益登 (3048)-元大-中壢券商分點個股進出

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－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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	2.2	30.44	2	30.38	30.65	0.2	2,452	0.01%
2024/12/16	5.1	30.00	0	0.00	29.70	5.1	2,463	0.21%
2024/12/13	0	0.00	1	30.40	30.40	-1	2,475	-0.04%
2024/12/10	0.1	30.55	0	0.00	30.50	0.1	2,522	0.00%
2024/12/09	2.1	30.94	0	0.00	30.85	2.1	2,552	0.08%
2024/12/06	2	31.73	0	0.00	31.70	2	2,573	0.08%
2024/12/05	0	0.00	1.3	31.86	31.80	-1.3	2,593	-0.05%
2024/12/04	1	32.10	1.6	32.07	32.15	-0.6	2,634	-0.02%
2024/12/02	1	32.00	5.2	31.94	31.55	-4.2	2,737	-0.15%
2024/11/29	1.1	31.71	0	0.00	32.70	1.1	2,740	0.04%
2024/11/28	3.2	31.96	0	0.00	32.20	3.2	2,789	0.11%
2024/11/27	0.1	33.10	6	32.90	32.50	-5.9	2,822	-0.21%
2024/11/25	2	33.28	1	33.40	33.50	1	2,902	0.03%
2024/11/22	1	33.05	0	0.00	32.65	1	2,937	0.03%
2024/11/21	1.1	33.06	0	0.00	32.70	1.1	2,984	0.04%
2024/11/20	3.2	33.01	5	33.05	33.10	-1.8	3,040	-0.06%
2024/11/18	0.2	33.25	2	33.10	32.80	-1.8	3,227	-0.06%
2024/11/15	3	33.40	8.2	33.93	34.10	-5.2	3,347	-0.15%
2024/11/14	15.1	32.99	21	33.10	32.70	-5.9	3,587	-0.16%
2024/11/13	2	36.38	0	0.00	36.30	2	3,629	0.06%
2024/11/12	1.1	36.60	2	36.18	36.60	-0.9	3,792	-0.02%
2024/11/11	2	37.03	8	37.00	36.95	-6	3,939	-0.15%
2024/11/08	7.1	37.65	0	0.00	37.30	7.1	4,080	0.17%
2024/11/07	1	38.15	1	37.85	37.75	0	4,280	0.00%
2024/11/06	1.1	37.35	0	0.00	37.35	1.1	4,489	0.02%
2024/11/05	3	37.57	0	0.00	37.30	3	4,611	0.07%
2024/11/04	2.3	37.76	0	0.00	37.55	2.3	4,747	0.05%
2024/11/01	0	0.00	2.2	38.10	38.80	-2.2	4,810	-0.05%
2024/10/30	3	37.60	0	0.00	37.50	3	5,001	0.06%
2024/10/29	1	38.25	2	38.40	38.25	-1	5,035	-0.02%
2024/10/28	0	0.00	2	38.75	39.15	-2	5,051	-0.04%
2024/10/25	2	39.23	0	0.00	39.35	2	5,094	0.04%
2024/10/24	9	39.99	9	39.90	39.80	0	5,151	0.00%
2024/10/23	3	40.82	4	40.99	40.80	-1	5,181	-0.02%
2024/10/22	4	40.81	0	0.00	41.00	4	5,312	0.08%
2024/10/21	3	40.30	5.1	40.97	40.90	-2.1	5,396	-0.04%
2024/10/18	9.1	39.82	12	39.59	39.45	-3	5,468	-0.05%
2024/10/17	5	40.00	11	40.01	40.15	-6	5,558	-0.11%
2024/10/16	0.1	39.15	0	0.00	39.70	0.1	5,760	0.00%
2024/10/15	5.1	40.00	1	39.70	39.40	4.1	5,856	0.07%
2024/10/14	5	38.79	10	39.16	39.70	-5	5,913	-0.08%
2024/10/11	17.1	40.61	14	40.15	39.15	3.1	6,077	0.05%
2024/10/09	79.2	44.06	50	43.94	42.35	29.2	6,329	0.46%
2024/10/08	9	40.61	19	40.92	42.50	-10	6,354	-0.16%
2024/10/07	31	40.51	24	40.68	40.25	7	6,529	0.11%
2024/10/04	14	39.39	10	39.58	39.75	4	6,874	0.06%
2024/09/27	0	0.00	2	38.20	37.85	-2	8,379	-0.02%
2024/09/26	3	38.58	1	38.60	38.00	2	8,572	0.02%
2024/09/25	4	38.40	1	38.35	38.55	3	8,938	0.03%
2024/09/24	6	36.37	1.2	37.10	37.40	4.8	9,258	0.05%
2024/09/23	2.2	37.76	14	36.82	36.70	-11.8	9,298	-0.13%
2024/09/20	11	40.34	2	40.25	39.95	9	9,358	0.10%
2024/09/19	0	0.00	1.3	39.36	39.80	-1.3	9,436	-0.01%
2024/09/18	1	39.50	0	0.00	38.85	1	9,617	0.01%
2024/09/16	2	39.48	0	0.00	39.40	2	9,896	0.02%
2024/09/13	0	0.00	6	40.45	39.85	-6	10,331	-0.06%
2024/09/12	10	40.42	2	40.38	40.10	8	11,346	0.07%
2024/09/11	1.3	38.96	0.3	39.00	38.90	1	11,758	0.01%
2024/09/10	13.1	39.26	5	39.12	39.00	8.1	12,134	0.07%
2024/09/09	2.1	40.07	1	39.80	39.80	1.1	13,351	0.01%
2024/09/06	3	41.20	3	40.65	40.45	0	13,743	0.00%
2024/09/05	2	41.55	0	0.00	40.85	2	14,030	0.01%
2024/09/04	1.2	40.93	22	39.89	40.75	-20.8	14,129	-0.15%
2024/09/03	4	44.33	3.1	44.06	43.40	0.9	14,278	0.01%
2024/09/02	3	44.17	5	43.98	43.70	-2	14,512	-0.01%
2024/08/30	13.4	44.30	3	44.23	44.00	10.4	15,214	0.07%
2024/08/29	6	44.67	0	44.55	45.20	6	15,254	0.04%
2024/08/28	0	0.00	1	45.20	45.05	-1	15,292	-0.01%
2024/08/27	3	45.52	3.6	45.95	45.85	-0.6	15,405	0.00%
2024/08/26	8.1	45.18	5	45.79	45.00	3.1	15,463	0.02%
2024/08/23	4.1	44.49	1	44.15	45.10	3.1	15,767	0.02%
2024/08/22	4.1	45.60	1	45.25	45.00	3.1	15,755	0.02%
2024/08/21	4.1	46.64	8	46.31	46.15	-4	15,692	-0.03%
2024/08/20	8.1	47.35	20	47.40	46.75	-12	15,627	-0.08%
2024/08/19	21	47.36	8	47.30	47.05	13	15,494	0.08%
2024/08/16	35.3	47.54	41.1	47.19	46.50	-5.8	15,361	-0.04%
2024/08/15	11	45.77	17	45.90	45.50	-6	15,070	-0.04%
2024/08/14	23.3	45.28	13	45.38	44.10	10.3	14,912	0.07%
2024/08/13	17	45.99	32	46.01	46.25	-15	14,743	-0.10%
2024/08/12	25	45.80	16.2	45.67	45.85	8.8	14,587	0.06%
2024/08/09	27	45.15	25	45.11	44.10	2	14,438	0.01%
2024/08/08	30	42.99	40	42.48	43.15	-10	14,229	-0.07%
2024/08/07	7	41.41	8.9	41.83	42.15	-1.9	14,025	-0.01%
2024/08/06	56.2	38.63	34	38.19	38.35	22.2	13,890	0.16%
2024/08/05	9.2	40.55	3	42.32	40.35	6.2	13,743	0.05%
2024/08/02	21	45.87	12	45.51	44.80	9	13,661	0.07%
2024/08/01	1	44.30	4	46.85	46.85	-3	13,454	-0.02%
2024/07/31	3	42.98	1.2	42.88	42.60	1.8	13,405	0.01%
2024/07/30	8	42.44	6.2	42.34	43.30	1.8	13,377	0.01%
2024/07/29	3	43.30	35	43.66	43.10	-32	13,319	-0.24%
2024/07/26	1.3	44.75	35	44.91	45.00	-33.7	13,242	-0.25%
2024/07/23	86	47.20	20	47.25	46.00	66	13,180	0.50%
2024/07/22	9	46.55	12	46.08	45.35	-3	13,024	-0.02%
2024/07/19	5.1	47.96	21	47.79	47.20	-15.9	12,907	-0.12%
2024/07/18	5	48.41	18	48.66	48.10	-13	12,785	-0.10%
2024/07/17	26.1	50.54	18	50.29	50.00	8.1	12,670	0.06%
2024/07/16	23	50.25	24.1	48.50	49.95	-1.1	12,438	-0.01%
2024/07/15	7	49.64	4	48.95	48.80	3	12,317	0.02%
2024/07/12	38.2	50.53	87.6	49.60	49.85	-49.4	12,220	-0.40%
2024/07/11	78.7	51.73	42.1	50.94	50.10	36.6	12,017	0.30%
2024/07/10	35.4	49.84	54	50.51	51.90	-18.6	11,659	-0.16%
2024/07/09	13.5	47.74	88	46.64	47.20	-74.5	11,230	-0.66%
2024/07/08	74.3	50.43	73.1	49.60	49.85	1.3	10,952	0.01%
2024/07/05	200.2	53.06	157	52.99	52.50	43.2	10,441	0.41%	大買/大賣/
2024/07/04	25	49.16	19	49.53	49.70	6	9,455	0.06%
2024/07/03	67	43.32	72.1	44.03	45.20	-5.1	9,288	-0.05%
2024/07/02	22.3	41.55	19	41.77	41.10	3.3	8,717	0.04%
2024/07/01	13	41.56	21	41.82	41.65	-8	8,503	-0.09%
2024/06/28	43.1	40.92	44	41.14	40.20	-0.9	8,105	-0.01%
2024/06/27	5.2	39.14	14	39.17	38.60	-8.8	7,744	-0.11%
2024/06/26	9	39.69	17	39.19	39.60	-8	7,647	-0.10%
2024/06/25	2.3	38.23	8.2	38.49	38.50	-5.9	7,464	-0.08%
2024/06/24	25.1	39.70	59	39.33	38.95	-33.9	7,364	-0.46%
