金益鼎 (8390)-富邦-新店券商分點個股進出

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

金益鼎

(8390)

可現股當沖

股價
56.4
漲跌
▲0.2
漲幅
+0.36%
成交量
650張
產業
上櫃綠能環保類類股
209人加入追蹤

立即追蹤
本地時間:14:30

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

金益鼎 (8390)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/04/30	0.1	56.53	0	0.00	56.40	0.1	1,747	0.01%
2024/04/29	0	56.70	0	0.00	56.20	0	1,739	0.00%
2024/04/26	0	56.00	0	0.00	55.70	0	1,731	0.00%
2024/04/25	2.1	55.42	0	0.00	55.40	2.1	1,722	0.12%
2024/04/24	0.1	56.72	0.4	56.52	56.60	-0.3	1,708	-0.01%
2024/04/23	5	56.72	0	57.60	56.10	5	1,699	0.29%
2024/04/22	13	59.66	10.3	62.24	58.00	2.7	1,656	0.17%
2024/04/19	60	62.65	27	61.88	61.80	33	1,587	2.08%
2024/04/18	10.1	61.71	2.3	61.09	61.30	7.7	1,433	0.54%
2024/04/17	39	64.01	43.7	64.14	62.50	-4.7	1,345	-0.35%
2024/04/16	100.5	60.88	10	60.72	60.40	90.5	1,181	7.66%
2024/04/15	2.1	62.92	72.6	62.79	60.00	-70.5	1,035	-6.80%
2024/04/12	5	59.66	0	60.00	59.60	5	930	0.54%
2024/04/11	8	60.01	8	59.71	58.90	0	906	0.00%
2024/04/10	6	62.75	1.4	62.74	62.40	4.6	864	0.53%
2024/04/09	12	61.72	16	62.29	62.50	-4	824	-0.49%
2024/04/08	32	60.59	27.7	60.48	61.20	4.3	736	0.59%
2024/04/03	5.1	56.51	0.8	57.50	56.50	4.3	664	0.65%
2024/04/01	0	56.80	0	56.80	56.80	0	650	0.00%
2024/03/29	10	57.40	22	56.30	56.90	-12	629	-1.91%
2024/03/27	4.1	54.52	5	54.70	54.60	-0.9	544	-0.16%
2024/03/25	0.2	52.80	3	53.13	53.10	-2.8	516	-0.55%
2024/03/22	0.3	52.61	2	53.00	52.60	-1.7	514	-0.33%
2024/03/21	0	53.00	20	52.88	52.70	-20	515	-3.88%
2024/03/20	1	52.50	0	0.00	52.30	1	519	0.19%
2024/03/19	0	52.70	7	52.70	52.50	-7	525	-1.33%
2024/03/18	20.1	52.30	0	0.00	52.70	20.1	526	3.82%
2024/03/14	4.2	52.69	1	52.50	52.20	3.2	548	0.58%
2024/03/13	1	52.50	0	0.00	51.60	1	543	0.18%
2024/03/11	0.1	52.08	0	52.50	51.90	0.1	559	0.02%
2024/03/08	0	53.90	2	54.00	53.80	-2	591	-0.33%
2024/03/07	3.1	53.10	5	53.30	53.20	-1.9	705	-0.28%
2024/03/06	9.1	52.57	5	52.60	52.60	4.1	678	0.61%
2024/03/04	0.1	51.57	0	0.00	51.70	0.1	676	0.02%
2024/02/27	10	50.20	0	0.00	50.30	10	663	1.51%
2024/02/26	0.1	50.00	0	0.00	50.30	0.1	680	0.02%
2024/02/23	4.1	50.19	0	0.00	49.95	4.1	686	0.59%
2024/02/22	0.1	50.00	0	0.00	50.30	0.1	686	0.01%
2024/02/21	14	50.17	0	0.00	50.40	14	691	2.02%
2024/02/20	0.1	50.00	0	0.00	50.00	0.1	693	0.01%
2024/02/19	0.2	50.13	2	50.30	50.40	-1.9	694	-0.27%
2024/02/16	0.1	49.57	0	0.00	49.35	0.1	694	0.01%
2024/02/15	0.1	48.35	0	0.00	49.30	0.1	694	0.02%
2024/02/05	2.2	49.62	0	50.00	49.00	2.2	708	0.31%
2024/02/02	0.1	50.60	0	0.00	49.80	0.1	703	0.01%
2024/02/01	10	50.70	0	0.00	50.70	10	709	1.41%
2024/01/31	0	50.80	0	0.00	50.70	0	716	0.00%
2024/01/29	0	50.30	0	0.00	50.20	0	721	0.00%
2024/01/26	0.1	50.21	0	0.00	50.20	0.1	727	0.01%
2024/01/25	20	50.15	0	0.00	50.20	20	730	2.74%
2024/01/22	20	50.10	0	0.00	50.00	20	774	2.58%
2024/01/19	0	0.00	1	50.30	50.40	-1	789	-0.13%
2024/01/18	0	50.10	0	0.00	50.20	0	847	0.00%
2024/01/17	0.5	50.23	0	0.00	50.30	0.5	857	0.06%
2024/01/16	0.1	51.17	0	0.00	51.00	0.1	886	0.01%
2024/01/15	0.1	51.20	1	51.40	51.20	-0.9	940	-0.10%
2024/01/12	0	50.50	0	0.00	50.60	0	1,090	0.00%
2024/01/11	0	0.00	0.4	50.10	50.10	-0.4	1,119	-0.04%
2024/01/10	2	49.58	0	0.00	49.55	2	1,156	0.17%
2024/01/09	2	50.20	0	0.00	50.00	2	1,179	0.17%
2024/01/05	0.1	50.50	0	0.00	50.80	0.1	1,247	0.01%
2024/01/04	5	50.80	0	0.00	50.80	5	1,258	0.40%
2024/01/03	0.1	51.10	0	0.00	51.40	0.1	1,307	0.00%
2024/01/02	5	51.20	0	0.00	51.40	5	1,305	0.38%
2023/12/29	1	51.40	0	0.00	51.20	1	1,305	0.08%
2023/12/28	0	51.20	0	0.00	51.30	0	1,304	0.00%
2023/12/26	0	0.00	6	51.45	51.60	-6	1,297	-0.46%
2023/12/25	0	0.00	1	51.10	50.70	-1	1,290	-0.08%
2023/12/22	0	0.00	1	50.70	50.60	-1	1,287	-0.08%
2023/12/21	6.5	50.60	6	50.70	50.40	0.5	1,303	0.04%
2023/12/20	6.1	51.30	0	0.00	50.70	6.1	1,301	0.47%
2023/12/19	11.5	50.28	0	0.00	50.30	11.5	1,302	0.89%
2023/12/18	3	50.64	0	0.00	50.60	3	1,302	0.23%
2023/12/15	4.2	50.87	0	0.00	50.80	4.2	1,301	0.32%
2023/12/14	0.3	51.61	5	51.80	51.50	-4.7	1,309	-0.36%
2023/12/13	5.2	51.39	0	0.00	51.10	5.2	1,311	0.40%
2023/12/12	2	50.55	0	0.00	50.60	2	1,323	0.15%
2023/12/11	2	51.05	1	51.50	51.00	1	1,318	0.08%
2023/12/08	5	51.62	5	51.70	51.60	0	1,313	0.00%
2023/12/07	0	0.00	5	51.90	52.00	-5	1,315	-0.38%
2023/12/06	2.6	52.03	12	51.82	52.10	-9.4	1,320	-0.71%
2023/12/05	0	51.70	1	52.60	52.40	-1	1,337	-0.07%
2023/12/04	40.1	53.90	12	53.44	54.00	28.1	1,290	2.18%
2023/12/01	0.1	50.00	0	0.00	50.00	0.1	1,158	0.01%
