榮創 (3437)-國泰-高雄券商分點個股進出

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

榮創

(3437)

可現股當沖

股價
26.75
漲跌
▼0.25
漲幅
-0.93%
成交量
976張
產業
上市光電類股
301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

榮創 (3437)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	27.15	0	0.00	26.75	2	4,720	0.04%
2024/04/25	0	27.00	0	0.00	27.00	0	4,788	0.00%
2024/04/24	4.1	27.30	0.3	27.25	27.15	3.8	4,872	0.08%
2024/04/23	1	26.75	0	0.00	26.80	1	4,903	0.02%
2024/04/22	0	27.19	1	26.60	26.55	-1	4,940	-0.02%
2024/04/19	3.1	27.03	0	0.00	26.75	3.1	5,005	0.06%
2024/04/18	0.1	27.96	1	28.05	27.75	-0.9	5,016	-0.02%
2024/04/17	2.1	27.90	2	27.85	27.75	0.1	5,104	0.00%
2024/04/16	8.1	27.42	21	27.36	27.20	-12.9	5,117	-0.25%
2024/04/15	0.4	28.40	0	28.40	28.45	0.3	5,119	0.01%
2024/04/12	0.1	28.60	0	0.00	28.65	0.1	5,192	0.00%
2024/04/11	7.2	28.78	0	29.65	28.45	7.2	5,206	0.14%
2024/04/10	6	29.95	5	29.65	29.65	1	5,191	0.02%
2024/04/09	2	30.02	1	29.71	29.75	1	5,194	0.02%
2024/04/08	1	29.90	0	0.00	29.95	1	5,201	0.02%
2024/04/03	0	30.35	1	30.25	30.00	-1	5,219	-0.02%
2024/04/02	2.1	30.02	0.1	30.10	29.80	2	5,243	0.04%
2024/04/01	2	30.05	1.1	30.25	30.15	0.9	5,421	0.02%
2024/03/29	2	30.01	12	30.25	30.00	-10	5,555	-0.18%
2024/03/28	13	30.51	9	30.47	30.85	4	5,560	0.07%
2024/03/27	24	29.53	10	29.39	29.55	14	5,551	0.25%
2024/03/26	7.2	29.71	0.5	29.70	29.35	6.7	5,569	0.12%
2024/03/25	2	30.50	1	30.10	30.10	1	5,575	0.02%
2024/03/22	1.1	30.10	12	29.88	30.10	-10.9	5,637	-0.19%
2024/03/21	1.2	29.93	0	0.00	29.95	1.2	5,682	0.02%
2024/03/20	2	29.96	4	30.10	29.90	-2	5,800	-0.03%
2024/03/19	11	30.37	9	30.44	30.30	2	5,933	0.03%
2024/03/18	9	30.23	10.2	30.35	30.40	-1.2	6,095	-0.02%
2024/03/15	12.1	30.11	0	30.10	29.70	12.1	6,134	0.20%
2024/03/14	1.1	29.99	10	29.90	29.55	-8.9	6,148	-0.15%
2024/03/13	16	30.26	1	30.10	30.00	15	6,150	0.24%
2024/03/12	6	30.96	0.1	31.00	31.10	5.9	6,145	0.10%
2024/03/11	5.2	30.90	1	30.95	30.70	4.2	6,150	0.07%
2024/03/08	8.4	31.04	25.2	31.01	30.60	-16.8	6,139	-0.27%
2024/03/07	11.1	33.19	3	33.05	32.15	8.1	6,143	0.13%
2024/03/06	8.2	33.75	0	0.00	33.90	8.2	6,146	0.13%
2024/03/05	6.4	33.88	8	33.83	33.80	-1.6	6,157	-0.03%
2024/03/04	17.1	34.74	72.1	34.43	34.35	-55	6,150	-0.89%
2024/03/01	4.1	36.08	9.6	36.22	35.55	-5.5	6,284	-0.09%
2024/02/29	5.1	36.94	3.1	36.80	37.10	2	6,565	0.03%
2024/02/27	7.1	35.92	1.1	35.75	36.70	6	7,096	0.08%
2024/02/26	14.2	37.00	3	37.50	37.00	11.2	7,159	0.16%
2024/02/23	15	37.64	9	37.87	37.40	6	7,227	0.08%
2024/02/22	59.1	37.46	12	37.42	37.60	47.1	7,141	0.66%
2024/02/21	5.2	36.86	38.1	36.54	36.30	-32.9	6,950	-0.47%
2024/02/20	30.5	36.98	27	37.16	36.70	3.5	6,772	0.05%
2024/02/19	170.4	38.40	129.5	38.68	38.65	40.8	6,499	0.63%	大買/大賣/
2024/02/16	0	0.00	13.2	36.40	36.40	-13.2	5,683	-0.23%
2024/02/15	35	30.96	14.3	32.56	33.10	20.7	5,586	0.37%
2024/02/05	6	29.77	6	30.08	30.10	0	5,376	0.00%
2024/02/02	5.1	30.27	13.1	30.15	29.80	-8	5,317	-0.15%
2024/02/01	43	30.21	10	30.36	30.10	33	5,242	0.63%
2024/01/31	0	30.00	10.3	29.99	30.20	-10.2	5,136	-0.20%
2024/01/30	6.1	29.87	0	0.00	29.75	6.1	5,064	0.12%
2024/01/29	5	29.92	11.5	29.85	30.05	-6.5	4,999	-0.13%
2024/01/26	4	28.88	5	29.10	28.50	-1	4,899	-0.02%
2024/01/25	14.3	29.01	3	28.90	28.75	11.3	4,867	0.23%
2024/01/24	27.9	30.85	0	0.00	29.60	27.9	4,792	0.58%
2024/01/23	14	30.73	44.6	30.95	31.00	-30.6	4,689	-0.65%
2024/01/22	18	30.90	11.1	31.00	30.35	6.9	4,545	0.15%
2024/01/19	11.5	30.17	8	30.42	30.40	3.5	4,407	0.08%
2024/01/18	3.6	29.64	6.7	29.78	29.80	-3.1	4,365	-0.07%
2024/01/17	13	29.08	2	29.10	29.30	11	4,292	0.26%
2024/01/16	1	29.55	2.1	29.89	29.65	-1	4,252	-0.02%
2024/01/15	0	0.00	2	30.55	30.20	-2	4,211	-0.05%
2024/01/12	1.1	29.03	1	29.05	28.85	0.1	4,133	0.00%
2024/01/11	0	28.71	5	29.83	29.65	-5	4,098	-0.12%
2024/01/10	4.1	27.98	1	28.15	28.15	3.1	3,999	0.08%
2024/01/09	0	28.80	0.4	28.71	28.75	-0.3	3,969	-0.01%
2024/01/08	3.1	30.00	2	29.70	28.90	1.1	3,933	0.03%
2024/01/05	2.1	29.19	0	0.00	28.55	2.1	3,844	0.05%
2024/01/04	0	28.88	0.3	29.40	29.05	-0.3	3,813	-0.01%
2024/01/03	2.1	28.91	0	0.00	28.90	2.1	3,786	0.06%
2024/01/02	0.1	29.35	0	0.00	29.25	0.1	3,761	0.00%
2023/12/29	2	29.55	3	29.65	29.60	-1	3,735	-0.03%
2023/12/28	6	30.46	0	0.00	30.00	6	3,704	0.16%
2023/12/27	47.2	31.64	34	30.74	31.05	13.2	3,652	0.36%
2023/12/26	10.1	30.14	9.1	30.24	30.70	1	3,458	0.03%
2023/12/25	1.3	28.15	1	28.40	28.40	0.3	3,308	0.01%
2023/12/22	3.5	28.42	2	28.25	28.80	1.5	3,273	0.05%
2023/12/21	0.8	28.66	0	0.00	28.40	0.8	3,234	0.03%
2023/12/20	1	28.55	0	0.00	28.75	1	3,201	0.03%
2023/12/19	0.1	28.65	19	29.10	28.65	-18.9	3,170	-0.60%
2023/12/18	4.6	30.38	6.2	30.87	29.95	-1.6	3,090	-0.05%
2023/12/15	26	30.43	32.1	30.78	31.00	-6	3,029	-0.20%
2023/12/14	9.1	30.68	2	30.05	30.00	7.1	2,893	0.25%
2023/12/13	7	31.41	35	31.59	31.50	-28	2,731	-1.03%
2023/12/12	2	32.18	0	32.65	31.50	2	2,550	0.08%
2023/12/11	0	0.00	6	32.29	32.45	-6	2,485	-0.24%
2023/12/08	1	30.80	0.1	31.55	31.20	0.9	2,431	0.04%
2023/12/07	7.1	31.27	2.5	31.71	31.05	4.6	2,398	0.19%
2023/12/06	0	32.25	3	32.85	32.55	-3	2,345	-0.13%
2023/12/05	21.1	31.78	0.2	31.86	31.90	20.9	2,301	0.91%
2023/12/04	3	33.05	3	33.80	32.90	0	2,250	0.00%
2023/12/01	13.5	33.09	2.1	32.49	32.85	11.4	2,145	0.53%
2023/11/30	14	29.76	5	30.26	30.80	9	2,047	0.44%
2023/11/29	4	29.26	8.5	29.21	29.40	-4.5	1,969	-0.23%
2023/11/28	66.3	28.49	51	28.46	29.00	15.3	1,899	0.81%
2023/11/27	37	27.40	50	27.78	28.50	-13	1,649	-0.79%
2023/11/24	88	26.45	79.1	26.36	26.50	8.9	1,274	0.70%
2023/11/23	19.1	24.98	5.1	25.06	25.20	14	684	2.05%
2023/11/22	16	22.28	28.9	22.92	22.95	-12.9	480	-2.69%
2023/11/21	11	20.40	2.7	20.86	21.00	8.3	267	3.10%
2023/11/20	0	0.00	1	19.05	19.10	-1	208	-0.48%
2023/11/17	0	18.94	0	0.00	19.10	0	205	0.00%
2023/11/16	0.2	18.90	0.5	18.82	18.95	-0.3	204	-0.16%
2023/11/15	0	0.00	0.7	19.05	19.10	-0.7	198	-0.34%
2023/11/10	0.1	18.36	0	18.85	18.20	0.1	191	0.05%
2023/11/08	0	18.59	0.1	18.60	18.55	-0.1	189	-0.03%
2023/11/07	0.3	18.50	1.3	18.59	18.70	-1	188	-0.52%
2023/11/03	0	18.43	0	0.00	18.20	0	183	0.01%
2023/11/02	0	18.53	0	0.00	18.40	0	182	0.01%
2023/11/01	0.1	18.28	0.3	18.15	18.35	-0.2	180	-0.13%
2023/10/31	0.2	17.94	0.2	17.80	17.70	0	177	0.00%
2023/10/30	0.1	18.22	0	0.00	18.20	0.1	174	0.06%
2023/10/27	1	18.50	0	0.00	18.50	1	172	0.58%
2023/10/26	7.4	18.75	4	19.05	18.15	3.4	161	2.11%
2023/10/25	0	0.00	3.2	18.45	18.45	-3.2	121	-2.65%
2023/10/24	0	16.90	0	0.00	16.80	0	109	0.03%
2023/10/23	1.9	16.67	0.6	16.81	16.65	1.3	111	1.15%
2023/10/20	3.2	16.85	0.2	17.01	16.70	3	116	2.61%
2023/10/19	0.7	17.12	0	0.00	17.00	0.7	120	0.58%
2023/10/18	0.4	17.24	0	0.00	17.05	0.4	120	0.34%
2023/10/17	0.1	17.40	0	0.00	17.25	0.1	120	0.04%
2023/10/16	0.6	17.38	0	0.00	17.20	0.6	122	0.51%
2023/10/13	0.1	17.39	0	0.00	17.30	0.1	125	0.08%
2023/10/12	1.2	17.26	0	0.00	17.25	1.2	128	0.92%
2023/10/11	0.2	17.34	0.3	17.25	17.20	-0.1	133	-0.05%
2023/10/06	1.1	17.26	0	0.00	17.30	1.1	135	0.83%