2024/06/21	53.9	41.34	59	41.14	41.10	-5.1	7,166	-0.07%
2024/06/20	94.5	40.65	59	40.80	41.80	35.5	6,876	0.52%
2024/06/19	137.2	41.15	125.7	41.45	40.00	11.5	6,421	0.18%	大買/大賣/
2024/06/18	56	38.34	96	38.79	39.15	-40	5,391	-0.74%
2024/06/17	123.1	37.67	103.4	37.25	37.90	19.7	4,951	0.40%	大買/大賣/
2024/06/14	274.8	38.42	227.1	38.50	37.50	47.7	4,561	1.05%	大買/大賣/
2024/06/13	149	35.02	85	36.26	36.75	64	3,302	1.94%	大買/
2024/06/12	62	32.17	67	32.69	33.45	-5	2,882	-0.17%
2024/06/11	37	30.99	125	31.09	30.45	-88	2,576	-3.42%	大賣/
2024/06/07	30.3	32.69	37.4	32.86	32.30	-7.1	2,439	-0.29%
2024/06/06	59.4	35.02	47	35.18	34.45	12.4	2,235	0.55%
2024/06/05	199	37.02	95	35.59	34.65	104	1,936	5.37%	大買/鉅額交易
2024/06/04	20	38.15	2	38.15	38.15	18	1,215	1.48%
2024/06/03	19	34.70	0	0.00	34.70	19	1,124	1.69%
2024/05/31	6	31.05	5	31.29	31.55	1	1,049	0.09%
2024/05/30	5	28.68	14.1	28.45	28.70	-9	903	-1.00%
2024/05/29	30.1	28.97	49.5	28.88	28.55	-19.4	797	-2.44%
2024/05/28	15	26.10	23.1	26.45	26.65	-8.1	454	-1.77%
2024/05/23	1	24.95	0	0.00	24.85	1	412	0.24%
2024/05/21	0	0.00	0.1	24.90	25.15	-0.1	418	-0.02%
2024/05/17	1	24.75	0	0.00	24.75	1	462	0.22%
2024/05/15	0	0.00	3	24.60	24.50	-3	479	-0.63%
2024/05/14	1	24.85	0	0.00	24.55	1	483	0.21%
2024/05/13	2	24.38	5	24.50	24.50	-3	478	-0.63%
2024/05/10	0	0.00	8	23.40	23.50	-8	464	-1.72%
2024/05/08	1	23.55	0	0.00	23.50	1	516	0.19%
2024/05/07	0.1	23.60	0	0.00	23.65	0.1	516	0.03%
2024/05/02	0.3	23.60	0	0.00	23.60	0.3	504	0.05%
2024/04/29	0	0.00	3	23.18	23.20	-3	497	-0.60%
2024/04/23	0	23.00	20	22.93	22.90	-20	494	-4.04%
2024/04/19	1.1	22.96	0	0.00	22.80	1.1	495	0.21%
2024/04/18	0.1	23.20	0	0.00	23.20	0.1	489	0.02%
2024/04/16	0.1	23.44	0	0.00	23.00	0.1	491	0.01%
2024/04/15	1	23.60	0	0.00	23.50	1	487	0.21%
2024/04/11	5.1	23.50	0	0.00	23.70	5.1	475	1.07%
2024/04/08	0.1	23.40	0	0.00	23.25	0.1	467	0.02%
2024/04/01	0	0.00	1	23.60	23.60	-1	460	-0.22%
2024/03/29	1	23.50	0	0.00	23.55	1	457	0.22%
2024/03/26	0.2	23.89	0	0.00	23.65	0.2	455	0.04%
2024/03/25	1	24.10	0	0.00	24.05	1	451	0.22%
2024/03/22	0	24.00	0	0.00	23.80	0	449	0.00%
2024/03/21	2	23.90	1	23.75	23.95	1	451	0.22%
2024/03/20	1	23.55	0	0.00	23.50	1	448	0.22%
2024/03/15	0	23.75	0	0.00	23.60	0	461	0.01%
2024/03/14	0.1	24.08	0	0.00	23.90	0.1	458	0.03%
2024/03/13	2	24.15	2	24.15	24.15	0	453	0.00%
2024/03/12	0	0.00	1	24.45	24.50	-1	446	-0.22%
2024/03/11	0	0.00	0.1	24.30	24.30	-0.1	444	-0.02%
2024/03/08	0	24.70	3	24.73	24.65	-3	441	-0.67%
2024/03/07	1	25.00	0	0.00	24.95	1	436	0.23%
2024/03/06	2	25.15	0	0.00	25.20	2	436	0.47%
2024/03/05	2	25.50	0	0.00	25.35	2	430	0.47%
2024/03/04	1	25.75	0	0.00	25.75	1	428	0.23%
2024/03/01	0	25.80	0	0.00	25.80	0	424	0.00%
2024/02/27	1.1	25.51	0	0.00	25.60	1.1	420	0.26%
2024/02/26	3	25.63	0	0.00	25.65	3	413	0.73%
2024/02/23	2	25.88	0	0.00	25.75	2	411	0.49%
2024/02/22	8	25.93	0	0.00	25.75	8	405	1.97%
2024/02/21	1.1	25.79	0	0.00	25.80	1.1	397	0.28%
2024/02/20	0.1	26.00	0	0.00	26.10	0.1	389	0.03%
2024/02/19	1.1	25.30	0	0.00	25.50	1.1	348	0.32%
2024/02/16	0.3	24.80	0	0.00	24.80	0.3	336	0.09%
2024/02/05	1.2	24.17	0	0.00	24.30	1.2	338	0.35%
2024/02/02	0.1	24.60	0	0.00	24.50	0.1	339	0.01%
2024/02/01	10.1	24.85	18	24.71	24.70	-8	342	-2.32%
2024/01/31	8.1	24.75	11	24.70	24.50	-3	322	-0.91%
2024/01/29	0.2	23.79	0	0.00	23.60	0.2	293	0.07%
2024/01/25	10	23.95	0	0.00	23.70	10	297	3.37%
2024/01/18	1	23.30	0	0.00	23.30	1	304	0.33%
2024/01/17	0	23.35	0	0.00	23.40	0	312	0.01%
2024/01/16	1	23.50	0	0.00	23.50	1	343	0.29%
2024/01/11	0.2	23.90	0	0.00	23.75	0.2	344	0.06%
2024/01/10	3	23.70	0	0.00	23.75	3	411	0.73%
2024/01/09	3.1	24.00	0	0.00	23.95	3.1	409	0.76%
2024/01/08	2	24.33	0	0.00	24.20	2	409	0.48%
2024/01/04	0.2	24.40	0	0.00	24.50	0.2	413	0.05%
2024/01/02	2	24.63	0	0.00	24.75	2	416	0.48%
2023/12/29	0	24.80	0	0.00	24.75	0	416	0.00%
2023/12/27	0.1	24.80	0	0.00	24.65	0.1	419	0.02%
2023/12/20	0.2	24.63	0	0.00	24.50	0.2	416	0.05%
2023/12/19	0.2	24.45	0	0.00	24.35	0.2	416	0.05%
2023/12/18	1.4	24.80	16	24.65	24.75	-14.6	411	-3.55%
2023/12/15	0.3	25.13	0	0.00	25.20	0.3	406	0.08%
2023/12/14	1	25.00	0	0.00	25.15	1	402	0.25%
2023/12/12	0.4	24.51	0	0.00	24.60	0.4	386	0.11%
2023/12/11	1	24.55	0	0.00	24.55	1	380	0.26%
2023/12/06	1.2	24.17	3	24.25	24.25	-1.8	376	-0.48%
2023/12/05	1	24.25	0	0.00	24.25	1	375	0.27%
2023/12/04	1.4	24.70	2	24.55	24.60	-0.6	373	-0.16%
2023/12/01	4	24.78	0	24.90	24.85	4	372	1.07%
2023/11/30	1	24.35	0.4	24.40	24.45	0.7	368	0.18%
2023/11/29	0	0.00	0.2	24.50	24.45	-0.2	371	-0.04%
2023/11/28	0	0.00	1.5	24.30	24.35	-1.5	367	-0.41%
2023/11/24	0.3	24.10	0.2	24.15	24.00	0.1	367	0.03%
2023/11/22	4.2	24.21	0	0.00	24.20	4.2	365	1.15%
2023/11/21	0	0.00	0.3	24.10	24.05	-0.3	363	-0.08%
2023/11/17	0	0.00	0.3	24.10	24.20	-0.3	361	-0.08%
2023/11/16	0.2	23.90	0	0.00	23.95	0.2	359	0.06%
2023/11/15	0	0.00	0	24.05	24.00	0	357	0.00%
2023/11/14	2.4	23.58	0	0.00	23.65	2.4	361	0.66%
2023/11/13	1	23.95	0	0.00	24.15	1	360	0.28%
2023/11/10	0.1	23.80	0	0.00	23.85	0.1	358	0.03%
2023/11/09	0.1	23.65	0	0.00	23.75	0.1	364	0.03%
2023/11/08	0	0.00	1	23.10	23.30	-1	386	-0.26%
2023/11/07	1	23.00	0	0.00	22.95	1	388	0.26%
2023/11/03	0.2	23.05	0	0.00	23.00	0.2	388	0.05%
2023/10/27	0.1	23.40	0	0.00	23.30	0.1	392	0.02%
2023/10/26	1	23.50	2	23.30	23.35	-1	394	-0.25%
2023/10/25	2	24.25	0	0.00	24.00	2	388	0.52%
2023/10/24	4	24.50	3	24.45	24.25	1	382	0.26%
2023/10/19	0.1	23.00	0	0.00	22.75	0.1	364	0.03%
2023/10/18	8	22.28	0	0.00	22.40	8	370	2.16%
2023/10/17	0	23.15	0	0.00	22.90	0	315	0.01%
2023/10/16	0.1	23.05	0	0.00	22.90	0.1	323	0.03%
2023/09/27	0.1	22.97	0	0.00	22.90	0.1	433	0.03%
2023/09/26	0.1	23.15	0	0.00	23.05	0.1	436	0.02%
2023/09/25	1	23.35	0	0.00	23.35	1	440	0.23%
2023/09/21	3	23.53	0	0.00	23.60	3	444	0.67%
2023/09/20	1	23.65	0	0.00	23.70	1	445	0.22%
2023/09/19	2	23.78	0	0.00	23.80	2	448	0.45%
2023/09/14	0	0.00	1	23.70	23.60	-1	452	-0.22%
2023/09/12	0	0.00	11.4	23.30	23.35	-11.4	457	-2.49%
2023/09/11	0	23.45	0	0.00	23.30	0	461	0.01%
2023/09/08	15.1	23.65	0	0.00	23.75	15.1	462	3.26%
2023/09/01	0	0.00	0.4	23.20	23.20	-0.4	475	-0.07%
2023/08/30	0	0.00	11	23.00	23.00	-11	485	-2.27%