2023/11/30	0.6	50.01	0	0.00	50.00	0.6	1,181	0.05%
2023/11/29	0	50.10	4	50.80	50.10	-4	1,195	-0.33%
2023/11/28	0.1	49.95	0	0.00	50.00	0.1	1,187	0.00%
2023/11/27	0.1	49.88	0	0.00	49.70	0.1	1,207	0.00%
2023/11/24	2	49.80	0	0.00	49.65	2	1,218	0.17%
2023/11/22	2.2	49.88	3	49.55	50.00	-0.8	1,212	-0.06%
2023/11/21	1.1	49.25	0	0.00	49.25	1.1	1,208	0.09%
2023/11/20	1.4	49.19	0	0.00	49.05	1.4	1,214	0.12%
2023/11/17	0.1	49.35	0	0.00	49.35	0.1	1,216	0.01%
2023/11/16	0.1	49.28	0	0.00	49.20	0.1	1,226	0.01%
2023/11/15	0.1	49.48	0	0.00	49.20	0.1	1,238	0.01%
2023/11/14	0	48.85	0	0.00	48.70	0	1,267	0.00%
2023/11/13	2	48.53	2	48.50	48.50	0	1,290	0.00%
2023/11/10	2.1	49.64	0	0.00	49.65	2.1	1,290	0.16%
2023/11/09	4	49.83	1	49.80	49.80	3	1,305	0.23%
2023/11/08	1	50.30	0	0.00	49.95	1	1,333	0.07%
2023/11/07	0	50.70	0	0.00	50.60	0	1,359	0.00%
2023/11/06	0	0.00	1	50.90	50.70	-1	1,469	-0.07%
2023/11/03	0	0.00	3	50.97	50.40	-3	1,507	-0.20%
2023/11/02	1	50.10	0.3	50.10	50.00	0.7	1,546	0.05%
2023/11/01	2.1	49.86	1	49.90	49.90	1.1	1,690	0.07%
2023/10/31	9.1	50.40	1	51.40	50.10	8.1	1,720	0.47%
2023/10/30	6.3	51.05	9	51.34	51.50	-2.7	1,788	-0.15%
2023/10/27	4.5	49.96	2	50.08	49.95	2.5	1,881	0.14%
2023/10/26	9	50.88	3	52.07	50.30	6	1,914	0.31%
2023/10/25	0.5	51.25	1	51.20	50.90	-0.5	1,951	-0.02%
2023/10/24	5	51.44	3	51.77	51.10	2	2,195	0.09%
2023/10/23	10	52.61	10.2	52.45	52.70	-0.2	2,331	-0.01%
2023/10/20	12	52.23	20	52.55	52.40	-8	2,317	-0.35%
2023/10/19	2.3	50.36	3	51.07	50.90	-0.7	2,177	-0.03%
2023/10/18	2.1	50.72	2	50.90	50.40	0.1	2,157	0.01%
2023/10/17	8.2	50.21	3	50.40	50.30	5.2	2,134	0.24%
2023/10/16	9	51.76	9.6	51.76	51.10	-0.6	2,142	-0.03%
2023/10/13	0.1	50.53	0	0.00	49.95	0.1	2,082	0.01%
2023/10/12	0	0.00	1	50.40	50.40	-1	2,079	-0.05%
2023/10/11	7	51.28	8	51.95	50.30	-1	2,067	-0.05%
2023/10/06	5	50.35	2	50.60	50.10	3	2,018	0.15%
2023/10/05	1.3	49.97	0	0.00	50.00	1.3	2,018	0.06%
2023/10/04	0	49.45	0	0.00	49.35	0	2,016	0.00%
2023/10/03	4.4	49.71	0	0.00	49.50	4.4	2,019	0.22%
2023/10/02	3	50.47	0	0.00	50.30	3	2,015	0.15%
2023/09/28	0.3	50.43	0	0.00	50.40	0.3	2,020	0.01%
2023/09/27	0.1	50.00	1	49.40	50.00	-0.9	2,025	-0.05%
2023/09/26	1.2	50.00	0	0.00	49.90	1.2	2,027	0.06%
2023/09/25	0	51.60	1	51.40	51.50	-1	2,012	-0.05%
2023/09/22	1.1	51.30	0	0.00	51.20	1.1	2,013	0.05%
2023/09/21	0.2	51.29	1	51.30	51.50	-0.8	2,005	-0.04%
2023/09/20	0	51.10	0	0.00	51.20	0	2,000	0.00%
2023/09/19	6.1	51.86	0	0.00	51.20	6.1	1,998	0.31%
2023/09/18	1.1	52.59	0	0.00	52.60	1.1	1,977	0.06%
2023/09/15	5	52.80	3	53.20	53.50	2	1,964	0.10%
2023/09/14	0	0.00	3	52.50	52.40	-3	1,946	-0.15%
2023/09/13	0	0.00	1	52.10	52.30	-1	1,937	-0.05%
2023/09/12	1	51.90	0	0.00	52.20	1	1,928	0.05%
2023/09/11	5	52.00	5	51.80	51.80	0	1,923	0.00%
2023/09/08	0	0.00	2	51.60	50.80	-2	1,907	-0.10%
2023/09/06	0	0.00	2	52.30	52.40	-2	1,871	-0.11%
2023/09/05	5	52.58	10	52.32	52.50	-5	1,858	-0.27%
2023/09/04	2	51.10	1	50.90	50.90	1	1,836	0.05%
2023/09/01	6	50.53	66	50.25	50.30	-60	1,825	-3.29%
2023/08/31	1	50.40	3	49.87	50.10	-2	1,819	-0.11%
2023/08/30	0	0.00	5	49.11	49.30	-5	1,800	-0.28%
2023/08/28	2	47.30	2	47.65	47.60	0	1,785	0.00%
2023/08/25	3	47.45	2	47.95	47.90	1	1,782	0.06%
2023/08/24	2	48.25	0	0.00	47.90	2	1,780	0.11%
2023/08/23	2	47.70	0	0.00	47.90	2	1,780	0.11%
2023/08/21	17	48.00	16	47.53	47.50	1	1,773	0.06%
2023/08/18	2	48.95	4	48.93	47.90	-2	1,768	-0.11%
2023/08/17	10	49.83	12	49.86	49.65	-2	1,738	-0.12%
2023/08/16	16	48.86	20	49.67	49.80	-4	1,721	-0.23%
2023/08/15	4	49.20	2	49.28	49.15	2	1,713	0.12%
2023/08/14	5	48.47	2	48.00	48.80	3	1,704	0.18%
2023/08/11	0	0.00	14	48.13	47.95	-14	1,688	-0.83%
2023/08/10	42	48.76	28	48.75	47.85	14	1,663	0.84%
2023/08/09	4	46.01	2	45.98	46.40	2	1,557	0.13%
2023/08/08	1	48.65	3	48.80	48.00	-2	1,526	-0.13%
2023/08/07	69	48.60	17	49.03	48.60	52	1,518	3.43%
2023/08/04	0	0.00	1	53.10	53.10	-1	1,411	-0.07%
2023/08/02	1	58.90	108	58.90	58.90	-107	1,395	-7.67%	大賣/鉅額交易
2023/08/01	5	50.34	39	50.32	53.60	-34	1,384	-2.46%
2023/07/31	116	50.20	0	0.00	49.45	116	1,407	8.24%	大買/鉅額交易
2023/07/28	61	50.69	0	0.00	50.50	61	1,383	4.41%
2023/07/27	8	51.29	140.3	51.58	53.00	-132.2	1,310	-10.09%	大賣/鉅額交易
2023/07/26	20.1	49.58	4.2	50.13	50.80	15.9	1,064	1.49%
2023/07/25	7	47.60	0	0.00	47.45	7	904	0.77%
2023/07/24	2	44.95	63	44.93	46.00	-61	866	-7.04%
2023/07/19	60	48.04	0	0.00	45.80	60	863	6.95%
2023/07/17	1	44.10	2	44.30	44.00	-1	842	-0.12%
