益登 (3048)-國泰-敦南券商分點個股進出

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

益登

(3048)

可現股當沖

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

立即追蹤
本地時間:13:30

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

益登 (3048)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	13.3	31.92	24.2	31.87	31.80	-10.8	2,683	-0.40%
2024/12/02	18.1	31.76	7.7	31.98	31.55	10.4	2,737	0.38%
2024/11/29	10.5	31.94	11.1	32.06	32.70	-0.7	2,740	-0.02%
2024/11/28	7.9	32.03	4.6	32.16	32.20	3.3	2,789	0.12%
2024/11/27	11.2	32.98	9.6	32.61	32.50	1.5	2,822	0.05%
2024/11/26	2.8	33.48	3	33.50	33.55	-0.2	2,852	-0.01%
2024/11/25	1.1	33.54	14.7	33.35	33.50	-13.7	2,902	-0.47%
2024/11/22	12.2	32.71	5.8	32.78	32.65	6.4	2,937	0.22%
2024/11/21	6.2	32.93	13	32.82	32.70	-6.8	2,984	-0.23%
2024/11/20	6.5	33.14	0.1	33.07	33.10	6.4	3,040	0.21%
2024/11/19	2.1	33.12	6	33.32	33.50	-3.9	3,102	-0.12%
2024/11/18	14.4	33.04	10.2	33.07	32.80	4.2	3,227	0.13%
2024/11/15	27.6	33.71	104.7	33.40	34.10	-77.1	3,347	-2.30%	大賣/
2024/11/14	216	32.86	164.6	32.92	32.70	51.3	3,587	1.43%	大買/大賣/
2024/11/13	11.7	36.46	4.3	36.83	36.30	7.5	3,629	0.21%
2024/11/12	5.1	36.43	8.3	36.45	36.60	-3.2	3,792	-0.08%
2024/11/11	11.1	37.15	8.8	37.09	36.95	2.3	3,939	0.06%
2024/11/08	17.6	37.57	20.6	37.61	37.30	-3.1	4,080	-0.08%
2024/11/07	9.2	37.87	18.2	38.07	37.75	-9	4,280	-0.21%
2024/11/06	25.3	37.47	125.6	37.38	37.35	-100.3	4,489	-2.23%	大賣/
2024/11/05	38.7	37.64	22.1	37.89	37.30	16.6	4,611	0.36%
2024/11/04	75.4	38.02	52.2	37.83	37.55	23.2	4,747	0.49%
2024/11/01	10.6	38.13	18.2	37.94	38.80	-7.6	4,810	-0.16%
2024/10/30	30.2	37.87	13.5	37.88	37.50	16.7	5,001	0.33%
2024/10/29	19.8	38.32	13.2	38.48	38.25	6.5	5,035	0.13%
2024/10/28	20.2	38.98	32.6	38.73	39.15	-12.4	5,051	-0.25%
2024/10/25	18.5	39.47	11.3	39.34	39.35	7.2	5,094	0.14%
2024/10/24	25.1	40.13	9.6	40.01	39.80	15.5	5,151	0.30%
2024/10/23	24.4	40.94	35.9	40.93	40.80	-11.4	5,181	-0.22%
2024/10/22	16.3	40.86	39.9	40.92	41.00	-23.6	5,312	-0.44%
2024/10/21	36.1	40.85	61.8	40.62	40.90	-25.7	5,396	-0.48%
2024/10/18	28.9	39.74	35.2	39.71	39.45	-6.2	5,468	-0.11%
2024/10/17	23	39.96	28.3	40.03	40.15	-5.4	5,558	-0.10%
2024/10/16	14.8	39.28	31.1	39.35	39.70	-16.2	5,760	-0.28%
2024/10/15	34.2	39.96	38.2	40.06	39.40	-3.9	5,856	-0.07%
2024/10/14	31.1	39.12	70.1	39.20	39.70	-39	5,913	-0.66%
2024/10/11	252.5	40.71	275	39.94	39.15	-22.4	6,077	-0.37%	大買/大賣/
2024/10/09	630	44.54	548.3	44.18	42.35	81.8	6,329	1.29%	大買/大賣/
2024/10/08	69.3	41.08	108.7	41.00	42.50	-39.4	6,354	-0.62%	大賣/
2024/10/07	191.1	40.69	136	40.70	40.25	55	6,529	0.84%	大買/大賣/
2024/10/04	193.6	39.47	195.7	39.40	39.75	-2.1	6,874	-0.03%	大買/大賣/
2024/10/01	10.7	37.60	14.2	37.63	37.80	-3.6	7,662	-0.05%
2024/09/30	9.5	37.43	5	37.56	37.35	4.5	7,817	0.06%
2024/09/27	16.6	38.13	8	37.97	37.85	8.6	8,379	0.10%
2024/09/26	28.7	38.66	33	38.52	38.00	-4.3	8,572	-0.05%
2024/09/25	54.5	38.45	45.2	38.48	38.55	9.3	8,938	0.10%
2024/09/24	37.7	36.66	61.5	36.64	37.40	-23.8	9,258	-0.26%
2024/09/23	150.7	37.22	212.9	37.17	36.70	-62.2	9,298	-0.67%	大買/大賣/
2024/09/20	12.2	40.10	30.7	40.20	39.95	-18.5	9,358	-0.20%
2024/09/19	20.5	39.41	22.5	39.58	39.80	-2	9,436	-0.02%
2024/09/18	29.1	39.05	19.1	39.33	38.85	10	9,617	0.10%
2024/09/16	25.1	39.57	4.1	39.58	39.40	20.9	9,896	0.21%
2024/09/13	16.2	40.04	34.6	39.84	39.85	-18.3	10,331	-0.18%
2024/09/12	27.4	40.18	45.2	40.28	40.10	-17.8	11,346	-0.16%
2024/09/11	35.8	39.03	32.5	39.06	38.90	3.3	11,758	0.03%
2024/09/10	60.2	39.35	20.2	39.35	39.00	40	12,134	0.33%
2024/09/09	57.6	39.81	34.5	39.92	39.80	23.1	13,351	0.17%
2024/09/06	36.6	40.88	28.2	40.82	40.45	8.4	13,743	0.06%
2024/09/05	66.1	41.99	61.9	41.74	40.85	4.2	14,030	0.03%
2024/09/04	65.3	41.02	116.2	40.79	40.75	-50.8	14,129	-0.36%	大賣/
2024/09/03	95.4	44.18	136.3	44.20	43.40	-40.8	14,278	-0.29%	大賣/
2024/09/02	33.2	43.94	21.1	44.04	43.70	12.1	14,512	0.08%
2024/08/30	98.5	44.43	47.5	44.29	44.00	51	15,214	0.34%
2024/08/29	36.9	44.52	33.6	44.77	45.20	3.3	15,254	0.02%
2024/08/28	71.2	45.56	29.7	45.42	45.05	41.4	15,292	0.27%
2024/08/27	46.7	45.84	88	45.75	45.85	-41.2	15,405	-0.27%
2024/08/26	76.9	45.70	73.1	45.46	45.00	3.8	15,463	0.02%
2024/08/23	71	44.76	78.1	44.73	45.10	-7.1	15,767	-0.04%
2024/08/22	71.1	45.50	66.6	45.54	45.00	4.6	15,755	0.03%
2024/08/21	75.8	46.45	104.8	46.37	46.15	-29	15,692	-0.18%	大賣/
2024/08/20	196.6	47.47	212.4	47.39	46.75	-15.8	15,627	-0.10%	大買/大賣/
2024/08/19	201.4	47.22	152.6	47.15	47.05	48.8	15,494	0.32%	大買/大賣/
2024/08/16	496.9	47.08	475.6	47.17	46.50	21.3	15,361	0.14%	大買/大賣/
2024/08/15	229.7	45.53	275.7	45.50	45.50	-46	15,070	-0.31%	大買/大賣/
2024/08/14	387.8	45.27	224.4	45.15	44.10	163.5	14,912	1.10%	大買/大賣/鉅額交易
2024/08/13	244.2	46.12	273.9	46.09	46.25	-29.7	14,743	-0.20%	大買/大賣/
2024/08/12	303.7	45.71	240.3	45.77	45.85	63.5	14,587	0.44%	大買/大賣/
2024/08/09	330.7	45.27	319.8	44.89	44.10	10.9	14,438	0.08%	大買/大賣/
2024/08/08	387.6	42.76	322.8	43.10	43.15	64.8	14,229	0.46%	大買/大賣/
2024/08/07	75.7	41.27	109.2	41.63	42.15	-33.5	14,025	-0.24%	大賣/
2024/08/06	81.6	38.23	140.9	38.40	38.35	-59.3	13,890	-0.43%	大賣/
2024/08/05	59.8	40.63	94	40.90	40.35	-34.3	13,743	-0.25%
2024/08/02	327.7	45.91	248.2	45.67	44.80	79.5	13,661	0.58%	大買/大賣/
2024/08/01	6	44.95	76.6	46.55	46.85	-70.6	13,454	-0.52%
2024/07/31	41.3	42.97	31.8	42.91	42.60	9.5	13,405	0.07%
2024/07/30	46.5	41.87	213.5	42.30	43.30	-167	13,377	-1.25%	大賣/鉅額交易
2024/07/29	55.6	44.41	76.1	44.03	43.10	-20.5	13,319	-0.15%
2024/07/26	50.9	44.48	74.8	44.74	45.00	-23.9	13,242	-0.18%
2024/07/23	252.9	47.23	178.7	46.90	46.00	74.2	13,180	0.56%	大買/大賣/
2024/07/22	125.9	46.13	103.6	45.96	45.35	22.2	13,024	0.17%	大買/大賣/
2024/07/19	164.4	47.71	226	47.89	47.20	-61.7	12,907	-0.48%	大買/大賣/
2024/07/18	161.3	48.67	152.3	48.47	48.10	9	12,785	0.07%	大買/大賣/
2024/07/17	369.4	50.34	367.9	50.57	50.00	1.6	12,670	0.01%	大買/大賣/
2024/07/16	200.2	49.71	201.1	49.05	49.95	-0.9	12,438	-0.01%	大買/大賣/
2024/07/15	161.8	49.47	110.9	49.11	48.80	50.8	12,317	0.41%	大買/大賣/
2024/07/12	282.1	50.06	305.5	50.39	49.85	-23.4	12,220	-0.19%	大買/大賣/
2024/07/11	721	51.47	480.6	50.91	50.10	240.4	12,017	2.00%	大買/大賣/鉅額交易
2024/07/10	532.4	49.75	671.9	50.45	51.90	-139.6	11,659	-1.20%	大買/大賣/鉅額交易
2024/07/09	372.2	47.29	502.6	47.05	47.20	-130.4	11,230	-1.16%	大買/大賣/鉅額交易
2024/07/08	1,106.7	50.82	802.1	49.42	49.85	304.6	10,952	2.78%	大買/大賣/鉅額交易
2024/07/05	1,723.6	52.93	1,355.4	52.94	52.50	368.1	10,441	3.53%	大買/大賣/鉅額交易
2024/07/04	209	49.12	200.4	49.49	49.70	8.6	9,455	0.09%	大買/大賣/
2024/07/03	537.9	43.04	813.8	44.03	45.20	-276	9,288	-2.97%	大買/大賣/鉅額交易
2024/07/02	339.6	41.73	288	41.50	41.10	51.6	8,717	0.59%	大買/大賣/
2024/07/01	506.1	41.43	612.4	41.67	41.65	-106.3	8,503	-1.25%	大買/大賣/鉅額交易
2024/06/28	598.5	40.75	633	40.68	40.20	-34.5	8,105	-0.43%	大買/大賣/
2024/06/27	103.4	39.25	123.3	39.27	38.60	-19.9	7,744	-0.26%	大買/大賣/
2024/06/26	308.2	39.64	270.8	39.71	39.60	37.4	7,647	0.49%	大買/大賣/
2024/06/25	128.7	38.42	132.4	38.39	38.50	-3.6	7,464	-0.05%	大買/大賣/
2024/06/24	290.4	39.42	244.9	39.37	38.95	45.5	7,364	0.62%	大買/大賣/
2024/06/21	362.5	41.23	384.6	41.21	41.10	-22.1	7,166	-0.31%	大買/大賣/
2024/06/20	684.2	40.57	753.5	40.53	41.80	-69.3	6,876	-1.01%	大買/大賣/
2024/06/19	1,481.1	41.10	1,408.2	41.60	40.00	72.9	6,421	1.14%	大買/大賣/
2024/06/18	650.9	38.63	741.8	38.62	39.15	-90.9	5,391	-1.69%	大買/大賣/
2024/06/17	744.5	37.32	960.2	37.31	37.90	-215.7	4,951	-4.36%	大買/大賣/鉅額交易
2024/06/14	2,874.2	38.54	2,476.5	38.50	37.50	397.7	4,561	8.72%	大買/大賣/鉅額交易
2024/06/13	589.1	35.24	653.6	36.28	36.75	-64.5	3,302	-1.95%	大買/大賣/
2024/06/12	426.4	32.35	315.8	32.44	33.45	110.6	2,882	3.84%	大買/大賣/鉅額交易
2024/06/11	177.8	31.28	145.3	31.25	30.45	32.5	2,576	1.26%	大買/大賣/
2024/06/07	299.8	32.72	299	32.75	32.30	0.8	2,439	0.03%	大買/大賣/
2024/06/06	621.3	35.18	548.4	35.10	34.45	73	2,235	3.27%	大買/大賣/
2024/06/05	1,129.7	35.90	577.4	35.35	34.65	552.3	1,936	28.52%	大買/大賣/鉅額交易
2024/06/04	39.2	38.15	32.4	38.15	38.15	6.8	1,215	0.56%
2024/06/03	63	34.70	35.6	34.70	34.70	27.4	1,124	2.43%
2024/05/31	49	31.06	121.5	31.44	31.55	-72.5	1,049	-6.91%	大賣/
2024/05/30	133.7	28.59	72.3	28.32	28.70	61.4	903	6.80%	大買/
2024/05/29	231.2	28.94	180.3	29.08	28.55	50.9	797	6.39%	大買/大賣/
2024/05/28	34.2	26.26	55.4	26.47	26.65	-21.1	454	-4.65%
2024/05/27	5.4	25.16	1	25.15	25.15	4.4	408	1.08%
2024/05/24	0.4	25.01	18.3	25.03	25.20	-17.9	411	-4.35%
2024/05/23	3.8	24.94	1	24.95	24.85	2.8	412	0.68%
2024/05/22	7.1	25.09	0	25.05	25.10	7.1	415	1.71%