2023/10/05	0.5	17.38	0	0.00	17.30	0.5	139	0.35%
2023/10/04	1.6	17.20	6.9	17.16	17.20	-5.3	142	-3.74%
2023/10/03	1.5	17.52	0.5	17.65	17.40	1	141	0.69%
2023/10/02	1.2	17.47	0.9	17.55	17.60	0.3	141	0.23%
2023/09/28	0.2	17.70	0	17.85	17.60	0.2	144	0.12%
2023/09/27	1.3	17.60	0.1	17.70	17.60	1.2	145	0.82%
2023/09/26	0.1	17.73	0	0.00	17.75	0.1	147	0.10%
2023/09/25	0.2	17.87	0	0.00	17.80	0.2	149	0.15%
2023/09/22	0	17.90	0	0.00	17.65	0	150	0.01%
2023/09/21	0.9	17.70	0	0.00	17.50	0.9	150	0.59%
2023/09/20	0	18.00	0	0.00	17.85	0	147	0.03%
2023/09/19	0	18.08	0	0.00	17.85	0	149	0.02%
2023/09/18	0.2	17.91	0	0.00	17.80	0.2	149	0.15%
2023/09/15	0.5	18.04	1	17.90	17.60	-0.5	152	-0.30%
2023/09/14	0.1	18.03	0.1	18.05	17.95	0	151	-0.01%
2023/09/13	1.1	17.81	1	17.90	17.85	0.1	152	0.10%
2023/09/12	0.1	18.04	0	0.00	17.85	0.1	153	0.07%
2023/09/11	0	18.22	0	0.00	17.95	0	154	0.00%
2023/09/08	0	17.70	0	0.00	17.65	0	149	0.02%
2023/09/07	0.1	17.74	0.1	17.80	17.65	0	150	-0.03%
2023/09/06	0	17.72	0	0.00	17.65	0	151	0.03%
2023/09/05	0.7	17.69	0	0.00	17.55	0.7	151	0.47%
2023/09/04	0.2	17.72	0	0.00	17.60	0.2	152	0.12%
2023/09/01	2.3	17.65	1	17.65	17.60	1.3	153	0.82%
2023/08/31	0.2	17.69	0	0.00	17.60	0.2	153	0.11%
2023/08/30	0	17.50	0	0.00	17.55	0	154	0.03%
2023/08/29	0	17.35	0	0.00	17.25	0	156	0.02%
2023/08/28	0.1	17.50	0	0.00	17.20	0.1	157	0.08%
2023/08/25	0.6	17.38	0	0.00	17.20	0.6	159	0.36%
2023/08/24	0.1	17.50	0	0.00	17.15	0.1	166	0.07%
2023/08/23	0.1	17.41	0	0.00	17.30	0.1	166	0.04%
2023/08/22	1.5	17.43	0.1	17.70	17.25	1.4	168	0.85%
2023/08/21	0.1	17.75	0	0.00	17.45	0.1	168	0.08%
2023/08/18	0.3	17.63	0	0.00	17.55	0.3	170	0.15%
2023/08/16	0.1	17.45	0	0.00	17.40	0.1	171	0.08%
2023/08/15	0.4	17.49	0	0.00	17.25	0.4	169	0.22%
2023/08/14	0.1	17.69	0.9	17.85	17.35	-0.8	169	-0.47%
2023/08/11	0.3	17.35	0	0.00	17.20	0.3	167	0.15%
2023/08/10	4.6	17.12	1.1	17.15	17.00	3.5	167	2.09%
2023/08/09	0.5	17.67	0	0.00	17.30	0.5	166	0.31%
2023/08/08	2.9	17.46	0	0.00	17.45	2.9	166	1.72%
2023/08/07	3.4	17.58	0.4	17.65	17.55	3	166	1.81%
2023/08/04	3.6	17.57	1.9	17.69	17.70	1.7	165	1.03%
2023/08/02	5.2	17.86	1.1	17.85	17.70	4.1	168	2.42%
2023/08/01	0.4	18.22	0	0.00	18.00	0.4	167	0.23%
2023/07/31	0.1	18.26	0	0.00	18.25	0.1	167	0.08%
2023/07/28	0.2	18.26	0	0.00	18.10	0.2	164	0.09%
2023/07/27	0.1	17.90	0	17.95	17.85	0.1	165	0.05%
2023/07/26	5	17.53	2.2	17.61	17.50	2.8	163	1.72%
2023/07/25	7.2	17.63	2.9	17.73	17.55	4.3	162	2.65%
2023/07/24	12.9	17.89	2.4	18.00	17.70	10.5	159	6.58%
2023/07/21	2.3	18.21	0.9	18.15	18.05	1.4	158	0.88%
2023/07/20	1.2	18.25	0	0.00	18.20	1.2	161	0.77%
2023/07/19	1.7	18.44	0	0.00	18.20	1.7	162	1.04%
2023/07/18	0.2	18.26	0	0.00	18.10	0.2	165	0.10%
2023/07/17	1.2	18.20	0	0.00	18.20	1.2	165	0.72%
2023/07/14	0.1	18.21	0	0.00	18.30	0.1	165	0.07%
2023/07/13	0.2	18.39	0	0.00	18.25	0.2	163	0.09%
2023/07/12	0.2	18.57	0	0.00	18.30	0.2	165	0.11%
2023/07/11	0.7	18.70	0	0.00	18.50	0.7	166	0.41%
2023/07/10	0.4	18.80	0	0.00	18.65	0.4	164	0.25%
2023/07/07	0.2	18.86	0	0.00	18.75	0.2	165	0.09%
2023/07/06	0.2	19.12	0	0.00	18.95	0.2	166	0.11%
2023/07/05	0	18.91	0	0.00	18.75	0	165	0.02%
2023/07/04	0.5	18.85	0	0.00	18.80	0.5	166	0.31%
2023/07/03	1.3	18.84	0	0.00	18.75	1.3	166	0.80%
2023/06/30	0.5	18.88	0	0.00	18.75	0.5	166	0.28%
2023/06/28	1	18.90	1	18.85	18.90	0	171	0.02%
2023/06/27	1.1	18.92	0	0.00	18.90	1.1	178	0.64%
2023/06/26	0.5	19.15	0	0.00	19.15	0.5	185	0.27%
2023/06/21	0.3	19.26	0	0.00	19.15	0.3	215	0.15%
2023/06/20	0.5	19.31	0	0.00	19.10	0.5	217	0.21%
2023/06/19	0.2	19.34	0	0.00	19.35	0.2	241	0.07%
2023/06/16	0.1	19.43	1	19.30	19.20	-0.9	242	-0.38%
2023/06/15	0.1	19.47	0	0.00	19.20	0.1	241	0.04%
2023/06/12	1.2	19.63	0	0.00	19.25	1.2	244	0.51%
2023/06/09	0	0.00	0	19.80	19.60	0	246	0.00%
2023/06/08	1.1	19.65	0	0.00	19.50	1.1	250	0.42%
2023/06/06	0.1	19.83	0	0.00	19.75	0.1	261	0.05%
2023/06/05	0	19.75	0	0.00	19.80	0	272	0.00%
2023/05/31	0	19.80	0	0.00	19.80	0	291	0.01%
2023/05/29	0	19.10	0	19.20	19.25	0	285	0.00%
2023/05/26	0.1	19.24	0	0.00	19.00	0.1	289	0.03%
2023/05/25	1.2	19.03	0.9	19.11	19.00	0.3	289	0.11%
2023/05/24	0.2	19.27	0	0.00	18.95	0.2	291	0.08%
2023/05/19	0.1	19.00	0	0.00	18.80	0.1	292	0.04%
2023/05/18	0	19.05	0	0.00	19.00	0	292	0.01%
2023/05/16	0	0.00	0.2	18.80	18.80	-0.2	292	-0.05%
2023/05/15	5.4	18.41	0	0.00	18.40	5.4	291	1.86%
2023/05/12	0.1	18.52	0	0.00	18.40	0.1	293	0.02%
2023/05/11	0.2	18.55	0.2	18.70	18.25	0	294	0.00%
2023/05/10	0.2	18.45	0	0.00	18.50	0.2	294	0.05%
2023/05/09	3.2	18.55	2.6	18.64	18.50	0.6	297	0.19%
2023/05/08	6.1	19.07	3.3	19.23	18.95	2.8	300	0.94%
2023/05/05	3	19.10	0	0.00	19.15	3	305	0.98%
2023/05/04	3.2	19.01	0	0.00	19.00	3.2	306	1.03%
2023/05/03	1.1	19.04	0	0.00	19.00	1.1	307	0.36%
2023/05/02	0.1	19.05	0	0.00	19.25	0.1	307	0.02%
2023/04/28	0.2	19.05	0	0.00	18.95	0.2	309	0.06%
2023/04/26	0	19.40	0	0.00	18.80	0	307	0.01%
2023/04/25	0.5	19.13	0	0.00	18.75	0.5	307	0.15%
2023/04/24	0	19.47	0	0.00	19.30	0	305	0.01%
2023/04/21	0.2	19.82	0	0.00	19.30	0.2	304	0.05%
2023/04/20	0	20.25	0	0.00	19.80	0	303	0.00%
2023/04/18	0	20.65	0	0.00	20.50	0	297	0.00%
2023/04/17	0	20.75	0	0.00	20.70	0	295	0.01%
2023/04/14	0	20.50	0.1	20.75	20.80	-0.1	289	-0.03%
2023/04/13	0	20.60	2	20.60	20.55	-2	287	-0.70%
2023/04/12	0	0.00	3	20.58	20.60	-3	285	-1.05%
2023/04/11	0	20.95	0	0.00	20.45	0	286	0.01%
2023/04/10	0.2	20.45	0	0.00	20.35	0.2	285	0.07%
2023/04/06	0	20.65	0	0.00	20.40	0	282	0.00%
2023/03/29	0	21.00	3	20.63	20.70	-3	277	-1.08%
2023/03/28	0	21.00	0	0.00	20.30	0	276	0.00%
2023/03/27	0.2	21.08	0	0.00	20.80	0.2	269	0.07%
2023/03/24	0	0.00	1.2	21.41	21.30	-1.2	262	-0.46%
2023/03/23	1.1	20.75	0	0.00	20.70	1.1	233	0.46%
2023/03/22	0	21.00	0	0.00	20.85	0	229	0.01%
2023/03/20	0	19.85	0	0.00	19.55	0	203	0.00%
2023/03/16	0.1	19.20	1	19.05	19.10	-1	204	-0.47%
2023/03/15	0.1	19.70	0	0.00	19.50	0.1	202	0.04%
2023/03/14	0	19.93	0.2	19.75	19.55	-0.2	204	-0.09%
2023/03/13	0.1	19.30	0	0.00	19.75	0.1	202	0.04%
2023/03/10	0.1	19.65	0	0.00	19.70	0.1	200	0.06%
2023/03/09	2.2	20.07	0	0.00	20.05	2.2	194	1.15%
2023/03/08	1	20.95	0	0.00	20.65	1	189	0.53%
2023/03/07	2	20.00	2	19.90	19.95	0	179	0.00%
2023/03/03	1	18.90	0	0.00	18.90	1	158	0.63%
2023/03/02	0.1	18.80	0	0.00	18.75	0.1	158	0.03%
2023/03/01	0	0.00	0.1	18.75	18.75	-0.1	156	-0.03%
2023/02/24	0	0.00	1	18.70	19.00	-1	155	-0.64%
2023/02/23	0	18.80	0	0.00	18.65	0	151	0.00%
2023/02/22	0.1	18.45	0	0.00	18.35	0.1	150	0.04%
2023/02/21	0.1	18.70	0.3	18.70	18.55	-0.2	150	-0.13%
2023/02/20	2.1	18.51	0.1	18.75	18.50	2	151	1.29%
2023/02/16	1	18.30	0	0.00	18.30	1	150	0.67%
2023/02/15	0.2	18.41	0	0.00	18.20	0.2	150	0.16%
2023/02/14	1.3	18.41	0	18.50	18.45	1.3	149	0.84%
2023/02/13	0.3	18.36	0	0.00	18.30	0.3	149	0.20%
2023/02/10	0.3	18.38	0	0.00	18.10	0.3	150	0.17%
2023/02/09	1.1	18.19	0	18.60	18.20	1.1	149	0.75%
2023/02/08	0.2	18.57	0	0.00	18.50	0.2	147	0.16%