2023/07/12	1	42.85	0	0.00	42.85	1	863	0.12%
2023/07/10	2	43.55	0	0.00	43.40	2	888	0.23%
2023/07/07	0	0.00	8	44.32	44.05	-8	908	-0.88%
2023/07/05	0	0.00	2	44.55	44.55	-2	938	-0.21%
2023/06/30	0	0.00	50	43.50	43.45	-50	1,025	-4.88%
2023/06/19	0	0.00	1	43.30	43.15	-1	1,095	-0.09%
2023/06/15	3	43.78	0	0.00	43.55	3	1,159	0.26%
2023/06/13	4	43.58	0	0.00	43.40	4	1,357	0.29%
2023/06/12	0.4	44.00	0	0.00	43.75	0.4	1,369	0.03%
2023/06/08	4	44.65	1	44.30	44.35	3	1,491	0.20%
2023/06/06	0	0.00	2	44.65	44.90	-2	1,484	-0.13%
2023/06/05	2	44.15	0	0.00	44.20	2	1,483	0.13%
2023/05/29	0	44.20	2	44.15	44.15	-2	1,475	-0.14%
2023/05/26	2	43.55	0	0.00	43.55	2	1,471	0.14%
2023/05/24	0	0.00	6	44.35	44.15	-6	1,516	-0.40%
2023/05/23	2	43.65	0	0.00	43.85	2	1,509	0.13%
2023/05/22	0	0.00	3	43.80	43.80	-3	1,506	-0.20%
2023/05/17	4	43.45	2	43.53	43.60	2	1,470	0.14%
2023/05/15	2	43.65	0	0.00	43.55	2	1,438	0.14%
2023/05/12	2	44.25	0	0.00	44.25	2	1,433	0.14%
2023/05/11	1	45.00	0	0.00	43.95	1	1,418	0.07%
2023/05/10	2	45.25	1	44.35	45.70	1	1,380	0.07%
2023/05/09	0	0.00	3	43.65	44.05	-3	1,340	-0.22%
2023/05/08	27	43.97	0	0.00	43.60	27	1,317	2.05%
2023/05/05	20	45.57	47	46.37	47.15	-27	1,249	-2.16%
2023/05/04	36	43.08	0	0.00	43.10	36	1,116	3.22%
2023/05/03	6	42.20	1	43.20	42.00	5	1,090	0.46%
2023/05/02	0	0.00	4.4	41.98	42.25	-4.4	1,069	-0.41%
2023/04/27	0	0.00	29	41.36	41.30	-29	1,055	-2.75%
2023/04/26	51	41.43	2	41.25	41.30	49	1,066	4.60%
2023/04/25	22	41.10	0	0.00	40.75	22	1,044	2.11%
2023/04/24	32	41.42	1	41.35	41.20	31	1,041	2.98%
2023/04/21	0	0.00	1	40.65	40.65	-1	1,035	-0.10%
2023/04/20	1	41.00	1	41.05	40.70	0	1,030	0.00%
2023/04/19	0	0.00	4	42.10	41.90	-4	1,017	-0.39%
2023/04/18	0	0.00	2	42.00	41.95	-2	1,018	-0.20%
2023/04/17	8	42.23	10	42.00	42.00	-2	1,041	-0.19%
2023/04/14	11	42.97	7	42.79	42.75	4	1,028	0.39%
2023/04/13	5	42.03	0	0.00	41.85	5	1,012	0.49%
2023/04/12	50	42.40	7	42.20	42.40	43	1,000	4.30%
2023/04/11	0	41.10	2	40.80	41.40	-2	974	-0.21%
2023/04/10	6.4	41.08	1	41.05	41.05	5.4	961	0.56%
2023/04/07	1	40.20	58	40.03	40.25	-57	929	-6.13%
2023/04/06	66	41.01	15	40.90	40.60	51	917	5.56%
2023/03/31	2	39.20	1	39.30	39.20	1	841	0.12%
2023/03/30	4	38.05	4	38.40	38.80	0	836	0.00%
2023/03/29	2	38.35	0	0.00	38.25	2	839	0.24%
2023/03/28	1	39.05	0	0.00	38.45	1	860	0.12%
2023/03/23	2	39.43	0	0.00	39.30	2	860	0.23%
2023/03/21	1	40.00	1	40.05	40.10	0	812	0.00%
2023/03/20	1	39.00	6.1	39.40	39.55	-5.1	791	-0.64%
2023/03/17	5	38.07	0	0.00	39.20	5	770	0.65%
2023/03/16	6.1	39.35	2	39.18	38.85	4.1	720	0.57%
2023/03/15	1	37.80	1	37.80	37.80	0	573	-0.01%
2023/03/14	12	40.27	28	40.68	38.40	-16	573	-2.79%
2023/03/13	0	0.00	1	39.15	37.80	-1	484	-0.21%
2023/03/02	0	0.00	10	37.90	38.25	-10	438	-2.28%
2023/03/01	0	0.00	1	37.65	37.55	-1	431	-0.23%
2023/02/23	2	38.25	0	0.00	38.40	2	423	0.47%
2023/02/22	12	38.85	0	0.00	38.75	12	415	2.89%
2023/02/21	0	0.00	6	37.05	37.40	-6	372	-1.61%
2023/02/13	2	36.00	0	0.00	36.20	2	401	0.50%
2023/02/10	2	36.50	0	0.00	36.25	2	412	0.48%
2023/02/03	2	37.70	0	0.00	37.55	2	428	0.47%
2023/02/01	0	0.00	0.8	37.50	37.40	-0.8	423	-0.19%
2023/01/10	0	0.00	1	36.95	36.75	-1	421	-0.24%
2023/01/09	0	0.00	1	37.50	37.50	-1	425	-0.23%
2023/01/06	1	37.35	0	0.00	37.50	1	431	0.23%
2023/01/05	1	38.90	1	38.10	38.00	0	424	0.00%
2022/12/30	0	0.00	2	35.83	35.85	-2	399	-0.50%
2022/12/29	2	36.05	0	0.00	36.10	2	399	0.50%
2022/12/26	0	0.00	3	36.60	36.60	-3	407	-0.74%
2022/12/23	3	37.00	0	0.00	36.80	3	408	0.74%
2022/12/21	3	37.80	0	0.00	37.70	3	407	0.74%
2022/12/20	4	39.50	1.1	37.65	37.10	2.9	404	0.72%
2022/12/19	2	37.50	0	0.00	37.55	2	385	0.52%
2022/12/09	1.1	36.38	1	36.00	36.60	0.1	372	0.04%
2022/12/07	1	35.00	0	0.00	34.70	1	359	0.28%
2022/12/05	0	0.00	1.1	33.79	34.40	-1.1	339	-0.32%
2022/12/02	12	34.50	12	33.93	33.20	0	333	0.00%
2022/12/01	1	32.60	1	32.65	32.80	0	336	0.00%
2022/11/24	0	0.00	0	32.55	32.40	0	343	-0.01%
2022/11/18	1	32.65	0	0.00	32.65	1	358	0.28%
2022/11/17	0	0.00	2	33.33	33.30	-2	365	-0.55%
2022/11/16	1	32.95	2	33.48	32.60	-1	365	-0.27%
2022/11/15	0	0.00	1	33.05	32.70	-1	379	-0.26%
2022/11/14	3	32.57	3	33.12	32.55	0	389	0.00%
2022/11/10	1	32.70	0	0.00	32.35	1	455	0.22%
2022/11/09	1	33.45	3	34.07	33.45	-2	472	-0.42%
2022/11/08	4	33.61	9	33.49	33.35	-5	531	-0.94%
2022/11/07	7.1	34.03	2	32.80	34.30	5.1	852	0.60%
2022/11/04	2	32.30	0.7	32.40	32.10	1.3	913	0.15%
2022/11/02	1	31.30	1	31.65	31.60	0	910	0.00%
2022/10/31	0	0.00	2	32.35	31.90	-2	915	-0.22%
