易飛網 (2734)-國泰-敦南券商分點個股進出

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

易飛網

(2734)

股價
32.30
漲跌
▲1.40
漲幅
+4.53%
成交量
122張
產業
上櫃觀光餐旅類股
60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

易飛網 (2734)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	32.29	32.30	-1	110	-0.93%
2024/11/21	0	30.50	1	30.50	30.90	-1	110	-0.90%
2024/11/20	4	30.63	14.6	30.61	30.90	-10.6	110	-9.61%
2024/11/19	1	32.55	1.3	33.10	32.00	-0.2	105	-0.21%
2024/11/18	1	33.00	7	33.42	33.00	-6	104	-5.72%
2024/11/15	1	32.05	10	32.62	33.95	-9	102	-8.75%
2024/11/14	2	33.97	4.2	33.59	33.50	-2.2	100	-2.15%
2024/11/13	4.1	33.36	10.2	32.78	33.90	-6.1	97	-6.27%
2024/11/12	4	30.76	2	30.80	31.00	2	86	2.30%
2024/11/11	2.1	29.50	1.6	29.88	30.95	0.4	83	0.51%
2024/11/08	0.1	28.54	2.2	28.92	29.30	-2.1	77	-2.72%
2024/11/07	0.1	27.96	1.4	28.39	28.80	-1.4	73	-1.85%
2024/11/05	1.1	27.09	0	0.00	27.10	1.1	68	1.60%
2024/11/04	3	27.22	0	0.00	27.10	3	70	4.27%
2024/11/01	0.2	27.10	0	0.00	27.00	0.2	73	0.29%
2024/10/30	0	0.00	1	27.25	27.05	-1	74	-1.34%
2024/10/29	1	26.70	0	0.00	26.60	1	74	1.36%
2024/10/28	1	27.00	0	0.00	27.20	1	75	1.39%
2024/10/25	1	27.35	2	27.33	27.30	-1	77	-1.29%
2024/10/24	0.1	27.60	1	27.70	27.35	-0.9	77	-1.16%
2024/10/23	1.2	27.56	0	28.00	27.80	1.2	78	1.53%
2024/10/22	4	27.30	2.1	27.17	27.15	2	76	2.56%
2024/10/21	0	27.16	1.5	27.14	27.05	-1.4	78	-1.83%
2024/10/18	1	27.15	3	27.27	27.20	-2	79	-2.51%
2024/10/17	0.2	27.35	0.2	27.35	27.20	0	79	-0.05%
2024/10/16	0	0.00	3	27.23	27.50	-3	80	-3.71%
2024/10/15	0.2	27.02	3	26.82	27.00	-2.8	81	-3.43%
2024/10/14	0.1	27.25	0	0.00	26.95	0.1	85	0.06%
2024/10/11	1	27.40	1	27.50	27.50	0	88	0.00%
2024/10/09	0.1	27.10	1	27.20	27.00	-0.9	92	-0.97%
2024/10/08	3	26.67	0	0.00	26.80	3	93	3.20%
2024/10/07	1.1	27.80	0	0.00	27.10	1.1	94	1.11%
2024/10/04	1	27.66	0	0.00	27.80	1	94	1.09%
2024/10/01	0	0.00	1	28.15	28.20	-1	94	-1.05%
2024/09/30	3	28.30	4	28.19	28.60	-1	98	-1.02%
2024/09/27	2	28.80	0	0.00	28.00	2	101	1.96%
2024/09/26	4	28.28	2	27.85	27.85	2	103	1.94%
2024/09/25	0	29.05	1	28.40	28.40	-1	104	-0.95%
2024/09/24	2	28.25	0	28.45	28.25	2	108	1.84%
2024/09/20	0	0.00	1	28.31	28.30	-1	114	-0.92%
2024/09/19	0.1	28.50	2	28.28	28.20	-2	115	-1.69%
2024/09/18	0.5	28.61	0	0.00	28.30	0.5	116	0.47%
2024/09/16	0.2	29.10	0.9	28.65	29.00	-0.7	115	-0.65%
2024/09/13	1	29.00	3	28.65	28.65	-2	116	-1.71%
2024/09/12	0	0.00	9	28.70	28.65	-9	117	-7.66%
2024/09/11	0	0.00	1	28.65	28.65	-1	118	-0.85%
2024/09/09	1.1	29.37	2	28.93	28.85	-0.9	119	-0.77%
2024/09/06	1	28.90	0	0.00	29.40	1	122	0.82%
2024/09/05	0	30.10	1.1	30.28	29.60	-1.1	124	-0.89%
2024/09/04	0.2	29.54	2	29.95	29.80	-1.8	125	-1.40%
2024/09/03	1	31.00	0.1	30.55	31.00	0.9	126	0.72%
2024/09/02	2	29.61	0	0.00	30.80	2	127	1.60%
2024/08/30	0	29.45	0	0.00	29.35	0	128	0.00%
2024/08/29	1	28.25	3	29.30	29.20	-2	129	-1.55%
2024/08/28	0	29.15	1	28.70	29.20	-1	129	-0.77%
2024/08/27	1	28.80	0	0.00	28.80	1	130	0.77%
2024/08/26	0.1	29.35	2	29.23	29.55	-1.9	135	-1.40%
2024/08/23	2	29.45	4	29.54	29.40	-2	140	-1.44%
2024/08/22	0.1	28.84	0	0.00	29.00	0.1	148	0.05%
2024/08/21	1.1	28.42	3.3	28.83	28.85	-2.3	150	-1.50%