2023/08/25	0	23.00	0	0.00	22.95	0	511	0.01%
2023/08/22	0	0.00	1	22.85	22.85	-1	540	-0.19%
2023/08/21	0.1	23.10	3	23.38	23.10	-2.9	563	-0.52%
2023/08/18	0	0.00	0	23.70	23.40	0	563	-0.01%
2023/08/17	0	0.00	11	22.80	22.80	-11	555	-1.98%
2023/08/15	2	22.30	0	0.00	22.70	2	550	0.36%
2023/08/14	3.1	22.87	3	22.80	22.80	0.1	543	0.01%
2023/08/11	2	25.05	0	0.00	25.05	2	518	0.39%
2023/08/10	0	25.20	0	0.00	25.15	0	521	0.01%
2023/08/04	2	25.25	0	0.00	25.35	2	559	0.36%
2023/08/01	0	25.65	0	0.00	25.40	0	558	0.01%
2023/07/31	2	25.74	0	0.00	25.55	2	559	0.36%
2023/07/28	0	0.00	2	25.50	25.60	-2	558	-0.36%
2023/07/24	0	25.30	0	0.00	25.20	0	559	0.01%
2023/07/21	1.1	25.46	1	25.60	25.65	0.1	560	0.01%
2023/07/20	0.1	25.96	0	0.00	25.90	0.1	576	0.02%
2023/07/19	4.8	26.22	0	0.00	26.20	4.8	575	0.83%
2023/07/18	2	26.00	1	26.15	26.10	1	617	0.16%
2023/07/17	1	27.75	1	27.85	27.60	0	599	0.00%
2023/07/14	2	27.80	0	0.00	27.80	2	568	0.35%
2023/07/13	0	28.00	0	0.00	27.80	0	567	0.00%
2023/07/12	2	28.00	0	0.00	28.00	2	558	0.36%
2023/07/11	0	0.00	2	28.10	28.15	-2	560	-0.36%
2023/07/04	0	28.45	0	0.00	28.40	0	562	0.01%
2023/07/03	6	28.30	0	0.00	28.30	6	563	1.07%
2023/06/30	1	28.05	0	0.00	28.20	1	562	0.18%
2023/06/27	0	0.00	3	28.00	28.05	-3	575	-0.52%
2023/06/26	1	28.10	0	0.00	28.15	1	576	0.17%
2023/06/21	1	28.10	0	0.00	28.30	1	579	0.17%
2023/06/16	1	28.35	0	0.00	28.30	1	588	0.17%
2023/06/15	4	28.39	3.1	28.35	28.45	0.9	587	0.15%
2023/06/13	0	28.20	0	0.00	28.25	0	616	0.00%
2023/06/12	1	28.10	0	0.00	28.10	1	616	0.16%
2023/06/08	1	28.30	22	28.26	28.20	-21	618	-3.39%
2023/06/07	1	28.35	0	0.00	28.30	1	627	0.16%
2023/06/06	0	0.00	13	28.30	28.45	-13	628	-2.07%
2023/06/05	2	28.38	1	28.40	28.45	1	630	0.16%
2023/06/02	0	0.00	1	28.25	28.30	-1	633	-0.16%
2023/06/01	1	28.15	0	0.00	28.15	1	640	0.16%
2023/05/31	1	28.15	0	0.00	28.15	1	649	0.15%
2023/05/30	20	28.05	0	0.00	28.05	20	647	3.09%
2023/05/29	15	28.07	1.1	28.09	28.15	13.9	655	2.12%
2023/05/26	2	28.10	8	28.20	27.85	-6	666	-0.90%
2023/05/25	11	27.75	6	28.13	28.00	5	649	0.77%
2023/05/23	1	27.00	0	0.00	27.10	1	631	0.16%
2023/05/22	0	0.00	0	27.20	27.10	0	641	0.00%
2023/05/19	0	0.00	3	27.00	26.85	-3	653	-0.46%
2023/05/16	2	26.70	0	0.00	26.70	2	645	0.31%
2023/05/15	2.2	26.39	1	26.45	26.75	1.2	640	0.19%
2023/05/12	0.1	27.20	0	27.20	27.20	0.1	621	0.02%
2023/05/11	1.2	27.22	0	27.35	27.10	1.2	624	0.18%
2023/05/10	1	27.20	0	0.00	27.30	1	628	0.16%
2023/05/02	4	27.75	1	27.75	27.80	3	653	0.46%
2023/04/28	3.8	27.65	0	0.00	27.65	3.8	652	0.58%
2023/04/26	0.1	27.30	0	0.00	27.55	0.1	655	0.01%
2023/04/25	1	27.65	0	0.00	27.45	1	647	0.15%
2023/04/24	1	28.15	0	0.00	28.25	1	625	0.16%
2023/04/21	1	29.20	1	28.80	28.50	0	616	0.00%
2023/04/19	0.1	28.65	2.4	28.74	28.65	-2.3	559	-0.42%
2023/04/18	0	0.00	0	28.70	28.75	0	556	0.00%
2023/04/12	1	28.60	0	0.00	28.60	1	527	0.19%
2023/04/06	0	28.55	0	0.00	28.55	0	510	0.00%
2023/03/30	0	28.50	0	0.00	28.60	0	506	0.00%
2023/03/27	1	28.65	1	28.70	28.65	0	506	0.00%
2023/03/24	1	28.65	0	0.00	28.60	1	506	0.20%
2023/03/21	0	28.05	0	0.00	28.35	0	497	0.00%
2023/03/20	0.1	28.00	0	0.00	27.80	0.1	493	0.02%
2023/03/17	0.2	27.70	3	27.55	27.70	-2.8	497	-0.56%
2023/03/16	2	27.45	0	0.00	27.50	2	491	0.41%
2023/03/15	2	28.70	0	0.00	28.55	2	465	0.43%
2023/03/14	0	0.00	5	28.65	28.50	-5	465	-1.07%
2023/03/13	1.6	28.94	0	0.00	28.80	1.6	468	0.34%
2023/03/10	1	29.15	0	0.00	29.30	1	464	0.22%
2023/03/09	0	29.40	0	0.00	29.30	0	461	0.00%
2023/03/07	1	29.30	0	0.00	29.30	1	452	0.23%
2023/03/06	2	29.48	4	29.53	29.50	-2	445	-0.46%
2023/03/03	0	28.95	1	29.10	29.20	-1	427	-0.24%
2023/03/01	8	28.64	0	0.00	28.65	8	405	1.97%
2023/02/24	0	0.00	0	28.85	28.75	0	396	-0.01%
2023/02/23	0	0.00	3	28.55	28.60	-3	377	-0.79%
2023/02/17	0	0.00	2	28.30	28.30	-2	364	-0.55%
2023/02/10	0.1	27.84	0	0.00	27.80	0.1	414	0.02%
2023/02/07	0.1	28.10	0	0.00	28.15	0.1	405	0.02%
2023/02/06	0	0.00	2	28.10	28.20	-2	406	-0.49%
2023/01/30	0	0.00	1	26.95	27.10	-1	367	-0.27%
2023/01/16	0	0.00	1	26.80	26.75	-1	368	-0.27%
2023/01/12	4	26.95	0	0.00	27.10	4	386	1.04%
2023/01/11	0	0.00	5	27.00	27.10	-5	385	-1.30%
2023/01/10	1	27.10	0	0.00	27.00	1	385	0.26%
2023/01/09	0	27.30	0	0.00	27.10	0	386	0.00%
2023/01/06	0.2	27.00	0	0.00	26.90	0.2	388	0.05%
2022/12/27	0	27.15	0	0.00	27.05	0	419	0.00%
2022/12/22	0	0.00	5	27.25	27.20	-5	423	-1.18%
2022/12/20	0.1	27.40	0	0.00	27.00	0.1	431	0.02%
2022/12/13	1	27.70	0	0.00	27.70	1	431	0.23%
2022/12/09	1.1	27.76	0	0.00	27.65	1.1	432	0.25%
2022/12/08	0	27.85	0	0.00	27.80	0	433	0.00%
2022/12/07	0.2	27.95	0	0.00	27.80	0.2	436	0.05%
2022/12/06	0	28.30	0	28.30	28.15	0	437	0.00%
2022/12/05	0.1	28.70	0	0.00	28.65	0.1	447	0.01%
2022/12/02	5	28.45	0	0.00	28.50	5	442	1.13%
2022/11/21	0	0.00	10	28.05	27.95	-10	466	-2.14%
2022/11/11	10	27.85	0	0.00	27.70	10	470	2.12%
2022/11/09	2	27.88	0.1	28.05	27.85	1.9	479	0.39%
2022/11/08	10	29.40	0.1	29.00	29.15	9.9	511	1.93%
2022/11/07	0	0.00	0.1	28.85	28.80	-0.1	508	-0.02%
2022/11/03	0	0.00	0.1	28.20	28.40	-0.1	507	-0.02%
2022/11/02	0	0.00	0.2	28.07	28.20	-0.2	505	-0.04%
2022/10/25	0	0.00	3	27.30	27.30	-3	530	-0.57%
2022/10/21	3	27.65	0	0.00	27.90	3	535	0.56%
2022/10/14	1	27.75	0	0.00	27.80	1	529	0.19%
2022/10/13	0.2	27.33	0	0.00	27.25	0.2	534	0.04%
2022/10/04	0	0.00	1	28.15	28.30	-1	609	-0.16%
2022/09/19	1	28.50	0	0.00	28.45	1	760	0.13%
2022/09/07	4	27.69	0	0.00	27.65	4	818	0.49%
2022/09/06	0.3	27.95	0	0.00	27.85	0.3	822	0.04%
2022/09/05	4.2	28.55	0	0.00	28.25	4.2	826	0.51%
2022/09/02	0.2	28.95	0	0.00	28.70	0.2	831	0.02%
2022/09/01	0.3	28.93	0	0.00	28.95	0.3	849	0.03%
2022/08/31	3.1	29.09	0	0.00	29.20	3.1	852	0.36%
2022/08/29	0.1	29.00	0	0.00	28.85	0.1	862	0.01%
2022/08/24	0.1	29.70	0	0.00	29.55	0.1	893	0.01%
2022/08/22	0.2	30.10	0	0.00	30.05	0.2	906	0.02%
2022/08/15	38	30.47	31	30.22	30.40	7	927	0.76%
2022/08/12	1	29.85	0	0.00	29.85	1	860	0.12%
2022/08/11	3	29.40	0	0.00	29.60	3	860	0.35%
2022/08/09	0.1	29.20	0.1	29.15	29.20	0	874	-0.01%
2022/08/04	0.1	28.70	0	0.00	28.50	0.1	899	0.01%
2022/08/03	0.5	28.83	0	0.00	28.70	0.5	901	0.05%
2022/08/02	0.1	29.40	1	29.25	29.30	-0.9	895	-0.10%