2022/10/19	0	0.00	1	28.15	28.20	-1	915	-0.11%
2022/10/17	3	27.87	2	28.05	28.05	1	915	0.11%
2022/10/14	2	28.60	0	28.55	28.55	2	914	0.22%
2022/10/13	0	0.00	0	28.80	28.20	0	912	0.00%
2022/10/12	1	29.40	0	0.00	29.90	1	909	0.11%
2022/10/06	1	30.05	0	0.00	30.05	1	901	0.11%
2022/10/05	0.1	30.45	1	30.45	30.45	-0.9	898	-0.10%
2022/10/04	0	0.00	1	29.70	29.95	-1	893	-0.11%
2022/09/26	1	28.75	0	0.00	28.80	1	897	0.11%
2022/09/21	1	30.25	0	0.00	30.40	1	902	0.11%
2022/09/19	0	0.00	0.1	30.70	30.85	-0.1	902	-0.01%
2022/09/16	0	0.00	1	30.80	30.85	-1	899	-0.11%
2022/09/14	2	30.50	0	0.00	30.30	2	897	0.22%
2022/09/13	0	0.00	5	30.76	30.75	-5	894	-0.56%
2022/09/08	2	29.95	1	29.85	30.00	1	890	0.11%
2022/09/07	1	28.85	2	29.05	29.05	-1	889	-0.11%
2022/09/01	1	30.05	0	0.00	30.05	1	897	0.11%
2022/08/31	0	0.00	1	30.40	30.40	-1	915	-0.11%
2022/08/30	0	0.00	4	30.43	30.30	-4	916	-0.44%
2022/08/29	6	30.06	1	30.60	30.05	5	922	0.54%
2022/08/25	0	0.00	6	30.49	30.55	-6	908	-0.66%
2022/08/24	0	0.00	2	30.33	30.30	-2	908	-0.22%
2022/08/23	5	30.18	5	30.53	30.10	0	911	0.00%
2022/08/22	8	30.30	11	30.25	30.20	-3	912	-0.33%
2022/08/18	0.1	30.80	2	30.63	30.85	-1.9	911	-0.21%
2022/08/17	0	0.00	3	30.48	30.40	-3	906	-0.33%
2022/08/16	3	30.45	9	30.30	30.30	-6	905	-0.66%
2022/08/15	1.1	30.21	0	0.00	30.50	1.1	902	0.12%
2022/08/12	0	0.00	2	29.75	29.75	-2	894	-0.22%
2022/08/11	2	29.65	0	0.00	29.55	2	894	0.22%
2022/08/10	4	30.60	0	0.00	30.55	4	880	0.45%
2022/08/09	21	31.05	25	31.10	30.85	-4	870	-0.46%
2022/08/05	2	30.45	0	0.00	30.20	2	794	0.25%
2022/08/04	62	30.88	58	30.90	30.80	4	779	0.51%
2022/08/03	167	31.60	180.5	31.69	31.85	-13.5	727	-1.86%	大買/大賣/
2022/08/02	33	30.22	22	30.54	31.50	11	400	2.75%
2022/07/15	0	28.80	0	0.00	28.85	0	392	0.00%
2022/07/13	0.1	28.20	0	0.00	27.95	0.1	446	0.03%
2022/07/08	0	0.00	1	29.30	29.25	-1	679	-0.15%
2022/07/07	0	0.00	1	28.20	28.15	-1	702	-0.14%
2022/07/05	0	0.00	0	28.40	28.10	0	805	0.00%
2022/06/23	1	29.90	0	0.00	29.60	1	936	0.11%
2022/06/22	1	30.45	0	0.00	29.80	1	974	0.10%
2022/06/21	0	0.00	0.3	30.77	30.80	-0.3	1,033	-0.03%
2022/06/20	0.1	31.45	0	0.00	30.30	0.1	1,146	0.01%
2022/06/13	0	0.00	1	32.75	32.65	-1	1,718	-0.06%
2022/06/07	0.1	32.55	0	0.00	31.85	0.1	1,822	0.01%
2022/05/18	0	32.85	0	0.00	32.95	0	4,446	0.00%
2022/05/10	2	31.85	0	0.00	32.05	2	4,592	0.04%
2022/05/09	2.2	33.00	0	0.00	32.20	2.2	4,589	0.05%
2022/05/06	1	33.85	0	0.00	33.90	1	4,580	0.02%
2022/05/03	2	33.75	0	0.00	33.75	2	4,578	0.04%
2022/04/29	0	0.00	24	34.50	34.20	-24	4,575	-0.52%
2022/04/28	0	0.00	4	34.20	34.20	-4	4,579	-0.09%
2022/04/27	1	34.00	0	34.15	34.05	1	4,575	0.02%
2022/04/26	2	35.50	0	0.00	35.00	2	4,562	0.04%
2022/04/25	2	35.60	0	0.00	35.50	2	4,554	0.04%
2022/04/20	4	36.90	0	0.00	36.55	4	4,544	0.09%
2022/04/19	3	37.18	0	0.00	37.40	3	4,516	0.07%
2022/04/18	5	38.67	10.6	39.44	37.85	-5.6	4,493	-0.13%
2022/04/15	3	38.17	0	0.00	38.30	3	4,365	0.07%
2022/04/14	1	38.85	1	38.30	37.95	0	4,328	0.00%
2022/04/13	6	37.08	0	0.00	37.05	6	4,253	0.14%
2022/04/12	3	36.75	1	37.20	37.10	2	4,223	0.05%
2022/04/11	2	37.00	17	36.94	36.50	-15	4,190	-0.36%
2022/04/08	2	35.45	0	0.00	35.70	2	4,117	0.05%
2022/04/07	0	0.00	1	35.50	35.40	-1	4,104	-0.02%
2022/04/06	0.1	36.10	0	0.00	35.95	0.1	4,093	0.00%
2022/04/01	0.1	36.20	0	0.00	36.10	0.1	4,089	0.00%
2022/03/31	1.2	36.71	0	0.00	35.85	1.2	4,069	0.03%
2022/03/30	2.1	35.74	1	35.75	35.70	1.1	4,043	0.03%
2022/03/29	4	36.30	0	0.00	36.00	4	4,017	0.10%
2022/03/28	2	36.40	1	36.90	36.90	1	3,998	0.03%
2022/03/25	56	37.11	4	37.01	37.00	52	3,977	1.31%
2022/03/24	12	38.23	16	37.89	38.00	-4	3,939	-0.10%
2022/03/23	16	38.07	31	38.34	37.80	-15	3,876	-0.39%
2022/03/22	83.2	39.54	75.4	39.47	39.55	7.9	3,760	0.21%
2022/03/21	1.1	36.56	14	37.41	37.90	-12.9	3,441	-0.38%
2022/03/18	8.4	35.51	8	35.81	35.25	0.4	3,310	0.01%
2022/03/17	4	33.95	5	33.97	34.10	-1	3,221	-0.03%
2022/03/16	0	34.70	0	0.00	33.75	0	3,204	0.00%
2022/03/15	3.1	34.78	0	0.00	34.10	3.1	3,174	0.10%
2022/03/14	1	36.00	0	0.00	36.00	1	3,136	0.03%
2022/03/11	2.1	36.00	0	0.00	36.60	2.1	3,111	0.07%
2022/03/10	14	35.65	10	35.60	36.50	4	3,084	0.13%
2022/03/09	9	36.48	14	36.50	37.00	-5	3,038	-0.16%
2022/03/08	16	37.44	20.2	38.48	36.45	-4.2	2,997	-0.14%
2022/03/07	64	38.50	62.3	38.71	37.70	1.7	2,875	0.06%
2022/03/04	19	37.61	40	37.92	36.75	-21	2,610	-0.80%
2022/03/03	6	35.38	4	35.43	36.45	2	2,456	0.08%
2022/03/02	35	36.87	32.2	36.62	35.80	2.8	2,417	0.12%
2022/03/01	45	34.83	33.1	34.86	35.10	11.9	2,274	0.52%