2024/08/19	0	0.00	4	28.35	28.35	-4	157	-2.54%
2024/08/16	1.1	28.61	2	28.55	28.80	-0.9	161	-0.56%
2024/08/14	1.6	28.80	4	28.95	28.95	-2.4	172	-1.39%
2024/08/13	1	28.23	0	0.00	29.10	1	176	0.59%
2024/08/12	0	0.00	0.5	29.30	29.10	-0.5	183	-0.25%
2024/08/09	1.1	28.71	1	29.10	28.50	0.1	188	0.03%
2024/08/08	2.2	28.39	0.2	28.54	28.25	2	195	1.04%
2024/08/07	1	28.55	0	0.00	29.40	1	197	0.51%
2024/08/06	4.2	27.97	3.1	26.73	27.20	1.1	198	0.54%
2024/08/05	4.3	28.41	5	28.41	28.40	-0.7	197	-0.35%
2024/08/02	1.1	31.03	7	31.41	31.20	-5.9	196	-3.01%
2024/08/01	2.1	32.09	2	32.10	32.10	0.1	198	0.03%
2024/07/31	1.1	31.11	2.1	31.49	31.50	-1	201	-0.49%
2024/07/30	3.2	31.14	9	31.07	31.45	-5.8	207	-2.77%
2024/07/29	0	32.23	0.2	32.30	31.95	-0.2	215	-0.07%
2024/07/26	0.1	32.55	2	32.18	32.20	-1.9	223	-0.85%
2024/07/23	0	0.00	0.4	33.40	33.60	-0.4	235	-0.15%
2024/07/22	1.2	32.82	7.3	32.11	32.95	-6	246	-2.45%
2024/07/19	1.2	33.83	2	33.98	33.85	-0.9	268	-0.32%
2024/07/18	5.1	34.67	2	34.55	34.55	3.1	280	1.10%
2024/07/17	2.3	34.91	2.5	35.03	34.70	-0.3	286	-0.09%
2024/07/16	3.1	34.09	1	33.95	34.50	2.1	289	0.74%
2024/07/15	4.4	33.91	17	34.15	33.90	-12.6	290	-4.34%
2024/07/12	5.7	34.92	0.7	34.91	34.85	5	287	1.73%
2024/07/11	6.2	35.35	1	35.40	35.30	5.2	285	1.83%
2024/07/10	4	36.49	3.1	36.72	36.65	0.9	282	0.33%
2024/07/09	1	36.35	0.2	36.35	36.10	0.8	284	0.27%
2024/07/08	2.1	36.20	6.9	36.21	36.20	-4.8	290	-1.64%
2024/07/05	2.7	36.80	1.1	36.63	36.60	1.6	308	0.52%
2024/07/04	3	36.33	4	36.23	36.10	-0.9	309	-0.29%
2024/07/03	8.2	36.47	13	36.30	36.35	-4.8	306	-1.55%
2024/07/02	4.2	37.15	2	37.00	36.90	2.2	304	0.73%
2024/07/01	3	37.07	1	37.10	37.25	2	303	0.67%
2024/06/28	7.2	37.17	2	37.23	37.25	5.2	301	1.71%
2024/06/27	5.2	37.53	1	37.85	37.85	4.2	298	1.39%
2024/06/26	3.3	38.00	4.5	38.01	38.00	-1.2	296	-0.39%
2024/06/25	2	38.18	7.1	38.14	38.45	-5.1	295	-1.71%
2024/06/24	2.9	38.38	2	38.53	38.20	0.9	296	0.29%
2024/06/21	2	39.00	2	38.93	38.85	0	297	0.01%
2024/06/20	4.3	38.63	4.1	38.71	38.75	0.2	295	0.06%
2024/06/19	7.1	38.95	3	38.90	38.80	4.1	296	1.38%
2024/06/18	2	38.83	2	39.05	39.05	0	296	0.00%
2024/06/17	4	38.66	6	38.75	38.70	-2	297	-0.66%
2024/06/14	2.2	38.51	3	38.77	38.95	-0.9	298	-0.29%
2024/06/13	4.4	38.46	12.5	38.32	38.20	-8.1	298	-2.71%
2024/06/12	7.9	38.62	1	38.56	38.55	6.9	298	2.30%
2024/06/11	2.6	38.98	2	38.75	38.80	0.6	298	0.20%
2024/06/07	7	39.50	5	39.41	39.60	2	299	0.67%
2024/06/06	3	38.77	3.5	38.75	39.05	-0.5	305	-0.15%
2024/06/05	1	39.10	4	39.25	39.15	-3	308	-0.97%
2024/06/04	0	39.75	3	39.55	39.55	-3	310	-0.96%
2024/06/03	3.1	39.71	2	39.65	39.75	1.1	311	0.36%
2024/05/31	1.1	40.34	4	40.38	40.30	-2.9	310	-0.92%
2024/05/30	4	40.95	9.3	40.63	40.25	-5.3	310	-1.70%
2024/05/29	8	41.97	9.8	41.66	41.45	-1.8	306	-0.60%
2024/05/28	14	41.86	6.1	41.81	42.00	8	303	2.63%
2024/05/27	2	39.30	3.3	39.49	39.80	-1.2	296	-0.42%
2024/05/24	6.3	39.74	16.6	38.76	39.75	-10.3	296	-3.49%
2024/05/23	7.7	38.71	15	38.76	38.60	-7.3	294	-2.48%
2024/05/22	15.1	39.82	3.3	40.03	39.70	11.8	292	4.04%
2024/05/21	13.1	40.43	7.1	40.46	40.15	6	290	2.05%
2024/05/20	8.5	42.11	7	41.74	41.40	1.5	285	0.53%
