331	-0.60%
2018/04/24	0	0.00	5	16.50	16.50	-5	1,334	-0.37%
2018/04/19	5	17.30	0	0.00	17.20	5	1,409	0.35%
2018/04/18	0	0.00	1	17.20	17.25	-1	1,491	-0.07%
2018/04/17	1	17.35	0	0.00	17.20	1	1,526	0.07%
2018/04/16	0	0.00	2	17.65	17.65	-2	1,560	-0.13%
2018/04/12	0	0.00	1	17.90	17.80	-1	1,671	-0.06%
2018/04/11	1	17.80	0	0.00	17.80	1	1,712	0.06%
2018/04/03	0	0.00	4	17.80	17.85	-4	1,804	-0.22%
2018/03/30	0	18.30	0	0.00	18.30	0	1,881	0.00%
2018/03/29	4	18.28	0	0.00	18.30	4	1,907	0.21%
2018/03/27	0	19.05	0	0.00	19.10	0	1,869	0.00%
2018/03/23	2	19.05	0	0.00	19.00	2	1,919	0.10%
2018/03/22	0	19.65	0	0.00	19.65	0	1,929	0.00%
2018/03/20	0	0.00	1	19.85	19.80	-1	1,996	-0.05%
2018/03/19	1	20.00	2	20.00	20.05	-1	2,120	-0.05%
2018/03/16	0	0.00	1	20.50	20.15	-1	2,243	-0.04%
2018/03/15	5	20.00	12	20.10	20.05	-7	2,278	-0.31%
2018/03/14	6	20.04	0	0.00	19.95	6	2,367	0.25%
2018/03/13	12	20.11	2	20.00	19.90	10	2,453	0.41%
2018/03/12	1	19.70	0	0.00	19.70	1	2,561	0.04%
2018/03/09	0	0.00	5	19.83	19.60	-5	2,812	-0.18%
2018/03/07	2	19.55	4	19.41	19.40	-2	2,836	-0.07%
2018/03/05	2	19.45	2	19.45	19.45	0	2,909	0.00%
2018/03/01	1	19.15	32	19.53	19.55	-31	3,031	-1.02%
2018/02/27	5	19.50	12	19.34	19.40	-7	3,063	-0.23%
2018/02/26	4	20.00	0	0.00	19.30	4	3,106	0.13%
2018/02/23	11	19.40	10	19.80	19.80	1	3,097	0.03%
2018/02/22	5	19.00	5	19.05	19.05	0	3,104	0.00%
2018/02/12	0	0.00	2	18.65	18.45	-2	3,192	-0.06%
2018/02/09	0	0.00	3	17.98	18.35	-3	3,191	-0.09%
2018/02/08	1	18.50	0	0.00	18.50	1	3,187	0.03%
2018/02/07	22	18.51	0	0.00	18.00	22	3,185	0.69%
2018/02/06	0	0.00	4	17.76	17.85	-4	3,191	-0.13%
2018/02/01	11	20.09	4	20.35	20.35	7	3,260	0.21%
2018/01/31	2	19.58	1	19.80	20.00	1	3,291	0.03%
2018/01/30	1	19.85	0	0.00	19.85	1	3,383	0.03%
2018/01/29	3	19.75	0	0.00	19.75	3	3,362	0.09%
2018/01/26	5	20.68	2	20.90	20.55	3	3,321	0.09%
2018/01/25	15	21.68	7	21.82	21.25	8	3,282	0.24%
2018/01/24	13	21.51	5	21.59	22.20	8	3,199	0.25%
2018/01/22	0	0.00	4	21.03	21.00	-4	3,085	-0.13%
2018/01/19	1	21.25	4	21.08	20.60	-3	3,061	-0.10%
2018/01/18	2	21.00	1	21.00	21.00	1	3,038	0.03%
2018/01/17	0	0.00	3	21.30	20.80	-3	3,021	-0.10%
2018/01/16	18	21.55	6	21.60	21.30	12	2,993	0.40%
2018/01/15	14	21.02	0	0.00	21.40	14	2,956	0.47%
2018/01/12	18	21.52	10	21.51	21.05	8	2,921	0.27%
2018/01/11	3	20.52	0	0.00	20.80	3	2,832	0.11%
2018/01/10	0	0.00	7	20.42	20.25	-7	2,792	-0.25%
2018/01/09	3	20.60	60.4	20.53	20.60	-57.4	2,745	-2.09%
2018/01/08	15	20.21	34	20.35	20.15	-19	2,689	-0.71%
2018/01/05	1	19.85	1	20.00	20.05	0	2,620	0.00%
2018/01/04	0	0.00	1	19.65	19.75	-1	2,576	-0.04%
2018/01/03	1	19.05	0	0.00	19.15	1	2,505	0.04%
2018/01/02	5	18.90	5	18.88	18.85	0	2,480	0.00%