2022/02/25	83.4	38.17	66	38.28	36.50	17.4	2,148	0.81%
2022/02/24	54.4	39.23	71	39.45	40.35	-16.6	1,855	-0.89%
2022/02/23	29.2	37.61	26	37.46	36.90	3.2	1,212	0.26%
2022/02/22	43	36.85	44	36.94	37.70	-1	998	-0.10%
2022/02/21	9	36.34	7	36.19	35.50	2	703	0.28%
2022/02/18	6	37.28	5	37.39	36.00	1	622	0.16%
2022/02/17	1	35.60	0	0.00	35.20	1	430	0.23%
2022/02/16	1	33.30	0	0.00	33.70	1	382	0.26%
2022/02/15	0	0.00	1	35.90	34.90	-1	365	-0.27%
2022/02/14	1	33.90	0	0.00	34.60	1	338	0.30%
2022/01/26	0	0.00	1	31.80	31.85	-1	268	-0.37%
2022/01/13	1	34.30	1	33.80	33.70	0	269	0.00%
2022/01/11	0.2	32.90	0	0.00	32.80	0.2	263	0.08%
2022/01/06	0.2	33.30	0	0.00	33.20	0.2	296	0.07%
2021/12/29	0	0.00	1	34.15	33.95	-1	313	-0.32%
2021/12/28	1	34.60	0	0.00	34.25	1	316	0.32%
2021/12/22	0	0.00	1	33.65	33.65	-1	332	-0.30%
2021/12/20	1	33.55	0	0.00	33.80	1	333	0.30%
2021/12/03	0	0.00	2	32.90	33.05	-2	382	-0.52%
2021/11/29	1	32.40	0	0.00	32.35	1	398	0.25%
2021/11/22	0	0.00	1	33.50	34.00	-1	415	-0.24%
2021/11/17	1	34.50	0	0.00	34.20	1	420	0.24%
2021/11/15	1	35.20	0	0.00	35.30	1	429	0.23%
2021/10/04	0.2	33.00	0	0.00	32.10	0.2	1,014	0.02%
2021/09/29	1.1	34.69	0	34.70	34.40	1.1	1,043	0.10%
2021/09/28	1	35.75	0	0.00	35.60	1	1,062	0.09%
2021/09/27	0	0.00	0.5	36.35	36.15	-0.5	1,077	-0.05%
2021/09/16	0.3	36.55	1	36.10	36.05	-0.8	1,225	-0.06%
2021/09/07	1	38.65	0	0.00	38.30	1	1,408	0.07%
2021/09/03	1	39.70	0	0.00	39.55	1	1,453	0.07%
2021/09/01	0	40.00	0	0.00	39.95	0	1,498	0.00%
2021/08/30	0	0.00	3	39.50	39.50	-3	1,563	-0.19%
2021/08/19	0	0.00	1	37.80	36.60	-1	2,313	-0.04%
2021/08/18	0.1	38.20	0	0.00	38.05	0.1	2,340	0.01%
2021/08/10	1	39.90	0	0.00	39.85	1	2,776	0.04%
2021/08/09	0	0.00	1	40.40	40.55	-1	2,854	-0.04%
2021/08/06	0	0.00	1	41.85	41.50	-1	2,922	-0.03%
2021/08/05	0	0.00	1.1	41.98	41.75	-1.1	3,030	-0.04%
2021/08/04	8	42.95	12	42.68	42.70	-4	3,187	-0.13%
2021/08/03	9	42.40	9	42.69	42.60	0	3,363	0.00%
2021/08/02	9	42.30	9	42.11	42.00	0	3,521	0.00%
2021/07/30	3	42.32	1	42.00	41.70	2	3,696	0.05%
2021/07/29	1	42.20	6	42.10	41.90	-5	4,059	-0.12%
2021/07/28	3	41.32	0	0.00	41.30	3	4,282	0.07%
2021/07/27	6	43.61	10	43.53	42.20	-4	4,427	-0.09%
2021/07/22	0.2	40.41	0	0.00	39.95	0.2	5,262	0.00%
2021/07/19	3	43.03	2	42.38	42.20	1	5,757	0.02%
2021/07/14	2	39.83	0	0.00	40.10	2	6,207	0.03%
2021/07/13	1	41.15	0	0.00	40.65	1	6,380	0.02%
2021/07/12	0	0.00	4	41.31	41.25	-4	6,521	-0.06%
2021/07/09	1.1	41.58	1	42.20	41.50	0.1	6,529	0.00%
2021/07/07	2	41.60	2	41.25	41.40	0	6,561	0.00%
2021/07/05	1	42.25	2	42.03	42.30	-1	6,685	-0.01%
2021/07/01	1	41.60	5	41.90	41.45	-4	6,991	-0.06%
2021/06/29	7	43.82	7	43.53	42.35	0	7,009	0.00%
2021/06/28	1	43.00	0	0.00	43.20	1	6,980	0.01%
2021/06/25	0	0.00	1	42.50	41.85	-1	6,968	-0.01%
2021/06/22	10	42.30	1	42.60	41.95	9	7,045	0.13%
2021/06/21	1	40.30	3.1	40.50	40.25	-2.1	7,022	-0.03%
2021/06/18	1	42.65	4	42.79	42.65	-3	7,023	-0.04%
2021/06/17	1	43.95	0	0.00	44.10	1	7,031	0.01%
2021/06/15	0	0.00	1	44.45	45.35	-1	7,010	-0.01%
2021/06/11	0	0.00	2	43.25	43.15	-2	6,990	-0.03%
2021/06/09	3	43.72	5	43.57	43.35	-2	7,002	-0.03%
2021/06/08	4	45.23	0	0.00	44.75	4	6,989	0.06%
2021/06/07	0	0.00	2	45.00	45.05	-2	6,983	-0.03%
2021/06/04	1.1	44.07	1	43.55	43.65	0.1	6,951	0.00%
2021/06/03	2	45.55	2	45.50	45.70	0	6,906	0.00%
2021/06/02	3	46.70	2	46.58	46.20	1	6,878	0.01%
2021/06/01	4	45.99	4	46.28	46.65	0	6,824	0.00%
2021/05/28	9	45.82	21	46.17	46.30	-12	6,631	-0.18%
2021/05/27	2	42.00	3	41.90	42.50	-1	6,492	-0.02%
2021/05/26	2	39.58	1	40.15	40.25	1	6,433	0.02%
2021/05/25	7.1	40.13	3	39.98	40.00	4.1	6,490	0.06%
2021/05/24	13	39.85	2	39.38	39.40	11	6,571	0.17%
2021/05/21	5	38.18	16	38.13	38.25	-11	6,860	-0.16%
2021/05/20	5	39.26	5	38.67	38.00	0	6,883	0.00%
2021/05/19	2	39.30	1	40.20	40.10	1	6,838	0.01%
2021/05/18	0	0.00	3	36.60	37.20	-3	6,740	-0.04%
2021/05/17	7	35.01	6	33.97	33.85	1	6,679	0.01%
2021/05/14	3	39.27	1	39.75	37.60	2	6,591	0.03%
2021/05/13	2	37.80	7	39.04	39.25	-5	6,503	-0.08%
2021/05/12	5	40.60	2	43.23	40.85	3	6,394	0.05%
2021/05/11	19	47.78	16	45.24	45.10	3	6,238	0.05%
2021/05/10	4	49.65	4	49.69	49.45	0	6,060	0.00%
2021/05/07	11	47.15	2	47.13	48.00	9	5,846	0.15%
2021/05/06	14	48.96	16	48.29	47.00	-2	5,669	-0.04%
2021/05/05	16	45.78	39	44.92	46.00	-23	5,291	-0.43%
2021/05/04	10	44.19	6	47.85	41.85	4	5,039	0.08%
2021/05/03	8	49.53	8	50.15	46.05	0	4,855	0.00%
2021/04/29	31	49.62	18	50.47	49.10	13	4,701	0.28%