2023/02/07	0.2	18.62	0	0.00	18.60	0.2	145	0.13%
2023/02/06	2	18.95	2	18.85	18.75	0	142	0.02%
2023/02/03	0.2	18.47	0	0.00	18.40	0.2	135	0.11%
2023/02/02	0.3	17.72	0	0.00	17.90	0.3	128	0.25%
2023/02/01	0.1	17.69	0	0.00	17.55	0.1	126	0.09%
2023/01/31	0.2	17.65	0	0.00	17.50	0.2	126	0.18%
2023/01/30	1.1	17.41	0	0.00	17.20	1.1	125	0.89%
2023/01/17	0.1	17.19	0	0.00	17.05	0.1	124	0.07%
2023/01/16	0.3	17.24	0	0.00	17.05	0.3	124	0.21%
2023/01/13	1.7	17.07	0	0.00	17.00	1.7	124	1.39%
2023/01/12	0.4	17.34	0.1	17.35	17.20	0.3	123	0.27%
2023/01/11	0.1	17.65	1.4	17.65	17.50	-1.3	122	-1.09%
2023/01/10	1.2	17.58	0	0.00	17.60	1.2	123	0.98%
2023/01/09	0.2	17.59	0	0.00	17.35	0.2	122	0.14%
2023/01/06	0.1	17.35	0	0.00	17.30	0.1	126	0.05%
2023/01/05	0.2	17.43	0	0.00	17.25	0.2	132	0.12%
2023/01/04	0.3	17.35	0	0.00	17.20	0.3	133	0.23%
2023/01/03	0.3	17.12	0	0.00	17.05	0.3	135	0.23%
2022/12/30	0.2	17.31	0	0.00	17.05	0.2	134	0.18%
2022/12/29	0.3	17.26	0	0.00	17.25	0.3	135	0.26%
2022/12/28	1.4	17.39	0	0.00	17.30	1.4	136	1.06%
2022/12/27	0.1	17.58	0	0.00	17.45	0.1	135	0.06%
2022/12/26	0	17.67	0	0.00	17.50	0	136	0.02%
2022/12/23	1	17.45	0.4	17.65	17.50	0.6	137	0.45%
2022/12/22	0	17.90	0	0.00	17.55	0	139	0.01%
2022/12/21	0.3	17.22	0	0.00	17.20	0.3	145	0.19%
2022/12/20	0.1	17.35	0	0.00	17.10	0.1	146	0.10%
2022/12/19	0.1	17.65	0	0.00	17.40	0.1	154	0.06%
2022/12/16	1	17.55	0.1	17.75	17.50	0.9	155	0.57%
2022/12/15	0.1	18.03	0	0.00	17.85	0.1	155	0.04%
2022/12/13	0	18.00	0	0.00	17.65	0	155	0.00%
2022/12/12	0.1	17.70	0	0.00	17.60	0.1	157	0.04%
2022/12/09	0.1	17.85	0	0.00	17.65	0.1	157	0.04%
2022/12/08	0.2	18.95	0	0.00	17.60	0.2	157	0.13%
2022/12/07	0.1	17.71	0	0.00	17.35	0.1	157	0.06%
2022/12/06	0.5	17.87	0	0.00	17.50	0.5	157	0.31%
2022/12/05	1.6	18.01	0	0.00	18.00	1.6	155	1.02%
2022/12/02	0.1	18.12	0.3	18.05	18.00	-0.2	155	-0.12%
2022/12/01	0.2	17.82	0	0.00	17.85	0.2	152	0.10%
2022/11/29	0.2	17.10	0	0.00	17.15	0.2	156	0.10%
2022/11/28	0.1	16.95	0	0.00	16.95	0.1	156	0.09%
2022/11/25	1.2	16.93	0	0.00	16.90	1.2	158	0.77%
2022/11/24	0.1	17.10	0	0.00	17.05	0.1	158	0.07%
2022/11/23	0.2	17.06	0	0.00	16.95	0.2	158	0.09%
2022/11/22	1.1	16.86	0	0.00	16.75	1.1	159	0.68%
2022/11/21	1.3	17.01	0	0.00	16.90	1.3	161	0.82%
2022/11/18	1.1	17.06	0.1	17.30	16.95	1.1	161	0.67%
2022/11/17	0	17.20	0	0.00	17.15	0	160	0.02%
2022/11/16	0	17.20	0	0.00	16.95	0	159	0.00%
2022/11/15	0	17.20	0	0.00	17.15	0	158	0.02%
2022/11/14	0	17.06	0	0.00	17.10	0	161	0.01%
2022/11/11	0.3	17.02	0.1	17.00	16.90	0.3	165	0.16%
2022/11/10	0.3	16.98	0	0.00	16.80	0.3	165	0.18%
2022/11/08	0.2	17.15	0	0.00	16.85	0.2	175	0.09%
2022/11/07	0.1	17.05	0	0.00	16.95	0.1	174	0.06%
2022/11/04	0.1	16.80	0	0.00	16.85	0.1	176	0.05%
2022/11/03	0	16.85	0	0.00	16.80	0	178	0.01%
2022/11/02	0.1	16.95	0	0.00	16.75	0.1	178	0.06%
2022/11/01	0.6	16.60	0	0.00	16.40	0.6	180	0.31%
2022/10/31	0.1	16.70	0	0.00	16.20	0.1	180	0.06%
2022/10/28	0.1	16.31	0	0.00	16.10	0.1	182	0.08%
2022/10/27	0	16.50	1	16.50	16.45	-1	184	-0.54%
2022/10/26	0.1	16.28	4	16.24	16.25	-3.9	185	-2.09%
2022/10/24	0.1	16.25	6	16.32	16.00	-6	185	-3.20%
2022/10/21	1.5	15.89	10	15.93	15.95	-8.5	185	-4.60%
2022/10/20	0.4	16.05	0	0.00	16.00	0.4	185	0.22%
2022/10/18	1.5	16.38	0	0.00	16.20	1.5	187	0.81%
2022/10/17	0.7	16.12	0	0.00	15.90	0.7	190	0.35%
2022/10/14	0.1	16.15	0	0.00	16.15	0.1	192	0.06%
2022/10/13	0.8	16.12	0.5	15.50	15.15	0.3	192	0.14%
2022/10/12	0.3	16.53	0	0.00	16.35	0.3	187	0.17%
2022/10/11	2.9	16.75	0	0.00	16.45	2.9	188	1.52%
2022/10/07	0.1	17.27	0	0.00	17.15	0.1	189	0.05%
2022/10/06	0.2	17.20	0	0.00	17.15	0.2	191	0.12%
2022/10/05	1.2	17.17	0	0.00	17.00	1.2	192	0.61%
2022/10/04	0.2	17.00	0	0.00	17.05	0.2	194	0.10%
2022/10/03	0.4	16.68	0	0.00	16.60	0.4	194	0.19%
2022/09/30	0.8	16.54	0	0.00	16.70	0.8	196	0.39%
2022/09/29	0.5	16.56	0	0.00	16.50	0.5	198	0.25%
2022/09/28	1.6	16.74	0	0.00	16.10	1.6	200	0.82%
2022/09/27	1.2	17.22	0.1	17.30	17.15	1.1	195	0.55%
2022/09/26	6.4	17.47	0	0.00	16.95	6.4	199	3.20%
2022/09/23	1	18.32	0	0.00	17.90	1	200	0.49%
2022/09/22	2.2	18.16	0	19.65	18.10	2.2	204	1.09%
2022/09/21	0	18.60	0	0.00	18.15	0	203	0.01%
2022/09/20	0.1	18.97	0	0.00	18.50	0.1	203	0.04%
2022/09/19	0.2	18.77	1	18.55	18.50	-0.8	203	-0.41%
2022/09/16	0	0.00	5	18.78	18.75	-5	205	-2.43%
2022/09/15	0.1	19.37	0	0.00	19.05	0.1	208	0.06%
2022/09/14	0.1	19.00	0	0.00	18.85	0.1	213	0.03%
2022/09/13	0.2	19.69	0	0.00	19.25	0.2	217	0.10%
2022/09/12	0.1	19.55	0	0.00	19.30	0.1	222	0.04%
2022/09/08	1.1	19.07	0	0.00	19.20	1.1	224	0.48%
2022/09/07	0.1	19.28	0	0.00	18.90	0.1	226	0.05%
2022/09/06	0.1	19.44	0	0.00	18.95	0.1	227	0.05%
2022/09/05	0.1	19.73	0	0.00	19.15	0.1	227	0.03%
2022/09/02	0	19.85	0	0.00	19.55	0	227	0.01%
2022/09/01	2.1	19.76	0	0.00	19.70	2.1	225	0.92%
2022/08/30	0	20.50	0	0.00	20.05	0	225	0.00%
2022/08/26	0.1	20.75	0	0.00	20.40	0.1	227	0.04%
2022/08/25	0.2	20.48	0	0.00	20.15	0.2	227	0.07%
2022/08/23	2	20.20	0	0.00	20.10	2	236	0.85%
2022/08/22	0.1	20.56	0	0.00	20.15	0.1	240	0.03%
2022/08/19	0.1	20.45	0	0.00	20.55	0.1	241	0.04%
2022/08/18	0	20.70	0	0.00	20.25	0	240	0.01%
2022/08/17	0.2	20.30	0	0.00	20.00	0.2	241	0.06%
2022/08/16	0.1	19.80	0	0.00	19.70	0.1	242	0.02%
2022/08/15	5	20.00	5	20.10	20.05	0	238	0.00%
2022/08/12	0	20.80	0	0.00	19.85	0	241	0.00%
2022/08/11	0	21.38	0	0.00	19.65	0	246	0.00%
2022/08/10	0	19.70	0	0.00	19.55	0	248	0.02%
2022/08/08	0	19.40	0	0.00	19.40	0	271	0.02%
2022/08/04	0.1	19.17	0	0.00	19.00	0.1	277	0.04%
2022/08/02	0.2	19.51	0	0.00	19.40	0.2	289	0.08%
2022/07/29	0	20.20	0	0.00	20.10	0	293	0.01%
2022/07/28	0	20.30	0.1	20.04	19.95	0	294	-0.01%
2022/07/26	0	20.42	2	19.80	19.95	-2	298	-0.66%
2022/07/25	0	0.00	0.8	20.28	20.20	-0.8	298	-0.26%
2022/07/21	0	20.20	0	0.00	20.05	0	316	0.01%
2022/07/19	0	19.60	0	0.00	19.55	0	319	0.01%
2022/07/18	0	19.95	0	0.00	19.40	0	321	0.00%
2022/07/15	0	19.00	1	19.10	19.10	-1	322	-0.31%
2022/07/14	0	18.65	0	0.00	18.75	0	322	0.01%
2022/07/13	1.3	18.57	0	0.00	18.40	1.3	322	0.40%
2022/07/12	0.3	18.34	5	17.80	17.80	-4.7	326	-1.45%
2022/07/11	0	18.80	0	0.00	18.80	0	331	0.01%
2022/07/08	0	18.80	0	0.00	18.65	0	333	0.01%
2022/07/06	1.6	18.07	1	17.70	17.70	0.6	337	0.16%
2022/07/05	0.2	18.23	1	18.25	18.30	-0.9	342	-0.25%
2022/07/04	2.7	17.70	1	18.00	17.70	1.7	344	0.50%
2022/07/01	3.1	18.02	0	0.00	17.60	3.1	346	0.91%
2022/06/30	0.3	19.45	0	0.00	19.05	0.3	342	0.09%
2022/06/27	1	20.30	1.5	20.43	20.35	-0.5	353	-0.14%
2022/06/23	0	19.70	0	0.00	19.40	0	364	0.01%
2022/06/22	1	19.55	0	0.00	19.25	1	367	0.28%
2022/06/21	0.1	19.72	0	0.00	19.95	0.1	368	0.04%
2022/06/20	5.1	19.22	0	0.00	19.20	5.1	373	1.38%
2022/06/17	0	20.45	0	0.00	20.10	0	384	0.01%
2022/06/09	0	22.80	0	0.00	22.50	0	411	0.00%
2022/05/31	0	23.95	0.1	22.10	22.10	0	464	-0.01%
2022/05/25	0	21.95	0	0.00	21.65	0	492	0.00%
2022/05/24	0	0.00	2	21.20	21.20	-2	508	-0.39%