2024/05/17	12	42.55	1	42.60	42.05	11	280	3.93%
2024/05/16	3	42.75	5.3	42.61	43.10	-2.3	276	-0.83%
2024/05/15	16.3	41.90	0	0.00	42.20	16.3	271	5.98%
2024/05/14	10.1	42.71	4.3	42.91	42.30	5.7	273	2.09%
2024/05/13	0	41.38	1.1	41.97	42.10	-1.1	267	-0.41%
2024/05/10	4.1	41.08	1	41.20	41.95	3.1	265	1.15%
2024/05/09	1.5	40.88	0	0.00	40.80	1.5	263	0.57%
2024/05/08	0.2	41.05	3.6	40.68	40.85	-3.4	265	-1.28%
2024/05/07	4.1	40.88	8	41.20	40.80	-3.9	264	-1.49%
2024/05/06	4	41.93	49	41.89	41.75	-45	261	-17.22%
2024/05/03	49.4	44.21	2	42.60	42.40	47.4	257	18.39%
2024/05/02	4	42.82	21.3	42.84	43.60	-17.3	251	-6.86%
2024/04/30	12.1	41.52	9.2	41.67	42.10	2.9	243	1.18%
2024/04/29	24.2	43.98	11.6	43.58	43.00	12.6	235	5.33%
2024/04/26	12.1	42.89	24.4	42.69	42.95	-12.2	224	-5.46%
2024/04/25	38.9	43.34	21.8	43.14	43.15	17.1	213	8.00%
2024/04/24	14.2	40.87	25.4	40.87	41.35	-11.2	191	-5.87%
2024/04/23	7.5	39.75	23.1	39.54	39.45	-15.6	180	-8.60%
2024/04/22	11	37.67	2	38.23	38.05	9	177	5.07%
2024/04/19	6.1	37.50	12	37.53	37.50	-5.9	179	-3.32%
2024/04/18	5	38.66	1	37.85	38.20	4	182	2.19%
2024/04/17	1	37.80	0	0.00	37.80	1	184	0.54%
2024/04/16	1.1	37.70	10	37.65	37.65	-8.9	185	-4.80%
2024/04/15	2.3	38.93	4	38.61	38.70	-1.7	184	-0.92%
2024/04/12	2.2	39.15	18.5	39.35	39.10	-16.3	184	-8.82%
2024/04/11	23.1	40.63	46.6	40.72	40.90	-23.5	177	-13.21%
2024/04/10	0	38.17	5	38.18	38.30	-5	159	-3.13%
2024/04/09	6	37.30	6	37.21	37.30	0	158	0.00%
2024/04/08	2.4	37.41	0	37.35	37.05	2.3	158	1.46%
2024/04/03	3	37.65	2	37.86	38.00	1	162	0.62%
2024/04/02	2.1	37.70	2	37.90	38.20	0.1	163	0.08%
2024/04/01	0	38.05	1	38.15	38.05	-1	165	-0.60%
2024/03/29	9	37.75	0	0.00	37.75	9	166	5.43%
2024/03/28	14	38.42	0	0.00	38.20	14	166	8.45%
2024/03/27	7	38.09	3.2	38.22	38.45	3.8	165	2.27%
2024/03/26	2	37.43	0.2	37.83	37.35	1.8	164	1.10%
2024/03/25	5	37.78	1	38.06	38.05	4	165	2.43%
2024/03/22	3	37.81	3	37.73	37.55	0	166	0.02%
2024/03/21	1.7	37.40	10.2	37.37	37.50	-8.6	170	-5.03%
2024/03/20	1.5	37.61	2.1	37.47	37.50	-0.7	172	-0.39%
2024/03/19	2.1	37.50	4.1	37.58	37.45	-2	173	-1.14%
2024/03/18	1.6	37.42	2	37.33	37.55	-0.4	173	-0.21%
2024/03/15	0	38.10	1.1	38.52	38.15	-1	174	-0.59%
2024/03/14	2.5	36.89	10.4	37.69	38.05	-7.8	174	-4.49%
2024/03/13	4.4	38.35	1.2	38.78	38.15	3.2	177	1.81%
2024/03/12	0.4	39.25	15.1	39.55	39.55	-14.7	176	-8.31%
2024/03/11	2	38.55	18.8	37.88	38.80	-16.8	172	-9.74%
2024/03/08	13.5	36.60	8.3	36.82	36.60	5.1	171	3.00%
2024/03/07	7.1	37.21	14.1	37.15	37.15	-7	170	-4.12%
2024/03/06	2.1	37.97	1	38.00	37.75	1.1	171	0.66%
2024/03/05	6	38.04	15	38.00	38.20	-9	173	-5.21%
2024/03/04	2.3	37.80	2	37.97	37.80	0.2	175	0.13%
2024/03/01	1	37.26	2	37.35	37.60	-1	179	-0.55%
2024/02/29	3	37.53	1	37.50	37.40	2	184	1.09%
2024/02/27	6.7	36.90	1.2	36.91	36.85	5.5	197	2.79%
2024/02/26	0.2	37.56	0	0.00	37.70	0.2	208	0.08%
2024/02/23	4.3	37.66	7.5	37.66	37.55	-3.1	222	-1.41%
2024/02/22	7.5	37.82	3.5	38.00	38.00	4	233	1.71%
2024/02/21	1.4	38.61	3.1	38.44	38.50	-1.8	275	-0.65%
2024/02/20	4.6	38.01	1	38.20	38.05	3.6	338	1.06%
2024/02/19	1	39.00	2.1	38.95	38.80	-1	369	-0.28%