2022/07/27	0.1	28.72	0	0.00	28.90	0.1	903	0.02%
2022/07/26	0	28.90	0	0.00	28.90	0	901	0.00%
2022/07/22	1	29.00	0	0.00	29.10	1	903	0.11%
2022/07/21	0	0.00	2	28.55	28.65	-2	913	-0.22%
2022/07/18	1	27.95	0	0.00	27.95	1	938	0.11%
2022/07/15	0.1	27.25	0	0.00	27.30	0.1	937	0.01%
2022/07/14	0	0.00	1	27.25	27.45	-1	936	-0.11%
2022/07/13	2.1	27.41	0	0.00	27.55	2.1	937	0.22%
2022/07/12	1.1	30.95	0	0.00	30.65	1.1	911	0.12%
2022/07/11	0	0.00	5	31.10	31.45	-5	882	-0.57%
2022/07/06	5.1	30.00	0	0.00	30.15	5.1	844	0.60%
2022/07/05	0.1	30.70	0	0.00	30.50	0.1	853	0.01%
2022/07/04	1	30.25	0	0.00	30.10	1	847	0.12%
2022/07/01	2.1	30.83	0	0.00	30.60	2.1	866	0.24%
2022/06/30	1.1	32.71	0	0.00	32.30	1.1	897	0.12%
2022/06/29	0.1	33.83	0	0.00	33.75	0.1	876	0.01%
2022/06/24	2.2	34.17	0	0.00	34.05	2.2	929	0.24%
2022/06/23	0	0.00	8	33.81	33.75	-8	948	-0.84%
2022/06/22	0.1	33.90	0	0.00	33.70	0.1	956	0.01%
2022/06/20	1	34.00	0	0.00	33.65	1	1,012	0.10%
2022/06/17	1	34.85	11	34.73	34.90	-10	1,002	-1.00%
2022/06/16	1	35.40	5	35.00	35.00	-4	1,016	-0.39%
2022/06/15	0.1	35.80	1	35.75	35.85	-0.9	1,009	-0.09%
2022/06/14	0.1	35.80	3	36.00	35.95	-2.9	1,019	-0.28%
2022/06/13	2	36.10	0.1	36.00	36.10	2	1,032	0.19%
2022/06/10	3	36.18	1	36.10	36.30	2	1,042	0.19%
2022/06/06	3	35.95	13	35.92	35.95	-10	1,270	-0.79%
2022/06/02	11.1	35.74	1	35.80	35.80	10.1	1,325	0.76%
2022/06/01	0	0.00	1	35.15	35.20	-1	1,350	-0.07%
2022/05/31	1	35.05	0	0.00	35.05	1	1,381	0.07%
2022/05/30	0	0.00	2	35.15	35.25	-2	1,403	-0.14%
2022/05/27	0	0.00	2	34.98	35.00	-2	1,446	-0.14%
2022/05/26	0	0.00	1	34.95	34.95	-1	1,610	-0.06%
2022/05/25	13	35.50	7	35.32	35.15	6	1,692	0.35%
2022/05/23	1	34.85	5	34.93	35.00	-4	1,730	-0.23%
2022/05/20	0.1	34.70	0	0.00	34.60	0.1	1,735	0.01%
2022/05/19	1.2	34.61	0	0.00	34.60	1.2	1,760	0.07%
2022/05/17	1.1	34.79	0	0.00	34.85	1.1	1,967	0.06%
2022/05/16	0.1	34.60	0	0.00	34.30	0.1	2,038	0.00%
2022/05/12	1	34.20	0	0.00	33.60	1	2,091	0.05%
2022/05/11	0.1	34.65	0	0.00	34.50	0.1	2,088	0.00%
2022/05/09	2.1	34.71	0	0.00	34.65	2.1	2,150	0.10%
2022/05/06	1.1	35.20	0	0.00	35.40	1.1	2,173	0.05%
2022/05/05	2.1	35.36	0	0.00	35.30	2.1	2,175	0.10%
2022/05/04	0.2	35.40	0	0.00	35.20	0.2	2,179	0.01%
2022/04/27	1	34.30	0	0.00	34.85	1	2,217	0.05%
2022/04/26	0	0.00	2	35.10	35.10	-2	2,209	-0.09%
2022/04/25	0.1	35.30	7	35.21	35.10	-6.9	2,213	-0.31%
2022/04/22	0.1	36.25	0	0.00	36.20	0.1	2,192	0.00%
2022/04/21	2.1	36.70	0	0.00	36.55	2.1	2,203	0.10%
2022/04/18	3	35.88	4	35.86	35.85	-1	2,255	-0.04%
2022/04/15	3	36.20	0	0.00	36.20	3	2,273	0.13%
2022/04/14	1	36.65	0	0.00	36.65	1	2,288	0.04%
2022/04/13	0	0.00	2	36.45	36.90	-2	2,290	-0.09%
2022/04/11	2	35.90	0	0.00	35.90	2	2,277	0.09%
2022/04/07	0.2	36.93	0	0.00	36.25	0.2	2,277	0.01%
2022/04/06	4	37.21	3	37.37	37.15	1	2,240	0.04%
2022/04/01	0.1	36.75	0	0.00	36.90	0.1	2,187	0.00%
2022/03/31	0.1	36.70	6	36.58	36.80	-5.9	2,184	-0.27%
2022/03/30	2.6	37.19	8	37.21	37.15	-5.4	2,166	-0.25%
2022/03/29	0	0.00	0	37.80	37.75	0	2,148	0.00%
2022/03/28	3.2	38.07	0	0.00	37.75	3.2	2,136	0.15%
2022/03/25	0.2	37.73	3	37.75	37.70	-2.8	2,124	-0.13%
2022/03/24	0.1	37.90	4	38.00	38.00	-3.9	2,122	-0.18%
2022/03/23	28	38.06	3	37.60	38.10	25	2,113	1.18%
2022/03/22	1	36.00	0	0.00	36.65	1	2,060	0.05%
2022/03/21	2	36.03	0	0.00	36.00	2	2,050	0.10%
2022/03/18	0	0.00	13	35.43	35.45	-13	2,033	-0.64%
2022/03/17	1	34.60	11	34.90	35.00	-10	2,029	-0.49%
2022/03/16	4	34.64	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	-0.01%
2022/03/14	0	0.00	2	35.10	35.30	-2	1,983	-0.10%
2022/03/11	3	35.02	18	35.05	35.00	-15	1,967	-0.76%
2022/03/09	12	35.70	10	35.84	35.90	2	1,909	0.10%
2022/03/08	8.2	38.65	14.3	38.63	37.90	-6.1	1,737	-0.35%
2022/03/07	1.4	37.50	6	37.55	37.95	-4.6	1,671	-0.28%
2022/03/04	0.2	38.05	8	38.38	38.25	-7.8	1,624	-0.48%
2022/03/03	11.2	38.21	9.1	38.13	38.10	2.1	1,600	0.13%
2022/03/02	13	38.21	0.7	38.07	38.40	12.3	1,583	0.78%
2022/03/01	12	37.92	12	37.91	38.05	0	1,533	0.00%
2022/02/25	15	36.63	44	36.88	36.95	-29	1,369	-2.12%
2022/02/24	9	35.73	2.4	36.03	35.25	6.6	1,286	0.51%
2022/02/23	1	35.65	8.3	35.78	35.90	-7.3	1,256	-0.58%
2022/02/22	0.5	35.07	0	0.00	35.30	0.5	1,236	0.04%
2022/02/21	0	0.00	15	35.60	35.40	-15	1,226	-1.22%
2022/02/18	8	34.29	24.7	34.90	35.35	-16.7	1,201	-1.39%
2022/02/17	13.7	36.10	1	34.85	34.85	12.7	1,153	1.10%
2022/02/16	4.1	35.66	19	36.11	36.80	-14.9	995	-1.50%
2022/02/15	1.2	35.41	5	35.35	35.35	-3.8	935	-0.41%
2022/02/14	2	35.13	0	0.00	35.45	2	920	0.22%
2022/02/11	0.1	34.70	12	34.94	34.95	-11.9	892	-1.33%
2022/02/10	1	34.90	1	35.00	34.90	0	921	0.00%
2022/02/09	0.6	34.29	0.7	34.30	34.25	-0.1	877	-0.01%
2022/02/08	1	34.50	9	33.69	34.40	-8	871	-0.92%
2022/02/07	0	0.00	2	33.08	33.15	-2	845	-0.24%
2022/01/25	0.4	32.49	1	32.75	32.35	-0.6	862	-0.07%
2022/01/24	1	32.70	0	0.00	32.95	1	859	0.12%
2022/01/21	1	32.90	9	33.27	33.20	-8	857	-0.93%
2022/01/20	0	0.00	1	33.35	33.25	-1	863	-0.12%
2022/01/18	0	0.00	10	33.73	33.65	-10	889	-1.12%
2022/01/17	0	0.00	7	33.71	33.35	-7	922	-0.76%
2022/01/14	3	33.02	1	33.30	33.30	2	947	0.21%
2022/01/13	0	0.00	6	33.65	33.60	-6	980	-0.61%
2022/01/12	0	0.00	0	33.50	33.55	0	983	0.00%
2022/01/11	35	33.49	1	33.70	33.25	34	1,019	3.33%
2022/01/10	13.1	32.97	0	0.00	33.05	13.1	987	1.33%
2022/01/07	0.3	32.11	0	0.00	32.70	0.3	971	0.03%
2022/01/06	0.2	32.33	0	0.00	32.30	0.2	978	0.02%
2022/01/05	0	0.00	1	32.50	32.60	-1	1,033	-0.10%
2022/01/04	0.2	32.48	0	0.00	32.50	0.2	1,071	0.02%
2022/01/03	1	32.85	0	0.00	32.60	1	1,069	0.09%
2021/12/28	0.1	32.35	0	32.35	32.40	0.1	1,063	0.01%
2021/12/27	0	0.00	1	32.15	32.25	-1	1,080	-0.09%
2021/12/23	0.1	32.30	0	0.00	32.20	0.1	1,114	0.01%
2021/12/17	2	32.00	0	0.00	32.05	2	1,107	0.18%
2021/12/15	0	31.65	0	0.00	31.70	0	1,114	0.00%
2021/12/13	0	0.00	6	32.09	32.05	-6	1,129	-0.53%
2021/12/10	1	31.70	1	31.80	31.70	0	1,136	0.00%
2021/12/09	2	32.23	0	0.00	31.85	2	1,156	0.17%
2021/12/06	1.1	31.40	1	31.45	31.45	0.1	1,227	0.01%
2021/12/03	0.1	31.35	0	0.00	31.35	0.1	1,302	0.01%
2021/12/02	0.3	31.58	0	0.00	31.35	0.3	1,402	0.02%
2021/12/01	0	31.75	0	0.00	31.90	0	1,483	0.00%