2024/05/21	1.5	24.73	7.6	24.95	25.15	-6.1	418	-1.46%
2024/05/20	0.4	24.78	11.4	24.78	24.75	-11	421	-2.61%
2024/05/17	6.5	24.64	3	24.75	24.75	3.5	462	0.76%
2024/05/16	9.6	24.55	3.2	24.62	24.65	6.4	478	1.33%
2024/05/15	1.8	24.58	2	24.49	24.50	-0.2	479	-0.05%
2024/05/14	8.5	24.51	7	24.74	24.55	1.5	483	0.31%
2024/05/13	5.1	24.50	24.8	24.50	24.50	-19.6	478	-4.10%
2024/05/10	3.5	23.47	3.3	23.42	23.50	0.2	464	0.05%
2024/05/09	6.3	23.52	0.9	23.61	23.45	5.3	484	1.10%
2024/05/08	2.9	23.59	8.9	23.54	23.50	-6	516	-1.17%
2024/05/07	4.9	23.65	3	23.67	23.65	1.9	516	0.36%
2024/05/06	1.2	23.71	2	23.68	23.65	-0.8	510	-0.16%
2024/05/03	10.8	23.60	1.2	23.60	23.50	9.6	506	1.89%
2024/05/02	4.1	23.63	0.3	23.60	23.60	3.7	504	0.74%
2024/04/30	2.1	23.41	5.5	23.28	23.35	-3.4	502	-0.68%
2024/04/29	5.1	23.20	1.1	23.11	23.20	4	497	0.81%
2024/04/26	1.5	23.24	3.1	23.10	23.10	-1.5	495	-0.31%
2024/04/25	2.4	23.25	1	23.10	23.20	1.3	495	0.27%
2024/04/24	2.7	23.07	0.6	23.15	23.00	2.1	493	0.43%
2024/04/23	7.1	22.89	0.9	23.04	22.90	6.2	494	1.24%
2024/04/22	2.8	22.92	1.1	23.00	22.80	1.7	496	0.33%
2024/04/19	17.2	22.81	2	22.70	22.80	15.2	495	3.06%
2024/04/18	3.7	23.19	0	0.00	23.20	3.7	489	0.75%
2024/04/17	1.7	23.29	2.1	22.96	23.20	-0.4	490	-0.09%
2024/04/16	14	23.14	5	23.02	23.00	9	491	1.84%
2024/04/15	7.1	23.64	0	0.00	23.50	7.1	487	1.45%
2024/04/12	4.5	23.86	1	24.00	23.85	3.5	484	0.71%
2024/04/11	3.8	23.70	0	0.00	23.70	3.8	475	0.80%
2024/04/10	7.6	23.55	15	23.44	23.65	-7.4	472	-1.58%
2024/04/09	7.8	23.36	1	23.50	23.40	6.8	470	1.45%
2024/04/08	12.2	23.34	13.8	23.26	23.25	-1.6	467	-0.34%
2024/04/03	6.4	23.54	1	23.60	23.50	5.4	463	1.17%
2024/04/02	13.8	23.53	6	23.68	23.70	7.8	461	1.70%
2024/04/01	8.4	23.61	4	23.50	23.60	4.4	460	0.96%
2024/03/29	2.9	23.59	0	0.00	23.55	2.9	457	0.63%
2024/03/28	7.7	23.58	0.8	23.65	23.50	6.9	455	1.51%
2024/03/27	1.2	23.84	2.1	23.76	23.65	-0.9	454	-0.21%
2024/03/26	6.5	23.84	1.1	23.95	23.65	5.4	455	1.19%
2024/03/25	1.7	24.02	5	24.07	24.05	-3.3	451	-0.72%
2024/03/22	2.3	23.81	23	23.70	23.80	-20.7	449	-4.61%
2024/03/21	0.9	23.89	2.4	23.96	23.95	-1.5	451	-0.33%
2024/03/20	6.4	23.57	2.7	23.59	23.50	3.7	448	0.83%
2024/03/19	9.9	23.78	13.3	23.89	23.80	-3.4	454	-0.75%
2024/03/18	2.7	23.57	1.1	23.77	23.70	1.6	458	0.35%
2024/03/15	18	23.71	0	0.00	23.60	18	461	3.91%
2024/03/14	10.3	23.99	5	24.01	23.90	5.3	458	1.16%
2024/03/13	7.1	24.14	5.9	24.17	24.15	1.2	453	0.27%
2024/03/12	5.9	24.37	1	24.50	24.50	4.9	446	1.10%
2024/03/11	5.3	24.33	13	24.28	24.30	-7.7	444	-1.73%
2024/03/08	8.3	24.65	2.3	24.72	24.65	6	441	1.35%
2024/03/07	15.2	25.09	6.3	25.05	24.95	8.9	436	2.05%
2024/03/06	9.9	25.18	6.8	25.17	25.20	3.1	436	0.71%
2024/03/05	11.2	25.49	3.3	25.67	25.35	7.9	430	1.85%
2024/03/04	7.6	25.98	3.2	26.05	25.75	4.4	428	1.03%
2024/03/01	6.1	25.73	2.7	25.75	25.80	3.4	424	0.80%
2024/02/29	0.3	25.78	3	25.82	25.75	-2.7	421	-0.65%
2024/02/27	21.5	25.49	23	25.55	25.60	-1.5	420	-0.36%
2024/02/26	9.9	25.63	14.3	25.69	25.65	-4.4	413	-1.07%
2024/02/23	17.7	25.96	21.1	25.88	25.75	-3.3	411	-0.81%
2024/02/22	8.9	25.70	16.5	25.65	25.75	-7.6	405	-1.88%
2024/02/21	16.3	25.75	11	25.72	25.80	5.3	397	1.34%
2024/02/20	89.9	26.20	20.5	26.17	26.10	69.4	389	17.83%
2024/02/19	12.1	25.43	4.2	25.30	25.50	7.9	348	2.27%
2024/02/16	3.2	24.85	5	24.76	24.80	-1.8	336	-0.55%
2024/02/15	1.2	24.75	11.3	24.65	24.70	-10.2	336	-3.01%
2024/02/05	5.6	24.29	1	24.25	24.30	4.6	338	1.36%
2024/02/02	6.7	24.57	6.1	24.62	24.50	0.6	339	0.18%
2024/02/01	17.7	24.66	10.9	24.68	24.70	6.8	342	1.98%
2024/01/31	21.5	24.60	25.4	24.51	24.50	-3.9	322	-1.20%
2024/01/30	8.1	23.63	0.1	23.75	23.55	8	290	2.76%
2024/01/29	4.8	23.67	3	23.65	23.60	1.8	293	0.61%
2024/01/26	4.1	23.83	0.7	23.93	23.75	3.4	295	1.16%
2024/01/25	3.3	23.79	0	23.85	23.70	3.3	297	1.10%
2024/01/24	9.7	23.88	3	23.95	23.80	6.7	298	2.23%
2024/01/23	2.7	23.76	1.2	23.73	23.70	1.5	298	0.51%
2024/01/22	0.3	23.49	0.6	23.44	23.40	-0.2	297	-0.07%
2024/01/19	9.7	23.21	10.3	23.23	23.25	-0.7	300	-0.23%
2024/01/18	3.9	23.31	2	23.30	23.30	1.9	304	0.64%
2024/01/17	4.1	23.40	7	23.38	23.40	-2.9	312	-0.92%
2024/01/16	8.7	23.57	2	23.50	23.50	6.7	343	1.94%
2024/01/15	2.9	23.87	0	23.95	23.70	2.9	341	0.84%
2024/01/12	4.6	23.77	0	0.00	23.70	4.6	342	1.33%
2024/01/11	12.5	23.79	1.2	23.77	23.75	11.3	344	3.29%
2024/01/10	25.4	23.90	0	0.00	23.75	25.4	411	6.18%
2024/01/09	7.5	24.07	2	24.00	23.95	5.5	409	1.34%
2024/01/08	1.8	24.38	2	24.33	24.20	-0.2	409	-0.04%
2024/01/05	2.3	24.46	0.1	24.55	24.40	2.2	409	0.54%
2024/01/04	2.1	24.52	0	0.00	24.50	2.1	413	0.51%
2024/01/03	1.6	24.54	0	24.80	24.50	1.6	416	0.38%
2024/01/02	1.2	24.64	1	24.80	24.75	0.2	416	0.05%
2023/12/29	1.2	24.66	0	0.00	24.75	1.2	416	0.29%
2023/12/28	3.1	24.64	1	24.65	24.70	2.1	417	0.51%
2023/12/27	1.2	24.61	8	24.61	24.65	-6.8	419	-1.63%
2023/12/26	0.3	24.60	0.1	24.81	24.55	0.3	417	0.06%
2023/12/25	10.2	24.47	2.1	24.48	24.45	8.1	419	1.92%
2023/12/22	8.3	24.36	1.3	24.46	24.45	7	419	1.66%
2023/12/21	4.9	24.41	1.8	24.51	24.45	3.1	418	0.74%
2023/12/20	8.6	24.55	3.3	24.63	24.50	5.3	416	1.28%
2023/12/19	5.4	24.44	4	24.31	24.35	1.4	416	0.35%
2023/12/18	14.1	24.89	5	24.89	24.75	9.1	411	2.20%
2023/12/15	0.4	25.14	2.2	25.08	25.20	-1.8	406	-0.45%
2023/12/14	9.8	25.19	2	25.25	25.15	7.8	402	1.93%
2023/12/13	4.2	24.64	10.8	24.76	24.85	-6.6	394	-1.68%
2023/12/12	6.6	24.45	26.2	24.53	24.60	-19.6	386	-5.08%
2023/12/11	8.3	24.55	4.4	24.60	24.55	3.9	380	1.02%
2023/12/08	0.2	24.35	2.9	24.41	24.40	-2.7	376	-0.71%
2023/12/07	10	24.19	16.4	24.17	24.20	-6.4	374	-1.71%
2023/12/06	5	24.21	0.4	24.43	24.25	4.5	376	1.20%
2023/12/05	6.8	24.30	5	24.32	24.25	1.8	375	0.49%
2023/12/04	11.4	24.63	6.4	24.63	24.60	4.9	373	1.32%
2023/12/01	17.6	24.72	5.2	24.79	24.85	12.4	372	3.34%
2023/11/30	10.4	24.38	4.9	24.41	24.45	5.5	368	1.49%
2023/11/29	8.3	24.43	11.4	24.39	24.45	-3.1	371	-0.82%
2023/11/28	13.6	24.22	2.8	24.29	24.35	10.8	367	2.93%
2023/11/27	0	24.15	11	24.14	24.10	-11	365	-3.00%
2023/11/24	4	24.05	4	24.15	24.00	0	367	0.01%
2023/11/22	4.1	24.16	27	24.22	24.20	-23	365	-6.28%
2023/11/21	20.4	24.10	2.1	24.05	24.05	18.3	363	5.04%
2023/11/20	3	24.07	0	0.00	24.10	3	362	0.83%
2023/11/17	9.2	24.02	1.6	24.07	24.20	7.6	361	2.12%
2023/11/16	4.1	23.88	4.1	23.89	23.95	0	359	0.01%
2023/11/15	2.2	23.75	6	23.97	24.00	-3.8	357	-1.05%
2023/11/14	4.1	23.68	8.1	23.66	23.65	-4.1	361	-1.12%
2023/11/13	4.5	24.21	11.6	24.11	24.15	-7.1	360	-1.97%
2023/11/10	5	23.83	6	23.81	23.85	-1	358	-0.27%
2023/11/09	7.2	23.75	5.1	23.91	23.75	2.1	364	0.57%
2023/11/08	2	23.30	1	23.05	23.30	1	386	0.26%
2023/11/07	1.2	23.02	5	23.04	22.95	-3.8	388	-0.97%
2023/11/06	10.2	23.11	0	0.00	23.00	10.2	390	2.62%
2023/11/03	5.2	23.02	3	23.10	23.00	2.2	388	0.56%
2023/11/02	2	23.00	1	23.05	23.00	1	387	0.26%
2023/11/01	4.2	23.11	1	23.25	23.00	3.2	386	0.82%
2023/10/31	2	23.25	2	23.25	23.25	0	387	0.00%
2023/10/30	1.1	23.35	5.1	23.39	23.35	-4	389	-1.02%
2023/10/27	2.1	23.32	0	0.00	23.30	2.1	392	0.54%
2023/10/26	12.3	23.44	5	23.46	23.35	7.3	394	1.86%
2023/10/25	6.1	24.19	7	24.31	24.00	-0.9	388	-0.24%
2023/10/24	47.4	24.05	50.2	24.30	24.25	-2.8	382	-0.73%
2023/10/23	1.4	22.83	0	22.95	22.95	1.4	354	0.41%
2023/10/20	0	23.03	0	0.00	23.00	0	359	0.00%
2023/10/19	0.2	22.41	0	0.00	22.75	0.2	364	0.05%
2023/10/18	20.8	22.13	6	22.45	22.40	14.8	370	3.99%
2023/10/17	4.1	22.95	5	23.05	22.90	-0.9	315	-0.28%
2023/10/16	0.3	23.06	0	0.00	22.90	0.3	323	0.08%
2023/10/13	0	23.39	0	0.00	23.15	0	347	0.00%
2023/10/12	1.2	23.32	0	0.00	23.30	1.2	382	0.33%
2023/10/11	5	23.03	0.3	23.01	22.95	4.8	390	1.22%
2023/10/06	0.1	23.31	0	0.00	23.35	0.1	400	0.03%
2023/10/05	0.2	23.36	0	0.00	23.35	0.2	404	0.05%
2023/10/04	2.1	23.28	0	0.00	23.30	2.1	410	0.51%
2023/10/03	1.1	23.60	1	23.60	23.55	0.1	412	0.02%
2023/10/02	1	23.20	0.3	23.30	23.30	0.7	414	0.17%
2023/09/28	1.1	23.01	3.1	23.05	23.00	-2	422	-0.47%
2023/09/27	0.4	22.95	1.3	22.91	22.90	-0.9	433	-0.22%
2023/09/26	2.4	23.12	0	0.00	23.05	2.4	436	0.55%
2023/09/25	7	23.29	0	0.00	23.35	7	440	1.59%
2023/09/22	0.5	23.44	0	0.00	23.30	0.5	443	0.10%
2023/09/21	1.1	23.56	0	0.00	23.60	1.1	444	0.24%
2023/09/20	1	23.70	0.2	23.80	23.70	0.8	445	0.18%
2023/09/19	7.1	23.75	0	0.00	23.80	7.1	448	1.59%
2023/09/18	10.5	23.77	1	23.80	23.80	9.5	451	2.09%
2023/09/15	0	23.83	0	0.00	23.80	0	451	0.00%
2023/09/14	1	23.65	0	0.00	23.60	1	452	0.22%
2023/09/13	0.1	23.50	12.1	23.37	23.50	-12	453	-2.65%
2023/09/12	2	23.33	1	23.35	23.35	1	457	0.22%