2024/02/16	5	38.30	2	38.78	38.70	3	375	0.79%
2024/02/15	22.5	37.47	17.3	37.69	37.75	5.3	386	1.36%
2024/02/05	3.3	40.12	3	40.05	40.40	0.3	400	0.06%
2024/02/02	0.1	40.27	1	40.10	40.25	-0.9	408	-0.23%
2024/02/01	2	40.30	2	40.37	40.15	0	412	0.00%
2024/01/31	2.1	40.11	4	40.10	40.20	-1.9	418	-0.45%
2024/01/30	6.2	40.87	0	0.00	40.80	6.2	435	1.43%
2024/01/29	2.1	41.49	2.6	41.23	41.20	-0.5	453	-0.11%
2024/01/26	0	40.87	0	40.95	40.70	0	457	0.00%
2024/01/25	0.1	41.00	1	41.20	40.65	-1	464	-0.20%
2024/01/24	8	41.17	3.3	41.25	41.20	4.7	473	1.00%
2024/01/23	0	0.00	5	40.09	40.15	-5	478	-1.04%
2024/01/22	3.2	40.11	0.1	40.50	40.10	3.2	479	0.66%
2024/01/19	0.2	40.00	4	40.10	40.05	-3.8	481	-0.79%
2024/01/18	1.1	39.82	2	39.90	39.90	-0.9	483	-0.18%
2024/01/17	4.2	40.25	4	40.03	40.25	0.2	485	0.04%
2024/01/16	6.2	40.22	3.1	40.27	40.10	3.1	488	0.63%
2024/01/15	14.4	41.06	12.2	41.25	41.20	2.2	487	0.44%
2024/01/12	6.3	42.03	11.1	43.22	42.70	-4.8	485	-0.99%
2024/01/11	8.1	43.29	1	43.45	43.15	7.1	479	1.48%
2024/01/10	8.5	43.59	2	43.60	43.55	6.5	480	1.35%
2024/01/09	0.3	44.40	4	44.36	44.50	-3.7	482	-0.78%
2024/01/08	5	44.93	8.5	45.50	44.85	-3.5	484	-0.73%
2024/01/05	1	44.35	0	0.00	44.30	1	491	0.20%
2024/01/04	4.3	43.84	0	0.00	43.70	4.3	491	0.88%
2024/01/03	2.2	44.38	3	44.19	44.25	-0.8	494	-0.16%
2024/01/02	2	44.87	3	44.77	44.80	-1	494	-0.20%
2023/12/29	11	45.69	22	45.42	45.50	-11	497	-2.21%
2023/12/28	11.1	44.47	1	44.20	44.00	10.1	494	2.04%
2023/12/27	7.1	44.01	7.1	44.20	44.60	0	494	0.00%
2023/12/26	0	0.00	2.1	43.26	43.50	-2.1	492	-0.43%
2023/12/25	4	43.01	0	43.90	42.95	4	492	0.82%
2023/12/22	0	43.20	3.1	43.51	43.05	-3	493	-0.62%
2023/12/21	2.6	43.27	1.1	43.17	43.15	1.5	492	0.31%
2023/12/20	5.2	43.65	11.3	43.65	43.80	-6.1	492	-1.23%
2023/12/19	1.1	42.40	13.1	42.38	42.70	-12	492	-2.44%
2023/12/18	15.1	42.83	6.2	42.91	42.75	8.9	494	1.79%
2023/12/15	1	44.20	4	44.14	44.05	-3	491	-0.61%
2023/12/14	1	44.55	0	0.00	44.45	1	491	0.20%
2023/12/13	3.1	44.64	0	0.00	44.60	3.1	493	0.62%
2023/12/12	8	45.10	1.1	45.92	45.00	6.9	499	1.38%
2023/12/11	0.3	45.30	1	45.60	45.70	-0.7	516	-0.13%
2023/12/08	1	45.10	18	45.69	45.35	-17	525	-3.24%
2023/12/07	3.2	44.95	0.1	45.00	44.70	3.1	523	0.60%
2023/12/06	1.2	45.13	6	44.92	45.05	-4.8	524	-0.92%
2023/12/05	9.1	44.37	10.1	44.52	44.30	-1	524	-0.19%
2023/12/04	4.1	45.45	6	45.45	45.35	-1.9	522	-0.37%
2023/12/01	8	45.95	0	0.00	45.45	8	522	1.53%
2023/11/30	4	46.32	8.5	46.14	46.10	-4.4	521	-0.85%
2023/11/29	6.4	45.93	39	46.02	45.65	-32.6	523	-6.22%
2023/11/28	4	46.17	13	46.07	46.25	-9	527	-1.70%
2023/11/27	24.5	45.74	33	45.62	45.10	-8.5	525	-1.62%
2023/11/24	47.9	47.34	27.6	47.26	46.35	20.3	519	3.91%
2023/11/23	19.4	48.70	27.9	48.89	49.60	-8.5	509	-1.66%
2023/11/22	45.6	49.92	58	49.81	49.35	-12.4	512	-2.41%
2023/11/21	36.4	48.73	32.2	48.53	48.55	4.2	518	0.82%
2023/11/20	92.2	49.54	61.6	49.44	48.80	30.6	511	5.98%
2023/11/17	150.7	50.87	122.7	50.54	52.60	28	472	5.92%	大買/大賣/
2023/11/16	66.5	46.87	70.5	46.76	47.85	-4	418	-0.95%
2023/11/15	18.4	44.15	12	44.00	44.30	6.4	390	1.63%
2023/11/14	36.1	46.38	34.1	45.96	45.20	2	389	0.50%