2021/11/30	0.1	31.80	0	0.00	31.75	0.1	1,551	0.01%
2021/11/29	1.3	31.38	0	0.00	31.40	1.3	1,600	0.08%
2021/11/26	0.2	31.35	0	0.00	31.80	0.2	1,631	0.01%
2021/11/24	1.1	31.56	2	31.65	31.65	-0.9	1,661	-0.05%
2021/11/23	2	31.65	0	0.00	31.45	2	1,709	0.12%
2021/11/22	0	0.00	3	31.77	31.75	-3	1,724	-0.17%
2021/11/19	10.2	32.13	0	0.00	31.90	10.2	1,729	0.59%
2021/11/17	1	32.25	0	0.00	32.20	1	1,746	0.06%
2021/11/16	3.1	32.53	0	0.00	32.35	3.1	1,753	0.18%
2021/11/15	0	0.00	0.1	32.35	32.50	-0.1	1,770	-0.01%
2021/11/12	6.1	31.89	0	0.00	31.90	6.1	1,780	0.34%
2021/11/11	1.1	32.34	1.1	32.44	32.30	0	1,792	0.00%
2021/11/10	2	31.88	1	32.05	32.15	1	1,804	0.06%
2021/11/09	5	31.50	7	31.70	31.55	-2	1,805	-0.11%
2021/11/08	0	0.00	1	32.80	32.75	-1	1,783	-0.06%
2021/11/05	0.4	33.15	15	32.95	33.20	-14.6	1,795	-0.81%
2021/11/04	6	33.47	0	0.00	33.25	6	1,810	0.33%
2021/11/02	2	33.60	3	33.45	33.30	-1	1,842	-0.05%
2021/11/01	5.6	34.11	0	0.00	34.05	5.6	1,832	0.30%
2021/10/29	2	34.10	6	34.20	34.00	-4	1,838	-0.22%
2021/10/28	5	34.50	1	34.40	34.15	4	1,840	0.22%
2021/10/26	2	33.95	1.1	33.94	33.85	0.9	1,839	0.05%
2021/10/25	1	34.10	33.5	33.70	34.00	-32.5	1,850	-1.76%
2021/10/22	1	32.75	3	32.92	33.05	-2	1,835	-0.11%
2021/10/21	7	32.58	35.5	32.63	32.70	-28.5	1,845	-1.54%
2021/10/20	2.2	32.59	2	32.75	32.55	0.2	1,820	0.01%
2021/10/19	5.8	32.35	6.2	32.63	32.75	-0.4	1,833	-0.02%
2021/10/18	2	31.45	1	31.70	31.70	1	1,828	0.06%
2021/10/15	0.6	31.45	0	0.00	31.50	0.6	1,885	0.03%
2021/10/14	1	31.00	2	31.05	31.00	-1	1,927	-0.05%
2021/10/13	6	31.45	5	31.55	31.50	1	1,976	0.05%
2021/10/12	13	30.16	1	30.40	30.75	12	2,072	0.58%
2021/10/06	0	29.15	0	0.00	28.85	0	2,899	0.00%
2021/10/05	1	29.00	1	28.00	28.90	0	2,911	0.00%
2021/10/04	2	28.93	0	0.00	28.25	2	2,932	0.07%
2021/10/01	3	29.85	1	29.35	29.35	2	2,925	0.07%
2021/09/29	2	28.85	0	0.00	29.05	2	2,916	0.07%
2021/09/28	1	29.15	0	0.00	29.20	1	2,967	0.03%
2021/09/23	0.1	29.25	0	0.00	29.25	0.1	2,985	0.00%
2021/09/22	3	29.00	0	0.00	29.10	3	2,987	0.10%
2021/09/17	2	29.60	0	0.00	29.60	2	2,987	0.07%
2021/09/15	6.3	29.74	0	0.00	29.75	6.3	2,988	0.21%
2021/09/14	0	0.00	0.2	30.30	30.20	-0.2	2,992	-0.01%
2021/09/10	7	29.51	0	0.00	29.40	7	2,997	0.23%
2021/09/09	3	29.87	0	0.00	29.75	3	2,982	0.10%
2021/09/08	14	30.66	1	29.80	29.95	13	2,967	0.44%
2021/09/07	4	31.51	52	31.60	31.25	-48	2,939	-1.63%
2021/09/06	8	37.33	19	37.21	37.20	-11	2,873	-0.38%
2021/09/03	9	37.48	15	37.87	37.45	-6	2,778	-0.22%
2021/09/02	12	38.05	11	38.07	37.85	1	2,697	0.04%
2021/09/01	11	37.91	13	38.06	37.95	-2	2,651	-0.08%
2021/08/31	0	0.00	13	37.57	37.65	-13	2,606	-0.50%
2021/08/30	6	37.19	1	37.15	37.30	5	2,582	0.19%
2021/08/25	1	36.10	1	36.15	36.20	0	2,532	0.00%
2021/08/24	2	35.20	0	0.00	35.40	2	2,542	0.08%
2021/08/23	2	34.60	0	0.00	35.00	2	2,555	0.08%
2021/08/19	1	33.65	0	0.00	34.15	1	2,566	0.04%
2021/08/12	1	35.10	5	34.90	35.10	-4	2,641	-0.15%
2021/08/11	6	35.16	0	0.00	35.20	6	2,687	0.22%
2021/08/10	6	35.90	0	0.00	35.65	6	2,708	0.22%
2021/08/09	2	36.55	0	0.00	36.40	2	2,747	0.07%
2021/08/06	6	37.73	0	0.00	37.10	6	2,774	0.22%
2021/08/05	0	0.00	1	37.15	37.40	-1	2,791	-0.04%
2021/08/04	1	37.10	11	36.90	37.00	-10	2,871	-0.35%
2021/08/03	1	37.55	2	37.50	37.25	-1	2,919	-0.03%
2021/07/30	0	0.00	2	37.15	36.75	-2	2,922	-0.07%
2021/07/29	1	37.05	0	0.00	36.65	1	2,926	0.03%
2021/07/28	8	35.78	3	36.15	36.60	5	2,947	0.17%
2021/07/27	6	36.98	0	0.00	36.75	6	3,023	0.20%
2021/07/26	7	36.82	0	0.00	37.45	7	3,055	0.23%
2021/07/23	1	36.30	0	0.00	36.60	1	3,097	0.03%
2021/07/22	1	36.40	2	36.50	36.35	-1	3,119	-0.03%
2021/07/21	9	36.01	5	36.27	36.05	4	3,160	0.13%
2021/07/20	5	36.20	2	36.15	36.50	3	3,179	0.09%
2021/07/19	2	37.13	3	37.10	37.15	-1	3,154	-0.03%
2021/07/16	3	37.88	4	38.00	37.80	-1	3,171	-0.03%
2021/07/15	22	37.94	4.1	37.89	38.50	17.9	3,163	0.57%
2021/07/14	63.1	39.08	77.4	39.55	39.20	-14.2	3,079	-0.46%
2021/07/13	13	36.43	14.7	36.88	36.45	-1.7	2,536	-0.07%
2021/07/09	2	34.78	30	35.00	34.75	-28	2,565	-1.09%
2021/07/08	0	0.00	10	35.10	35.15	-10	2,652	-0.38%
2021/07/06	5	35.30	0	0.00	34.70	5	2,796	0.18%
2021/07/05	8	35.01	4	35.13	35.10	4	2,894	0.14%
2021/07/02	0	0.00	1	34.10	34.20	-1	3,292	-0.03%
2021/06/25	1	33.75	1	33.75	33.75	0	3,878	0.00%
2021/06/23	0	0.00	1	33.50	33.60	-1	3,972	-0.03%
2021/06/22	1	33.25	0	0.00	33.25	1	4,019	0.02%
2021/06/18	1	33.90	2	33.85	33.80	-1	4,134	-0.02%
2021/06/17	5	33.90	0	0.00	33.95	5	4,209	0.12%
2021/06/16	1	33.75	1	33.90	33.85	0	4,317	0.00%
2021/06/15	3	34.25	3	34.05	34.05	0	4,464	0.00%
2021/06/11	1	34.15	0	0.00	34.00	1	4,698	0.02%
2021/06/09	2	33.85	0	0.00	33.85	2	6,168	0.03%
2021/06/07	1	33.90	1	34.50	34.45	0	6,885	0.00%
2021/06/04	1	34.55	20	34.75	34.60	-19	7,039	-0.27%
2021/06/03	0	0.00	1	35.20	35.05	-1	7,210	-0.01%
2021/06/02	2	35.05	1	35.45	35.05	1	7,306	0.01%
2021/06/01	2	35.15	5	35.11	35.65	-3	7,346	-0.04%
2021/05/31	1	34.70	0	0.00	34.85	1	7,335	0.01%
2021/05/28	1	34.85	1	35.00	34.85	0	7,328	0.00%
2021/05/26	0	0.00	1	34.40	34.55	-1	7,430	-0.01%
2021/05/25	1	34.45	0	0.00	34.40	1	7,469	0.01%
2021/05/24	1	33.70	2	34.00	34.05	-1	7,451	-0.01%
2021/05/21	0	0.00	3	33.70	33.60	-3	7,443	-0.04%
2021/05/20	5	33.63	0	0.00	33.30	5	7,448	0.07%
2021/05/19	18	33.70	13	33.93	33.70	5	7,403	0.07%
2021/05/18	0	0.00	2	31.93	32.70	-2	7,361	-0.03%
2021/05/17	25	31.17	13	29.89	30.05	12	7,332	0.16%
2021/05/14	6	32.49	2	33.55	32.00	4	7,275	0.05%
2021/05/13	10	30.60	2.7	31.78	31.50	7.3	7,229	0.10%
2021/05/12	8	31.66	16	31.41	31.05	-8	7,188	-0.11%
2021/05/11	3	34.07	4	33.84	33.55	-1	7,101	-0.01%
2021/05/10	0	0.00	6	35.52	35.55	-6	7,060	-0.08%
2021/05/07	0	0.00	1	35.10	35.55	-1	7,073	-0.01%
2021/05/06	1	34.55	0	0.00	34.55	1	7,066	0.01%
2021/05/05	1	34.55	1	35.25	34.95	0	7,047	0.00%
2021/05/04	2	34.50	23.4	34.87	34.60	-21.4	7,035	-0.30%
2021/05/03	5	36.85	1	36.95	36.40	4	6,940	0.06%
2021/04/29	10	38.00	8	37.88	37.60	2	6,891	0.03%
2021/04/28	4	37.90	7	37.74	37.60	-3	6,831	-0.04%
2021/04/27	3.3	37.84	13	37.85	37.65	-9.7	6,827	-0.14%
2021/04/26	0	0.00	10	37.75	37.30	-10	6,782	-0.15%
2021/04/23	2	37.00	2	36.55	37.10	0	6,738	0.00%