2022/05/23	0	0.00	2	21.63	21.55	-2	516	-0.39%
2022/05/18	1	21.15	0	0.00	21.15	1	568	0.18%
2022/05/17	0	0.00	1	21.00	21.15	-1	592	-0.17%
2022/05/16	2	20.40	0	0.00	20.35	2	599	0.34%
2022/05/13	0	20.75	1	20.65	20.55	-1	604	-0.16%
2022/05/11	0	20.95	0	0.00	20.75	0	660	0.00%
2022/05/10	2	20.21	0	0.00	20.75	2	722	0.28%
2022/05/09	0	19.95	0	0.00	19.80	0	800	0.00%
2022/05/06	4.1	20.31	0	0.00	20.60	4.1	855	0.48%
2022/05/05	0.1	21.10	1	20.85	20.90	-1	873	-0.11%
2022/05/04	0	0.00	0	21.55	20.50	0	919	0.00%
2022/05/03	0	20.55	0	0.00	20.30	0	967	0.00%
2022/04/29	0.1	20.44	0	0.00	20.20	0.1	1,018	0.01%
2022/04/27	0.1	20.94	0	0.00	19.65	0.1	1,213	0.01%
2022/04/26	0	22.40	0	0.00	20.75	0	1,492	0.00%
2022/04/25	0	22.00	0	0.00	20.75	0	1,717	0.00%
2022/04/22	0	24.45	0	0.00	21.75	0	1,850	0.00%
2022/04/21	0	22.30	1	22.25	22.30	-1	2,012	-0.05%
2022/04/20	0	22.80	0	0.00	22.10	0	2,659	0.00%
2022/04/19	0	0.00	1	22.00	21.80	-1	2,901	-0.03%
2022/04/15	1	21.95	0	0.00	21.95	1	2,956	0.03%
2022/04/14	1	22.60	1	22.80	22.45	0	2,964	0.00%
2022/04/12	0	22.25	0	0.00	22.20	0	2,992	0.00%
2022/04/11	1	22.80	0	0.00	22.40	1	2,989	0.03%
2022/04/08	0	23.20	0	0.00	23.25	0	2,985	0.00%
2022/03/30	0	24.05	5	24.25	24.20	-5	3,006	-0.17%
2022/03/29	0	23.95	5	24.00	23.75	-5	3,008	-0.17%
2022/03/25	1.1	23.84	0	0.00	23.75	1.1	3,004	0.04%
2022/03/24	0	24.45	0	0.00	24.15	0	3,003	0.00%
2022/03/23	1	24.00	0	0.00	23.90	1	3,011	0.03%
2022/03/22	7.1	23.86	2.1	24.01	24.00	5	3,014	0.17%
2022/03/21	5	23.05	0	0.00	23.05	5	3,026	0.17%
2022/03/18	1	23.75	1	23.70	23.65	0	3,089	0.00%
2022/03/15	1	22.70	1	22.50	22.35	0	3,162	0.00%
2022/03/11	1	23.00	0	0.00	22.90	1	3,179	0.03%
2022/03/08	1	22.85	0	0.00	22.35	1	3,189	0.03%
2022/03/07	0.1	23.50	3	23.85	23.15	-2.9	3,183	-0.09%
2022/03/04	0	0.00	1	24.55	24.30	-1	3,175	-0.03%
2022/03/03	0	0.00	2	25.50	24.85	-2	3,179	-0.06%
2022/03/01	0	0.00	4	25.13	25.05	-4	3,219	-0.12%
2022/02/25	0	0.00	2	24.50	24.60	-2	3,246	-0.06%
2022/02/23	0	0.00	4	25.53	25.55	-4	3,340	-0.12%
2022/02/22	0	25.65	1	25.20	25.30	-1	3,343	-0.03%
2022/02/21	2	25.90	1	26.00	26.10	1	3,331	0.03%
2022/02/18	0	0.00	3	26.35	26.30	-3	3,324	-0.09%
2022/02/17	2	26.65	2	26.70	26.05	0	3,317	0.00%
2022/02/16	1	26.95	0	0.00	26.60	1	3,298	0.03%
2022/02/15	1	27.00	1	26.65	26.50	0	3,284	0.00%
2022/02/14	2	26.75	2	26.60	26.70	0	3,272	0.00%
2022/02/11	17	28.10	0	0.00	27.70	17	3,253	0.52%
2022/02/10	7	28.25	8	28.10	27.95	-1	3,229	-0.03%
2022/02/09	6	27.98	4	28.10	28.90	2	3,168	0.06%
2022/02/08	6	27.19	22	27.39	27.10	-16	3,087	-0.52%
2022/02/07	3	26.57	3	26.55	26.65	0	3,034	0.00%
2022/01/26	8.1	26.74	6	26.03	26.00	2.1	3,022	0.07%
2022/01/25	7	27.16	2	27.38	27.10	5	3,001	0.17%
2022/01/24	0	0.00	2	27.03	26.90	-2	2,983	-0.07%
2022/01/21	7	28.37	2	27.60	27.60	5	2,937	0.17%
2022/01/20	12.1	29.03	11	29.15	29.35	1.1	2,862	0.04%
2022/01/19	48	29.24	56	29.23	29.70	-8	2,748	-0.29%
2022/01/18	31	28.52	19	28.62	28.60	12	2,458	0.49%
2022/01/17	5	27.07	8	27.28	26.80	-3	2,234	-0.13%
2022/01/14	12	27.02	20	27.51	27.10	-8	2,099	-0.38%
2022/01/13	165	29.52	136	28.98	29.00	29	1,942	1.49%	大買/大賣/
2022/01/12	11	27.82	6	28.05	28.05	5	1,296	0.39%
2022/01/11	7	26.39	4	26.19	25.50	3	1,063	0.28%
2022/01/10	0	0.00	10	25.75	25.65	-10	1,027	-0.97%
2022/01/06	0	0.00	1	25.35	25.35	-1	1,001	-0.10%
2022/01/04	1	25.50	1	25.60	25.55	0	977	0.00%
2021/12/30	1	25.80	0	0.00	25.70	1	988	0.10%
2021/12/27	0	0.00	1	26.15	26.25	-1	1,006	-0.10%
2021/12/24	1	25.80	0	0.00	25.75	1	1,005	0.10%
2021/12/23	3	25.93	0	0.00	25.65	3	1,011	0.30%
2021/12/15	0	0.00	5	26.08	25.90	-5	1,013	-0.49%
2021/12/14	10	26.31	3	26.57	26.30	7	994	0.70%
2021/12/13	2	26.03	6	26.27	26.20	-4	933	-0.43%
2021/12/10	0.1	24.55	0	0.00	24.65	0.1	888	0.01%
2021/12/09	7	25.21	0	0.00	24.90	7	886	0.79%
2021/12/01	0	0.00	2	24.38	24.60	-2	864	-0.23%
2021/11/29	1	22.90	5	23.54	23.35	-4	860	-0.46%
2021/11/26	10	24.08	0	0.00	23.75	10	860	1.16%
2021/11/25	3	25.20	5	25.15	24.85	-2	839	-0.24%
2021/11/24	2	25.75	1	25.60	25.65	1	818	0.12%
2021/11/23	7	27.03	8	27.43	26.15	-1	793	-0.13%
2021/11/11	0	25.45	0.2	25.25	25.00	-0.2	777	-0.02%
2021/11/02	0	0.00	3	25.67	24.70	-3	981	-0.31%
2021/11/01	2	25.98	5	25.80	26.00	-3	1,000	-0.30%
2021/10/21	0	0.00	1	24.45	23.80	-1	1,705	-0.06%
2021/10/20	1	24.10	0	0.00	24.15	1	2,156	0.05%
2021/10/19	0	0.00	2	23.80	24.00	-2	2,363	-0.08%
2021/10/15	0	22.80	0	0.00	23.40	0	2,452	0.00%
2021/10/14	0.1	22.25	0.1	21.95	22.25	0	2,474	0.00%
2021/10/13	0	0.00	8	22.01	21.85	-8	2,482	-0.32%
2021/10/12	2	22.95	0	0.00	22.60	2	2,514	0.08%
2021/10/08	0	0.00	1	23.00	23.00	-1	2,523	-0.04%
2021/10/07	1	22.40	0	0.00	23.05	1	2,546	0.04%
2021/10/05	0	22.05	0	0.00	22.40	0	2,638	0.00%
2021/10/04	0	0.00	1	21.80	21.60	-1	2,643	-0.04%
2021/10/01	1	23.50	3	23.00	23.10	-2	2,659	-0.08%
2021/09/28	0	0.00	2	24.65	24.75	-2	2,729	-0.07%
2021/09/27	4.2	25.06	1.2	25.20	25.25	3	2,743	0.11%
2021/09/24	0	0.00	0	25.00	24.55	0	2,760	0.00%
2021/09/23	0	24.90	0	0.00	24.00	0	2,770	0.00%
2021/09/22	0.1	24.10	0.3	24.10	24.20	-0.2	2,783	-0.01%
2021/09/17	1	24.15	0	0.00	24.90	1	2,788	0.04%
2021/09/16	0.3	24.60	0	0.00	24.15	0.3	2,793	0.01%
2021/09/15	0.1	24.65	0	0.00	24.55	0.1	2,810	0.00%
2021/09/13	1	25.10	0	0.00	24.70	1	2,847	0.04%
2021/09/07	3	24.82	1	24.80	24.85	2	2,926	0.07%
2021/09/06	5	25.60	0	0.00	25.20	5	2,928	0.17%
2021/09/02	1	27.30	1	26.55	26.55	0	2,941	0.00%
2021/09/01	0.1	27.25	2	27.23	27.35	-1.9	2,956	-0.07%
2021/08/30	1	26.85	0	0.00	26.50	1	2,961	0.03%
2021/08/27	0	0.00	4	26.69	26.45	-4	2,977	-0.13%
2021/08/26	2	26.40	1	26.25	26.35	1	2,986	0.03%
2021/08/25	0	0.00	6	26.89	26.60	-6	3,008	-0.20%
2021/08/24	8	26.31	4	25.84	25.80	4	3,036	0.13%
2021/08/23	2	26.05	2	25.95	26.10	0	3,076	0.00%
2021/08/20	3	25.33	1	25.10	25.00	2	3,099	0.06%
2021/08/18	2	25.40	1	26.10	26.45	1	3,282	0.03%
2021/08/17	1	26.85	2	27.40	26.05	-1	3,291	-0.03%
2021/08/16	1	27.25	0	0.00	27.85	1	3,289	0.03%
2021/08/13	0	0.00	2	28.25	28.30	-2	3,321	-0.06%
2021/08/12	0	0.00	1	27.25	27.35	-1	3,266	-0.03%
2021/08/11	4	27.51	2	27.10	27.00	2	3,288	0.06%
2021/08/10	2	27.65	1	27.60	27.60	1	3,312	0.03%
2021/08/09	0	0.00	2	28.98	28.75	-2	3,372	-0.06%
2021/08/06	1	30.20	2	29.73	29.55	-1	3,385	-0.03%
2021/08/05	3	30.30	5.1	30.40	30.40	-2.1	3,432	-0.06%
2021/08/04	2.1	31.07	4	31.09	31.00	-1.9	3,473	-0.06%
2021/08/03	11	31.74	3	31.75	31.45	8	3,479	0.23%
2021/08/02	12	30.94	4.8	30.98	31.20	7.2	3,474	0.21%
2021/07/30	46	31.49	47	31.64	30.55	-1	3,509	-0.03%
2021/07/29	9	29.98	9	29.71	29.65	0	3,393	0.00%
2021/07/28	18	28.98	13	28.97	29.15	5	3,351	0.15%
2021/07/27	40	32.11	41	31.95	30.80	-1	3,330	-0.03%
2021/07/26	57	32.44	37	32.92	33.35	20	3,175	0.63%
2021/07/23	19	29.97	45	29.72	30.35	-26	2,752	-0.94%
2021/07/22	0	0.00	11	28.35	27.60	-11	2,590	-0.42%
2021/07/21	10	26.18	1	26.00	26.05	9	2,568	0.35%
2021/07/20	11	27.81	3	27.45	27.45	8	2,570	0.31%
2021/07/19	2	28.65	0	0.00	28.65	2	2,583	0.08%