2023/11/13	29.2	45.20	26.7	45.56	46.55	2.5	384	0.65%
2023/11/10	8	42.63	44.1	43.09	42.95	-36.1	372	-9.69%
2023/11/09	3.1	41.79	2	41.63	41.45	1.1	369	0.29%
2023/11/08	15.2	42.32	12	42.43	42.60	3.2	378	0.83%
2023/11/07	60.2	43.83	36.1	43.24	42.80	24.1	379	6.35%
2023/11/06	44	43.19	29.9	43.42	44.50	14.1	367	3.83%
2023/11/03	11.1	40.54	11	40.74	41.20	0.1	353	0.02%
2023/11/02	14.2	40.82	5	41.09	41.00	9.2	361	2.55%
2023/11/01	8.6	40.52	10.9	40.69	41.05	-2.3	361	-0.63%
2023/10/31	9.3	39.97	40.5	40.00	38.80	-31.2	356	-8.77%
2023/10/30	7.4	39.39	3	39.38	39.10	4.4	357	1.24%
2023/10/27	4.1	39.49	5	39.06	39.95	-0.9	362	-0.26%
2023/10/26	12	38.88	12	39.50	38.60	0	384	0.00%
2023/10/25	6.1	39.14	0.1	39.08	39.10	6	420	1.41%
2023/10/24	2	39.08	2.1	38.47	39.50	-0.1	451	-0.01%
2023/10/23	1	37.17	1	36.80	36.80	0	466	0.01%
2023/10/20	6	36.56	7	36.32	37.00	-1	474	-0.21%
2023/10/19	1.2	38.11	1	38.20	38.10	0.2	499	0.04%
2023/10/18	6	38.22	10.1	38.45	38.10	-4.1	538	-0.75%
2023/10/17	16	39.08	6.1	39.09	39.05	9.9	557	1.78%
2023/10/16	10.3	39.97	6.5	39.68	39.70	3.8	567	0.67%
2023/10/13	15.3	41.87	18.5	41.63	41.50	-3.2	593	-0.54%
2023/10/12	3	39.78	0	0.00	40.00	3	599	0.50%
2023/10/11	5.5	39.17	2	39.10	39.05	3.5	621	0.56%
2023/10/06	4.1	39.85	7	39.86	40.10	-2.9	645	-0.44%
2023/10/05	2.5	40.61	6	40.84	40.35	-3.5	671	-0.52%
2023/10/04	16.1	39.08	3.3	39.31	39.00	12.8	703	1.81%
2023/10/03	3	40.12	4	40.11	39.85	-1	716	-0.14%
2023/10/02	5	40.26	2	40.10	40.40	3	736	0.41%
2023/09/28	4	40.39	2	40.58	40.25	2	764	0.27%
2023/09/27	8	40.34	0	0.00	40.40	8	788	1.02%
2023/09/26	2	40.50	1	40.70	40.20	1	824	0.12%
2023/09/25	1.1	40.61	1.5	40.87	40.80	-0.4	848	-0.05%
2023/09/22	11.1	39.84	10	40.12	40.55	1.1	882	0.12%
2023/09/21	9.1	39.85	3	39.90	39.80	6.1	935	0.65%
2023/09/20	4.2	41.01	0	41.05	40.60	4.2	1,022	0.41%
2023/09/19	2.1	41.36	0.1	41.65	41.05	2	1,079	0.19%
2023/09/18	4.2	41.63	1	41.70	41.55	3.2	1,098	0.29%
2023/09/15	11.4	42.96	4.2	42.71	42.40	7.2	1,110	0.65%
2023/09/14	32.1	43.96	30.1	43.77	44.35	2	1,121	0.18%
2023/09/13	13.2	42.02	9.1	41.44	42.45	4.1	1,129	0.36%
2023/09/12	1	40.05	3	40.13	40.05	-2	1,127	-0.18%
2023/09/11	18.3	40.00	1.7	40.36	39.80	16.6	1,139	1.45%
2023/09/08	1.2	40.82	0	0.00	40.95	1.2	1,165	0.10%
2023/09/07	4.1	41.20	2	41.80	41.05	2.1	1,196	0.17%
2023/09/06	4.1	41.20	1	41.85	41.90	3.1	1,225	0.25%
2023/09/05	4	41.56	8.2	41.98	42.00	-4.2	1,262	-0.33%
2023/09/04	10.1	41.47	0	42.00	41.70	10	1,368	0.73%
2023/09/01	3.1	42.16	3	41.85	42.60	0.1	1,407	0.00%
2023/08/31	7	41.17	1	40.90	41.35	6	1,445	0.42%
2023/08/30	0.3	40.58	0	0.00	40.55	0.3	1,480	0.02%
2023/08/29	4	40.14	2.1	40.56	40.50	2	1,573	0.13%
2023/08/28	15.2	41.18	18	41.60	40.50	-2.8	1,632	-0.17%
2023/08/25	3	42.35	51.2	42.24	43.60	-48.2	1,658	-2.90%
2023/08/24	11.5	40.43	67	39.75	39.65	-55.5	1,654	-3.36%
2023/08/23	4.1	41.04	28.2	40.93	41.00	-24.1	1,660	-1.45%
2023/08/22	13.1	40.21	9.2	40.51	40.00	3.9	1,689	0.23%
2023/08/21	13	42.45	2	42.30	42.15	11	1,715	0.64%
2023/08/18	15.2	44.03	10	44.06	43.30	5.2	1,776	0.29%
2023/08/17	9.3	44.77	10.6	44.86	45.50	-1.2	1,833	-0.07%
2023/08/16	6.3	44.55	9.2	44.24	44.60	-2.9	1,871	-0.15%