2021/04/28	24	50.49	67	50.88	51.40	-43	4,365	-0.99%
2021/04/27	6	46.00	4	46.75	46.75	2	3,913	0.05%
2021/04/26	9	42.54	4	42.93	42.50	5	3,850	0.13%
2021/04/23	7	42.44	1	41.50	40.00	6	3,703	0.16%
2021/04/22	13	40.30	13	41.09	41.50	0	3,454	0.00%
2021/04/21	0	0.00	13	36.99	37.75	-13	3,143	-0.41%
2021/04/20	11	38.31	5	38.08	37.20	6	3,117	0.19%
2021/04/19	29	38.15	26	38.04	37.60	3	3,037	0.10%
2021/04/16	21	36.92	19	37.00	36.90	2	2,890	0.07%
2021/04/14	0	0.00	4	34.00	34.30	-4	2,928	-0.14%
2021/04/13	2	35.65	4	35.20	34.85	-2	2,954	-0.07%
2021/04/12	0	0.00	3	36.35	35.95	-3	3,015	-0.10%
2021/04/09	10	36.18	2.1	36.40	36.30	8	3,003	0.26%
2021/04/08	22.1	37.03	18	36.41	37.00	4.1	2,909	0.14%
2021/04/07	1	34.70	0	0.00	34.85	1	2,657	0.04%
2021/04/01	1	33.15	4	33.10	33.00	-3	2,614	-0.11%
2021/03/31	2	33.00	0	0.00	32.85	2	2,629	0.08%
2021/03/30	1	33.00	0	0.00	33.25	1	2,692	0.04%
2021/03/29	6	33.35	0	0.00	33.55	6	2,768	0.22%
2021/03/26	0	0.00	2	35.53	35.35	-2	2,982	-0.07%
2021/03/24	0	0.00	1	34.40	35.00	-1	3,654	-0.03%
2021/03/23	7	35.24	2	35.05	35.05	5	3,664	0.14%
2021/03/22	2	35.83	0	0.00	36.00	2	3,699	0.05%
2021/03/17	1	33.85	0	0.00	33.85	1	3,719	0.03%
2021/03/16	2	34.40	0	0.00	34.40	2	3,783	0.05%
2021/03/08	1	32.90	1	33.50	32.65	0	4,512	0.00%
2021/03/05	0	0.00	2	32.50	32.40	-2	4,590	-0.04%
2021/03/04	0	0.00	2	33.60	33.00	-2	4,696	-0.04%
2021/03/03	1	33.45	5	33.47	33.30	-4	4,716	-0.08%
2021/03/02	1	34.00	3	33.38	33.30	-2	4,749	-0.04%
2021/02/26	0	0.00	11	34.89	34.75	-11	4,690	-0.23%
2021/02/25	6	35.72	7.1	36.04	35.60	-1.1	4,681	-0.02%
2021/02/24	18	36.83	10.1	36.47	36.10	8	4,690	0.17%
2021/02/23	20.1	37.67	21	37.65	37.95	-0.9	4,572	-0.02%
2021/02/22	0	0.00	1.8	35.05	35.05	-1.8	4,201	-0.04%
2021/02/19	2	31.93	0	0.00	31.90	2	4,148	0.05%
2021/02/18	1	30.10	1	30.50	30.80	0	4,122	0.00%
2021/02/17	1	30.15	0	0.00	30.15	1	4,119	0.02%
2021/02/02	0	0.00	50.4	29.20	29.20	-50.4	4,140	-1.22%
2021/02/01	10.3	28.97	0	0.00	29.40	10.3	4,133	0.25%
2021/01/27	0	0.00	5	29.55	29.25	-5	4,097	-0.12%
2021/01/26	0.5	30.10	4	30.25	29.55	-3.5	4,089	-0.09%
2021/01/25	0	0.00	48	29.57	29.65	-48	4,076	-1.18%
2021/01/20	0	0.00	4	29.34	29.25	-4	4,045	-0.10%
2021/01/18	3	28.80	12	29.18	30.70	-9	4,010	-0.22%
2021/01/15	0	0.00	2	31.50	30.50	-2	3,980	-0.05%
2021/01/14	2	31.75	0	0.00	31.80	2	3,947	0.05%
2021/01/13	3	32.10	3	32.20	32.20	0	3,928	0.00%
2021/01/12	0	0.00	1	31.95	31.90	-1	3,892	-0.03%
2021/01/11	1	32.90	0	0.00	32.90	1	3,842	0.03%
2021/01/08	1	33.30	1	33.00	32.90	0	3,802	0.00%
2021/01/07	1	33.85	21	33.37	33.15	-20	3,744	-0.53%
2021/01/06	1	31.45	1	31.10	31.80	0	3,591	0.00%
2021/01/05	1	32.55	0	0.00	32.00	1	3,554	0.03%
2021/01/04	0	0.00	1	31.00	31.50	-1	3,458	-0.03%
2020/12/31	1	31.20	0	0.00	30.80	1	3,432	0.03%
2020/12/29	15	31.65	1	30.90	30.70	14	3,401	0.41%
2020/12/25	6	31.93	4.1	32.10	31.95	1.9	3,320	0.06%
2020/12/24	5	32.48	7	32.84	32.20	-2	3,289	-0.06%
2020/12/23	1	31.45	24	31.81	32.05	-23	3,209	-0.72%
2020/12/22	67	35.49	49.1	34.48	31.75	17.9	3,119	0.57%
2020/12/21	34	35.65	57	35.38	35.15	-23	2,829	-0.81%
2020/12/18	37	33.16	122	33.62	33.30	-85	2,565	-3.31%	大賣/
2020/12/16	1	31.60	1	31.95	30.95	0	2,117	0.00%
2020/12/15	3	30.43	2	30.40	30.05	1	2,044	0.05%
2020/12/14	0	0.00	2	30.50	30.55	-2	2,023	-0.10%
2020/12/11	6	30.32	25	30.08	30.75	-19	2,009	-0.95%
2020/12/10	9	31.59	20	31.40	31.10	-11	1,955	-0.56%
2020/12/09	0	0.00	4	30.28	30.40	-4	1,886	-0.21%
2020/12/08	24	30.55	0	0.00	30.20	24	1,873	1.28%
2020/12/07	14	31.38	2	31.45	30.75	12	1,829	0.66%
2020/12/04	14.1	32.54	10	32.20	32.10	4.1	1,743	0.23%
2020/12/03	2.1	31.48	1.1	31.04	31.65	1	1,652	0.06%
2020/12/02	44	32.94	41	32.57	31.85	3	1,548	0.19%
2020/12/01	10	30.55	3	30.55	30.55	7	1,113	0.63%
2020/11/30	1	27.70	32	27.60	27.80	-31	1,028	-3.01%
2020/11/27	9	26.14	0	0.00	26.35	9	917	0.98%
2020/11/26	1	25.50	8	26.30	26.25	-7	881	-0.79%
2020/11/25	10	24.95	7	24.81	24.85	3	792	0.38%
2020/11/24	17	25.09	22	25.12	25.00	-5	779	-0.64%
2020/11/23	1	25.60	8	25.26	25.70	-7	758	-0.92%
2020/11/20	0	0.00	1	23.75	23.80	-1	666	-0.15%
2020/11/18	0	0.00	2	23.75	23.75	-2	659	-0.30%
2020/11/17	11	23.87	11	24.03	24.05	0	660	0.00%
2020/11/16	5	23.77	5	24.00	23.95	0	677	0.00%
2020/11/13	4	23.71	4	23.70	23.80	0	674	0.00%
2020/11/12	3	23.80	4	24.00	24.00	-1	696	-0.14%
2020/11/11	1	24.55	28	24.46	24.45	-27	707	-3.82%
2020/11/10	2	23.35	3	23.40	23.30	-1	691	-0.14%
2020/11/09	7	23.88	5	23.65	23.75	2	709	0.28%