2021/07/16	1	29.00	9	29.08	28.95	-8	2,669	-0.30%
2021/07/14	2	28.10	0	0.00	27.70	2	2,818	0.07%
2021/07/13	11	29.30	12	29.56	28.60	-1	2,877	-0.03%
2021/07/12	6	29.33	5.1	29.40	29.45	1	2,882	0.03%
2021/07/09	0	0.00	4	29.10	28.90	-4	2,877	-0.14%
2021/07/08	0.2	29.00	4	29.33	29.15	-3.8	3,023	-0.13%
2021/07/06	4	28.83	7	29.33	28.45	-3	3,432	-0.09%
2021/07/05	1	28.30	3	28.85	29.10	-2	3,499	-0.06%
2021/07/02	0.1	27.85	3	28.55	28.25	-2.9	3,758	-0.08%
2021/07/01	2	27.80	2	28.50	27.70	0	3,861	0.00%
2021/06/30	0.1	28.30	0	0.00	28.15	0.1	3,954	0.00%
2021/06/29	11	28.61	1	28.35	28.20	10	4,041	0.25%
2021/06/28	1.1	28.79	0	0.00	29.00	1.1	4,203	0.03%
2021/06/25	6.1	28.88	3	29.50	28.70	3.1	4,329	0.07%
2021/06/24	0	0.00	3	29.15	29.15	-3	4,410	-0.07%
2021/06/23	0	0.00	4	28.73	28.65	-4	4,473	-0.09%
2021/06/22	7	27.69	0	0.00	27.45	7	4,604	0.15%
2021/06/21	8.1	28.00	3	27.90	27.85	5.1	4,830	0.10%
2021/06/18	8	29.01	3	29.75	28.80	5	5,231	0.10%
2021/06/17	6	27.89	5	28.52	29.20	1	5,540	0.02%
2021/06/16	1	27.85	0	0.00	27.85	1	5,701	0.02%
2021/06/15	0	28.95	0	0.00	28.45	0	5,789	0.00%
2021/06/11	1	28.55	4	29.00	28.25	-3	5,955	-0.05%
2021/06/10	0	0.00	2	28.75	28.25	-2	5,992	-0.03%
2021/06/09	6	28.60	0	0.00	28.25	6	6,072	0.10%
2021/06/08	0	0.00	1	29.30	29.15	-1	6,120	-0.02%
2021/06/07	6	28.93	0	0.00	28.70	6	6,182	0.10%
2021/06/04	7	29.41	5	29.29	29.20	2	6,208	0.03%
2021/06/02	5	29.82	3	30.17	29.60	2	6,286	0.03%
2021/06/01	1	30.30	6	30.69	30.35	-5	6,315	-0.08%
2021/05/31	2	29.80	9	30.01	29.80	-7	6,379	-0.11%
2021/05/28	3	30.00	0	29.95	30.00	3	6,954	0.04%
2021/05/27	32	29.80	15	29.55	29.55	17	7,009	0.24%
2021/05/26	45	30.45	11	30.45	30.65	34	6,959	0.49%
2021/05/25	10	29.63	35	29.33	29.35	-25	6,856	-0.36%
2021/05/24	0	0.00	1	27.85	28.85	-1	6,877	-0.01%
2021/05/21	3	28.13	7	28.51	28.35	-4	6,900	-0.06%
2021/05/20	8	27.90	0	0.00	27.35	8	6,925	0.12%
2021/05/18	16	26.98	6	27.23	27.80	10	7,051	0.14%
2021/05/17	9.1	25.72	5	26.36	25.30	4.1	7,097	0.06%
2021/05/14	2	27.73	4	26.84	26.50	-2	7,050	-0.03%
2021/05/13	8	26.87	6	25.93	26.80	2	7,031	0.03%
2021/05/12	16	25.79	11	26.28	25.35	5	6,994	0.07%
2021/05/11	5	28.27	1	29.00	27.50	4	6,950	0.06%
2021/05/10	13	30.12	9	30.33	30.05	4	6,965	0.06%
2021/05/07	0	0.00	3	31.78	32.15	-3	6,969	-0.04%
2021/05/06	11	29.84	10	30.10	29.25	1	6,960	0.01%
2021/05/05	6	31.13	5	30.00	29.80	1	7,007	0.01%
2021/05/04	6.1	30.15	2	30.20	30.30	4.1	7,058	0.06%
2021/05/03	12	32.79	5	33.32	32.20	7	7,061	0.10%
2021/04/29	2.6	35.55	0	0.00	35.15	2.6	7,090	0.04%
2021/04/28	1	35.70	3	35.97	36.00	-2	7,407	-0.03%
2021/04/27	1	37.35	0	0.00	36.30	1	8,266	0.01%
2021/04/26	1	37.20	0	0.00	36.70	1	8,349	0.01%
2021/04/23	2	36.67	0	0.00	36.70	2	8,415	0.02%
2021/04/22	5.2	37.08	4	37.81	36.25	1.2	8,518	0.01%
2021/04/21	10	38.35	9	38.38	37.95	1	8,609	0.01%
2021/04/20	7	37.81	14	38.49	39.00	-7	8,611	-0.08%
2021/04/19	5.2	37.37	5	37.05	37.50	0.2	8,616	0.00%
2021/04/16	5	36.42	0	37.00	36.50	5	8,716	0.06%
2021/04/15	3.5	36.65	1	36.90	36.45	2.5	8,890	0.03%
2021/04/14	17	36.63	40	36.47	36.00	-23	9,145	-0.25%
2021/04/13	24	39.54	32	38.71	38.25	-8	9,959	-0.08%
2021/04/12	36	41.66	25	41.01	40.75	11	10,483	0.10%
2021/04/09	12	39.73	15	39.81	39.55	-3	10,547	-0.03%
2021/04/08	38	40.67	17.1	40.72	40.70	21	10,828	0.19%
2021/04/07	13	39.65	21	39.32	39.25	-8	10,782	-0.07%
2021/04/06	5	38.75	12	38.78	38.85	-7	10,722	-0.07%
2021/04/01	3.1	38.07	7	38.26	38.10	-4	10,711	-0.04%
2021/03/31	8	38.88	4	38.83	38.50	4	10,670	0.04%
2021/03/30	7	38.13	9	38.49	39.70	-2	10,534	-0.02%
2021/03/29	12	38.17	9.2	37.93	37.95	2.8	10,665	0.03%
2021/03/26	0	37.50	6	37.26	37.30	-6	10,599	-0.06%
2021/03/25	12	37.89	5	37.59	37.50	7	10,552	0.07%
2021/03/24	19	38.21	17	38.38	38.40	2	10,424	0.02%
2021/03/23	89	39.08	104	38.18	37.40	-15	10,207	-0.15%	大賣/
2021/03/22	31	37.42	27.1	37.25	38.00	3.9	9,807	0.04%
2021/03/19	13.2	35.84	27	36.20	35.50	-13.8	9,506	-0.15%
2021/03/18	3	34.73	8	35.01	35.35	-5	9,356	-0.05%
2021/03/17	13	34.83	14.1	35.10	35.05	-1.1	9,348	-0.01%
2021/03/16	14	34.19	12	33.80	33.95	2	9,244	0.02%
2021/03/15	22	34.20	13	34.50	34.30	9	9,352	0.10%
2021/03/12	0	34.90	3	33.92	34.00	-3	9,395	-0.03%
2021/03/11	12	32.99	4	32.65	33.35	8	9,664	0.08%
2021/03/10	2.1	32.29	1	32.90	31.90	1.1	9,709	0.01%
2021/03/09	2	31.70	6	31.83	31.90	-4	9,985	-0.04%
2021/03/08	1.1	33.14	4	32.13	32.15	-2.9	10,054	-0.03%
2021/03/05	2.6	33.08	2	33.25	33.05	0.6	10,030	0.01%
2021/03/04	28.1	33.69	11	33.30	33.25	17.1	9,990	0.17%
2021/03/03	59	34.72	68.4	35.30	33.80	-9.4	9,932	-0.09%
2021/03/02	38	33.15	29	33.27	33.20	9	9,330	0.10%
2021/02/26	0	32.95	0	0.00	32.15	0	9,270	0.00%
2021/02/25	3	32.20	4	32.04	32.35	-1	9,266	-0.01%
2021/02/24	5	33.46	4	33.18	32.30	1	9,267	0.01%
2021/02/23	25	33.45	2	33.35	33.15	23	9,221	0.25%
2021/02/22	23	32.81	23	33.21	33.35	0	9,263	0.00%
2021/02/19	25	31.60	25	31.97	32.90	0	9,228	0.00%
2021/02/18	18	31.67	17	31.86	31.65	1	9,255	0.01%
2021/02/17	3	31.06	14	30.39	31.75	-11	9,193	-0.12%
2021/02/05	12	28.95	0	0.00	28.90	12	9,105	0.13%
2021/02/04	0.4	29.30	0	0.00	29.65	0.4	9,077	0.00%
2021/02/03	0	30.00	1	30.55	29.70	-1	9,071	-0.01%
2021/02/02	3	30.02	7	30.16	30.00	-4	9,048	-0.04%
2021/02/01	23	29.85	20	30.11	29.80	3	9,021	0.03%
2021/01/29	5	30.02	39	30.22	30.05	-34	8,955	-0.38%
2021/01/28	2	31.03	1	30.80	30.65	1	8,884	0.01%
2021/01/27	6	32.02	4	32.35	31.75	2	8,832	0.02%
2021/01/26	7	32.86	1	33.90	32.25	6	8,758	0.07%
2021/01/25	4	33.25	8.1	33.43	33.75	-4.1	8,684	-0.05%
2021/01/22	6	33.80	2.1	33.86	34.20	3.9	8,620	0.05%
2021/01/21	60	34.94	52	34.95	34.50	8	8,514	0.09%
2021/01/20	127.5	35.45	159	35.43	34.90	-31.5	8,177	-0.39%	大買/大賣/
2021/01/19	18	34.14	12	34.18	33.50	6	7,286	0.08%
2021/01/18	6	33.78	6	33.40	34.00	0	7,174	0.00%
2021/01/15	21	33.75	21	33.67	33.30	0	7,074	0.00%
2021/01/14	22	34.29	28	34.68	34.60	-6	6,950	-0.09%
2021/01/13	18	33.85	20	34.18	33.95	-2	6,807	-0.03%
2021/01/12	13.1	33.76	14	34.01	34.15	-0.9	6,718	-0.01%
2021/01/11	27.1	34.83	25	34.85	34.40	2.1	6,629	0.03%
2021/01/08	25	33.60	17.1	33.42	34.10	7.9	6,490	0.12%
2021/01/07	39.1	35.53	24	35.50	35.75	15.1	6,368	0.24%
2021/01/06	102	36.89	101	36.31	35.15	1	6,077	0.02%	大買/大賣/
2021/01/05	60.1	35.98	42	36.43	36.60	18.1	5,120	0.35%
2021/01/04	35	32.45	19	33.12	33.30	16	4,439	0.36%
2020/12/31	31	29.02	12	29.07	30.30	19	4,107	0.46%
2020/12/30	7	27.09	14	26.63	27.55	-7	3,704	-0.19%
2020/12/29	6	26.00	0	0.00	25.70	6	3,486	0.17%
2020/12/28	0	0.00	15	25.95	26.05	-15	3,436	-0.44%
2020/12/25	13	25.56	3	25.45	25.50	10	3,339	0.30%
2020/12/24	5	25.00	20	25.19	25.25	-15	3,294	-0.46%
2020/12/23	10	23.95	17	24.57	25.10	-7	3,271	-0.21%
2020/12/22	16	24.66	2	24.95	23.75	14	3,083	0.45%
2020/12/21	0	0.00	1	24.30	24.00	-1	3,148	-0.03%
2020/12/18	3	24.80	3	24.77	24.45	0	3,153	0.00%
2020/12/17	0	0.00	1	25.10	25.10	-1	3,241	-0.03%
2020/12/16	1	25.20	0	0.00	25.00	1	3,350	0.03%
2020/12/15	2	24.78	0	0.00	24.80	2	3,867	0.05%