2023/09/11	16.2	23.53	2	23.55	23.30	14.2	461	3.08%
2023/09/08	2.1	23.60	1	23.65	23.75	1	462	0.22%
2023/09/07	17.2	23.73	1	23.75	23.65	16.2	465	3.48%
2023/09/06	2.2	23.50	1	23.50	23.60	1.2	465	0.26%
2023/09/05	0.2	23.35	0	0.00	23.40	0.2	473	0.04%
2023/09/04	8.1	23.26	4.2	23.34	23.25	3.9	473	0.82%
2023/09/01	0.1	23.18	0	0.00	23.20	0.1	475	0.01%
2023/08/31	1.2	23.06	0	0.00	23.10	1.2	478	0.24%
2023/08/30	1.2	22.96	1	22.95	23.00	0.2	485	0.03%
2023/08/29	1	22.70	3.1	22.75	22.80	-2.1	495	-0.42%
2023/08/28	3.6	22.68	12	22.75	22.60	-8.4	503	-1.67%
2023/08/25	4.2	22.82	3	23.05	22.95	1.2	511	0.24%
2023/08/24	0.3	22.93	1	22.90	22.90	-0.7	512	-0.14%
2023/08/23	2.2	22.88	2	22.90	22.90	0.2	519	0.04%
2023/08/22	5.5	22.94	2	22.90	22.85	3.5	540	0.65%
2023/08/21	11.2	23.15	0	0.00	23.10	11.2	563	1.98%
2023/08/18	6.9	23.55	5.1	23.66	23.40	1.8	563	0.32%
2023/08/17	2.2	22.65	0	0.00	22.80	2.2	555	0.40%
2023/08/16	115.8	22.30	2	22.53	22.35	113.8	550	20.68%	大買/鉅額交易
2023/08/15	4.4	22.42	3.4	22.65	22.70	1	550	0.18%
2023/08/14	26.2	23.25	15.3	23.63	22.80	11	543	2.02%
2023/08/11	5.9	25.02	1	25.04	25.05	4.9	518	0.94%
2023/08/10	2.1	25.11	5	25.05	25.15	-2.9	521	-0.55%
2023/08/09	3.4	25.23	0	0.00	25.20	3.4	542	0.63%
2023/08/07	3	25.40	6	25.48	25.60	-3	548	-0.54%
2023/08/04	1	25.11	1	25.40	25.35	0	559	0.01%
2023/08/02	4.1	25.18	1.2	25.30	25.25	2.9	558	0.51%
2023/08/01	2.3	25.36	5.3	25.41	25.40	-3.1	558	-0.55%
2023/07/31	5.1	25.54	3	25.70	25.55	2.1	559	0.37%
2023/07/28	1.3	25.59	2.1	25.55	25.60	-0.7	558	-0.13%
2023/07/27	7.1	25.41	4	25.50	25.45	3.1	561	0.55%
2023/07/26	5.1	25.17	6.5	25.14	25.10	-1.4	562	-0.25%
2023/07/25	3.3	25.19	7.4	25.17	25.25	-4.1	560	-0.72%
2023/07/24	4.7	25.21	4.7	25.23	25.20	0	559	0.00%
2023/07/21	24.1	25.53	9.1	25.56	25.65	14.9	560	2.67%
2023/07/20	28.4	25.92	14	25.95	25.90	14.4	576	2.50%
2023/07/19	14.4	26.20	8	26.20	26.20	6.4	575	1.10%
2023/07/18	42.2	26.11	23	26.09	26.10	19.2	617	3.11%
2023/07/17	39.5	27.78	34.7	27.84	27.60	4.9	599	0.81%
2023/07/14	9.3	27.76	28.1	27.80	27.80	-18.9	568	-3.32%
2023/07/13	25.8	27.98	6.6	28.01	27.80	19.2	567	3.39%
2023/07/12	15	28.05	0.1	28.30	28.00	15	558	2.68%
2023/07/11	1	28.05	4	28.13	28.15	-3	560	-0.53%
2023/07/10	3.1	28.26	4	28.29	28.10	-0.9	564	-0.16%
2023/07/07	2	28.25	0.2	28.50	28.25	1.9	570	0.32%
2023/07/06	18.9	28.63	2	28.53	28.55	16.9	574	2.94%
2023/07/05	9.3	28.61	5.2	28.59	28.65	4.1	571	0.72%
2023/07/04	7.1	28.41	2	28.35	28.40	5.1	562	0.90%
2023/07/03	2	28.23	3	28.35	28.30	-1	563	-0.18%
2023/06/30	1	28.20	0	0.00	28.20	1	562	0.18%
2023/06/29	1	28.05	0	0.00	28.05	1	566	0.19%
2023/06/28	4	28.03	2.1	28.05	28.00	1.9	568	0.33%
2023/06/27	4	28.04	3	28.07	28.05	1	575	0.18%
2023/06/26	12.2	28.14	1	28.10	28.15	11.2	576	1.94%
2023/06/21	3	28.13	0.1	28.15	28.30	2.9	579	0.50%
2023/06/20	0	0.00	0.3	28.12	28.15	-0.3	582	-0.04%
2023/06/19	5	28.12	0	28.25	28.15	5	586	0.86%
2023/06/16	11.1	28.36	7	28.34	28.30	4.1	588	0.70%
2023/06/15	0.7	28.40	2	28.40	28.45	-1.3	587	-0.23%
2023/06/14	2.1	28.32	5.5	28.30	28.35	-3.4	590	-0.58%
2023/06/13	2	28.23	10.1	28.21	28.25	-8.1	616	-1.31%
2023/06/12	2.2	28.15	0.2	28.10	28.10	2	616	0.33%
2023/06/09	24.1	28.03	4	28.08	28.05	20.1	619	3.24%
2023/06/08	0.1	28.36	1	28.20	28.20	-0.9	618	-0.15%
2023/06/07	1.1	28.44	5	28.35	28.30	-3.9	627	-0.62%
2023/06/06	0	0.00	1	28.40	28.45	-1	628	-0.16%
2023/06/05	5	28.39	1	28.45	28.45	4	630	0.64%
2023/06/02	4	28.20	5	28.15	28.30	-1	633	-0.16%
2023/06/01	0	28.15	1	28.15	28.15	-1	640	-0.16%
2023/05/31	3	28.05	2	28.20	28.15	1	649	0.15%
2023/05/30	4.3	28.00	1	28.00	28.05	3.2	647	0.50%
2023/05/29	0.5	28.00	9	28.11	28.15	-8.5	655	-1.30%
2023/05/26	17.1	27.97	17	28.14	27.85	0.1	666	0.02%
2023/05/25	32.1	27.59	31.8	27.82	28.00	0.3	649	0.05%
2023/05/24	3.1	27.13	1.3	27.11	27.15	1.8	629	0.29%
2023/05/23	5	27.03	3.3	27.15	27.10	1.7	631	0.27%
2023/05/22	0.1	27.11	1.4	27.19	27.10	-1.2	641	-0.19%
2023/05/19	9.4	26.86	4.1	26.92	26.85	5.3	653	0.80%
2023/05/18	1.4	27.11	1	27.15	27.15	0.4	647	0.06%
2023/05/17	1.3	26.93	5.1	26.95	27.15	-3.8	648	-0.59%
2023/05/16	3	26.67	14.2	26.70	26.70	-11.2	645	-1.73%
2023/05/15	40.7	26.52	17	26.45	26.75	23.7	640	3.69%
2023/05/12	9.2	27.12	5	27.15	27.20	4.2	621	0.68%
2023/05/11	3.4	27.16	0	0.00	27.10	3.4	624	0.55%
2023/05/10	6	27.26	1	27.37	27.30	5	628	0.80%
2023/05/09	5	27.62	3	27.59	27.50	2	621	0.32%
2023/05/08	1	27.70	0	0.00	27.70	1	627	0.16%
2023/05/05	2.7	27.80	0	0.00	27.80	2.7	640	0.42%
2023/05/04	5	27.85	0	27.95	27.80	5	649	0.76%
2023/05/03	0	0.00	3	27.83	27.85	-3	651	-0.46%
2023/05/02	8.4	27.84	0.1	27.80	27.80	8.3	653	1.26%
2023/04/28	6.5	27.60	2	27.63	27.65	4.5	652	0.69%
2023/04/27	3.4	27.41	0	0.00	27.55	3.4	650	0.52%
2023/04/26	3.8	27.36	0	0.00	27.55	3.8	655	0.58%
2023/04/25	34.4	27.76	10	27.65	27.45	24.4	647	3.76%
2023/04/24	7.5	28.22	1.1	28.16	28.25	6.5	625	1.03%
2023/04/21	17.2	28.87	3	29.10	28.50	14.2	616	2.30%
2023/04/20	4	28.56	3.3	28.67	28.70	0.7	567	0.12%
2023/04/19	5.1	28.73	7.1	28.75	28.65	-1.9	559	-0.35%
2023/04/18	0	28.75	14	28.77	28.75	-14	556	-2.52%
2023/04/17	3.1	28.50	1	28.50	28.55	2.1	547	0.39%
2023/04/14	5	28.52	3	28.48	28.50	2	543	0.37%
2023/04/13	8	28.51	0	0.00	28.45	8	536	1.50%
2023/04/12	12	28.58	0	0.00	28.60	12	527	2.28%
2023/04/11	5	28.69	0	28.70	28.70	5	520	0.96%
2023/04/10	1.1	28.52	2	28.50	28.60	-0.9	514	-0.17%
2023/04/07	1.1	28.60	3	28.63	28.65	-1.9	512	-0.37%
2023/04/06	4.1	28.59	3	28.50	28.55	1.1	510	0.22%
2023/03/31	4.1	28.59	2	28.70	28.55	2.1	509	0.42%
2023/03/30	1	28.60	3	28.45	28.60	-2	506	-0.39%
2023/03/29	12.5	28.30	3	28.30	28.30	9.5	500	1.90%
2023/03/28	10	28.38	1.1	28.26	28.30	8.9	509	1.74%
2023/03/27	3	28.70	1.4	28.63	28.65	1.6	506	0.31%
2023/03/24	6.1	28.63	8.4	28.57	28.60	-2.2	506	-0.44%
2023/03/23	4	28.50	2	28.45	28.55	2	503	0.40%
2023/03/22	9.2	28.48	2	28.48	28.50	7.2	499	1.43%
2023/03/21	3	28.07	11	28.06	28.35	-8	497	-1.60%
2023/03/20	1.1	27.86	0	0.00	27.80	1.1	493	0.23%
2023/03/17	21.1	27.63	9	27.67	27.70	12.1	497	2.43%
2023/03/16	16.4	27.48	56.2	27.44	27.50	-39.7	491	-8.08%
2023/03/15	3	28.75	0	0.00	28.55	3	465	0.64%
2023/03/14	7.2	28.51	1.2	28.60	28.50	6	465	1.29%
2023/03/13	18.5	28.84	14	28.90	28.80	4.5	468	0.96%
2023/03/10	9	29.08	11	29.12	29.30	-2	464	-0.42%
2023/03/09	11	29.34	0	0.00	29.30	11	461	2.38%
2023/03/08	2.1	29.35	3	29.38	29.40	-0.9	456	-0.20%
2023/03/07	16	29.24	7	29.34	29.30	9	452	2.00%
2023/03/06	10.1	29.51	8	29.59	29.50	2.1	445	0.46%
2023/03/03	4.3	28.96	2	29.18	29.20	2.3	427	0.55%
2023/03/02	0.2	28.90	11	28.83	28.90	-10.8	413	-2.62%
2023/03/01	10.2	28.63	3	28.63	28.65	7.2	405	1.77%
2023/02/24	4	28.79	154.1	28.68	28.75	-150	396	-37.89%	大賣/鉅額交易
2023/02/23	1	28.45	8	28.58	28.60	-7	377	-1.85%
2023/02/22	5.1	28.29	4.1	28.35	28.30	1	377	0.27%
2023/02/21	9.4	28.50	9	28.47	28.55	0.4	378	0.11%
2023/02/20	10	28.56	11.1	28.57	28.55	-1.1	375	-0.29%
2023/02/17	10	28.27	13	28.28	28.30	-3	364	-0.82%
2023/02/16	1	27.95	0	28.00	28.00	1	358	0.28%
2023/02/15	0	28.06	0	0.00	27.90	0	368	0.00%
2023/02/14	0	28.30	1	27.90	28.00	-1	370	-0.27%
2023/02/13	2	27.55	0	0.00	27.75	2	407	0.49%
2023/02/10	1	27.80	1	27.85	27.80	0	414	0.00%
2023/02/09	3.1	27.92	0	0.00	28.00	3.1	414	0.74%
2023/02/08	10.3	27.92	0.1	28.05	27.90	10.2	411	2.47%
2023/02/07	2	28.05	3	28.05	28.15	-1	405	-0.25%
2023/02/06	6	28.10	0	0.00	28.20	6	406	1.48%
2023/02/03	0	28.34	3	28.33	28.15	-3	400	-0.75%
2023/02/02	20.1	27.90	5.8	27.91	27.90	14.3	385	3.71%
2023/02/01	2.1	27.58	2	27.53	27.60	0	374	0.01%
2023/01/31	2.1	27.40	2	27.35	27.40	0.1	369	0.02%
2023/01/30	1.2	27.01	0	0.00	27.10	1.2	367	0.33%
2023/01/17	0.6	26.90	0	0.00	26.85	0.6	366	0.15%
2023/01/16	9.2	26.79	0	0.00	26.75	9.2	368	2.48%
2023/01/13	3	27.00	3	27.00	26.95	0	366	0.00%
2023/01/12	3	26.97	0	0.00	27.10	3	386	0.78%
2023/01/11	1.2	27.05	1.2	27.01	27.10	0	385	0.00%
2023/01/10	4.2	26.99	0.2	27.45	27.00	4.1	385	1.05%
2023/01/09	0.1	27.10	0	0.00	27.10	0.1	386	0.02%
2023/01/06	3	26.90	0	27.05	26.90	3	388	0.76%
2023/01/05	0	27.01	1	27.00	26.95	-1	394	-0.25%
2023/01/04	1.1	26.75	1	26.75	26.75	0.1	397	0.01%
2023/01/03	3.1	26.71	0	0.00	26.70	3.1	406	0.76%
2022/12/30	5	26.85	7	26.80	26.85	-2	408	-0.49%
2022/12/29	2	26.73	3	26.60	26.80	-1	413	-0.23%
2022/12/28	0.1	27.00	1	27.00	26.95	-0.9	416	-0.22%
2022/12/27	2	26.95	0	27.05	27.05	2	419	0.48%
2022/12/26	4	27.00	0	0.00	27.05	4	423	0.94%
2022/12/23	4.1	27.05	2	27.15	26.95	2.1	425	0.48%
2022/12/22	2	27.15	1	27.20	27.20	1	423	0.24%