2021/04/22	4	36.54	22	37.15	36.35	-18	6,826	-0.26%
2021/04/21	20	37.44	3	37.33	37.25	17	6,792	0.25%
2021/04/20	1.4	38.29	7	37.77	37.95	-5.7	6,745	-0.08%
2021/04/19	18	38.09	4	38.16	38.20	14	6,736	0.21%
2021/04/16	50	36.98	36	37.10	37.40	14	6,653	0.21%
2021/04/15	3	36.03	2	36.25	36.65	1	6,719	0.01%
2021/04/14	29	35.27	8	35.38	36.10	21	6,696	0.31%
2021/04/13	8	36.19	6	36.39	35.55	2	6,630	0.03%
2021/04/12	6	35.55	18	35.52	35.50	-12	6,573	-0.18%
2021/04/09	27	36.48	18	36.40	36.20	9	6,509	0.14%
2021/04/08	45	37.42	46.2	37.41	37.10	-1.2	6,397	-0.02%
2021/04/07	49	35.44	40.8	36.19	37.30	8.2	5,947	0.14%
2021/04/06	5	34.01	1.6	33.84	33.95	3.4	5,669	0.06%
2021/04/01	4	33.35	7	33.52	33.50	-3	5,607	-0.05%
2021/03/31	30.6	33.49	26	33.50	33.40	4.6	5,562	0.08%
2021/03/30	64	33.99	69	33.65	33.70	-5	5,528	-0.09%
2021/03/29	103	33.13	5	33.10	33.10	98	5,408	1.81%	大買/
2021/03/26	7	33.27	5	32.99	32.90	2	5,378	0.04%
2021/03/25	11	32.86	11	32.92	33.10	0	5,350	0.00%
2021/03/24	6	32.65	4	33.00	32.90	2	5,326	0.04%
2021/03/23	4	32.58	8	32.42	32.35	-4	5,276	-0.08%
2021/03/22	71	32.89	49	32.76	32.90	22	5,269	0.42%
2021/03/19	109	33.01	89	32.68	33.05	20	5,236	0.38%	大買/
2021/03/18	93	32.58	92	32.17	32.90	1	5,139	0.02%
2021/03/17	43	31.48	36	31.38	32.15	7	5,028	0.14%
2021/03/16	686	32.28	631	34.10	31.20	55	4,832	1.14%	大買/大賣/
2021/03/15	66	33.24	261	33.18	34.00	-195	4,042	-4.82%	大賣/鉅額交易
2021/03/12	231	30.78	33	29.93	30.95	198	3,546	5.58%	大買/鉅額交易
2021/03/11	11	28.15	12	28.15	28.15	-1	3,104	-0.03%
2021/03/10	155	25.60	150	25.65	25.60	5	2,856	0.18%	大買/大賣/
2021/03/09	27.2	25.44	25	25.13	26.45	2.2	2,738	0.08%
2021/03/08	7.8	24.92	5	25.03	25.10	2.8	2,611	0.11%
2021/03/05	4	24.45	3	24.75	24.75	1	2,537	0.04%
2021/02/26	3	24.23	4	24.15	24.30	-1	2,568	-0.04%
2021/02/25	0	0.00	1	24.15	24.55	-1	2,544	-0.04%
2021/02/23	3	23.85	3	23.95	24.00	0	2,645	0.00%
2021/02/22	0	0.00	3	23.75	23.80	-3	2,704	-0.11%
2021/02/18	1	23.05	1	23.25	23.30	0	2,735	0.00%
2021/02/17	0	22.80	3	22.70	22.75	-3	2,825	-0.11%
2021/02/05	0	0.00	5	22.60	22.65	-5	2,870	-0.17%
2021/02/02	7	22.33	0	0.00	22.35	7	3,004	0.23%
2021/01/21	1	22.85	0	0.00	23.00	1	2,991	0.03%
2021/01/20	5	23.30	2	23.10	23.00	3	2,976	0.10%
2021/01/18	0	23.60	0	0.00	23.70	0	2,931	0.00%
2021/01/15	8	24.03	12	24.12	23.85	-4	2,953	-0.14%
2021/01/14	5	23.40	11	23.64	24.00	-6	2,860	-0.21%
2021/01/12	0	0.00	7	23.40	23.40	-7	2,817	-0.25%
2021/01/11	2	24.15	30	24.07	24.10	-28	2,758	-1.02%
2021/01/08	18	25.03	24	24.70	24.50	-6	2,726	-0.22%
2021/01/07	0	0.00	1	23.90	24.35	-1	2,505	-0.04%
2021/01/06	5	23.62	0	0.00	23.50	5	2,506	0.20%
2021/01/05	1	23.90	8	24.13	24.20	-7	2,471	-0.28%
2021/01/04	0	0.00	18	23.86	24.10	-18	2,441	-0.74%
2020/12/31	0	0.00	8	23.45	23.45	-8	2,409	-0.33%
2020/12/30	7	23.51	0	0.00	23.50	7	2,403	0.29%
2020/12/29	3	23.55	8	23.55	23.60	-5	2,396	-0.21%
2020/12/28	1	23.45	1	23.90	23.85	0	2,381	0.00%
2020/12/24	36	23.19	1	23.10	23.20	35	2,335	1.50%
2020/12/23	0	0.00	3	22.73	23.00	-3	2,319	-0.13%
2020/12/22	12	22.76	5	22.79	22.80	7	2,337	0.30%
2020/12/21	1	22.75	2	22.75	22.80	-1	2,329	-0.04%
2020/12/18	13	23.02	4	22.95	22.95	9	2,314	0.39%
2020/12/17	1	23.10	7	23.38	23.35	-6	2,286	-0.26%
2020/12/16	46	23.71	35	23.59	23.70	11	2,269	0.48%
2020/12/15	1	23.65	0	0.00	23.05	1	2,203	0.05%
2020/12/14	4	23.88	2	23.80	23.70	2	2,163	0.09%
2020/12/11	0	0.00	12	23.80	23.75	-12	2,160	-0.56%
2020/12/10	2	24.50	2	24.20	24.20	0	2,226	0.00%
2020/12/09	30	24.69	11	25.00	24.75	19	2,214	0.86%
2020/12/08	1	23.45	0	0.00	23.50	1	2,086	0.05%
2020/12/07	1	23.00	0.6	22.85	23.00	0.4	2,046	0.02%
2020/12/04	0	0.00	1	22.75	22.95	-1	2,031	-0.05%
2020/12/03	0	0.00	2	23.20	23.05	-2	2,006	-0.10%
2020/12/02	11	23.70	52	23.04	23.40	-41	1,960	-2.09%
2020/12/01	8	22.76	6	22.77	22.90	2	1,920	0.10%
2020/11/30	2	22.85	26	22.97	22.95	-24	1,904	-1.26%
2020/11/27	0	0.00	3	22.75	22.85	-3	1,896	-0.16%
2020/11/26	2	22.68	2	22.55	22.65	0	1,880	0.00%
2020/11/25	13	22.45	18	22.66	22.45	-5	1,856	-0.27%
2020/11/24	6	22.70	16	22.80	22.95	-10	1,799	-0.56%
2020/11/23	18	22.13	11	22.25	22.45	7	1,736	0.40%
2020/11/20	25	21.42	1	21.55	21.60	24	1,758	1.37%
2020/11/19	10	20.99	7	20.92	20.95	3	1,700	0.18%
2020/11/18	0	0.00	49	20.39	20.50	-49	1,666	-2.94%
2020/11/17	25.7	20.46	230	20.38	20.30	-204.3	1,650	-12.38%	大賣/鉅額交易
2020/11/16	29	20.71	18	20.67	20.40	11	1,633	0.67%
2020/11/13	1	19.75	20	19.89	19.95	-19	1,667	-1.14%
2020/11/12	22	19.81	42	20.00	19.60	-20	1,632	-1.22%
2020/11/11	5	18.92	20	18.75	19.10	-15	1,547	-0.97%
2020/11/10	33	18.60	0	0.00	18.65	33	1,528	2.16%
2020/11/09	16	18.56	63	18.58	18.60	-47	1,575	-2.98%
2020/11/06	2	18.55	12	18.50	18.50	-10	1,616	-0.62%
2020/11/04	0	0.00	1	18.50	18.45	-1	1,675	-0.06%
2020/11/03	1	18.50	1	18.35	18.50	0	1,675	0.00%
2020/11/02	0	0.00	16	18.30	18.30	-16	1,654	-0.97%
2020/10/28	0	0.00	9	18.15	18.15	-9	1,619	-0.56%
2020/10/26	10	18.35	10	18.43	18.40	0	1,613	0.00%
2020/10/23	25	18.27	26	18.45	18.45	-1	1,606	-0.06%
2020/10/22	0	0.00	7	18.39	18.35	-7	1,571	-0.45%
2020/10/21	0	0.00	7	17.95	17.90	-7	1,535	-0.46%
2020/10/19	0	0.00	20	17.95	17.95	-20	1,522	-1.31%
2020/10/16	5	18.05	0	0.00	18.00	5	1,519	0.33%
2020/10/15	15	17.78	15	17.95	18.00	0	1,505	0.00%
2020/09/25	40	17.36	0	0.00	17.10	40	1,549	2.58%
2020/09/23	0	0.00	40	17.45	17.45	-40	1,525	-2.62%
2020/09/22	1	17.70	18	17.85	17.60	-17	1,524	-1.12%
2020/09/21	1	17.80	0	0.00	17.80	1	1,516	0.07%
2020/09/16	30	18.32	0	0.00	18.10	30	1,498	2.00%
2020/09/15	21	18.35	4	18.30	18.35	17	1,488	1.14%
2020/09/14	1	17.50	0	0.00	18.15	1	1,378	0.07%
2020/09/11	20	17.55	0	0.00	17.45	20	1,344	1.49%
2020/09/10	7	17.96	0	0.00	17.85	7	1,325	0.53%
2020/09/08	30	18.05	0	0.00	18.05	30	1,314	2.28%
2020/09/03	20	18.30	12	18.21	18.20	8	1,312	0.61%
2020/09/02	8	18.40	1	18.35	18.20	7	1,315	0.53%
2020/09/01	32	18.45	0	0.00	18.30	32	1,306	2.45%
2020/08/31	31	18.56	0	0.00	18.45	31	1,305	2.37%
2020/08/27	1	18.60	0	0.00	18.50	1	1,438	0.07%
2020/08/26	26	19.03	11	19.23	18.80	15	1,491	1.01%
2020/08/25	5	18.50	0	0.00	18.85	5	1,387	0.36%
2020/08/21	0	0.00	0.1	17.95	17.95	-0.1	1,321	-0.01%