2023/08/15	9.7	46.07	9	46.02	45.60	0.7	1,928	0.03%
2023/08/14	16.7	46.70	29	45.89	45.80	-12.3	2,027	-0.61%
2023/08/11	11.2	49.72	4.1	50.23	49.20	7.1	2,123	0.33%
2023/08/10	24.6	49.88	7.3	50.00	50.40	17.3	2,200	0.79%
2023/08/09	13.1	51.74	2.2	51.64	51.30	10.9	2,223	0.49%
2023/08/08	10	52.24	5.2	53.59	52.50	4.8	2,225	0.21%
2023/08/07	13.8	50.22	10.1	50.37	50.50	3.7	2,221	0.17%
2023/08/04	14.6	51.25	14	51.46	51.00	0.6	2,217	0.03%
2023/08/02	18.2	51.94	7	52.56	51.50	11.2	2,215	0.51%
2023/08/01	10.1	53.19	8	53.16	52.80	2.1	2,211	0.10%
2023/07/31	40.8	53.83	41	53.18	52.50	-0.2	2,206	-0.01%
2023/07/28	53.3	57.25	43.5	57.48	56.80	9.8	2,182	0.45%
2023/07/27	25.7	54.34	47.8	54.47	56.70	-22.1	2,144	-1.03%
2023/07/26	19.5	51.26	35	51.58	51.80	-15.5	2,111	-0.73%
2023/07/25	16.6	49.21	17.6	49.61	49.60	-1.1	2,094	-0.05%
2023/07/24	63.5	50.13	48.2	49.95	49.35	15.3	2,084	0.73%
2023/07/21	82.9	55.98	30.9	55.79	54.80	51.9	2,058	2.52%
2023/07/20	6	51.15	21.9	51.70	53.00	-15.9	2,021	-0.78%
2023/07/19	12.2	48.78	15.5	48.68	48.20	-3.3	2,000	-0.16%
2023/07/18	51.4	49.05	30.7	49.36	47.65	20.8	1,988	1.04%
2023/07/17	16.4	51.36	29.1	51.57	51.50	-12.7	1,964	-0.65%
2023/07/14	20.8	51.71	41.8	52.71	52.60	-21	1,954	-1.07%
2023/07/13	34.5	52.77	49.8	52.89	52.00	-15.3	1,937	-0.79%
2023/07/12	40	57.50	25.2	56.84	55.60	14.8	1,928	0.77%
2023/07/11	32.6	58.96	43.3	59.20	59.50	-10.7	1,909	-0.56%
2023/07/10	32.3	56.17	10.3	55.57	54.30	22	1,883	1.17%
2023/07/07	37.4	57.82	32	56.93	57.60	5.3	1,869	0.29%
2023/07/06	71.6	58.48	62.7	58.63	56.90	8.9	1,850	0.48%
2023/07/05	31	61.78	14.1	62.19	61.00	16.8	1,822	0.92%
2023/07/04	61.3	63.61	48.8	63.26	61.80	12.5	1,798	0.69%
2023/07/03	59.2	67.67	41.3	67.00	67.20	17.9	1,763	1.01%
2023/06/30	58.8	68.59	77.6	68.01	69.00	-18.8	1,743	-1.08%
2023/06/29	70.8	72.84	67.3	73.25	71.00	3.5	1,721	0.20%
2023/06/28	168.9	76.71	89	75.75	76.90	79.9	1,687	4.74%	大買/
2023/06/27	21.1	72.58	152.6	73.45	75.60	-131.6	1,601	-8.21%	大賣/鉅額交易
2023/06/26	14.2	68.43	23.4	68.50	68.80	-9.2	1,551	-0.59%
2023/06/21	19	67.27	32.6	67.56	68.10	-13.6	1,531	-0.88%
2023/06/20	36	68.14	19.3	68.04	67.30	16.7	1,521	1.10%
2023/06/19	26.3	67.29	41.3	67.11	67.80	-15.1	1,508	-1.00%
2023/06/16	17.6	63.80	16.4	63.98	63.00	1.2	1,490	0.08%
2023/06/15	17.5	63.19	25.2	63.19	63.60	-7.6	1,482	-0.52%
2023/06/14	60.1	66.04	21.4	66.33	64.20	38.8	1,473	2.63%
2023/06/13	36.3	62.72	48.8	63.95	65.00	-12.5	1,450	-0.86%
2023/06/12	34.2	59.48	79.3	59.32	59.10	-45.1	1,420	-3.17%
2023/06/09	60.5	63.18	77	63.41	63.20	-16.4	1,393	-1.18%
2023/06/08	332	68.55	51.5	68.14	67.00	280.5	1,364	20.56%	大買/鉅額交易
2023/06/07	41	62.51	49.1	63.64	64.30	-8.1	1,264	-0.64%
2023/06/06	43	55.78	96	57.85	58.50	-52.9	1,227	-4.31%
2023/06/05	69.7	53.75	81.4	53.31	53.20	-11.7	1,188	-0.98%
2023/06/02	156.2	53.53	93.8	52.86	54.90	62.3	1,159	5.38%	大買/
2023/06/01	76	48.59	62.5	50.11	51.30	13.5	1,071	1.26%
2023/05/31	39.1	44.44	188.6	46.06	46.65	-149.5	1,014	-14.73%	大賣/鉅額交易
2023/05/30	43.1	43.08	36	43.47	42.45	7	978	0.72%
2023/05/29	29.8	43.96	38.2	44.09	43.85	-8.4	971	-0.86%
2023/05/26	125.5	44.29	68.6	43.81	43.05	56.9	985	5.77%	大買/