2022/12/21	0	27.21	0	0.00	27.10	0	431	0.00%
2022/12/20	57.6	27.24	41	27.34	27.00	16.6	431	3.84%
2022/12/19	3.1	27.57	0	0.00	27.45	3.1	430	0.73%
2022/12/16	1	27.80	1.1	27.66	27.70	-0.1	428	-0.02%
2022/12/15	0	27.86	0	28.00	27.90	0	429	0.00%
2022/12/14	0.1	27.90	0	0.00	27.70	0.1	431	0.02%
2022/12/13	14.1	27.70	0	0.00	27.70	14.1	431	3.26%
2022/12/12	0.2	27.70	0	0.00	27.75	0.2	431	0.05%
2022/12/09	36.4	27.88	1	27.80	27.65	35.4	432	8.21%
2022/12/08	2	27.83	0.1	27.95	27.80	1.9	433	0.44%
2022/12/07	7.6	27.84	0	0.00	27.80	7.6	436	1.74%
2022/12/06	0	28.54	0	0.00	28.15	0	437	0.01%
2022/12/05	2.3	28.68	29	28.55	28.65	-26.7	447	-5.97%
2022/12/02	0	28.55	3	28.50	28.50	-3	442	-0.68%
2022/12/01	1.1	28.40	3	28.32	28.30	-2	443	-0.44%
2022/11/30	3	27.98	2.8	28.05	28.05	0.2	444	0.04%
2022/11/29	0	0.00	3	27.90	27.90	-3	452	-0.66%
2022/11/28	3	27.60	0	0.00	27.80	3	458	0.66%
2022/11/25	1.1	28.10	0	0.00	28.00	1.1	457	0.23%
2022/11/24	33.1	27.93	0	0.00	28.00	33.1	456	7.25%
2022/11/23	2.1	27.95	0	0.00	27.95	2.1	458	0.45%
2022/11/22	1	28.00	1	27.85	27.95	0	465	0.00%
2022/11/21	1	28.00	0	0.00	27.95	1	466	0.21%
2022/11/18	5.2	27.99	0	0.00	27.95	5.2	469	1.11%
2022/11/17	1	27.85	0	0.00	28.10	1	475	0.21%
2022/11/16	30	27.78	1	27.80	27.80	29	469	6.18%
2022/11/15	3.1	27.70	0.3	27.86	27.85	2.8	468	0.60%
2022/11/14	34.1	27.55	2	27.75	27.80	32.1	473	6.78%
2022/11/11	67.4	27.80	3	27.93	27.70	64.4	470	13.67%
2022/11/10	2.2	27.79	1	27.80	27.85	1.2	469	0.25%
2022/11/09	11.8	27.99	14	28.00	27.85	-2.2	479	-0.45%
2022/11/08	0	28.95	16.8	29.10	29.15	-16.8	511	-3.29%
2022/11/07	0.1	28.92	1	28.75	28.80	-0.9	508	-0.19%
2022/11/04	4	28.38	1	28.40	28.45	3	509	0.59%
2022/11/03	0	28.25	11	28.02	28.40	-11	507	-2.17%
2022/11/02	1	27.95	1	28.10	28.20	0	505	0.00%
2022/11/01	1	27.50	5	27.60	27.60	-4	502	-0.80%
2022/10/31	5	27.35	0	0.00	27.20	5	509	0.98%
2022/10/28	4.1	27.16	0	0.00	27.15	4.1	511	0.81%
2022/10/27	1.1	27.45	2	27.50	27.50	-1	524	-0.18%
2022/10/26	22	27.25	1	27.40	27.25	21	529	3.97%
2022/10/25	0	27.69	2	27.50	27.30	-2	530	-0.37%
2022/10/24	1	28.00	1	27.90	27.75	0	537	0.00%
2022/10/21	1.1	27.90	0	0.00	27.90	1.1	535	0.20%
2022/10/20	1	26.81	12	27.53	28.60	-11	533	-2.06%
2022/10/19	1	27.45	0	0.00	27.35	1	519	0.19%
2022/10/18	1	27.30	1	27.55	27.50	0	522	0.00%
2022/10/14	1	27.80	1	27.80	27.80	0	529	-0.01%
2022/10/13	4.5	27.18	1	27.25	27.25	3.5	534	0.65%
2022/10/12	3	27.70	1	27.70	27.80	2	532	0.38%
2022/10/11	0.4	27.68	5	27.59	27.50	-4.6	536	-0.86%
2022/10/07	0.2	28.40	0.3	28.50	28.30	-0.1	537	-0.02%
2022/10/05	16.2	28.41	15	28.32	28.30	1.1	577	0.20%
2022/10/04	1	28.05	5	28.16	28.30	-4	609	-0.66%
2022/10/03	9	27.58	1	27.70	27.70	8	627	1.27%
2022/09/30	3.1	26.74	0	0.00	27.25	3.1	648	0.47%
2022/09/29	0.1	27.39	0	0.00	27.20	0.1	665	0.01%
2022/09/28	4.1	27.24	3	27.13	27.00	1.1	674	0.16%
2022/09/27	0	27.80	1	27.55	27.85	-1	683	-0.14%
2022/09/26	9.7	27.52	0	0.00	27.40	9.7	703	1.38%
2022/09/23	0	28.30	0	28.15	28.20	0	726	0.00%
2022/09/22	0.1	28.07	0	28.10	28.15	0.1	754	0.02%
2022/09/21	21.1	28.30	0	0.00	28.20	21.1	756	2.78%
2022/09/20	0.1	28.50	1	28.45	28.45	-0.9	756	-0.12%
2022/09/19	0	28.55	0	0.00	28.45	0	760	0.00%
2022/09/16	4.1	28.75	0	0.00	28.70	4.1	764	0.53%
2022/09/15	1	29.00	3	29.05	29.00	-2	774	-0.26%
2022/09/14	0	28.80	0	0.00	28.95	0	781	0.00%
2022/09/13	4.3	28.98	0.6	29.02	28.90	3.7	788	0.47%
2022/09/12	3.1	29.02	27	28.95	29.00	-23.9	805	-2.97%
2022/09/08	8.1	28.01	0	0.00	28.15	8.1	803	1.01%
2022/09/07	14	27.54	8	27.65	27.65	6	818	0.74%
2022/09/06	15.2	27.99	27	28.04	27.85	-11.8	822	-1.43%
2022/09/05	5.7	28.32	1	28.70	28.25	4.7	826	0.57%
2022/09/02	4.3	28.84	0	0.00	28.70	4.3	831	0.51%
2022/09/01	0.2	28.94	1	28.95	28.95	-0.8	849	-0.09%
2022/08/31	0	29.05	0	0.00	29.20	0	852	0.00%
2022/08/30	0.1	29.03	0.1	29.05	29.05	0	859	0.00%
2022/08/29	2.3	28.91	0	0.00	28.85	2.3	862	0.26%
2022/08/26	3.1	29.65	0.1	29.70	29.60	3	869	0.35%
2022/08/25	6.1	29.57	7	29.52	29.50	-0.9	890	-0.10%
2022/08/24	1.7	29.67	4	29.55	29.55	-2.3	893	-0.26%
2022/08/23	1.1	29.81	2.2	29.85	29.85	-1.2	897	-0.13%
2022/08/22	0.1	30.10	2	30.00	30.05	-1.9	906	-0.21%
2022/08/19	2	30.15	0	0.00	30.30	2	910	0.22%
2022/08/18	1	29.66	2	29.80	30.00	-1	912	-0.11%
2022/08/17	3.2	29.78	0.3	29.91	29.75	2.9	935	0.31%
2022/08/16	7.6	30.03	5.2	30.22	29.95	2.4	930	0.26%
2022/08/15	36.2	30.48	34	30.40	30.40	2.2	927	0.23%
2022/08/12	3.3	29.61	42	29.78	29.85	-38.7	860	-4.50%
2022/08/11	12.2	29.43	8	29.43	29.60	4.2	860	0.48%
2022/08/10	0	29.20	9	29.26	29.25	-9	867	-1.04%
2022/08/09	4.1	29.10	2	29.10	29.20	2.1	874	0.24%
2022/08/08	1.1	28.82	5	29.16	29.20	-3.9	880	-0.45%
2022/08/05	0	29.10	0	0.00	29.10	0	886	0.01%
2022/08/04	2.2	28.51	0	0.00	28.50	2.2	899	0.24%
2022/08/03	4.3	28.85	1	28.50	28.70	3.3	901	0.37%
2022/08/02	0.1	29.42	2	29.48	29.30	-1.9	895	-0.21%
2022/08/01	5	29.65	1	29.50	29.75	4	901	0.44%
2022/07/29	11.1	29.30	9	29.31	29.45	2.1	903	0.23%
2022/07/28	1.3	28.91	3.6	28.84	29.00	-2.3	902	-0.26%
2022/07/27	2.2	28.66	0	0.00	28.90	2.2	903	0.25%
2022/07/26	0.1	29.00	0	0.00	28.90	0.1	901	0.01%
2022/07/25	2.1	29.10	0	0.00	29.15	2.1	903	0.23%
2022/07/22	9.1	29.08	0	0.00	29.10	9.1	903	1.00%
2022/07/21	1.1	28.27	2	28.43	28.65	-1	913	-0.10%
2022/07/20	0.4	28.77	13.1	28.70	28.50	-12.7	919	-1.38%
2022/07/19	5	28.34	0	0.00	28.35	5	938	0.53%
2022/07/18	23.2	27.44	0.5	27.55	27.95	22.7	938	2.42%
2022/07/15	3.1	27.28	0.3	27.25	27.30	2.8	937	0.30%
2022/07/14	6.7	27.29	5.1	27.49	27.45	1.6	936	0.17%
2022/07/13	10.2	27.58	8	27.56	27.55	2.2	937	0.23%
2022/07/12	41.1	30.78	2	30.65	30.65	39.1	911	4.29%
2022/07/11	7.7	31.39	0	0.00	31.45	7.7	882	0.87%
2022/07/08	14.2	31.07	8	31.34	31.00	6.2	866	0.71%
2022/07/07	7.2	29.93	2.2	30.07	30.45	5	850	0.59%
2022/07/06	8.2	30.20	0	30.35	30.15	8.2	844	0.97%
2022/07/05	4.2	30.31	0.2	30.30	30.50	4	853	0.47%
2022/07/04	6.5	30.35	4	30.05	30.10	2.5	847	0.30%
2022/07/01	12.4	30.97	12.1	31.31	30.60	0.3	866	0.04%
2022/06/30	16.9	32.70	0.6	32.82	32.30	16.3	897	1.82%
2022/06/29	3.2	33.56	20	33.69	33.75	-16.8	876	-1.92%
2022/06/28	26.1	34.07	0.1	34.25	34.10	26	894	2.91%
2022/06/27	0	34.40	2.2	34.40	34.40	-2.2	915	-0.24%
2022/06/24	1.1	34.17	8	34.10	34.05	-6.9	929	-0.74%
2022/06/23	7	33.62	4	34.03	33.75	3	948	0.32%
2022/06/22	6.3	33.94	2	34.07	33.70	4.3	956	0.45%
2022/06/21	3	34.20	0	0.00	34.45	3	961	0.32%
2022/06/20	31.2	34.03	1	34.30	33.65	30.2	1,012	2.98%
2022/06/17	5.2	34.75	0	35.00	34.90	5.2	1,002	0.51%
2022/06/16	11.3	35.42	0.1	35.03	35.00	11.2	1,016	1.10%
2022/06/15	2.1	35.82	5	35.89	35.85	-2.9	1,009	-0.29%
2022/06/14	1.2	35.88	2.1	35.95	35.95	-0.9	1,019	-0.09%
2022/06/13	13.3	36.04	15.2	36.04	36.10	-1.9	1,032	-0.19%
2022/06/10	1.1	36.11	4	36.21	36.30	-2.9	1,042	-0.27%
2022/06/09	0	0.00	1	35.95	36.05	-1	1,042	-0.10%
2022/06/08	3.1	35.98	5.8	36.00	36.05	-2.7	1,066	-0.25%
2022/06/07	1.2	35.83	2	35.95	35.95	-0.9	1,096	-0.08%
2022/06/06	4.1	35.95	4	35.81	35.95	0.1	1,270	0.01%
2022/06/02	4	35.59	1.1	35.77	35.80	2.9	1,325	0.22%
2022/06/01	0.2	35.19	0	35.20	35.20	0.2	1,350	0.01%
2022/05/31	5.1	35.06	30.2	35.12	35.05	-25.1	1,381	-1.82%
2022/05/30	22	35.20	1	35.15	35.25	21	1,403	1.49%
2022/05/27	13.2	35.04	1.1	35.05	35.00	12.1	1,446	0.84%
2022/05/26	15.2	35.08	10	35.20	34.95	5.2	1,610	0.32%
2022/05/25	55.4	35.50	49.2	35.28	35.15	6.2	1,692	0.36%
2022/05/24	5.2	35.07	8.1	34.80	34.70	-2.9	1,705	-0.17%
2022/05/23	20	34.97	38.2	34.91	35.00	-18.2	1,730	-1.05%
2022/05/20	4.3	34.63	20	34.60	34.60	-15.8	1,735	-0.91%
2022/05/19	7	34.54	11	34.61	34.60	-4	1,760	-0.23%
2022/05/18	3	35.17	1	35.20	35.15	2	1,811	0.11%
2022/05/17	11	34.61	0	0.00	34.85	11	1,967	0.56%
2022/05/16	4.1	34.89	4.1	34.30	34.30	0	2,038	0.00%
2022/05/13	0	0.00	1	34.45	34.55	-1	2,060	-0.05%
2022/05/12	11.5	34.09	0	34.20	33.60	11.5	2,091	0.55%
2022/05/11	2.6	34.54	2	34.67	34.50	0.6	2,088	0.03%
2022/05/10	2.3	34.64	3.1	34.40	35.05	-0.8	2,141	-0.04%
2022/05/09	11.2	34.72	0	34.95	34.65	11.1	2,150	0.52%
2022/05/06	0.1	35.15	2	35.30	35.40	-1.9	2,173	-0.09%
2022/05/05	1	35.40	0	0.00	35.30	1	2,175	0.05%
2022/05/04	2	35.35	1	35.35	35.20	1	2,179	0.05%
2022/05/03	3	35.02	6	35.05	35.25	-3	2,195	-0.14%
2022/04/29	1.1	35.35	1	35.40	35.25	0.1	2,208	0.00%
2022/04/28	1	35.05	0	35.05	35.05	1	2,216	0.04%
2022/04/27	2.3	34.38	0	34.90	34.85	2.3	2,217	0.10%
2022/04/26	9.2	35.08	1	35.05	35.10	8.2	2,209	0.37%
2022/04/25	17.6	35.28	17	35.16	35.10	0.6	2,213	0.03%
2022/04/22	1	36.25	2	36.33	36.20	-1	2,192	-0.04%