2020/11/06	3	23.07	3	23.35	23.15	0	735	0.00%
2020/11/05	3	22.45	2	22.75	23.05	1	764	0.13%
2020/11/02	2	22.23	2	22.30	22.35	0	1,026	0.00%
2020/10/30	0	0.00	4	22.65	22.50	-4	1,060	-0.38%
2020/10/28	1	23.05	0	0.00	23.05	1	1,098	0.09%
2020/10/26	1	23.30	1	23.30	23.25	0	1,178	0.00%
2020/10/21	1	22.80	1	22.85	22.80	0	1,266	0.00%
2020/10/16	2	23.08	0	0.00	22.70	2	1,369	0.15%
2020/10/14	3	23.22	3	23.45	23.50	0	1,403	0.00%
2020/10/13	1	23.40	4	23.08	23.20	-3	1,421	-0.21%
2020/10/12	0	0.00	1	22.50	22.30	-1	1,415	-0.07%
2020/10/08	1	22.30	0	0.00	22.30	1	1,447	0.07%
2020/10/06	0	0.00	2	22.25	22.30	-2	1,574	-0.13%
2020/09/30	0	0.00	2	21.48	21.65	-2	1,648	-0.12%
2020/09/25	1	20.60	0	0.00	20.70	1	1,741	0.06%
2020/09/24	2	21.08	0	0.00	20.85	2	1,770	0.11%
2020/09/22	2	23.00	2	22.80	22.70	0	1,837	0.00%
2020/09/21	3	24.02	0	0.00	23.45	3	1,860	0.16%
2020/09/17	1	23.70	2	23.70	23.85	-1	1,897	-0.05%
2020/09/16	1	23.70	0	0.00	23.65	1	1,895	0.05%
2020/09/15	1	23.80	0	0.00	23.65	1	1,895	0.05%
2020/09/14	2	23.65	1	23.55	23.45	1	1,895	0.05%
2020/09/11	5	23.59	5	23.28	22.90	0	1,887	0.00%
2020/09/10	0	0.00	1	23.95	23.85	-1	1,876	-0.05%
2020/09/09	1	24.00	0	0.00	24.15	1	1,883	0.05%
2020/09/08	7	24.55	3	24.60	24.10	4	1,891	0.21%
2020/09/07	0	0.00	16	24.37	24.15	-16	1,880	-0.85%
2020/09/04	1	24.05	0	0.00	24.15	1	1,884	0.05%
2020/09/03	1	24.75	16	24.70	24.60	-15	1,891	-0.79%
2020/09/02	0	0.00	3	24.82	24.65	-3	1,923	-0.16%
2020/09/01	1	24.55	1	24.60	24.65	0	1,981	0.00%
2020/08/28	16	24.48	3	24.60	24.65	13	1,977	0.66%
2020/08/27	1	25.15	2	25.10	24.80	-1	1,969	-0.05%
2020/08/26	0	0.00	17	24.28	24.30	-17	1,944	-0.87%
2020/08/25	0	0.00	7	24.99	24.70	-7	1,938	-0.36%
2020/08/20	8	24.70	5	24.10	23.95	3	1,896	0.16%
2020/08/19	5	25.96	0	0.00	25.55	5	1,859	0.27%
2020/08/18	2	26.25	1	26.35	26.15	1	1,837	0.05%
2020/08/17	2	25.53	0	0.00	25.40	2	1,812	0.11%
2020/08/13	50	25.50	4	26.26	25.55	46	1,776	2.59%
2020/08/12	5	25.94	10	26.10	26.20	-5	1,768	-0.28%
2020/08/11	2	27.35	5	27.96	27.30	-3	1,777	-0.17%
2020/08/10	38	28.27	47	29.42	27.45	-9	1,750	-0.51%
2020/08/07	37	28.42	7	28.35	29.25	30	1,637	1.83%
2020/08/06	1	26.95	1	26.80	26.60	0	1,504	0.00%
2020/08/05	21	27.37	23	26.98	26.75	-2	1,489	-0.13%
2020/08/04	3	26.83	3	26.72	26.55	0	1,462	0.00%
2020/08/03	2	26.88	5	26.80	26.75	-3	1,436	-0.21%
2020/07/31	1	27.10	0	0.00	27.10	1	1,423	0.07%
2020/07/30	20	28.06	35	28.15	27.60	-15	1,410	-1.06%
2020/07/29	20	27.50	0	0.00	27.50	20	1,344	1.49%
2020/07/28	13	26.12	0	0.00	25.00	13	1,315	0.99%
2020/07/27	1	27.35	0	0.00	26.55	1	1,279	0.08%
2020/07/24	10	28.19	5	27.80	27.00	5	1,252	0.40%
2020/07/23	0	0.00	8	28.48	28.55	-8	1,213	-0.66%
2020/07/22	4	28.79	1	29.10	29.30	3	1,189	0.25%
2020/07/21	0	0.00	1	29.50	29.40	-1	1,151	-0.09%
2020/07/20	1	28.10	5	28.15	28.00	-4	1,128	-0.35%
2020/07/17	5	27.80	0	0.00	27.40	5	1,109	0.45%
2020/07/15	3	29.65	0	0.00	29.10	3	1,079	0.28%
2020/07/13	4.1	31.63	0.1	30.60	30.60	4	1,003	0.40%
2020/07/10	5	31.96	10	34.60	30.60	-5	927	-0.54%
2020/07/08	1	30.95	10	30.95	30.95	-9	861	-1.04%
2020/07/07	0	0.00	1	28.15	28.15	-1	833	-0.12%
2020/07/06	10	25.60	16	25.04	25.60	-6	812	-0.74%
2020/07/03	8	22.66	5	23.04	23.30	3	769	0.39%
2020/07/02	27	22.77	15	22.73	23.25	12	733	1.64%
2020/07/01	4.1	21.40	7	21.46	21.40	-2.9	662	-0.44%
2020/06/30	0	0.00	5	20.90	21.00	-5	634	-0.79%
2020/06/29	2	20.30	0	0.00	20.55	2	601	0.33%
2020/06/24	0	0.00	5	20.16	20.00	-5	580	-0.86%
2020/06/23	5	19.74	0	0.00	19.60	5	556	0.90%
2020/06/22	3	19.70	0	0.00	19.70	3	557	0.54%
2020/06/19	0	0.00	7	19.58	19.45	-7	556	-1.26%
2020/06/18	1	19.40	0	0.00	19.45	1	556	0.18%
2020/06/17	4	19.46	3	19.45	19.50	1	551	0.18%
2020/06/15	0	0.00	2	19.90	19.75	-2	536	-0.37%
2020/06/12	0	0.00	1	18.80	18.90	-1	522	-0.19%
2020/06/11	5	19.87	3	19.20	19.00	2	519	0.38%
2020/06/10	1	20.25	0	0.00	20.00	1	509	0.20%
2020/06/09	6	20.29	2	20.30	20.40	4	501	0.80%
2020/06/08	0	0.00	3	19.50	20.65	-3	467	-0.64%
2020/06/05	0	0.00	5	18.90	18.80	-5	402	-1.24%
2020/06/02	3	18.52	0	0.00	18.35	3	402	0.74%
2020/06/01	5	18.55	8	18.55	18.45	-3	403	-0.74%
2020/05/29	0	0.00	2	18.35	18.25	-2	402	-0.50%
2020/05/28	0	0.00	2	18.10	18.05	-2	400	-0.50%
2020/05/26	1	18.05	0	0.00	18.05	1	406	0.25%
2020/05/25	0	0.00	2	17.85	17.90	-2	417	-0.48%
2020/05/22	1	18.05	1	18.20	18.15	0	425	0.00%
2020/05/21	3	18.50	0	0.00	18.40	3	435	0.69%
2020/05/20	4	18.63	2	18.80	18.55	2	447	0.45%
2020/05/19	5	18.55	0	0.00	18.50	5	446	1.12%