2020/12/14	2	25.80	10	25.36	25.20	-8	4,125	-0.19%
2020/12/11	5	25.39	3	24.85	25.00	2	4,176	0.05%
2020/12/10	2	26.40	2	26.20	26.00	0	4,158	0.00%
2020/12/09	44	26.78	42	27.06	26.80	2	4,104	0.05%
2020/12/08	7	26.20	6	26.18	26.20	1	3,966	0.03%
2020/12/07	14	25.81	32	25.75	26.75	-18	3,864	-0.47%
2020/12/04	3	24.83	4	25.14	25.10	-1	3,584	-0.03%
2020/12/03	46	25.34	13	25.08	24.20	33	3,496	0.94%
2020/12/02	0	0.00	11	25.71	26.05	-11	3,213	-0.34%
2020/12/01	4	23.25	4	23.18	23.70	0	3,166	0.00%
2020/11/27	2	23.50	1	23.30	23.20	1	3,266	0.03%
2020/11/24	3	22.65	0	0.00	22.30	3	3,558	0.08%
2020/11/23	0	0.00	11	22.76	22.75	-11	3,576	-0.31%
2020/11/20	1	22.85	1	23.05	22.85	0	3,637	0.00%
2020/11/19	13	23.19	3	23.10	23.15	10	3,775	0.26%
2020/11/18	9	22.80	1	22.75	22.65	8	3,754	0.21%
2020/11/17	3	22.75	1	22.95	22.65	2	3,736	0.05%
2020/11/12	3	21.30	14	21.39	21.20	-11	3,715	-0.30%
2020/11/11	0	21.10	0	0.00	20.95	0	3,732	0.00%
2020/11/05	0	0.00	2	21.20	21.30	-2	3,860	-0.05%
2020/11/04	3	21.42	0	0.00	21.10	3	3,898	0.08%
2020/11/02	1	20.40	4	20.30	20.35	-3	3,961	-0.08%
2020/10/30	0	0.00	1	20.60	20.55	-1	4,048	-0.02%
2020/10/28	1	21.40	0	0.00	21.40	1	4,100	0.02%
2020/10/27	0	0.00	6	21.70	21.60	-6	4,206	-0.14%
2020/10/26	0	0.00	1	22.20	22.10	-1	4,279	-0.02%
2020/10/22	1	22.15	9	22.13	22.20	-8	4,500	-0.18%
2020/10/21	1	22.75	0	0.00	22.55	1	4,527	0.02%
2020/10/16	4	22.80	0	0.00	22.60	4	4,627	0.09%
2020/10/15	1	23.30	3	23.02	23.40	-2	4,630	-0.04%
2020/10/14	2	22.35	2	22.45	22.40	0	4,599	0.00%
2020/10/07	0	0.00	9	22.45	22.45	-9	5,290	-0.17%
2020/10/06	0	0.00	1	22.45	22.60	-1	5,474	-0.02%
2020/10/05	0	0.00	1	21.80	22.20	-1	5,757	-0.02%
2020/09/28	1	21.70	0	0.00	21.65	1	6,214	0.02%
2020/09/25	5	21.20	5	21.65	21.25	0	6,230	0.00%
2020/09/24	9	22.27	0	0.00	21.80	9	6,161	0.15%
2020/09/23	3.1	23.44	1	23.15	23.10	2.1	6,075	0.03%
2020/09/22	2.3	23.43	1	23.30	23.35	1.3	6,054	0.02%
2020/09/21	17	24.61	9	24.45	24.25	8	5,939	0.13%
2020/09/18	68	26.49	48	26.28	25.45	20	5,816	0.34%
2020/09/17	10	25.69	39	26.18	26.70	-29	5,282	-0.55%
2020/09/16	2	24.70	0	0.00	24.30	2	5,000	0.04%
2020/09/15	2	24.48	10	24.15	24.55	-8	4,915	-0.16%
2020/09/11	10	22.95	10	23.40	22.90	0	5,032	0.00%
2020/09/10	2	23.40	0	0.00	23.35	2	5,021	0.04%
2020/09/09	16	23.68	0	0.00	23.65	16	5,002	0.32%
2020/09/08	0	0.00	2	23.70	23.95	-2	4,961	-0.04%
2020/09/04	3	24.28	2	23.00	24.15	1	4,972	0.02%
2020/09/03	8	24.91	2	24.30	23.90	6	4,935	0.12%
2020/09/02	19	24.75	1	24.75	24.85	18	4,867	0.37%
2020/09/01	7	25.21	17	25.01	25.40	-10	4,803	-0.21%
2020/08/31	1	24.70	4	24.29	24.00	-3	4,639	-0.06%
2020/08/28	11	24.20	12	24.53	24.25	-1	4,590	-0.02%
2020/08/26	0	0.00	4	23.86	23.50	-4	4,495	-0.09%
2020/08/25	3	23.40	2	23.58	23.85	1	4,423	0.02%
2020/08/24	1	21.50	21	21.91	22.45	-20	4,259	-0.47%
2020/08/21	1	20.85	1	20.65	21.10	0	4,213	0.00%
2020/08/20	13	20.43	4	20.23	20.20	9	4,204	0.21%
2020/08/18	10	22.00	0	0.00	21.75	10	4,135	0.24%
2020/08/17	7	22.31	7	22.80	22.10	0	4,170	0.00%
2020/08/13	2	21.53	6	22.37	21.70	-4	4,371	-0.09%
2020/08/12	1	22.10	0	0.00	22.65	1	4,300	0.02%
2020/08/11	10	22.25	1	22.10	22.00	9	4,325	0.21%
2020/08/10	28	22.81	0	0.00	22.55	28	4,337	0.65%
2020/08/06	2	24.60	5	23.98	23.50	-3	4,365	-0.07%
2020/08/05	1	24.35	12	24.50	24.30	-11	4,361	-0.25%
2020/08/03	0	0.00	4	23.66	23.55	-4	4,417	-0.09%
2020/07/31	1	23.50	3	23.77	23.55	-2	4,445	-0.04%
2020/07/30	2	23.15	4	23.00	22.90	-2	4,345	-0.05%
2020/07/29	2	22.53	58	21.81	22.85	-56	4,278	-1.31%
2020/07/28	54	22.66	15	22.52	22.00	39	4,222	0.92%
2020/07/27	10	22.05	10	22.40	21.20	0	4,116	0.00%
2020/07/24	1	22.30	6	22.30	22.00	-5	4,109	-0.12%
2020/07/23	2	23.00	5	22.80	22.85	-3	4,068	-0.07%
2020/07/22	4	23.15	5	22.94	22.80	-1	4,090	-0.02%
2020/07/21	3	22.70	2	22.70	23.15	1	4,071	0.02%
2020/07/20	34	22.48	5	22.53	22.50	29	4,100	0.71%
2020/07/17	16	23.40	20	23.69	23.30	-4	4,118	-0.10%
2020/07/16	12	23.59	5	22.63	22.65	7	3,961	0.18%
2020/07/15	15	24.60	17	24.58	23.70	-2	3,877	-0.05%
2020/07/14	9	25.12	11	25.20	25.10	-2	3,753	-0.05%
2020/07/13	50	24.20	55	24.84	24.90	-5	3,474	-0.14%
2020/07/10	19	22.73	24	22.69	22.65	-5	3,294	-0.15%
2020/07/09	33	22.07	12	21.99	22.40	21	3,000	0.70%
2020/07/08	6	19.90	5	19.81	20.40	1	2,744	0.04%
2020/07/07	0	0.00	2	19.05	18.55	-2	2,591	-0.08%
2020/07/06	0	0.00	1	18.40	18.45	-1	2,568	-0.04%
2020/07/01	0	18.15	0	0.00	18.05	0	2,536	0.00%
2020/06/30	0	0.00	12	17.83	17.90	-12	2,518	-0.48%
2020/06/24	0	0.00	2	17.93	17.70	-2	2,510	-0.08%
2020/06/22	0	0.00	2	18.25	18.05	-2	2,502	-0.08%
2020/06/19	15	18.60	4	19.05	18.00	11	2,495	0.44%
2020/06/18	5	18.84	0	0.00	19.10	5	2,401	0.21%
2020/06/15	0	0.00	11	17.63	17.15	-11	2,302	-0.48%
2020/06/12	11	16.57	4	16.48	17.20	7	2,297	0.30%
2020/06/11	10	17.65	2	17.83	17.10	8	2,294	0.35%
2020/06/05	0	0.00	1	18.60	18.55	-1	2,287	-0.04%
2020/06/04	0	0.00	2	18.50	18.45	-2	2,277	-0.09%
2020/06/03	4	18.74	0	0.00	18.50	4	2,271	0.18%
2020/06/02	0.1	19.00	0	0.00	18.75	0.1	2,223	0.00%
2020/06/01	0	0.00	1	18.20	18.60	-1	2,190	-0.05%
2020/05/28	10	17.60	1	18.20	17.80	9	2,169	0.41%
2020/05/27	1	18.30	0	0.00	18.05	1	2,156	0.05%
2020/05/26	0	0.00	10	18.31	17.95	-10	2,153	-0.46%
2020/05/25	16	17.84	10	18.50	18.40	6	2,133	0.28%
2020/05/21	0	0.00	3	19.37	19.05	-3	2,083	-0.14%
2020/05/20	11	19.72	13	19.44	19.15	-2	2,005	-0.10%
2020/05/18	10	18.70	10	19.20	18.60	0	1,808	0.00%
2020/05/15	10	17.40	30	18.23	18.15	-20	1,762	-1.14%
2020/05/14	12	18.35	0	0.00	17.95	12	1,719	0.70%
2020/05/13	1	19.25	1	19.25	19.15	0	1,673	0.00%
2020/05/12	4	19.06	10	18.88	19.20	-6	1,630	-0.37%
2020/05/11	1	18.95	13	18.91	18.90	-12	1,574	-0.76%
2020/05/08	16	18.56	9	18.66	18.90	7	1,507	0.46%
2020/05/07	0	0.00	11	18.10	18.10	-11	1,399	-0.79%
2020/05/05	2	17.13	0	0.00	17.30	2	1,320	0.15%
2020/05/04	0	0.00	1	16.65	17.30	-1	1,333	-0.08%
2020/04/30	2	16.98	14	17.05	17.10	-12	1,318	-0.91%
2020/04/29	5	17.00	2	16.70	16.55	3	1,285	0.23%
2020/04/28	3	16.40	0	0.00	16.40	3	1,259	0.24%
2020/04/27	9	16.48	2	16.50	16.15	7	1,271	0.55%
2020/04/24	1	15.80	1	16.15	15.95	0	1,243	0.00%
2020/04/23	4	16.01	0	0.00	16.00	4	1,209	0.33%
2020/04/22	10	14.88	15	14.94	15.45	-5	1,146	-0.44%
2020/04/17	0	0.00	3	14.85	14.55	-3	1,053	-0.28%
2020/04/16	4	14.11	5	14.33	14.40	-1	1,026	-0.10%
2020/04/15	0	0.00	5	13.61	13.70	-5	1,028	-0.49%
2020/04/14	0	0.00	1	13.50	13.50	-1	1,026	-0.10%
2020/04/13	0	0.00	1	13.20	13.15	-1	1,023	-0.10%
2020/04/10	2	13.10	1	12.95	13.00	1	1,023	0.10%
2020/04/09	1	12.55	0	0.00	12.70	1	1,021	0.10%
2020/04/08	0	0.00	1	12.20	12.70	-1	1,008	-0.10%
2020/04/07	0	0.00	2	11.80	11.90	-2	1,008	-0.20%
2020/03/31	0	0.00	3	11.40	11.20	-3	1,329	-0.23%
2020/03/30	3	11.10	0	0.00	11.30	3	1,362	0.22%
2020/03/27	0	12.65	0	0.00	11.30	0	1,365	0.00%
2020/03/26	2	11.40	0	0.00	11.50	2	1,363	0.15%
2020/03/25	5	11.50	0	0.00	11.30	5	1,365	0.37%
2020/03/23	5	10.40	0	0.00	10.40	5	1,380	0.36%