2023/05/25	73.3	45.34	55	45.49	45.35	18.3	996	1.84%
2023/05/24	102.3	46.11	137.5	46.51	46.25	-35.2	980	-3.59%	大買/大賣/
2023/05/23	163.8	44.64	119.2	45.24	45.00	44.6	925	4.82%	大買/大賣/
2023/05/22	91.6	42.57	63.6	42.84	44.25	28	876	3.20%
2023/05/19	82.2	42.12	149.7	42.31	42.25	-67.6	858	-7.86%	大賣/
2023/05/18	213.2	44.21	165.8	43.83	43.50	47.5	811	5.85%	大買/大賣/
2023/05/17	137.4	40.05	101.9	41.17	42.35	35.5	727	4.88%	大買/大賣/
2023/05/16	55.8	37.34	113	37.86	38.50	-57.1	620	-9.21%	大賣/
2023/05/15	38	34.83	19.3	34.96	35.00	18.7	537	3.49%
2023/05/12	16	32.81	13	33.15	33.70	3	508	0.59%
2023/05/11	31.2	33.00	5.3	33.72	32.60	25.9	501	5.16%
2023/05/10	10	33.76	13.4	33.77	33.85	-3.4	496	-0.68%
2023/05/09	0	33.00	0.2	33.25	33.10	-0.2	495	-0.05%
2023/05/08	4	33.59	3	33.75	33.65	1	499	0.20%
2023/05/05	0	32.85	0	0.00	33.15	0	498	0.00%
2023/05/04	0	33.00	4	33.02	33.10	-4	499	-0.81%
2023/05/03	1	33.50	8	33.38	33.00	-7	501	-1.40%
2023/05/02	1	32.85	3.1	32.83	33.00	-2.1	500	-0.42%
2023/04/28	3	32.68	2.2	32.84	32.60	0.8	502	0.15%
2023/04/26	4	32.20	0	32.50	32.40	4	502	0.80%
2023/04/25	8	32.83	7	32.99	32.40	1	501	0.20%
2023/04/24	3	33.13	1	33.00	33.05	2	498	0.40%
2023/04/21	12.1	33.11	2.3	33.53	33.00	9.9	499	1.98%
2023/04/20	2.1	33.00	2.3	33.11	33.00	-0.2	498	-0.04%
2023/04/19	6.4	33.90	9	34.02	33.80	-2.7	494	-0.54%
2023/04/18	4	34.09	5	33.85	33.70	-1	489	-0.20%
2023/04/17	27.4	34.78	28.1	34.81	34.50	-0.7	484	-0.14%
2023/04/14	15.1	33.92	12.3	34.07	33.85	2.8	467	0.60%
2023/04/13	9.5	33.81	12	33.72	33.40	-2.5	460	-0.54%
2023/04/12	5	32.60	4	32.59	32.55	1	460	0.22%
2023/04/11	3.2	33.08	2	33.15	32.90	1.2	461	0.25%
2023/04/10	9	32.67	0	0.00	32.90	9	462	1.95%
2023/04/07	1	32.55	1	32.45	32.70	0	469	0.00%
2023/04/06	10	32.80	0	0.00	32.40	10	469	2.13%
2023/03/31	12	33.99	1	33.52	33.50	11	468	2.34%
2023/03/30	10	34.35	17.2	33.97	33.95	-7.2	465	-1.54%
2023/03/29	11.3	33.76	51	34.59	35.50	-39.7	456	-8.70%
2023/03/28	4	33.24	16	33.42	33.00	-12	437	-2.74%
2023/03/27	16.5	33.19	25.2	33.38	33.60	-8.7	436	-2.00%
2023/03/24	5	32.89	1	32.99	32.80	4	447	0.90%
2023/03/23	4.1	32.80	16	33.02	33.20	-12	456	-2.62%
2023/03/22	4	32.73	20.1	32.95	32.85	-16.1	452	-3.55%
2023/03/21	15.1	32.29	22.5	33.20	32.60	-7.4	447	-1.65%
2023/03/20	11	31.08	2	30.70	31.00	9	439	2.05%
2023/03/17	11.5	30.20	0.7	30.50	30.75	10.9	439	2.47%
2023/03/16	7.1	29.86	3.2	30.30	29.40	3.9	435	0.90%
2023/03/15	2.2	31.22	9	31.21	31.05	-6.8	428	-1.59%
2023/03/14	2.1	31.23	0	0.00	31.25	2.1	426	0.49%
2023/03/13	11.1	31.61	7.3	31.15	31.70	3.8	425	0.89%
2023/03/10	17.5	33.65	21	33.29	32.50	-3.5	416	-0.84%
2023/03/09	12	33.46	12.1	33.61	33.70	-0.1	410	-0.02%
2023/03/08	11	32.77	12.4	32.89	32.75	-1.4	408	-0.35%
2023/03/07	12.1	33.00	15.1	33.26	32.90	-3	407	-0.74%
2023/03/06	20.1	33.31	13	33.34	33.40	7.1	400	1.78%
2023/03/03	15	34.19	7.1	33.76	33.90	7.9	394	2.01%
2023/03/02	22.3	34.44	11.7	34.49	34.20	10.6	388	2.73%
2023/03/01	28.3	34.33	14	34.21	34.05	14.2	384	3.70%
2023/02/24	65.6	35.11	33.1	35.27	35.05	32.5	376	8.64%
2023/02/23	59.5	35.05	96.4	35.95	36.30	-36.9	351	-10.51%