2022/04/21	3	36.55	0.3	36.54	36.55	2.7	2,203	0.12%
2022/04/20	9	36.38	6.1	36.35	36.50	2.9	2,208	0.13%
2022/04/19	5	36.12	0	36.10	36.15	5	2,217	0.22%
2022/04/18	23.3	36.02	1.1	35.82	35.85	22.2	2,255	0.98%
2022/04/15	3	36.32	2	36.30	36.20	1	2,273	0.04%
2022/04/14	9	36.68	9	36.66	36.65	0	2,288	0.00%
2022/04/13	6	36.71	3	36.70	36.90	3	2,290	0.13%
2022/04/12	1	36.25	12	36.28	36.40	-11	2,286	-0.48%
2022/04/11	4.7	36.07	8.1	35.90	35.90	-3.5	2,277	-0.15%
2022/04/08	1	36.70	22	36.70	36.65	-21	2,272	-0.92%
2022/04/07	57.6	36.61	6	36.69	36.25	51.6	2,277	2.26%
2022/04/06	10.2	37.21	24.3	37.36	37.15	-14.1	2,240	-0.63%
2022/04/01	2	36.70	2	36.90	36.90	0	2,187	0.00%
2022/03/31	5	36.58	13.4	36.71	36.80	-8.3	2,184	-0.38%
2022/03/30	10.5	37.40	34.3	37.37	37.15	-23.8	2,166	-1.10%
2022/03/29	18	37.75	2	37.95	37.75	16	2,148	0.75%
2022/03/28	3	37.63	17.1	37.46	37.75	-14.1	2,136	-0.66%
2022/03/25	13.3	37.77	38	37.75	37.70	-24.7	2,124	-1.16%
2022/03/24	14.9	37.90	11	37.83	38.00	3.9	2,122	0.18%
2022/03/23	18.3	37.67	74.8	37.70	38.10	-56.5	2,113	-2.68%
2022/03/22	3	36.08	6.1	36.17	36.65	-3	2,060	-0.15%
2022/03/21	18.3	36.02	9.9	36.13	36.00	8.4	2,050	0.41%
2022/03/18	5	35.29	2.2	35.40	35.45	2.9	2,033	0.14%
2022/03/17	46	34.85	6.2	34.94	35.00	39.8	2,029	1.96%
2022/03/16	23	34.53	8	34.53	34.50	15	2,012	0.75%
2022/03/15	11.2	34.95	8	34.81	34.80	3.2	1,997	0.16%
2022/03/14	11.8	35.18	1	35.40	35.30	10.8	1,983	0.55%
2022/03/11	15.2	35.10	7	35.09	35.00	8.1	1,967	0.41%
2022/03/10	25.3	35.98	24.3	35.98	35.65	1	1,939	0.05%
2022/03/09	86.4	35.75	35.4	35.39	35.90	51	1,909	2.67%
2022/03/08	28.1	38.27	29.6	38.13	37.90	-1.5	1,737	-0.08%
2022/03/07	34.2	37.96	21.2	37.96	37.95	13	1,671	0.78%
2022/03/04	7.1	38.18	9.4	38.29	38.25	-2.3	1,624	-0.14%
2022/03/03	13.2	38.22	11	38.30	38.10	2.2	1,600	0.13%
2022/03/02	43.1	38.18	17	38.15	38.40	26.1	1,583	1.65%
2022/03/01	91.9	38.02	82.7	38.06	38.05	9.2	1,533	0.60%
2022/02/25	46.5	36.77	68.2	36.54	36.95	-21.7	1,369	-1.59%
2022/02/24	28.3	35.46	28	35.65	35.25	0.3	1,286	0.02%
2022/02/23	24.3	35.82	127.6	35.77	35.90	-103.3	1,256	-8.22%	大賣/鉅額交易
2022/02/22	12	34.96	18.5	35.06	35.30	-6.5	1,236	-0.52%
2022/02/21	4.1	35.37	23.2	35.52	35.40	-19.1	1,226	-1.56%
2022/02/18	42.6	34.74	45.1	34.73	35.35	-2.5	1,201	-0.21%
2022/02/17	166.2	35.49	32.3	35.67	34.85	133.9	1,153	11.60%	大買/鉅額交易
2022/02/16	70.9	35.73	57.9	36.45	36.80	13	995	1.30%
2022/02/15	15.2	35.36	12.1	35.55	35.35	3.1	935	0.33%
2022/02/14	20.2	35.19	22.1	35.20	35.45	-1.9	920	-0.21%
2022/02/11	6.1	34.79	11.4	34.97	34.95	-5.3	892	-0.59%
2022/02/10	11.5	34.81	187.4	34.79	34.90	-175.9	921	-19.08%	大賣/鉅額交易
2022/02/09	10.9	34.14	12.7	34.15	34.25	-1.8	877	-0.21%
2022/02/08	6	33.99	22.4	34.10	34.40	-16.3	871	-1.88%
2022/02/07	2.1	32.83	1	32.85	33.15	1.1	845	0.12%
2022/01/26	4	32.28	6.9	32.41	32.50	-2.9	846	-0.35%
2022/01/25	6.3	32.44	11.2	32.44	32.35	-4.9	862	-0.57%
2022/01/24	18.2	33.09	21	32.97	32.95	-2.8	859	-0.33%
2022/01/21	3.1	33.04	7.1	33.32	33.20	-4	857	-0.47%
2022/01/20	36.3	33.15	1.1	33.24	33.25	35.2	863	4.07%
2022/01/19	1.4	33.37	3.1	33.48	33.40	-1.7	874	-0.20%
2022/01/18	52	33.61	9.2	33.65	33.65	42.8	889	4.81%
2022/01/17	52.5	33.78	3.6	33.74	33.35	49	922	5.31%
2022/01/14	4.7	33.17	12.4	33.08	33.30	-7.7	947	-0.81%
2022/01/13	12.2	33.54	7	33.61	33.60	5.2	980	0.53%
2022/01/12	3.7	33.58	22	33.31	33.55	-18.3	983	-1.86%
2022/01/11	34.5	33.65	22.3	33.62	33.25	12.2	1,019	1.19%
2022/01/10	12.6	32.94	10.8	33.13	33.05	1.8	987	0.18%
2022/01/07	4.1	32.29	17	32.66	32.70	-12.9	971	-1.33%
2022/01/06	9.3	32.33	1.5	32.32	32.30	7.8	978	0.80%
2022/01/05	4.7	32.38	11.3	32.53	32.60	-6.6	1,033	-0.64%
2022/01/04	1.3	32.67	0	32.40	32.50	1.3	1,071	0.12%
2022/01/03	10.9	32.81	12.1	32.90	32.60	-1.2	1,069	-0.11%
2021/12/30	2	32.55	5.1	32.45	32.60	-3.1	1,064	-0.29%
2021/12/29	4.4	32.35	8	32.38	32.50	-3.6	1,056	-0.34%
2021/12/28	2.2	32.35	6	32.43	32.40	-3.8	1,063	-0.36%
2021/12/27	3.1	32.13	3.1	32.15	32.25	0	1,080	0.00%
2021/12/24	8.6	31.95	7	31.94	31.95	1.6	1,107	0.14%
2021/12/23	6.5	32.33	5.6	32.27	32.20	0.8	1,114	0.07%
2021/12/22	6	32.54	0	0.00	32.50	6	1,117	0.54%
2021/12/21	1	32.30	0	0.00	32.35	1	1,117	0.09%
2021/12/20	10.7	32.38	7	32.50	32.35	3.7	1,112	0.33%
2021/12/17	1.8	32.03	5.2	32.08	32.05	-3.4	1,107	-0.31%
2021/12/16	0.3	31.82	5.3	32.15	31.95	-5	1,113	-0.45%
2021/12/15	1	31.60	0	0.00	31.70	1	1,114	0.09%
2021/12/14	1.2	31.62	0.2	31.63	31.60	1	1,122	0.09%
2021/12/13	4.2	31.95	1	31.85	32.05	3.2	1,129	0.28%
2021/12/10	1	31.70	3	31.65	31.70	-2	1,136	-0.18%
2021/12/09	2.4	31.84	5	32.30	31.85	-2.7	1,156	-0.23%
2021/12/08	13.3	31.86	6.4	32.28	31.85	6.9	1,175	0.59%
2021/12/07	0.2	31.55	3	31.77	32.00	-2.9	1,189	-0.24%
2021/12/06	2	31.37	1	31.35	31.45	1	1,227	0.08%
2021/12/03	3.5	31.37	4	31.46	31.35	-0.5	1,302	-0.04%
2021/12/02	4.2	31.39	0	31.50	31.35	4.1	1,402	0.29%
2021/12/01	3.1	31.87	1.1	31.75	31.90	2	1,483	0.13%
2021/11/30	2	31.75	2.1	31.75	31.75	-0.1	1,551	-0.01%
2021/11/29	4.3	31.21	1	30.80	31.40	3.3	1,600	0.21%
2021/11/26	2.1	31.31	31.5	31.64	31.80	-29.4	1,631	-1.80%
2021/11/25	1	31.85	1	31.80	31.75	0	1,635	0.00%
2021/11/24	1	31.50	2	31.58	31.65	-1	1,661	-0.06%
2021/11/23	3.1	31.54	0	0.00	31.45	3.1	1,709	0.18%
2021/11/22	6	31.71	1	31.75	31.75	5	1,724	0.29%
2021/11/19	9.8	31.93	1	31.85	31.90	8.8	1,729	0.51%
2021/11/18	6	32.24	6.3	32.21	32.25	-0.3	1,738	-0.02%
2021/11/17	1	32.50	7	32.26	32.20	-6	1,746	-0.34%
2021/11/16	5.1	32.26	0.3	32.38	32.35	4.8	1,753	0.27%
2021/11/15	1.1	32.17	7.1	32.27	32.50	-6	1,770	-0.34%
2021/11/12	9.2	32.01	2	32.15	31.90	7.2	1,780	0.40%
2021/11/11	10	32.33	11.1	32.58	32.30	-1.1	1,792	-0.06%
2021/11/10	2.1	32.07	3	32.03	32.15	-0.9	1,804	-0.05%
2021/11/09	17.6	31.56	16.1	31.60	31.55	1.5	1,805	0.08%
2021/11/08	6.4	33.06	49	32.91	32.75	-42.6	1,783	-2.39%
2021/11/05	3.7	33.06	1	33.00	33.20	2.7	1,795	0.15%
2021/11/04	7.5	33.51	10.5	33.54	33.25	-3	1,810	-0.17%
2021/11/03	7	33.62	5	33.62	33.70	2	1,832	0.11%
2021/11/02	12.6	33.73	5.4	33.62	33.30	7.2	1,842	0.39%
2021/11/01	8	34.03	2.1	34.09	34.05	5.9	1,832	0.32%
2021/10/29	7.3	34.08	5	34.06	34.00	2.2	1,838	0.12%
2021/10/28	4.3	34.31	10.5	34.16	34.15	-6.3	1,840	-0.34%
2021/10/27	4.3	33.54	3	33.87	34.10	1.3	1,843	0.07%
2021/10/26	8.3	33.77	5.1	33.93	33.85	3.2	1,839	0.18%
2021/10/25	16.1	33.61	20.6	33.71	34.00	-4.5	1,850	-0.24%
2021/10/22	0.4	32.68	6.5	32.89	33.05	-6.2	1,835	-0.34%
2021/10/21	13	32.69	13	32.56	32.70	0	1,845	0.00%
2021/10/20	2	32.50	7.4	32.62	32.55	-5.4	1,820	-0.30%
2021/10/19	19.2	32.53	34.5	32.52	32.75	-15.3	1,833	-0.84%
2021/10/18	3	31.65	7.3	31.69	31.70	-4.3	1,828	-0.23%
2021/10/15	0.1	31.45	27.3	31.50	31.50	-27.2	1,885	-1.44%
2021/10/14	16.5	31.47	14.3	31.05	31.00	2.2	1,927	0.11%
2021/10/13	26.1	31.53	22.3	31.56	31.50	3.8	1,976	0.19%
2021/10/12	18.7	30.46	56.1	30.15	30.75	-37.3	2,072	-1.80%
2021/10/08	33.1	29.53	1.1	29.42	29.50	32	2,703	1.18%
2021/10/07	2	29.55	5	29.45	29.65	-3	2,887	-0.10%
2021/10/06	1.1	28.78	7	28.93	28.85	-5.9	2,899	-0.20%
2021/10/05	0.3	28.63	2	28.65	28.90	-1.7	2,911	-0.06%
2021/10/04	11.1	28.52	2.3	28.53	28.25	8.8	2,932	0.30%
2021/10/01	20.1	29.86	9	29.76	29.35	11.1	2,925	0.38%
2021/09/29	6	28.95	1	29.00	29.05	5	2,916	0.17%
2021/09/28	7	29.17	0	0.00	29.20	7	2,967	0.24%
2021/09/27	5.5	29.33	0	0.00	29.55	5.5	2,967	0.19%
2021/09/24	2.1	29.31	2	29.40	29.30	0.1	2,978	0.00%
2021/09/23	4.1	29.26	5.2	29.29	29.25	-1.1	2,985	-0.04%
2021/09/22	12.1	29.07	3.1	29.08	29.10	8.9	2,987	0.30%
2021/09/17	3.1	29.56	3	29.65	29.60	0.1	2,987	0.00%
2021/09/16	7	29.79	7	29.63	29.55	0	2,991	0.00%
2021/09/15	5.3	29.77	2	29.80	29.75	3.3	2,988	0.11%
2021/09/14	10.1	30.26	14	30.15	30.20	-3.9	2,992	-0.13%
2021/09/13	6	29.73	1.1	29.76	30.00	5	2,991	0.17%
2021/09/10	20.2	29.51	2	29.53	29.40	18.2	2,997	0.61%
2021/09/09	22	29.90	2	30.05	29.75	20	2,982	0.67%
2021/09/08	43.3	30.37	2	30.05	29.95	41.3	2,967	1.39%
2021/09/07	54.2	31.43	17.5	31.29	31.25	36.7	2,939	1.25%
2021/09/06	20.3	37.24	58.9	37.27	37.20	-38.6	2,873	-1.34%
2021/09/03	25.2	37.58	8.1	37.46	37.45	17	2,778	0.61%
2021/09/02	3.1	37.77	18.2	38.01	37.85	-15.1	2,697	-0.56%
2021/09/01	19	37.97	3.4	37.99	37.95	15.6	2,651	0.59%
2021/08/31	32.3	37.48	10.3	37.55	37.65	22	2,606	0.84%
2021/08/30	6.2	37.18	11	37.23	37.30	-4.8	2,582	-0.19%
2021/08/27	11	37.04	6	36.94	37.10	5	2,578	0.19%
2021/08/26	11.1	36.99	14.1	37.03	37.05	-3	2,560	-0.12%
2021/08/25	7	36.11	10.1	36.01	36.20	-3	2,532	-0.12%