2020/08/20	0	0.00	1	17.60	17.70	-1	1,310	-0.08%
2020/08/19	52	18.87	22	18.53	18.50	30	1,280	2.34%
2020/08/18	5	18.10	6	18.24	18.25	-1	1,164	-0.09%
2020/08/17	10	18.05	8	17.91	18.00	2	1,193	0.17%
2020/08/14	0	0.00	40	17.75	17.80	-40	1,208	-3.31%
2020/08/13	69	17.84	0	0.00	17.75	69	1,202	5.74%
2020/08/12	1	17.80	1	18.00	17.80	0	1,182	0.00%
2020/08/10	15	17.30	15	17.50	17.55	0	1,100	0.00%
2020/07/29	1	16.00	0	0.00	16.05	1	1,240	0.08%
2020/07/23	5	16.83	0	0.00	16.85	5	1,249	0.40%
2020/07/21	0	0.00	3	16.60	16.65	-3	1,261	-0.24%
2020/07/14	1	16.85	0	0.00	16.60	1	1,297	0.08%
2020/07/10	1	16.95	0	0.00	16.80	1	1,369	0.07%
2020/07/03	0	0.00	5	18.35	18.35	-5	1,394	-0.36%
2020/07/02	2	18.15	1	18.10	18.20	1	1,397	0.07%
2020/07/01	3	18.00	0	0.00	17.95	3	1,388	0.22%
2020/06/30	0	0.00	20	17.80	17.90	-20	1,384	-1.45%
2020/06/23	20	17.90	0	0.00	17.80	20	1,399	1.43%
2020/06/22	15	18.13	0	0.00	17.95	15	1,404	1.07%
2020/06/17	0	0.00	1	17.70	17.75	-1	1,455	-0.07%
2020/06/16	2	17.65	0	0.00	17.70	2	1,475	0.14%
2020/06/10	15	18.12	0	0.00	18.05	15	1,567	0.96%
2020/06/05	5	18.45	2	18.48	18.50	3	1,570	0.19%
2020/06/04	8	18.55	0	0.00	18.45	8	1,566	0.51%
2020/06/03	29	18.74	20	18.85	18.75	9	1,549	0.58%
2020/06/02	0	0.00	1	18.75	18.80	-1	1,420	-0.07%
2020/05/27	0	0.00	2	17.80	17.85	-2	1,342	-0.15%
2020/05/25	2	18.00	6	17.62	18.00	-4	1,341	-0.30%
2020/05/22	1	17.65	0	0.00	17.60	1	1,323	0.08%
2020/05/21	7	18.15	2	18.18	18.15	5	1,269	0.39%
2020/05/20	5	17.75	1	17.70	17.65	4	1,233	0.32%
2020/05/19	1	18.00	8	18.10	17.70	-7	1,227	-0.57%
2020/05/18	8	17.85	1	17.60	17.85	7	1,189	0.59%
2020/05/15	1	17.15	1	17.60	17.15	0	1,168	0.00%
2020/05/14	1	17.40	0	0.00	17.35	1	1,159	0.09%
2020/05/13	39	18.14	0	0.00	17.95	39	1,135	3.44%
2020/05/12	1	17.20	0	0.00	17.70	1	1,063	0.09%
2020/05/11	1	17.30	2	17.30	17.40	-1	1,046	-0.10%
2020/05/06	0	0.00	2	16.58	16.75	-2	1,015	-0.20%
2020/05/04	1	16.30	0	0.00	16.40	1	985	0.10%
2020/04/30	1	16.55	0	0.00	16.55	1	990	0.10%
2020/04/29	2	16.40	0	0.00	16.40	2	1,002	0.20%
2020/04/27	0	0.00	6	16.48	16.45	-6	1,034	-0.58%
2020/04/24	1	16.05	0	0.00	16.05	1	1,020	0.10%
2020/04/23	0	0.00	1	16.05	15.95	-1	1,022	-0.10%
2020/04/22	1	15.75	0	0.00	15.85	1	1,018	0.10%
2020/04/20	3	16.22	0	0.00	16.05	3	1,007	0.30%
2020/04/17	35	16.52	27	16.34	16.05	8	1,003	0.80%
2020/04/16	14	16.46	0	0.00	16.35	14	984	1.42%
2020/04/15	0	0.00	5	16.40	16.25	-5	937	-0.53%
2020/04/14	0	0.00	1	15.65	15.70	-1	930	-0.11%
2020/04/10	0	0.00	2	15.50	15.50	-2	934	-0.21%
2020/04/09	9	15.43	2	15.60	15.50	7	1,022	0.68%
2020/04/07	0	15.05	0	0.00	15.05	0	939	0.00%
2020/04/06	1	14.35	0	0.00	14.55	1	922	0.11%
2020/04/01	0	0.00	10	14.46	14.45	-10	922	-1.08%
2020/03/31	0	0.00	1	14.25	14.35	-1	916	-0.11%
2020/03/30	1	14.10	0	0.00	14.15	1	918	0.11%
2020/03/27	0	0.00	1	14.25	14.20	-1	974	-0.10%
2020/03/24	0	0.00	1	13.95	14.20	-1	966	-0.10%
2020/03/23	0	13.40	4	13.40	13.50	-4	963	-0.42%
2020/03/20	1	13.80	1	13.35	13.70	0	967	0.00%
2020/03/19	1	13.30	2	12.95	12.90	-1	954	-0.10%
2020/03/18	2	13.85	1	13.75	13.60	1	974	0.10%
2020/03/16	1	13.85	0	0.00	13.50	1	1,036	0.10%
2020/03/12	0	0.00	17	14.69	14.15	-17	1,032	-1.65%
2020/03/10	1	14.95	0	0.00	15.35	1	1,034	0.10%
2020/03/05	13	15.86	1	15.95	15.90	12	1,181	1.02%
2020/02/27	0	0.00	1	15.70	15.75	-1	1,189	-0.08%
2020/02/24	1	16.65	7	16.60	16.65	-6	1,184	-0.51%
2020/02/17	0	0.00	3	16.65	16.50	-3	1,269	-0.24%
2020/02/12	0	0.00	1	16.55	16.65	-1	1,338	-0.07%
2020/02/11	10	16.53	0	0.00	16.50	10	1,400	0.71%
2020/02/10	1	16.40	0	0.00	16.40	1	1,432	0.07%
2020/02/05	23	16.93	1	16.70	16.85	22	1,568	1.40%
2020/02/03	0	0.00	1	15.75	15.75	-1	1,576	-0.06%
2020/01/31	1	16.65	1	16.65	16.70	0	1,591	0.00%
2020/01/30	0	0.00	2	16.73	16.65	-2	1,630	-0.12%
2020/01/15	10	18.60	0	0.00	18.55	10	1,729	0.58%
2020/01/14	0	0.00	3	18.65	18.70	-3	1,771	-0.17%
2020/01/09	0	0.00	0.3	18.30	18.40	-0.3	2,214	-0.01%
2020/01/08	1	18.35	2	18.30	18.20	-1	2,335	-0.04%
2020/01/06	0	0.00	1	19.15	19.00	-1	2,477	-0.04%
2020/01/03	4	19.73	0	0.00	19.55	4	2,587	0.15%
2020/01/02	0	0.00	4	19.05	19.50	-4	2,512	-0.16%
2019/12/31	0	0.00	18	18.93	19.10	-18	2,527	-0.71%
2019/12/30	0.4	18.90	0	0.00	18.90	0.4	2,581	0.01%
2019/12/27	0	0.00	3	19.10	19.05	-3	2,595	-0.12%
2019/12/25	0	0.00	1	19.10	19.00	-1	2,628	-0.04%
2019/12/24	18	19.23	0	0.00	19.10	18	2,650	0.68%
2019/12/23	12	19.06	0	0.00	19.30	12	2,621	0.46%
2019/12/20	2	19.05	0	0.00	18.90	2	2,682	0.07%
2019/12/19	0	0.00	1	18.55	18.70	-1	2,854	-0.04%
2019/12/18	2	19.00	1	18.75	18.70	1	2,981	0.03%
2019/12/16	0	0.00	2	19.00	19.10	-2	2,999	-0.07%
2019/12/13	4	19.09	1	18.90	18.90	3	3,032	0.10%
2019/12/12	37	19.98	3	20.37	19.70	34	3,019	1.13%
2019/12/10	0	0.00	1	19.65	19.60	-1	3,032	-0.03%
2019/12/09	0	0.00	13	19.76	20.10	-13	3,119	-0.42%
2019/12/06	13	19.55	2	19.55	19.60	11	3,180	0.35%
2019/12/05	14	19.71	15	19.43	19.60	-1	3,183	-0.03%
2019/12/04	39	19.94	4	19.75	19.65	35	3,176	1.10%
2019/12/03	34	18.87	35	19.23	19.75	-1	3,130	-0.03%
2019/12/02	1	18.30	0	0.00	18.40	1	3,058	0.03%
2019/11/29	13	19.13	23	19.00	19.05	-10	3,028	-0.33%
2019/11/25	10	19.20	5	19.15	19.15	5	3,033	0.16%
2019/11/22	3	19.10	0	0.00	19.05	3	3,044	0.10%
2019/11/21	5	18.90	5	19.05	19.10	0	3,062	0.00%
2019/11/20	2	19.15	0	0.00	19.15	2	3,087	0.06%
2019/11/18	3	19.15	0	0.00	19.20	3	3,080	0.10%
2019/11/15	1	19.10	0	0.00	19.05	1	3,086	0.03%
2019/11/14	2	19.90	0	0.00	19.25	2	3,075	0.07%
2019/11/13	4	19.70	1	20.00	19.95	3	3,041	0.10%
2019/11/12	0	0.00	14	19.15	19.15	-14	3,024	-0.46%
2019/11/11	2	19.35	2	19.20	19.20	0	3,036	0.00%
2019/11/08	0	0.00	2	19.25	18.90	-2	3,048	-0.07%
2019/11/07	18	19.86	12	19.95	19.80	6	2,986	0.20%
2019/11/06	12	20.30	0	0.00	20.15	12	2,953	0.41%
2019/11/05	0	0.00	2	20.75	20.50	-2	2,884	-0.07%
2019/10/31	4	20.15	13	20.16	20.00	-9	2,801	-0.32%
2019/10/30	4	20.65	5	20.25	20.30	-1	2,783	-0.04%
2019/10/28	1	19.95	0	0.00	19.90	1	2,702	0.04%
2019/10/25	1	20.60	25	20.10	19.85	-24	2,697	-0.89%
2019/10/24	24	20.75	17	20.69	20.70	7	2,638	0.27%
2019/10/23	24	20.63	24	20.50	20.70	0	2,612	0.00%
2019/10/22	2	20.55	0	0.00	20.65	2	2,577	0.08%
2019/10/21	2	20.80	4	20.73	20.70	-2	2,533	-0.08%