2020/03/17	10	11.67	0	0.00	11.15	10	1,527	0.65%
2020/03/12	3	15.05	6	13.85	13.90	-3	1,572	-0.19%
2020/03/11	0	0.00	3	15.70	15.25	-3	1,697	-0.18%
2020/03/09	3	15.25	1	15.35	15.30	2	1,782	0.11%
2020/03/06	0	0.00	53	15.96	16.10	-53	1,790	-2.96%
2020/03/04	0	0.00	1	15.65	15.75	-1	1,826	-0.05%
2020/03/03	0	0.00	3	15.65	15.50	-3	1,896	-0.16%
2020/03/02	3	15.05	0	0.00	15.35	3	1,933	0.16%
2020/02/27	14	15.75	0	0.00	15.40	14	1,951	0.72%
2020/02/26	3	16.05	0	0.00	16.05	3	1,976	0.15%
2020/02/24	50	16.40	0	0.00	16.40	50	2,183	2.29%
2020/02/18	2	16.85	0	0.00	16.65	2	2,241	0.09%
2020/02/17	10	16.70	0	0.00	16.85	10	2,310	0.43%
2020/02/04	0	0.00	1	17.00	17.00	-1	2,254	-0.04%
2020/02/03	2	15.60	0	0.00	16.55	2	2,250	0.09%
2020/01/30	0	0.00	1	16.85	16.90	-1	2,260	-0.04%
2020/01/20	0	0.00	2	18.60	18.70	-2	2,236	-0.09%
2020/01/17	10	18.70	10	18.40	18.40	0	2,222	0.00%
2020/01/13	48	17.76	53	17.92	18.20	-5	2,417	-0.21%
2020/01/09	41	17.53	41	17.60	17.55	0	2,375	0.00%
2020/01/06	1	17.30	0	0.00	17.20	1	2,346	0.04%
2020/01/03	3	17.60	0	0.00	17.65	3	2,333	0.13%
2019/12/30	2	18.15	0	0.00	18.10	2	2,286	0.09%
2019/12/27	1	18.45	1	18.55	18.40	0	2,261	0.00%
2019/12/26	62	19.11	60	19.28	18.50	2	2,225	0.09%
2019/12/24	0	0.00	15	17.88	17.90	-15	1,946	-0.77%
2019/12/19	0	0.00	1	18.00	18.05	-1	1,933	-0.05%
2019/12/17	0	0.00	10	18.45	18.40	-10	1,920	-0.52%
2019/12/16	0	0.00	3	18.48	18.45	-3	1,894	-0.16%
2019/12/13	2	17.98	0	0.00	17.90	2	1,867	0.11%
2019/12/12	11	18.51	0	0.00	18.30	11	1,827	0.60%
2019/12/11	3	18.60	0	0.00	18.60	3	1,703	0.18%
2019/12/10	1	18.15	0	0.00	18.40	1	1,655	0.06%
2019/12/09	1	18.25	2	18.08	18.20	-1	1,623	-0.06%
2019/12/06	3	18.35	3	18.28	18.20	0	1,579	0.00%
2019/12/05	3	17.52	0	0.00	17.65	3	1,423	0.21%
2019/12/04	2	17.38	1	17.50	17.40	1	1,385	0.07%
2019/12/03	2	17.10	3	17.05	17.10	-1	1,325	-0.08%
2019/12/02	3	16.60	0	0.00	16.65	3	1,311	0.23%
2019/11/29	0	0.00	3	17.10	16.95	-3	1,292	-0.23%
2019/11/28	3	17.45	0	0.00	17.20	3	1,295	0.23%
2019/11/27	0	0.00	5	17.41	17.50	-5	1,222	-0.41%
2019/11/26	9	17.00	0	0.00	17.00	9	1,185	0.76%
2019/11/25	0	0.00	23	17.26	17.35	-23	1,162	-1.98%
2019/11/22	21	17.25	51	17.26	17.60	-30	1,119	-2.68%
2019/11/21	0	0.00	5	16.60	17.15	-5	985	-0.51%
2019/11/20	4	16.05	4	16.15	16.25	0	906	0.00%
2019/11/19	25	16.25	25	16.41	16.05	0	892	0.00%
2019/11/18	6	16.10	10	16.30	16.25	-4	875	-0.46%
2019/11/15	0	0.00	5	15.76	15.75	-5	846	-0.59%
2019/11/14	2	16.10	34	15.99	15.95	-32	834	-3.84%
2019/11/13	0	0.00	3	15.15	15.20	-3	764	-0.39%
2019/11/12	0	0.00	10	15.15	15.15	-10	763	-1.31%
2019/11/11	7	14.94	0	0.00	14.75	7	759	0.92%
2019/11/08	2	15.05	0	0.00	15.05	2	753	0.27%
2019/11/07	4	15.15	9	15.15	15.00	-5	751	-0.67%
2019/11/05	2	15.55	0	0.00	15.50	2	745	0.27%
2019/10/31	0	0.00	14	15.48	15.55	-14	744	-1.88%
2019/10/29	8	15.89	0	0.00	15.45	8	720	1.11%
2019/10/28	2	15.80	0	0.00	15.75	2	711	0.28%
2019/10/25	2	16.05	0	0.00	15.80	2	699	0.29%
2019/10/24	11	16.28	4	16.35	16.10	7	687	1.02%
2019/10/23	7	15.98	40	16.11	16.20	-33	590	-5.59%
2019/10/22	2	14.75	0	0.00	14.75	2	440	0.45%
2019/10/21	10	14.70	0	0.00	14.70	10	449	2.22%
2019/10/18	9	14.73	0	0.00	14.65	9	497	1.81%
2019/10/17	6	14.55	2	14.65	14.70	4	503	0.79%
2019/10/15	9	14.64	0	0.00	14.50	9	505	1.78%
2019/10/09	5	14.70	0	0.00	14.75	5	516	0.97%
2019/10/08	0	0.00	2	14.95	14.90	-2	561	-0.36%
2019/10/07	2	14.95	0	0.00	14.95	2	564	0.35%
2019/10/04	0	0.00	1	15.15	15.15	-1	566	-0.18%
2019/10/01	7	15.66	6	15.63	15.45	1	593	0.17%
2019/09/27	4	14.75	0	0.00	14.85	4	574	0.70%
2019/09/26	6	15.46	0	0.00	15.25	6	620	0.97%
2019/09/25	13	15.62	0	0.00	15.50	13	625	2.08%
2019/09/24	10	15.95	0	0.00	15.80	10	626	1.60%
2019/09/19	0	0.00	27	15.70	15.55	-27	616	-4.38%
2019/09/12	0	0.00	8	16.07	15.85	-8	646	-1.24%
2019/09/10	5	15.50	0	0.00	15.50	5	641	0.78%
2019/09/09	3	15.65	5	15.80	15.65	-2	643	-0.31%
2019/09/03	1	15.95	20	15.96	15.95	-19	668	-2.84%
2019/09/02	51	16.00	82	16.13	16.20	-31	664	-4.67%
2019/08/22	0	0.00	25	15.57	15.40	-25	646	-3.87%
2019/08/20	0.2	15.40	2	15.45	15.40	-1.8	644	-0.28%
2019/08/16	5	14.55	7	14.66	14.70	-2	639	-0.31%
2019/08/14	0	0.00	3	14.65	14.55	-3	649	-0.46%
2019/08/13	0	0.00	10	14.70	14.55	-10	664	-1.50%
2019/08/08	10	14.54	0	0.00	14.60	10	724	1.38%
2019/08/07	7	14.50	0	0.00	14.45	7	732	0.96%
2019/08/06	6	14.17	0	0.00	14.50	6	756	0.79%
2019/07/31	4	15.75	0	0.00	15.75	4	816	0.49%
2019/07/30	2	15.90	0	0.00	15.80	2	820	0.24%
2019/07/29	1	16.00	0	0.00	16.05	1	829	0.12%
2019/07/26	4	16.03	0	0.00	15.95	4	844	0.47%
2019/07/25	0	0.00	6	16.13	16.10	-6	858	-0.70%
2019/07/23	0	0.00	3	16.02	16.00	-3	1,007	-0.30%
2019/07/22	7	16.05	8	16.25	16.10	-1	1,008	-0.10%
2019/07/19	2	15.60	0	0.00	15.60	2	965	0.21%
2019/07/18	1	15.45	0	0.00	15.40	1	967	0.10%
2019/07/15	0	0.00	7	15.50	15.50	-7	1,005	-0.70%
2019/07/12	11	15.86	4	16.05	15.70	7	1,037	0.67%
2019/07/10	2	15.35	0	0.00	15.40	2	1,181	0.17%
2019/07/09	2	15.50	0	0.00	15.40	2	1,187	0.17%
2019/07/04	0	0.00	1	15.50	15.50	-1	1,210	-0.08%
2019/07/03	8	15.50	28	15.87	15.40	-20	1,224	-1.63%
2019/07/02	6	15.08	0	0.00	15.15	6	1,246	0.48%
2019/06/26	6	14.58	0	0.00	14.65	6	1,310	0.46%
2019/06/25	2	14.95	0	0.00	14.70	2	1,313	0.15%
2019/06/24	3	14.90	0	0.00	15.00	3	1,320	0.23%
2019/06/21	2	15.03	4	15.13	15.05	-2	1,328	-0.15%
2019/06/20	4	14.95	7	15.13	14.95	-3	1,339	-0.22%
2019/06/19	3	14.50	0	0.00	14.50	3	1,330	0.23%
2019/06/13	2	14.80	0	0.00	14.70	2	1,387	0.14%
2019/06/12	0	0.00	7	14.50	14.60	-7	1,385	-0.51%
2019/06/11	8	14.26	0	0.00	14.25	8	1,405	0.57%
2019/06/10	1	13.95	0	0.00	14.00	1	1,513	0.07%
2019/06/06	3	13.80	0	0.00	13.80	3	1,549	0.19%
2019/06/05	3	14.10	4	14.19	14.00	-1	1,603	-0.06%
2019/06/04	1	13.85	0	0.00	13.85	1	1,750	0.06%
2019/05/31	9	13.95	0	0.00	14.10	9	2,113	0.43%
2019/05/29	2	13.50	0	0.00	13.65	2	2,112	0.09%
2019/05/24	2	13.65	3	13.67	13.65	-1	2,145	-0.05%
2019/05/23	1	13.70	0	0.00	13.55	1	2,157	0.05%
2019/05/22	9	14.17	0	0.00	14.00	9	2,157	0.42%
2019/05/21	1	13.75	1	13.95	14.05	0	2,166	0.00%
2019/05/20	17	13.82	1	13.80	13.80	16	2,168	0.74%
2019/05/17	13	14.37	0	0.00	14.00	13	2,185	0.59%
2019/05/16	6	14.94	1	15.45	14.85	5	2,138	0.23%
2019/05/15	8	15.43	0	0.00	15.35	8	2,156	0.37%
2019/05/14	13	14.98	3	14.90	15.10	10	2,154	0.46%
2019/05/10	2	16.35	2	16.53	15.70	0	2,126	0.00%
2019/05/09	35	16.42	1	16.25	16.25	34	2,108	1.61%
2019/05/08	7	17.09	0	0.00	17.00	7	2,082	0.34%
2019/05/07	2	17.28	2	17.45	17.25	0	2,071	0.00%
2019/05/06	14	17.38	0	0.00	17.30	14	2,067	0.68%
2019/05/03	3	17.88	1	18.25	17.75	2	2,057	0.10%
2019/05/02	0	0.00	3	17.80	18.20	-3	2,042	-0.15%
2019/04/30	3	17.40	0	0.00	17.75	3	2,054	0.15%
2019/04/29	20	18.10	47	18.26	17.40	-27	2,041	-1.32%
2019/04/26	6	17.08	60	17.30	17.30	-54	1,905	-2.83%
2019/04/25	3	17.27	0	0.00	17.30	3	1,903	0.16%
2019/04/24	2	17.35	0	0.00	17.30	2	1,938	0.10%
2019/04/23	5	17.56	0	0.00	17.50	5	1,929	0.26%
2019/04/22	2	17.95	3	17.90	17.75	-1	1,921	-0.05%