2021/08/24	5	35.17	10	35.18	35.40	-5	2,542	-0.20%
2021/08/23	1	34.66	5.1	34.52	35.00	-4	2,555	-0.16%
2021/08/20	12.5	33.50	5	33.69	33.50	7.5	2,566	0.29%
2021/08/19	7	33.81	5	34.01	34.15	2	2,566	0.08%
2021/08/18	9	33.38	10.1	33.73	34.40	-1.1	2,569	-0.04%
2021/08/17	5	34.28	12.1	34.02	33.60	-7.1	2,587	-0.27%
2021/08/16	15.1	33.87	11	34.25	33.70	4.1	2,595	0.16%
2021/08/13	8	34.75	0	0.00	34.40	8	2,594	0.31%
2021/08/12	4	35.05	4	35.15	35.10	0	2,641	0.00%
2021/08/11	8.2	35.11	2.1	35.32	35.20	6.1	2,687	0.23%
2021/08/10	3.1	35.90	3	36.08	35.65	0.1	2,708	0.00%
2021/08/09	14.2	36.58	2	36.90	36.40	12.2	2,747	0.44%
2021/08/06	24	37.35	34	37.57	37.10	-10	2,774	-0.36%
2021/08/05	2	37.00	14	37.27	37.40	-12	2,791	-0.43%
2021/08/04	5	37.03	0	0.00	37.00	5	2,871	0.17%
2021/08/03	14.1	37.35	14	37.25	37.25	0.1	2,919	0.00%
2021/08/02	1	37.00	5	37.08	37.05	-4	2,912	-0.14%
2021/07/30	1.1	37.15	10.1	37.05	36.75	-9.1	2,922	-0.31%
2021/07/29	0.1	36.60	7	36.60	36.65	-6.9	2,926	-0.24%
2021/07/28	10.1	36.39	10	36.49	36.60	0.1	2,947	0.00%
2021/07/27	11.1	37.19	13	37.25	36.75	-1.9	3,023	-0.06%
2021/07/26	7	37.37	14.4	37.29	37.45	-7.4	3,055	-0.24%
2021/07/23	2	36.33	9	36.33	36.60	-7	3,097	-0.23%
2021/07/22	4.3	36.38	12	36.38	36.35	-7.7	3,119	-0.25%
2021/07/21	10	36.32	67	36.14	36.05	-57	3,160	-1.80%
2021/07/20	14.5	36.16	51.8	36.24	36.50	-37.3	3,179	-1.17%
2021/07/19	17.1	37.23	43.3	37.21	37.15	-26.1	3,154	-0.83%
2021/07/16	25.4	37.85	24.1	37.91	37.80	1.3	3,171	0.04%
2021/07/15	70.8	37.84	107.6	37.75	38.50	-36.8	3,163	-1.16%	大賣/
2021/07/14	531.8	39.02	424.5	39.03	39.20	107.3	3,079	3.48%	大買/大賣/鉅額交易
2021/07/13	138.3	36.48	69.3	36.45	36.45	69.1	2,536	2.72%	大買/
2021/07/12	5	35.03	6	35.01	35.10	-1	2,531	-0.04%
2021/07/09	13.1	34.79	1.1	34.75	34.75	12	2,565	0.47%
2021/07/08	19	34.95	47.5	35.09	35.15	-28.5	2,652	-1.07%
2021/07/07	3.1	34.52	3	34.57	34.65	0.1	2,714	0.00%
2021/07/06	10.1	34.69	7	35.01	34.70	3.1	2,796	0.11%
2021/07/05	14.1	35.02	28.2	34.99	35.10	-14	2,894	-0.48%
2021/07/02	3.2	34.14	3	34.13	34.20	0.2	3,292	0.01%
2021/07/01	1	33.95	3	34.25	33.95	-2	3,583	-0.06%
2021/06/30	3	33.97	3	34.00	34.10	0	3,669	0.00%
2021/06/29	2.1	33.83	4	33.86	33.80	-1.9	3,711	-0.05%
2021/06/28	2	33.73	2.1	33.85	34.00	-0.1	3,752	0.00%
2021/06/25	8.1	33.81	0	0.00	33.75	8.1	3,878	0.21%
2021/06/24	1.1	33.71	2	33.73	33.75	-1	3,921	-0.02%
2021/06/23	1.1	33.36	2	33.40	33.60	-0.9	3,972	-0.02%
2021/06/22	3	33.27	4	33.33	33.25	-1	4,019	-0.02%
2021/06/21	18	33.31	7	33.28	33.25	11	4,084	0.27%
2021/06/18	3	33.82	3	33.92	33.80	0	4,134	0.00%
2021/06/17	0	0.00	3	33.95	33.95	-3	4,209	-0.07%
2021/06/16	30.2	33.86	2	33.85	33.85	28.2	4,317	0.65%
2021/06/15	9.1	33.92	1	33.95	34.05	8.1	4,464	0.18%
2021/06/11	3	34.05	6	34.18	34.00	-3	4,698	-0.06%
2021/06/10	0.1	33.90	2	34.00	33.95	-1.9	5,628	-0.03%
2021/06/09	27.1	33.88	7	33.94	33.85	20.1	6,168	0.33%
2021/06/08	1	34.65	0	0.00	34.35	1	6,609	0.02%
2021/06/07	2.2	33.92	4	34.15	34.45	-1.9	6,885	-0.03%
2021/06/04	13	34.69	1	34.60	34.60	12	7,039	0.17%
2021/06/03	3.1	35.17	10.3	35.16	35.05	-7.2	7,210	-0.10%
2021/06/02	22.3	35.33	15	35.19	35.05	7.3	7,306	0.10%
2021/06/01	9	35.14	27	35.36	35.65	-18	7,346	-0.25%
2021/05/31	15.2	34.76	16.1	35.02	34.85	-1	7,335	-0.01%
2021/05/28	14.5	34.93	22.4	34.93	34.85	-7.9	7,328	-0.11%
2021/05/27	15	34.38	4	34.36	34.40	11	7,334	0.15%
2021/05/26	9.1	34.45	6.5	34.48	34.55	2.6	7,430	0.04%
2021/05/25	9.4	34.53	12	34.63	34.40	-2.6	7,469	-0.03%
2021/05/24	9.1	33.55	8.3	33.94	34.05	0.8	7,451	0.01%
2021/05/21	7	33.56	13	33.39	33.60	-6	7,443	-0.08%
2021/05/20	24.1	33.60	16	33.35	33.30	8.1	7,448	0.11%
2021/05/19	31	32.65	39	33.04	33.70	-8	7,403	-0.11%
2021/05/18	19.3	31.99	26	31.69	32.70	-6.7	7,361	-0.09%
2021/05/17	37.7	30.45	24	30.44	30.05	13.7	7,332	0.19%
2021/05/14	28.2	32.86	43.6	33.35	32.00	-15.4	7,275	-0.21%
2021/05/13	44.3	31.01	47	30.61	31.50	-2.7	7,229	-0.04%
2021/05/12	23.4	31.77	36.8	32.00	31.05	-13.4	7,188	-0.19%
2021/05/11	43.2	33.88	40	34.13	33.55	3.2	7,101	0.05%
2021/05/10	13	35.52	3.1	35.75	35.55	9.9	7,060	0.14%
2021/05/07	4	35.41	37.1	35.20	35.55	-33.1	7,073	-0.47%
2021/05/06	33	34.69	26	34.94	34.55	7	7,066	0.10%
2021/05/05	18	35.28	46	35.42	34.95	-28	7,047	-0.40%
2021/05/04	63.2	34.88	74	34.87	34.60	-10.8	7,035	-0.15%
2021/05/03	60.2	36.65	19	36.97	36.40	41.2	6,940	0.59%
2021/04/29	97.2	37.91	41	38.07	37.60	56.2	6,891	0.82%
2021/04/28	15.1	37.86	12	37.72	37.60	3.1	6,831	0.05%
2021/04/27	14	37.46	51	37.74	37.65	-37	6,827	-0.54%
2021/04/26	25	37.35	45	37.45	37.30	-20	6,782	-0.30%
2021/04/23	11.1	36.46	20	36.77	37.10	-8.9	6,738	-0.13%
2021/04/22	22.1	36.87	57.1	36.82	36.35	-35	6,826	-0.51%
2021/04/21	43.9	37.42	24	37.43	37.25	19.9	6,792	0.29%
2021/04/20	45.6	37.97	33.6	38.01	37.95	12	6,745	0.18%
2021/04/19	58.4	38.19	90.5	38.14	38.20	-32.1	6,736	-0.48%
2021/04/16	127.7	37.15	176.7	37.17	37.40	-49	6,653	-0.74%	大買/大賣/
2021/04/15	28	36.09	27.5	36.20	36.65	0.5	6,719	0.01%
2021/04/14	49.8	35.08	33.2	35.66	36.10	16.6	6,696	0.25%
2021/04/13	70	36.07	41.1	36.24	35.55	28.9	6,630	0.44%
2021/04/12	61.9	35.66	36.3	35.60	35.50	25.6	6,573	0.39%
2021/04/09	51.1	36.45	49	36.43	36.20	2.1	6,509	0.03%
2021/04/08	382	37.40	281.6	37.32	37.10	100.3	6,397	1.57%	大買/大賣/
2021/04/07	96.5	35.46	153.7	36.19	37.30	-57.2	5,947	-0.96%	大賣/
2021/04/06	35.3	33.96	75	33.83	33.95	-39.7	5,669	-0.70%
2021/04/01	17.4	33.46	29.3	33.40	33.50	-11.9	5,607	-0.21%
2021/03/31	63.6	33.46	39	33.50	33.40	24.6	5,562	0.44%
2021/03/30	64.7	33.85	64.2	33.80	33.70	0.5	5,528	0.01%
2021/03/29	11.1	33.12	24.1	33.13	33.10	-13	5,408	-0.24%
2021/03/26	24.3	33.01	8.2	33.26	32.90	16.1	5,378	0.30%
2021/03/25	10.1	32.92	30	33.01	33.10	-19.9	5,350	-0.37%
2021/03/24	12	32.85	34.5	32.87	32.90	-22.5	5,326	-0.42%
2021/03/23	29.2	32.58	75	32.39	32.35	-45.8	5,276	-0.87%
2021/03/22	42.1	32.78	58.1	32.80	32.90	-16	5,269	-0.30%
2021/03/19	55.2	32.78	84.1	33.02	33.05	-28.9	5,236	-0.55%
2021/03/18	57	32.34	121	32.50	32.90	-64	5,139	-1.25%	大賣/
2021/03/17	199.1	31.68	179	31.69	32.15	20.1	5,028	0.40%	大買/大賣/
2021/03/16	890.5	33.39	698.7	32.70	31.20	191.9	4,832	3.97%	大買/大賣/鉅額交易
2021/03/15	456.2	33.24	359.1	33.61	34.00	97	4,042	2.40%	大買/大賣/
2021/03/12	262.7	29.93	228.5	30.39	30.95	34.2	3,546	0.96%	大買/大賣/
2021/03/11	174	28.15	75.4	28.15	28.15	98.6	3,104	3.18%	大買/
2021/03/10	106.2	25.71	36	25.62	25.60	70.2	2,856	2.46%	大買/
2021/03/09	73.3	25.75	86.1	25.59	26.45	-12.9	2,738	-0.47%
2021/03/08	19.5	24.86	14	24.89	25.10	5.5	2,611	0.21%
2021/03/05	9	24.56	17	24.36	24.75	-8	2,537	-0.32%
2021/03/04	0	24.06	1	24.15	24.05	-1	2,504	-0.04%
2021/03/03	3	24.03	2	24.00	24.10	1	2,515	0.04%
2021/03/02	10	24.15	6	23.80	23.85	4	2,529	0.16%
2021/02/26	39	24.20	24	24.08	24.30	15	2,568	0.58%
2021/02/25	5.1	23.65	7	24.03	24.55	-2	2,544	-0.08%
2021/02/24	1.3	23.77	7	23.81	23.60	-5.7	2,579	-0.22%
2021/02/23	12.1	23.95	4	23.95	24.00	8.1	2,645	0.31%
2021/02/22	7	23.81	7.3	23.86	23.80	-0.3	2,704	-0.01%
2021/02/19	1	23.20	53	23.17	23.30	-52	2,702	-1.92%
2021/02/18	6	23.22	0	0.00	23.30	6	2,735	0.22%
2021/02/17	7	22.77	0	0.00	22.75	7	2,825	0.25%
2021/02/05	0	0.00	0	22.50	22.65	0	2,870	0.00%
2021/02/04	6	22.72	0	0.00	22.70	6	2,971	0.20%
2021/02/03	2.1	22.67	1	22.60	22.65	1.1	3,000	0.04%
2021/02/02	1.1	22.39	10	22.40	22.35	-8.9	3,004	-0.30%
2021/02/01	0.1	21.95	5	22.14	22.30	-4.9	3,007	-0.16%
2021/01/29	9	22.63	2	23.05	22.45	7	2,992	0.23%
2021/01/28	0	23.00	3.2	23.01	23.05	-3.2	2,987	-0.11%
2021/01/27	0	23.68	0	0.00	23.20	0	2,980	0.00%
2021/01/26	0	0.00	1.1	23.28	23.10	-1.1	2,999	-0.04%
2021/01/25	1	23.10	4	23.10	23.10	-3	2,989	-0.10%
2021/01/22	6	22.82	0	22.90	22.80	6	2,994	0.20%
2021/01/21	5	22.98	7.1	23.02	23.00	-2.1	2,991	-0.07%
2021/01/20	14	23.41	11.4	23.10	23.00	2.6	2,976	0.09%
2021/01/19	1	23.55	1	23.80	23.60	0	2,942	0.00%
2021/01/18	0	23.40	4	23.63	23.70	-4	2,931	-0.14%
2021/01/15	28	24.10	18	23.94	23.85	10	2,953	0.34%
2021/01/14	8	23.44	3	23.37	24.00	5	2,860	0.17%
2021/01/13	0.3	23.65	2	23.58	23.65	-1.8	2,832	-0.06%
2021/01/12	8	23.68	5	23.67	23.40	3	2,817	0.11%
2021/01/11	35.1	24.28	47.1	24.17	24.10	-12	2,758	-0.43%
2021/01/08	136.2	25.16	76.2	24.98	24.50	60	2,726	2.20%	大買/
2021/01/07	4.2	24.11	14	24.33	24.35	-9.8	2,505	-0.39%
2021/01/06	20.2	24.07	28.3	24.00	23.50	-8.1	2,506	-0.32%
2021/01/05	5.6	24.22	8	24.15	24.20	-2.4	2,471	-0.10%
2021/01/04	3.4	23.79	14	23.94	24.10	-10.6	2,441	-0.44%
2020/12/31	2.4	23.47	0	0.00	23.45	2.4	2,409	0.10%