2019/10/18	2	20.33	9	20.64	20.70	-7	2,476	-0.28%
2019/10/17	38	21.09	11	20.94	20.20	27	2,411	1.12%
2019/10/16	6	19.98	9	20.05	20.25	-3	2,077	-0.14%
2019/10/15	3	19.85	27	19.50	19.40	-24	1,948	-1.23%
2019/10/14	16	20.28	4	20.35	19.80	12	1,901	0.63%
2019/10/09	2	19.35	13	19.36	19.35	-11	1,770	-0.62%
2019/10/08	0	0.00	2	18.75	18.65	-2	1,645	-0.12%
2019/10/07	3	18.85	1	18.90	18.85	2	1,624	0.12%
2019/10/04	11	18.69	16	18.81	19.00	-5	1,582	-0.32%
2019/10/03	3	17.88	6	18.00	18.30	-3	1,526	-0.20%
2019/10/02	2	18.18	1	18.00	18.20	1	1,506	0.07%
2019/10/01	9	18.01	8	17.80	17.95	1	1,479	0.07%
2019/09/27	2	17.53	2	17.75	17.90	0	1,465	0.00%
2019/09/26	2	17.98	1	17.75	17.80	1	1,437	0.07%
2019/09/25	3	17.48	30	17.61	17.65	-27	1,401	-1.93%
2019/09/24	40	19.03	48	18.61	18.25	-8	1,312	-0.61%
2019/09/23	15	19.23	11	19.09	19.80	4	1,127	0.35%
2019/09/20	4	18.06	32	18.08	18.10	-28	985	-2.84%
2019/09/19	2	17.85	15	17.82	17.80	-13	959	-1.36%
2019/09/18	0	0.00	33	18.16	17.95	-33	933	-3.54%
2019/09/17	25	17.98	5	18.05	18.05	20	895	2.23%
2019/09/16	36	17.93	35	17.65	17.80	1	861	0.12%
2019/09/12	6	17.88	8	17.83	17.60	-2	815	-0.25%
2019/09/11	8	17.46	57	17.48	17.65	-49	727	-6.73%
2019/09/10	4	16.76	6	16.85	16.75	-2	616	-0.32%
2019/09/05	1	15.40	0	0.00	15.40	1	500	0.20%
2019/09/04	3	15.20	0	0.00	15.30	3	495	0.61%
2019/09/03	32	15.43	1	15.40	15.20	31	495	6.25%
2019/08/29	0	0.00	7	15.10	15.10	-7	468	-1.50%
2019/08/27	120	15.11	0	0.00	14.95	120	446	26.85%	大買/鉅額交易
2019/08/21	0	0.00	5	14.30	14.30	-5	368	-1.36%
2019/08/20	0	0.00	5	14.20	14.15	-5	364	-1.37%
2019/08/14	0	0.00	10	14.15	14.25	-10	289	-3.46%
2019/08/08	1	13.20	0	0.00	13.15	1	231	0.43%
2019/07/30	11	13.82	0	0.00	13.75	11	224	4.91%
2019/07/04	1	13.30	0	0.00	13.20	1	221	0.45%
2019/06/24	1	13.15	0	0.00	13.20	1	246	0.41%
2019/06/04	0	0.00	3	13.35	13.30	-3	438	-0.68%
2019/05/14	0	0.00	2	13.25	13.30	-2	495	-0.40%
2019/05/13	0	0.00	4	13.35	13.40	-4	494	-0.81%
2019/05/03	1	13.85	0	0.00	13.90	1	491	0.20%
2019/05/02	0	0.00	1	13.85	13.90	-1	490	-0.20%
2019/04/11	0	0.00	10	14.11	14.10	-10	484	-2.06%
2019/04/03	1	14.10	1	14.00	14.15	0	468	0.00%
2019/03/28	2	14.03	0	0.00	14.05	2	459	0.44%
2019/03/25	1	14.00	0	0.00	14.05	1	454	0.22%
2019/03/22	3	14.60	0	0.00	14.45	3	455	0.66%
2019/03/20	0	0.00	6	14.22	14.20	-6	374	-1.60%
2019/03/18	0	13.60	0	0.00	13.55	0	409	0.00%
2019/01/08	2	13.00	0	0.00	13.10	2	498	0.40%
2018/12/26	0	0.00	2	13.00	13.05	-2	539	-0.37%
2018/12/17	2	14.10	0	0.00	13.80	2	549	0.36%
2018/12/13	0	0.00	2	13.95	13.90	-2	537	-0.37%
2018/12/12	2	14.10	0	0.00	14.25	2	521	0.38%
2018/12/11	4	13.76	0	0.00	13.60	4	458	0.87%
2018/12/07	5	13.65	0	0.00	13.60	5	410	1.22%
2018/10/29	1	11.75	0	0.00	11.85	1	427	0.23%
2018/10/25	1	12.40	2	12.50	12.45	-1	419	-0.24%
2018/10/12	1	12.40	0	0.00	13.05	1	442	0.23%
2018/10/11	1	13.15	0	0.00	13.10	1	435	0.23%
2018/10/09	0	14.60	0	0.00	14.55	0	419	0.00%
2018/10/05	1	14.65	0	0.00	14.65	1	431	0.23%
2018/09/28	0	0.00	5	15.16	15.10	-5	433	-1.15%
2018/09/27	5	15.20	0	0.00	15.10	5	438	1.14%
2018/09/19	1	15.65	0	0.00	15.65	1	596	0.17%
2018/09/11	0	0.00	6	15.70	15.70	-6	644	-0.93%
2018/09/04	4	16.88	5	16.64	16.65	-1	924	-0.11%
2018/08/31	3	16.83	0	0.00	16.90	3	938	0.32%
2018/08/28	5	16.50	0	0.00	16.45	5	938	0.53%
2018/08/27	2	16.55	0	0.00	16.55	2	1,008	0.20%
2018/08/07	1	16.80	0	0.00	16.90	1	1,006	0.10%
2018/07/12	1	16.65	0	0.00	16.70	1	1,065	0.09%
2018/07/06	2	16.40	0	0.00	16.55	2	1,097	0.18%
2018/07/04	2	17.80	0	0.00	17.75	2	1,100	0.18%
2018/07/02	2	18.75	0	0.00	18.15	2	1,114	0.18%
2018/06/29	0	0.00	8	18.55	18.35	-8	1,111	-0.72%
2018/06/28	1	18.55	0	0.00	18.70	1	1,097	0.09%
2018/06/27	0	0.00	3	18.27	18.60	-3	972	-0.31%
2018/06/26	3	17.70	0	0.00	17.60	3	976	0.31%
2018/06/21	1	18.10	0	0.00	18.05	1	1,037	0.10%
2018/06/15	12	19.19	17	18.90	18.80	-5	1,035	-0.48%
2018/06/13	2	18.45	0	0.00	18.20	2	865	0.23%
2018/06/12	15	18.76	4	18.69	18.65	11	867	1.27%
2018/06/01	0	0.00	7	17.49	17.70	-7	785	-0.89%
2018/05/30	2	17.03	1	17.00	17.00	1	779	0.13%
2018/05/29	4	17.23	0	0.00	17.30	4	781	0.51%
2018/05/24	0	0.00	2	17.45	17.55	-2	836	-0.24%
2018/05/21	0	0.00	6	17.35	17.35	-6	848	-0.71%
2018/05/17	0	0.00	2	16.95	16.90	-2	861	-0.23%
2018/05/15	5	16.72	9	16.72	16.70	-4	895	-0.45%
2018/05/10	0	0.00	5	17.45	17.20	-5	949	-0.53%
2018/05/09	0	0.00	1	17.25	17.35	-1	975	-0.10%
2018/05/08	0	0.00	1	17.00	17.15	-1	992	-0.10%
2018/05/07	10	16.91	1	16.95	17.00	9	1,012	0.89%
2018/05/02	3	16.98	0	0.00	16.85	3	1,181	0.25%
2018/04/25	0	0.00	2	17.05	16.95	-2	1,331	-0.15%
2018/04/24	4	16.50	0	0.00	16.50	4	1,334	0.30%
2018/04/23	2	17.00	4	17.23	17.00	-2	1,355	-0.15%
2018/04/20	2	17.35	0	0.00	17.20	2	1,383	0.14%
2018/04/19	2	17.25	0	0.00	17.20	2	1,409	0.14%
2018/04/18	0	0.00	2	17.30	17.25	-2	1,491	-0.13%
2018/04/17	5	17.49	0	0.00	17.20	5	1,526	0.33%
2018/04/16	3	17.70	0	0.00	17.65	3	1,560	0.19%
2018/04/13	1	18.00	0	0.00	17.90	1	1,610	0.06%
2018/04/11	3	17.93	0	0.00	17.80	3	1,712	0.18%
2018/04/09	0	0.00	2	17.90	18.00	-2	1,791	-0.11%
2018/03/30	0	0.00	1	18.40	18.30	-1	1,881	-0.05%
2018/03/22	1	20.05	0	0.00	19.65	1	1,929	0.05%
2018/03/19	1	20.10	0	0.00	20.05	1	2,120	0.05%
2018/03/16	1	20.20	0	0.00	20.15	1	2,243	0.04%
2018/02/26	0	0.00	1	19.30	19.30	-1	3,106	-0.03%
2018/02/22	2	18.85	2	19.05	19.05	0	3,104	0.00%
2018/02/07	0	0.00	3	18.20	18.00	-3	3,185	-0.09%
2018/02/06	1	17.70	10	18.15	17.85	-9	3,191	-0.28%
2018/02/05	0	0.00	3	19.50	19.65	-3	3,183	-0.09%
2018/02/01	0	0.00	1	20.50	20.35	-1	3,260	-0.03%
2018/01/29	0	0.00	1	20.40	19.75	-1	3,362	-0.03%
2018/01/26	1	20.55	0	0.00	20.55	1	3,321	0.03%
2018/01/23	0	0.00	2	20.75	20.65	-2	3,099	-0.06%
2018/01/19	0	0.00	12	20.60	20.60	-12	3,061	-0.39%
2018/01/17	3	21.00	2	20.90	20.80	1	3,021	0.03%
2018/01/12	11	21.47	0	0.00	21.05	11	2,921	0.38%
2018/01/11	0	0.00	2	20.60	20.80	-2	2,832	-0.07%
2018/01/08	2	20.50	5	20.50	20.15	-3	2,689	-0.11%
2018/01/05	0	0.00	2	20.05	20.05	-2	2,620	-0.08%
2018/01/04	7	19.90	4	19.75	19.75	3	2,576	0.12%
2018/01/03	1	19.15	53	19.05	19.15	-52	2,505	-2.08%
2018/01/02	3	18.80	0	0.00	18.85	3	2,480	0.12%