2019/04/19	3	17.70	1	17.85	17.75	2	1,905	0.10%
2019/04/18	1	17.75	0	0.00	17.35	1	1,890	0.05%
2019/04/17	0	0.00	2	17.85	17.90	-2	1,856	-0.11%
2019/04/16	3	17.97	11	18.01	18.05	-8	1,810	-0.44%
2019/04/15	12	16.93	0	0.00	17.05	12	1,670	0.72%
2019/04/11	7	16.90	0	0.00	16.85	7	1,673	0.42%
2019/04/09	1	17.60	4	17.65	17.55	-3	1,636	-0.18%
2019/04/08	3	17.80	16	18.03	17.75	-13	1,639	-0.79%
2019/04/02	5	17.60	1	17.40	17.45	4	1,590	0.25%
2019/04/01	19	16.93	0	0.00	16.90	19	1,560	1.22%
2019/03/28	0	0.00	2	17.15	17.15	-2	1,525	-0.13%
2019/03/27	2	17.25	0	0.00	17.20	2	1,525	0.13%
2019/03/26	4	17.35	0.1	17.20	17.25	4	1,523	0.26%
2019/03/25	24	17.19	0	0.00	17.10	24	1,517	1.58%
2019/03/22	6	17.73	0	0.00	17.75	6	1,499	0.40%
2019/03/21	1.1	18.10	0	0.00	18.05	1.1	1,491	0.07%
2019/03/20	5	17.90	0	0.00	17.95	5	1,492	0.33%
2019/03/18	13	17.85	0	0.00	17.80	13	1,494	0.87%
2019/03/14	1	18.40	1	18.30	18.05	0	1,503	0.00%
2019/03/13	2	19.18	4	19.41	18.40	-2	1,504	-0.13%
2019/03/11	0	0.00	45	18.69	18.85	-45	1,555	-2.89%
2019/03/08	23	18.34	5	18.78	19.10	18	1,537	1.17%
2019/03/07	5	18.88	26	18.85	18.25	-21	1,472	-1.43%
2019/02/27	5	17.05	0	0.00	17.05	5	1,133	0.44%
2019/02/26	0	0.00	3	17.30	17.40	-3	1,125	-0.27%
2019/02/22	0	0.00	6	17.15	17.05	-6	1,101	-0.54%
2019/02/21	6	16.98	1	17.05	17.15	5	1,094	0.46%
2019/02/19	0	0.00	5	17.12	17.10	-5	1,193	-0.42%
2019/02/18	5	17.32	1	17.05	17.10	4	1,195	0.33%
2019/02/14	2	16.80	3	16.70	16.70	-1	1,163	-0.09%
2019/01/30	0	0.00	5	16.15	16.00	-5	1,162	-0.43%
2019/01/28	0	0.00	5	16.25	16.30	-5	1,170	-0.43%
2019/01/23	8	16.29	0	0.00	16.25	8	1,180	0.68%
2019/01/22	5	16.60	4	16.56	16.25	1	1,179	0.08%
2019/01/21	3	16.30	0	0.00	16.25	3	1,151	0.26%
2019/01/17	1	16.00	0	0.00	16.10	1	1,151	0.09%
2019/01/16	1	16.60	4	16.54	16.55	-3	1,146	-0.26%
2019/01/07	0	0.00	3	16.20	16.10	-3	1,168	-0.26%
2019/01/04	6	15.73	5	15.80	15.80	1	1,174	0.09%
2018/12/26	5	16.74	0	0.00	16.40	5	1,178	0.42%
2018/12/24	15	16.30	0	0.00	16.35	15	1,149	1.30%
2018/12/17	3	16.95	0	0.00	16.85	3	1,184	0.25%
2018/12/13	0	0.00	13	17.30	17.20	-13	1,186	-1.10%
2018/12/11	10	16.40	0	0.00	16.30	10	1,147	0.87%
2018/12/10	4	16.75	0	0.00	16.10	4	1,140	0.35%
2018/12/07	3	17.75	0	0.00	17.60	3	1,100	0.27%
2018/12/06	11	17.59	0	0.00	17.40	11	1,092	1.01%
2018/12/05	3	18.40	0	0.00	18.35	3	1,065	0.28%
2018/12/04	10	19.45	15	19.13	19.10	-5	1,040	-0.48%
2018/12/03	5	17.85	0	0.00	17.80	5	873	0.57%
2018/11/30	1	18.20	1	17.50	17.35	0	833	0.00%
2018/11/29	0	0.00	1	18.10	17.65	-1	751	-0.13%
2018/11/23	1	16.65	0	0.00	16.70	1	744	0.13%
2018/11/22	3	17.55	3	17.28	17.00	0	793	0.00%
2018/11/21	1	17.50	0	0.00	17.35	1	822	0.12%
2018/11/20	0	0.00	1	17.10	17.45	-1	822	-0.12%
2018/11/19	13	17.38	1	17.50	17.25	12	815	1.47%
2018/11/16	0	0.00	1	18.00	17.80	-1	781	-0.13%
2018/11/15	1	16.30	0	0.00	16.65	1	691	0.14%
2018/11/14	1	15.85	4	15.96	16.10	-3	682	-0.44%
2018/11/12	3	15.55	0	0.00	15.60	3	692	0.43%
2018/11/01	0	0.00	2	16.25	16.30	-2	640	-0.31%
2018/10/31	10	15.70	0	0.00	15.75	10	637	1.57%
2018/10/30	2	15.00	0	0.00	15.15	2	635	0.31%
2018/10/19	0	0.00	1	16.05	16.05	-1	629	-0.16%
2018/10/18	1	16.50	0	0.00	16.35	1	623	0.16%
2018/10/17	1	17.20	1	16.50	16.30	0	623	0.00%
2018/10/16	1	16.50	1	17.00	16.80	0	613	0.00%
2018/10/02	0	0.00	3	20.65	20.55	-3	578	-0.52%
2018/10/01	1	20.85	0	0.00	20.70	1	578	0.17%
2018/09/28	0	0.00	1	20.70	20.60	-1	580	-0.17%
2018/09/27	1	20.85	0	0.00	20.65	1	580	0.17%
2018/09/26	2	20.95	0	0.00	20.65	2	574	0.35%
2018/09/25	3	20.75	0	0.00	20.70	3	575	0.52%
2018/09/21	1.1	21.45	0	0.00	20.70	1.1	563	0.20%
2018/09/17	0	0.00	3	22.30	22.25	-3	553	-0.54%
2018/09/11	3	22.10	0	0.00	22.05	3	594	0.50%
2018/09/07	0	0.00	1	23.05	22.90	-1	593	-0.17%
2018/09/06	0	0.00	2	23.85	23.75	-2	596	-0.34%
2018/09/04	1	24.55	0	0.00	24.35	1	619	0.16%
2018/08/28	1	23.80	1	24.15	24.00	0	639	0.00%
2018/08/21	1	22.60	1	22.80	23.15	0	679	0.00%
2018/08/20	0	0.00	0.1	22.85	22.25	-0.1	680	-0.01%
2018/08/02	0	0.00	1	26.65	26.65	-1	765	-0.13%
2018/07/31	1	27.00	0	0.00	26.50	1	758	0.13%
2018/07/27	0	0.00	1	27.30	27.25	-1	759	-0.13%
2018/07/20	0	0.00	1	26.90	26.70	-1	767	-0.13%
2018/07/19	1	27.55	0	0.00	27.20	1	768	0.13%
2018/07/18	0	0.00	3	28.00	27.30	-3	781	-0.38%
2018/07/17	1	27.90	1	27.80	27.30	0	788	0.00%
2018/07/16	5	28.74	6	28.64	28.30	-1	780	-0.13%
2018/07/12	1	25.20	3	25.25	25.25	-2	729	-0.27%
2018/07/11	4	25.19	14	25.01	24.90	-10	733	-1.36%
2018/07/10	0	0.00	1	25.00	24.75	-1	735	-0.14%
2018/07/06	0	0.00	1	24.40	24.30	-1	742	-0.13%
2018/07/05	3	25.05	0	0.00	24.80	3	739	0.41%
2018/07/04	4	25.35	2	25.80	25.35	2	745	0.27%
2018/07/03	10	25.70	0	0.00	25.90	10	754	1.33%
2018/06/25	0	0.00	1.1	28.68	28.15	-1.1	793	-0.13%
2018/06/22	1	29.60	0	0.00	28.50	1	801	0.12%
2018/06/21	0	0.00	1	28.80	28.70	-1	794	-0.13%
2018/06/20	2	28.93	1	28.45	28.30	1	817	0.12%
2018/06/19	2	29.10	0	0.00	29.10	2	881	0.23%
2018/06/14	1	29.50	0	0.00	29.25	1	1,131	0.09%
2018/06/11	1	32.60	1	31.40	31.00	0	1,105	0.00%
2018/06/07	2	31.95	1	31.55	31.50	1	1,109	0.09%
2018/06/06	0.1	31.45	0	0.00	31.50	0.1	1,093	0.00%
2018/06/05	3	31.30	3	31.35	31.35	0	1,081	0.00%
2018/06/01	3	30.13	4	30.04	30.40	-1	1,017	-0.10%
2018/05/24	1	28.30	1	27.80	27.80	0	965	0.00%
2018/05/22	3	27.50	0	0.00	27.45	3	979	0.31%
2018/05/21	0	0.00	5	28.30	28.30	-5	982	-0.51%
2018/05/17	0.1	27.20	1	26.90	26.85	-1	1,011	-0.09%
2018/05/15	16	25.93	18	25.93	25.85	-2	1,036	-0.19%
2018/05/14	0	0.00	1	28.55	28.55	-1	1,021	-0.10%
2018/05/08	1	28.70	0	0.00	28.50	1	1,050	0.10%
2018/05/02	1	28.40	0	0.00	28.35	1	1,083	0.09%
2018/04/24	0	0.00	1.1	28.84	28.50	-1.1	1,148	-0.09%
2018/04/17	1	31.70	2	31.60	31.30	-1	1,316	-0.08%
2018/04/03	2	33.35	0	0.00	33.10	2	1,503	0.13%
2018/03/29	0	0.00	1	34.00	34.00	-1	1,542	-0.06%
2018/03/23	0	0.00	5	34.42	34.60	-5	1,576	-0.32%
2018/03/22	2	36.80	1	36.80	35.80	1	1,565	0.06%
2018/03/21	15	37.76	14	37.88	37.70	1	1,523	0.07%
2018/03/13	2	33.35	0	0.00	33.05	2	1,518	0.13%
2018/03/08	0.1	32.15	0	0.00	32.15	0.1	1,762	0.00%
2018/03/06	0	0.00	1	31.70	31.45	-1	2,107	-0.05%
2018/02/26	0	0.00	3	32.35	32.35	-3	3,028	-0.10%
2018/02/22	3	31.90	0	0.00	31.85	3	4,060	0.07%
2018/02/09	0	0.00	2	29.40	29.85	-2	4,528	-0.04%
2018/02/07	0.5	32.70	2	33.55	32.60	-1.5	4,647	-0.03%
2018/02/06	1	34.00	2	32.05	32.05	-1	4,660	-0.02%
2018/02/05	0	0.00	2	35.30	35.50	-2	4,642	-0.04%
2018/01/31	1	36.60	0	0.00	36.55	1	4,838	0.02%
2018/01/29	5	37.30	0	0.00	37.25	5	5,126	0.10%
2018/01/25	0	0.00	2	37.80	37.35	-2	5,564	-0.04%
2018/01/23	6	38.80	7	38.21	37.90	-1	5,836	-0.02%
2018/01/18	2	38.95	2	38.50	38.00	0	6,022	0.00%
2018/01/17	0	0.00	1	39.35	38.35	-1	6,132	-0.02%
2018/01/15	3	39.17	4	39.10	38.85	-1	6,098	-0.02%
2018/01/12	4	38.49	2	38.65	38.10	2	6,054	0.03%
2018/01/08	0	0.00	1	37.35	37.35	-1	6,038	-0.02%
2018/01/05	3	38.82	0	0.00	38.70	3	6,028	0.05%
2018/01/04	2	38.05	1	39.00	39.60	1	6,031	0.02%