2020/12/30	2.1	23.55	0	0.00	23.50	2.1	2,403	0.09%
2020/12/29	6	23.56	2	23.68	23.60	4	2,396	0.17%
2020/12/28	7	23.44	8	23.51	23.85	-1	2,381	-0.04%
2020/12/25	22	23.18	7	23.15	23.15	15	2,344	0.64%
2020/12/24	1	23.20	12	23.14	23.20	-11	2,335	-0.47%
2020/12/23	11	22.94	11	22.64	23.00	0	2,319	0.00%
2020/12/22	1	22.75	4	22.78	22.80	-3	2,337	-0.13%
2020/12/21	4.1	22.73	7	22.60	22.80	-2.9	2,329	-0.12%
2020/12/18	7	23.00	2	23.13	22.95	5	2,314	0.22%
2020/12/17	2	23.30	2	23.28	23.35	0	2,286	0.00%
2020/12/16	16	23.76	18	23.68	23.70	-2	2,269	-0.09%
2020/12/15	10	23.28	63	23.12	23.05	-53	2,203	-2.40%
2020/12/14	12	23.81	55	23.81	23.70	-43	2,163	-1.99%
2020/12/11	12	23.87	11	23.94	23.75	1	2,160	0.04%
2020/12/10	17.1	24.21	17	24.23	24.20	0.1	2,226	0.00%
2020/12/09	52.7	24.81	14	24.56	24.75	38.7	2,214	1.75%
2020/12/08	7	23.33	15	23.42	23.50	-8	2,086	-0.38%
2020/12/07	12	23.00	2	23.00	23.00	10	2,046	0.49%
2020/12/04	3.5	22.93	37	22.80	22.95	-33.5	2,031	-1.65%
2020/12/03	13	23.20	8.1	23.06	23.05	4.9	2,006	0.25%
2020/12/02	28.4	22.93	11	23.08	23.40	17.4	1,960	0.89%
2020/12/01	19	22.86	65	22.80	22.90	-46	1,920	-2.39%
2020/11/30	23	22.86	40	22.95	22.95	-17	1,904	-0.89%
2020/11/27	94.3	22.95	22	22.81	22.85	72.3	1,896	3.81%
2020/11/26	7.8	22.47	17	22.51	22.65	-9.3	1,880	-0.49%
2020/11/25	86.1	22.51	15.4	22.65	22.45	70.7	1,856	3.81%
2020/11/24	36.3	22.77	65	22.79	22.95	-28.7	1,799	-1.60%
2020/11/23	60.4	22.30	29.1	22.02	22.45	31.3	1,736	1.80%
2020/11/20	63.4	21.35	13	21.63	21.60	50.4	1,758	2.86%
2020/11/19	11.1	20.88	8	20.91	20.95	3.1	1,700	0.18%
2020/11/18	1.1	20.39	0	0.00	20.50	1.1	1,666	0.07%
2020/11/17	13.5	20.40	11	20.44	20.30	2.5	1,650	0.15%
2020/11/16	18.1	20.59	56	20.63	20.40	-37.9	1,633	-2.32%
2020/11/13	33.3	19.64	13	19.83	19.95	20.3	1,667	1.22%
2020/11/12	28	19.73	24	19.63	19.60	4	1,632	0.24%
2020/11/11	1.2	18.70	7	18.83	19.10	-5.8	1,547	-0.37%
2020/11/10	1.2	18.58	3	18.60	18.65	-1.8	1,528	-0.12%
2020/11/09	1	18.60	0	0.00	18.60	1	1,575	0.06%
2020/11/05	0	0.00	1	18.75	18.50	-1	1,669	-0.06%
2020/11/04	5	18.56	15	18.58	18.45	-10	1,675	-0.60%
2020/11/03	13	18.34	5	18.47	18.50	8	1,675	0.48%
2020/11/02	7	18.24	0	0.00	18.30	7	1,654	0.42%
2020/10/30	1	18.20	0	0.00	18.20	1	1,644	0.06%
2020/10/29	0	0.00	1	17.90	18.05	-1	1,625	-0.06%
2020/10/28	4	18.24	2	18.18	18.15	2	1,619	0.12%
2020/10/27	0	0.00	1	18.20	18.20	-1	1,615	-0.06%
2020/10/26	2	18.40	0	0.00	18.40	2	1,613	0.12%
2020/10/23	0	0.00	1	18.55	18.45	-1	1,606	-0.06%
2020/10/22	15	18.23	17	18.34	18.35	-2	1,571	-0.13%
2020/10/21	0	0.00	1	17.95	17.90	-1	1,535	-0.07%
2020/10/20	0	17.80	1	17.90	17.80	-1	1,529	-0.07%
2020/10/19	0	17.85	3	17.98	17.95	-3	1,522	-0.20%
2020/10/16	1	18.05	4	18.10	18.00	-3	1,519	-0.20%
2020/10/15	7	17.92	1	17.95	18.00	6	1,505	0.40%
2020/10/14	0	0.00	1	17.90	17.95	-1	1,482	-0.07%
2020/10/08	0	0.00	3	17.53	17.50	-3	1,452	-0.21%
2020/10/07	0	0.00	2	17.48	17.50	-2	1,454	-0.14%
2020/10/06	2	17.43	0	0.00	17.45	2	1,454	0.14%
2020/10/05	1	17.40	0	0.00	17.40	1	1,465	0.07%
2020/09/29	1	17.10	0	0.00	17.10	1	1,494	0.07%
2020/09/28	1	17.20	0	0.00	17.25	1	1,532	0.07%
2020/09/25	22	17.21	15	17.30	17.10	7	1,549	0.45%
2020/09/23	0	0.00	5	17.45	17.45	-5	1,525	-0.33%
2020/09/22	1	17.65	7	17.66	17.60	-6	1,524	-0.39%
2020/09/21	2	17.85	0	0.00	17.80	2	1,516	0.13%
2020/09/17	1	18.10	1	18.10	18.05	0	1,511	0.00%
2020/09/16	0	0.00	5	18.34	18.10	-5	1,498	-0.33%
2020/09/15	14	18.28	1	18.30	18.35	13	1,488	0.87%
2020/09/14	0	0.00	3	17.97	18.15	-3	1,378	-0.22%
2020/09/11	4	17.53	0	0.00	17.45	4	1,344	0.30%
2020/09/10	2	17.90	1	17.90	17.85	1	1,325	0.08%
2020/09/09	0	0.00	1	18.00	18.00	-1	1,318	-0.08%
2020/09/08	1	18.00	0	0.00	18.05	1	1,314	0.08%
2020/09/07	0	0.00	2	18.15	18.05	-2	1,316	-0.15%
2020/09/04	0	0.00	1	18.00	17.95	-1	1,326	-0.08%
2020/09/03	1	18.20	2	18.20	18.20	-1	1,312	-0.08%
2020/09/02	3	18.27	0	0.00	18.20	3	1,315	0.23%
2020/09/01	0	0.00	1	18.25	18.30	-1	1,306	-0.08%
2020/08/27	0	0.00	3	18.50	18.50	-3	1,438	-0.21%
2020/08/26	9	18.96	1	18.90	18.80	8	1,491	0.54%
2020/08/25	0	0.00	5	18.59	18.85	-5	1,387	-0.36%
2020/08/24	5	18.36	1	18.20	18.55	4	1,356	0.29%
2020/08/21	0	0.00	1.2	17.95	17.95	-1.2	1,321	-0.09%
2020/08/20	5	17.72	3	17.93	17.70	2	1,310	0.15%
2020/08/19	17	18.95	3	18.75	18.50	14	1,280	1.09%
2020/08/18	0	0.00	8	18.01	18.25	-8	1,164	-0.69%
2020/08/17	0	0.00	2	18.00	18.00	-2	1,193	-0.17%
2020/08/13	6	17.83	2	17.75	17.75	4	1,202	0.33%
2020/08/12	1	17.75	1	17.70	17.80	0	1,182	0.00%
2020/08/11	0	0.00	2	18.05	18.15	-2	1,151	-0.17%
2020/08/10	1	17.35	1	17.45	17.55	0	1,100	0.00%
2020/08/07	2	17.00	6	16.74	16.95	-4	1,097	-0.36%
2020/08/06	2	16.60	0	0.00	16.65	2	1,161	0.17%
2020/08/05	0	0.00	1	16.65	16.60	-1	1,174	-0.09%
2020/08/03	2	16.58	0	0.00	16.60	2	1,199	0.17%
2020/07/31	3	16.65	6	16.69	16.70	-3	1,203	-0.25%
2020/07/30	2	16.20	0	0.00	16.50	2	1,240	0.16%
2020/07/29	1	16.00	0	0.00	16.05	1	1,240	0.08%
2020/07/28	3	16.00	1	16.00	15.95	2	1,240	0.16%
2020/07/27	1.2	16.00	0	0.00	16.10	1.2	1,244	0.10%
2020/07/21	0	0.00	1.2	16.69	16.65	-1.2	1,261	-0.09%
2020/07/17	0	0.00	4	16.74	16.50	-4	1,268	-0.32%
2020/07/16	2	16.65	8.1	16.60	16.75	-6.1	1,274	-0.48%
2020/07/15	2	16.65	1	16.55	16.50	1	1,279	0.08%
2020/07/14	1	16.75	1	16.65	16.60	0	1,297	0.00%
2020/07/13	0	0.00	1	16.90	16.95	-1	1,341	-0.07%
2020/07/10	1	16.95	0	0.00	16.80	1	1,369	0.07%
2020/07/09	7	17.43	8	17.25	17.25	-1	1,366	-0.07%
2020/07/07	1.3	18.35	2	18.35	18.35	-0.7	1,346	-0.05%
2020/07/06	2	18.40	0	0.00	18.40	2	1,341	0.15%
2020/07/02	3	18.15	2	18.15	18.20	1	1,397	0.07%
2020/07/01	1	18.00	0	0.00	17.95	1	1,388	0.07%
2020/06/29	0	0.00	1	17.95	17.80	-1	1,385	-0.07%
2020/06/22	1	18.15	1	18.10	17.95	0	1,404	0.00%
2020/06/19	0	0.00	2	18.00	17.95	-2	1,438	-0.14%
2020/06/17	0	0.00	1	17.75	17.75	-1	1,455	-0.07%
2020/06/16	0	0.00	1	17.70	17.70	-1	1,475	-0.07%
2020/06/12	0	0.00	7	17.24	17.50	-7	1,543	-0.45%
2020/06/11	0	0.00	1	17.95	17.60	-1	1,550	-0.06%
2020/06/10	2	18.10	5	18.02	18.05	-3	1,567	-0.19%
2020/06/09	1	18.25	1	18.35	18.15	0	1,577	0.00%
2020/06/08	0	0.00	6	18.58	18.60	-6	1,579	-0.38%
2020/06/05	1	18.50	0	0.00	18.50	1	1,570	0.06%
2020/06/04	4	18.49	1	18.55	18.45	3	1,566	0.19%
2020/06/03	80	18.76	28	18.84	18.75	52	1,549	3.36%
2020/06/02	13	18.37	19	18.37	18.80	-6	1,420	-0.42%
2020/05/29	0	0.00	2	17.60	17.65	-2	1,344	-0.15%
2020/05/26	0	0.00	2	17.90	17.80	-2	1,347	-0.15%
2020/05/25	0	0.00	5	17.80	18.00	-5	1,341	-0.37%
2020/05/22	7	17.72	0	0.00	17.60	7	1,323	0.53%
2020/05/21	0	0.00	1	18.10	18.15	-1	1,269	-0.08%
2020/05/19	2	17.98	2	17.70	17.70	0	1,227	0.00%
2020/05/18	1	17.60	3	17.47	17.85	-2	1,189	-0.17%
2020/05/14	0	0.00	2	17.48	17.35	-2	1,159	-0.17%
2020/05/13	20	18.05	16	18.22	17.95	4	1,135	0.35%
2020/05/12	0	0.00	5	17.40	17.70	-5	1,063	-0.47%
2020/05/11	4	17.33	3	17.15	17.40	1	1,046	0.10%
2020/05/07	1	16.70	0	0.00	16.85	1	1,021	0.10%
2020/05/06	2	16.80	0	0.00	16.75	2	1,015	0.20%
2020/05/05	2	16.40	0	0.00	16.50	2	978	0.20%
2020/04/30	3	16.57	0	0.00	16.55	3	990	0.30%
2020/04/29	1	16.40	20	16.39	16.40	-19	1,002	-1.90%
2020/04/28	5	16.35	0	0.00	16.45	5	1,005	0.50%
2020/04/27	0	0.00	1	16.25	16.45	-1	1,034	-0.10%
2020/04/24	0	0.00	2	16.00	16.05	-2	1,020	-0.20%
2020/04/22	0	0.00	2	15.60	15.85	-2	1,018	-0.20%
2020/04/21	13	15.75	1	15.70	15.60	12	1,012	1.19%
2020/04/17	6	16.30	5	16.25	16.05	1	1,003	0.10%
2020/04/16	11	16.37	9	16.41	16.35	2	984	0.20%
2020/04/15	0	0.00	11	16.23	16.25	-11	937	-1.17%
2020/04/14	5	15.65	0	0.00	15.70	5	930	0.54%
2020/04/13	0	0.00	2	15.55	15.45	-2	929	-0.22%
2020/04/08	6	15.51	1	15.50	15.25	5	1,010	0.49%
2020/04/07	1	14.70	0	0.00	15.05	1	939	0.11%
2020/04/06	0	14.65	0	0.00	14.55	0	922	0.00%
2020/03/26	2	14.50	0	0.00	14.50	2	987	0.20%
2020/03/25	14	14.76	4	14.90	14.55	10	991	1.01%
2020/03/24	0	0.00	1	13.90	14.20	-1	966	-0.10%
2020/03/23	1	13.30	0	0.00	13.50	1	963	0.10%
2020/03/20	0	0.00	2	13.45	13.70	-2	967	-0.21%
2020/03/19	0	0.00	3	13.28	12.90	-3	954	-0.31%
2020/03/18	11	13.80	3	13.87	13.60	8	974	0.82%
2020/03/17	5	13.50	0	0.00	13.30	5	1,040	0.48%
2020/03/16	5	13.85	0	0.00	13.50	5	1,036	0.48%
2020/03/10	1	15.40	0	0.00	15.35	1	1,034	0.10%
2020/03/09	2	15.25	0	0.00	15.15	2	1,073	0.19%
2020/03/04	5	15.80	6	15.72	15.80	-1	1,182	-0.08%
2020/03/03	0	0.00	4	16.00	15.90	-4	1,186	-0.34%
2020/02/27	2	15.90	0	0.00	15.75	2	1,189	0.17%
2020/02/26	5	16.45	1	16.30	16.15	4	1,183	0.34%
2020/02/20	0	0.00	1	16.60	16.60	-1	1,191	-0.08%
2020/02/18	1	16.50	0	0.00	16.60	1	1,221	0.08%