2020/05/18	0	0.00	3	18.80	18.85	-3	444	-0.68%
2020/05/15	3	18.27	3	18.10	18.00	0	400	0.00%
2020/05/13	0	0.00	2	17.95	18.00	-2	396	-0.50%
2020/05/12	2	18.05	0	0.00	17.90	2	397	0.50%
2020/05/11	5	18.20	3	18.15	18.10	2	398	0.50%
2020/05/08	3	18.15	0	0.00	18.15	3	388	0.77%
2020/05/07	1	18.05	0	0.00	18.15	1	388	0.26%
2020/05/06	2	18.10	0	0.00	18.15	2	390	0.51%
2020/05/05	0	0.00	1	18.20	18.10	-1	389	-0.26%
2020/05/04	1	17.85	0	0.00	18.00	1	389	0.26%
2020/04/30	1	17.95	0	0.00	17.95	1	391	0.26%
2020/04/27	3	17.75	0	0.00	17.80	3	408	0.74%
2020/04/24	1	17.65	0	0.00	17.70	1	404	0.25%
2020/04/23	0	0.00	3	17.40	17.45	-3	403	-0.74%
2020/04/22	3	16.90	0	0.00	16.95	3	403	0.74%
2020/04/10	0	0.00	1	17.05	17.10	-1	540	-0.18%
2020/04/07	1	16.70	0	0.00	16.80	1	595	0.17%
2020/03/24	10	14.50	12	14.21	14.45	-2	591	-0.34%
2020/03/19	1	11.90	0	0.00	11.85	1	583	0.17%
2020/03/17	1	12.60	0	0.00	12.95	1	572	0.17%
2020/03/16	0	0.00	5	13.70	13.80	-5	570	-0.88%
2020/03/09	5	18.53	0	0.00	18.05	5	530	0.94%
2020/03/03	0	0.00	5	17.60	17.70	-5	514	-0.97%
2020/02/27	0	0.00	5	18.00	17.95	-5	512	-0.98%
2020/02/26	5	18.20	0	0.00	18.00	5	510	0.98%
2020/02/25	3	18.65	0	0.00	18.65	3	501	0.60%
2020/02/21	10	18.40	0	0.00	18.45	10	482	2.07%
2020/01/10	0	0.00	1	19.45	19.40	-1	509	-0.20%
2020/01/08	3	20.60	2	20.53	20.30	1	488	0.20%
2020/01/06	6	21.22	6	20.90	20.25	0	422	0.00%
2020/01/03	1	20.50	1	20.05	20.15	0	356	0.00%
2019/12/31	0	0.00	1	19.60	19.45	-1	310	-0.32%
2019/12/30	0	0.00	3	19.15	19.20	-3	290	-1.03%
2019/12/23	1	18.45	0	0.00	18.35	1	298	0.34%
2019/11/05	0	0.00	1	19.60	19.40	-1	685	-0.15%
2019/11/04	5	19.45	6	19.49	19.50	-1	755	-0.13%
2019/09/24	3	19.05	3	18.85	18.90	0	957	0.00%
2019/09/23	3	19.10	3	18.95	19.00	0	970	0.00%
2019/09/11	3	18.87	1	19.10	19.00	2	1,094	0.18%
2019/09/04	1	19.40	1	19.35	19.35	0	1,111	0.00%
2019/09/02	2	18.95	2	19.15	19.15	0	1,095	0.00%
2019/08/30	3	18.33	6	18.58	18.90	-3	1,079	-0.28%
2019/08/28	1	18.40	0	0.00	18.00	1	1,064	0.09%
2019/08/26	2	18.35	0	0.00	18.40	2	1,077	0.19%
2019/08/21	0	0.00	6	17.90	17.85	-6	1,042	-0.58%
2019/08/19	1	17.60	0	0.00	17.70	1	1,051	0.10%
2019/08/16	1	17.80	1	18.05	18.00	0	1,054	0.00%
2019/08/14	0	0.00	2	17.70	17.70	-2	1,032	-0.19%
2019/08/13	3	18.18	1	18.45	18.20	2	1,004	0.20%
2019/08/08	0	0.00	2	17.80	18.10	-2	952	-0.21%
2019/08/07	2	17.35	0	0.00	17.30	2	918	0.22%
2019/08/06	6	18.13	3	17.42	16.85	3	897	0.33%
2019/08/05	1	17.65	4.1	17.65	17.75	-3.1	813	-0.38%
2019/08/02	12	17.35	9	17.26	16.90	3	753	0.40%
2019/07/19	0	0.00	10	16.80	17.30	-10	623	-1.60%
2019/07/18	5	17.00	6	16.64	16.50	-1	603	-0.17%
2019/07/11	10	16.65	0	0.00	16.85	10	577	1.73%
2019/07/04	0	0.00	1	16.35	16.25	-1	543	-0.18%
2019/07/03	3	16.37	2	16.53	16.50	1	536	0.19%
2019/07/01	0	0.00	3	16.20	15.75	-3	495	-0.61%
2019/06/28	4	17.13	1	17.25	16.85	3	473	0.63%
2019/06/27	0	0.00	6	16.83	16.70	-6	457	-1.31%
2019/06/26	1	16.85	7	17.05	16.80	-6	449	-1.33%
2019/06/25	9	17.42	4	17.31	17.50	5	430	1.16%
2019/06/24	4	17.43	2	17.60	17.20	2	392	0.51%
2019/06/21	3	16.73	0	0.00	16.60	3	334	0.90%
2019/06/19	1	16.20	0	0.00	16.10	1	303	0.33%
2019/06/18	1	16.20	0	0.00	15.90	1	300	0.33%
2019/06/17	6	16.61	4	16.45	16.50	2	292	0.68%
2019/06/14	3	16.63	3	16.32	16.70	0	280	0.00%
2019/06/13	2	16.30	1	16.10	16.40	1	259	0.39%
2019/06/12	1	15.90	0	0.00	15.40	1	225	0.44%
2019/06/03	3.1	16.14	3.1	16.24	16.40	0	166	0.01%
2019/01/14	0.1	14.80	0	0.00	14.90	0.1	60	0.17%
2018/05/16	0	0.00	1	18.40	18.15	-1	242	-0.41%
2018/04/17	0	0.00	3	17.85	17.65	-3	436	-0.69%
2018/04/16	3	18.25	0	0.00	18.30	3	480	0.62%
2018/04/03	1	17.25	1	17.15	17.15	0	670	0.00%
2018/03/29	1	17.60	0	0.00	17.35	1	797	0.13%
2018/03/26	0	0.00	5	18.15	17.30	-5	796	-0.63%
2018/03/16	1	17.95	1	18.00	17.80	0	786	0.00%
2018/02/27	1	18.70	0	0.00	18.60	1	777	0.13%
2018/02/26	1	18.45	1	18.80	18.85	0	775	0.00%
2018/02/09	0	0.00	1	16.90	17.00	-1	755	-0.13%
2018/02/07	0	0.00	17	17.37	17.40	-17	750	-2.26%
2018/02/06	0	0.00	47	17.85	17.05	-47	750	-6.26%
2018/02/05	0	0.00	5	18.70	18.65	-5	753	-0.66%
2018/02/02	10	19.30	0	0.00	19.25	10	748	1.34%
2018/02/01	10	19.35	0	0.00	19.30	10	749	1.33%
2018/01/25	1	20.00	0	0.00	20.00	1	741	0.13%
2018/01/23	10	19.60	0	0.00	19.30	10	721	1.39%
2018/01/18	40	20.54	0	0.00	20.05	40	692	5.77%
2018/01/12	0	0.00	7	22.14	21.30	-7	637	-1.10%
2018/01/11	20	22.46	13	21.84	21.60	7	614	1.14%
2018/01/10	5	21.45	15	21.24	21.60	-10	587	-1.70%
2018/01/09	29	21.75	14	21.61	20.70	15	562	2.67%