2020/02/14	2	16.65	2	16.65	16.60	0	1,310	0.00%
2020/02/13	0	0.00	4	16.65	16.60	-4	1,322	-0.30%
2020/02/12	0	0.00	4	16.59	16.65	-4	1,338	-0.30%
2020/02/11	0	0.00	2	16.50	16.50	-2	1,400	-0.14%
2020/02/10	0	0.00	10	16.40	16.40	-10	1,432	-0.70%
2020/02/07	2	16.75	0	0.00	16.75	2	1,497	0.13%
2020/02/06	2	17.03	0	0.00	16.95	2	1,552	0.13%
2020/02/03	3	15.58	0	0.00	15.75	3	1,576	0.19%
2020/01/31	2	16.80	0	0.00	16.70	2	1,591	0.13%
2020/01/30	3	16.68	7	16.90	16.65	-4	1,630	-0.25%
2020/01/20	1	18.60	0	0.00	18.50	1	1,615	0.06%
2020/01/15	1	18.70	0	0.00	18.55	1	1,729	0.06%
2020/01/13	2	18.53	0	0.00	18.55	2	1,820	0.11%
2020/01/10	1	18.45	2	18.55	18.45	-1	1,884	-0.05%
2020/01/09	2	18.40	0	0.00	18.40	2	2,214	0.09%
2020/01/08	5	18.42	4	18.33	18.20	1	2,335	0.04%
2020/01/07	2	18.80	1	18.80	18.80	1	2,357	0.04%
2020/01/03	23	19.59	19	19.68	19.55	4	2,587	0.15%
2019/12/26	2	19.00	0	0.00	19.00	2	2,616	0.08%
2019/12/24	10	19.40	6	19.37	19.10	4	2,650	0.15%
2019/12/23	2	18.95	2	19.28	19.30	0	2,621	0.00%
2019/12/20	2	19.00	2	19.05	18.90	0	2,682	0.00%
2019/12/18	3	18.75	0	0.00	18.70	3	2,981	0.10%
2019/12/17	3	18.90	0	0.00	18.85	3	2,990	0.10%
2019/12/16	0	0.00	2	19.05	19.10	-2	2,999	-0.07%
2019/12/13	1	19.25	0	0.00	18.90	1	3,032	0.03%
2019/12/12	23	20.04	26	20.07	19.70	-3	3,019	-0.10%
2019/12/10	2	19.68	1	19.60	19.60	1	3,032	0.03%
2019/12/09	4	19.83	8	19.88	20.10	-4	3,119	-0.13%
2019/12/06	2	19.60	0	0.00	19.60	2	3,180	0.06%
2019/12/05	0	0.00	6	19.49	19.60	-6	3,183	-0.19%
2019/12/04	11	19.93	6	19.76	19.65	5	3,176	0.16%
2019/12/03	34	19.37	33	19.24	19.75	1	3,130	0.03%
2019/12/02	3	18.17	2	18.35	18.40	1	3,058	0.03%
2019/11/28	4	19.26	0	0.00	19.10	4	3,027	0.13%
2019/11/26	0	0.00	1	19.25	19.40	-1	3,026	-0.03%
2019/11/25	3	19.00	0	0.00	19.15	3	3,033	0.10%
2019/11/22	0	0.00	3	19.10	19.05	-3	3,044	-0.10%
2019/11/21	2	18.90	0	0.00	19.10	2	3,062	0.07%
2019/11/20	2	19.15	0	0.00	19.15	2	3,087	0.06%
2019/11/15	0	0.00	8	19.24	19.05	-8	3,086	-0.26%
2019/11/14	24	19.62	10	19.35	19.25	14	3,075	0.46%
2019/11/13	23	19.66	28	19.72	19.95	-5	3,041	-0.16%
2019/11/12	1	19.10	0	0.00	19.15	1	3,024	0.03%
2019/11/11	1	19.35	0	0.00	19.20	1	3,036	0.03%
2019/11/08	10	18.86	4	18.88	18.90	6	3,048	0.20%
2019/11/07	1	19.90	1	19.90	19.80	0	2,986	0.00%
2019/11/06	14	20.35	20	20.56	20.15	-6	2,953	-0.20%
2019/11/05	1	20.75	8	20.92	20.50	-7	2,884	-0.24%
2019/11/04	1	20.20	0	0.00	20.30	1	2,827	0.04%
2019/11/01	6	20.00	9	20.22	20.20	-3	2,811	-0.11%
2019/10/31	0	0.00	1	20.10	20.00	-1	2,801	-0.04%
2019/10/30	4	20.21	0	0.00	20.30	4	2,783	0.14%
2019/10/29	2	20.40	15	20.32	20.65	-13	2,744	-0.47%
2019/10/25	15	19.99	3	19.95	19.85	12	2,697	0.44%
2019/10/24	18	20.78	7	20.66	20.70	11	2,638	0.42%
2019/10/23	8	20.48	11	20.72	20.70	-3	2,612	-0.11%
2019/10/22	9	20.41	19	20.38	20.65	-10	2,577	-0.39%
2019/10/21	29	20.74	17	20.68	20.70	12	2,533	0.47%
2019/10/18	4	20.54	4	20.64	20.70	0	2,476	0.00%
2019/10/17	48	21.15	37	20.95	20.20	11	2,411	0.46%
2019/10/16	9	20.15	24	20.08	20.25	-15	2,077	-0.72%
2019/10/15	7	19.46	2	19.55	19.40	5	1,948	0.26%
2019/10/14	12	20.00	23	19.79	19.80	-11	1,901	-0.58%
2019/10/09	25	19.27	25	19.25	19.35	0	1,770	0.00%
2019/10/08	10	18.75	15	18.58	18.65	-5	1,645	-0.30%
2019/10/07	18	18.81	7	18.96	18.85	11	1,624	0.68%
2019/10/04	10	18.84	17	18.90	19.00	-7	1,582	-0.44%
2019/10/03	0	0.00	36	18.01	18.30	-36	1,526	-2.36%
2019/10/02	0	0.00	1	18.05	18.20	-1	1,506	-0.07%
2019/10/01	0	0.00	1	17.95	17.95	-1	1,479	-0.07%
2019/09/27	2	17.68	1	17.75	17.90	1	1,465	0.07%
2019/09/26	8	17.95	5	17.93	17.80	3	1,437	0.21%
2019/09/25	22	17.54	26	17.54	17.65	-4	1,401	-0.29%
2019/09/24	65	19.41	7	18.87	18.25	58	1,312	4.42%
2019/09/23	11	19.59	12	18.94	19.80	-1	1,127	-0.09%
2019/09/20	1	18.05	4	18.06	18.10	-3	985	-0.30%
2019/09/19	2	17.93	2	18.00	17.80	0	959	0.00%
2019/09/18	11	18.06	2	18.03	17.95	9	933	0.96%
2019/09/17	6	17.84	1	18.05	18.05	5	895	0.56%
2019/09/16	5	17.60	2	17.95	17.80	3	861	0.35%
2019/09/12	4	17.71	6	17.86	17.60	-2	815	-0.25%
2019/09/11	9	17.48	31	17.52	17.65	-22	727	-3.02%
2019/09/10	25	17.01	0	0.00	16.75	25	616	4.06%
2019/09/06	2	15.50	0	0.00	15.55	2	511	0.39%
2019/09/05	0	0.00	2	15.40	15.40	-2	500	-0.40%
2019/09/02	0	0.00	8	15.13	15.10	-8	479	-1.67%
2019/08/30	1	15.05	1	15.05	15.15	0	473	0.00%
2019/08/23	0	0.00	1	14.30	15.05	-1	406	-0.25%
2019/08/22	1	14.30	1	14.40	14.20	0	373	0.00%
2019/08/20	7	14.34	4	14.16	14.15	3	364	0.82%
2019/08/16	1	14.55	0	0.00	14.55	1	333	0.30%
2019/08/15	1	14.50	2	14.55	14.50	-1	315	-0.32%
2019/08/14	0	0.00	1	14.15	14.25	-1	289	-0.35%
2019/08/01	0	0.00	1	13.70	13.70	-1	226	-0.44%
2019/07/30	2	13.85	0	0.00	13.75	2	224	0.89%
2019/07/29	1	13.65	0	0.00	13.80	1	213	0.47%
2019/07/24	0	0.00	4	13.50	13.50	-4	196	-2.04%
2019/07/23	0	0.00	5	13.40	13.45	-5	196	-2.54%
2019/07/10	1	13.35	0	0.00	13.35	1	208	0.48%
2019/07/02	0	0.00	2	13.30	13.35	-2	229	-0.87%
2019/06/24	2	13.20	0	0.00	13.20	2	246	0.81%
2019/06/21	3	13.68	1	13.65	13.65	2	246	0.81%
2019/06/18	2	13.75	1	13.75	13.60	1	344	0.29%
2019/05/31	0	0.00	1	13.60	13.60	-1	457	-0.22%
2019/05/10	0	0.00	1	13.35	13.35	-1	497	-0.20%
2019/05/06	6	13.62	0	0.00	13.60	6	494	1.21%
2019/04/16	1	14.05	0	0.00	14.10	1	489	0.20%
2019/03/29	2	14.05	0	0.00	14.05	2	460	0.43%
2019/03/27	2	14.10	0	0.00	14.10	2	461	0.43%
2019/03/26	0	14.00	0	0.00	14.00	0	457	0.00%
2019/03/22	2	14.53	0	0.00	14.45	2	455	0.44%
2019/03/21	1	14.10	0	0.00	14.55	1	386	0.26%
2019/03/20	1	14.30	1	13.90	14.20	0	374	0.00%
2019/03/13	0	0.00	1	13.40	13.55	-1	466	-0.21%
2019/03/12	1	13.90	0	0.00	13.65	1	509	0.20%
2019/03/06	0	13.65	0	0.00	13.70	0	522	0.00%
2019/02/13	1	13.15	1	13.20	13.30	0	492	0.00%
2019/01/21	0	0.00	2	13.30	13.30	-2	506	-0.39%
2019/01/17	0	0.00	1	13.10	13.10	-1	507	-0.20%
2019/01/15	3	13.18	0	0.00	13.00	3	506	0.59%
2018/12/17	2	14.10	2	13.90	13.80	0	549	0.00%
2018/12/13	2	13.80	2	13.90	13.90	0	537	0.00%
2018/12/10	1	13.35	0	0.00	13.10	1	416	0.24%
2018/12/07	10	13.70	10	13.70	13.60	0	410	0.00%
2018/12/03	0	0.00	2	12.85	12.85	-2	319	-0.63%
2018/11/29	2	12.75	0	0.00	12.65	2	309	0.65%
2018/10/17	2	13.30	0	0.00	13.10	2	436	0.46%
2018/09/19	0	0.00	2	15.75	15.65	-2	596	-0.34%
2018/06/28	2	18.45	0	0.00	18.70	2	1,097	0.18%
2018/06/22	0	0.00	0.1	19.85	17.85	-0.1	1,033	-0.01%
2018/06/15	1	19.10	5	18.90	18.80	-4	1,035	-0.39%
2018/06/13	0	0.00	10	18.40	18.20	-10	865	-1.16%
2018/06/12	15.1	18.30	0	0.00	18.65	15.1	867	1.74%
2018/06/11	1	18.35	2	18.38	18.35	-1	808	-0.12%
2018/06/04	1	18.25	0	0.00	18.40	1	854	0.12%
2018/06/01	0	0.00	1	17.55	17.70	-1	785	-0.13%
2018/05/31	0	0.00	2	17.10	17.15	-2	774	-0.26%
2018/05/30	1	17.25	0	0.00	17.00	1	779	0.13%
2018/05/04	0	0.00	4	17.05	16.85	-4	1,055	-0.38%
2018/05/03	0	0.00	1	16.85	16.75	-1	1,098	-0.09%
2018/04/25	1	17.05	0	0.00	16.95	1	1,331	0.08%
2018/04/19	0	0.00	1	17.30	17.20	-1	1,409	-0.07%
2018/04/16	1	18.00	0	0.00	17.65	1	1,560	0.06%
2018/04/13	1	18.00	0	0.00	17.90	1	1,610	0.06%
2018/04/10	0	17.80	0	0.00	17.75	0	1,778	0.00%
2018/04/09	1	17.90	0	0.00	18.00	1	1,791	0.06%
2018/03/29	1	18.40	3	18.27	18.30	-2	1,907	-0.10%
2018/03/28	0	0.00	1	18.70	18.80	-1	1,895	-0.05%
2018/03/23	0	0.00	1	19.05	19.00	-1	1,919	-0.05%
2018/03/22	0.1	19.65	2	19.60	19.65	-2	1,929	-0.10%
2018/03/21	0	0.00	5	19.90	19.85	-5	1,947	-0.26%
2018/03/20	0	19.80	0	0.00	19.80	0	1,996	0.00%
2018/03/19	5	20.06	0	0.00	20.05	5	2,120	0.24%
2018/03/13	2	20.05	0	0.00	19.90	2	2,453	0.08%
2018/03/12	0	19.75	0	0.00	19.70	0	2,561	0.00%
2018/03/02	0	0.00	1	19.20	19.45	-1	2,961	-0.03%
2018/02/26	3	19.55	0	0.00	19.30	3	3,106	0.10%
2018/02/07	0	0.00	1	18.15	18.00	-1	3,185	-0.03%
2018/02/06	4	18.40	13	18.91	17.85	-9	3,191	-0.28%
2018/02/05	0	0.00	19	19.57	19.65	-19	3,183	-0.60%
2018/02/02	1	20.05	0	0.00	20.05	1	3,243	0.03%
2018/01/30	19	19.84	0	0.00	19.85	19	3,383	0.56%
2018/01/26	2	21.25	0	0.00	20.55	2	3,321	0.06%
2018/01/25	0	0.00	5	21.80	21.25	-5	3,282	-0.15%
2018/01/24	20	21.23	1	21.85	22.20	19	3,199	0.59%
2018/01/23	2	20.65	1	20.70	20.65	1	3,099	0.03%
2018/01/19	0	0.00	10	20.60	20.60	-10	3,061	-0.33%
2018/01/18	0	0.00	1	21.20	21.00	-1	3,038	-0.03%
2018/01/12	37	21.45	44	21.32	21.05	-7	2,921	-0.24%
2018/01/11	8	20.55	0	0.00	20.80	8	2,832	0.28%
2018/01/10	6	20.36	0	0.00	20.25	6	2,792	0.21%
2018/01/09	2	20.45	0	0.00	20.60	2	2,745	0.07%
2018/01/08	8	20.33	0	0.00	20.15	8	2,689	0.30%
2018/01/05	2	19.95	0	0.00	20.05	2	2,620	0.08%
2018/01/03	0	0.00	1	19.30	19.15	-1	2,505	-0.04%