2023/02/22	17.6	32.26	46	33.02	33.05	-28.5	311	-9.14%
2023/02/21	21.3	31.46	3.5	31.57	31.35	17.7	292	6.06%
2023/02/20	33.6	32.39	38.3	32.52	32.20	-4.7	283	-1.65%
2023/02/17	55	31.52	71.4	31.83	32.60	-16.4	269	-6.08%
2023/02/16	35.5	30.52	40.5	30.60	30.30	-4.9	242	-2.04%
2023/02/15	47.5	30.18	73.3	30.09	30.50	-25.8	224	-11.46%
2023/02/14	7.1	27.95	5.2	28.24	28.50	2	203	0.97%
2023/02/13	3	28.12	3	28.03	27.90	0	202	0.00%
2023/02/10	5	28.04	5	28.15	27.90	0	203	0.00%
2023/02/09	2.2	28.32	0	0.00	28.35	2.2	204	1.08%
2023/02/08	3	28.50	3.1	28.45	28.40	-0.1	203	-0.03%
2023/02/07	22.1	28.16	1	28.30	28.25	21.1	201	10.45%
2023/02/06	17	28.20	16.1	28.12	28.30	1	201	0.47%
2023/02/03	7.3	27.83	11.1	27.73	27.75	-3.9	197	-1.96%
2023/02/02	5	27.20	10	27.24	27.40	-5	195	-2.55%
2023/02/01	1.5	27.09	2	27.15	27.20	-0.5	194	-0.25%
2023/01/31	5	26.67	6	26.67	26.80	-1	191	-0.52%
2023/01/30	1	26.45	8	26.61	26.50	-7	191	-3.63%
2023/01/17	1.1	26.60	10.2	26.65	26.60	-9.1	189	-4.81%
2023/01/16	2	26.65	2	26.65	26.55	0	190	0.00%
2023/01/13	1.1	26.80	3.1	26.63	26.70	-2.1	191	-1.07%
2023/01/12	0	27.20	0	0.00	27.05	0	193	0.01%
2023/01/11	3	27.08	6	27.18	27.05	-3	194	-1.53%
2023/01/10	6	26.58	12.2	26.64	26.85	-6.1	195	-3.14%
2023/01/09	4	26.73	5	26.83	26.70	-1	201	-0.50%
2023/01/06	7.6	26.83	5.2	26.99	26.95	2.3	213	1.09%
2023/01/05	7	27.20	0	0.00	27.10	7	220	3.17%
2023/01/04	8.5	27.23	13.2	27.21	27.10	-4.7	220	-2.13%
2023/01/03	15.4	27.29	3	27.00	27.35	12.4	221	5.59%
2022/12/30	30.4	27.26	24	27.22	27.90	6.4	222	2.88%
2022/12/29	16	27.66	6	27.95	28.10	10	214	4.67%
2022/12/28	11	28.18	3	29.03	28.60	8	212	3.76%
2022/12/27	20	29.46	12	29.70	28.70	8	210	3.81%
2022/12/26	4	28.50	2.3	28.45	27.95	1.7	203	0.83%
2022/12/23	6.1	27.99	1	28.50	28.35	5.1	205	2.48%
2022/12/22	0.3	28.70	0	0.00	28.45	0.3	206	0.14%
2022/12/21	2	28.30	3	28.53	28.30	-1	212	-0.47%
2022/12/20	6	27.97	6	28.05	27.60	0	215	0.00%
2022/12/19	5	28.10	10	28.14	27.85	-5	223	-2.24%
2022/12/16	45.3	29.66	16	29.93	29.05	29.3	234	12.46%
2022/12/15	6.2	28.86	134.8	29.16	29.35	-128.6	237	-54.23%	大賣/鉅額交易
2022/12/14	10.3	26.85	0	0.00	26.70	10.3	228	4.51%
2022/12/13	4.1	27.28	0	0.00	27.00	4.1	231	1.75%
2022/12/12	0.1	27.40	2	27.45	27.40	-2	236	-0.82%
2022/12/09	2	27.23	0	0.00	27.60	2	248	0.81%
2022/12/08	1	26.45	1	27.15	27.00	0	253	0.00%
2022/12/07	22	26.74	0	0.00	26.70	22	259	8.50%
2022/12/06	21	27.43	1	27.05	26.90	20	264	7.57%
2022/12/05	58.5	27.24	1	26.70	27.25	57.5	264	21.70%
2022/12/02	1.1	27.75	2	27.23	27.20	-1	262	-0.36%
2022/12/01	2.1	27.85	2	27.80	27.75	0.1	262	0.04%
2022/11/30	2	27.40	2	27.35	27.50	0	263	0.00%
2022/11/29	3	27.05	38	26.97	27.05	-35	261	-13.40%
2022/11/28	0	0.00	5	26.74	26.50	-5	257	-1.94%
2022/11/24	1	25.75	0	0.00	25.80	1	264	0.38%
2022/11/23	3	26.42	1	26.80	25.80	2	268	0.74%
2022/11/22	41	26.60	4	26.63	26.45	37	284	12.99%
2022/11/21	2.2	26.09	25	26.03	26.00	-22.8	297	-7.67%
2022/11/18	4	26.70	4	26.70	26.60	0	296	0.00%
2022/11/17	1	25.40	3	25.33	25.45	-2	293	-0.68%
2022/11/16	4	24.55	2	24.80	24.30	2	295	0.68%
2022/11/15	4	24.65	1	24.95	24.80	3	298	1.01%
2022/11/14	11	24.69	0	0.00	24.80	11	300	3.66%
2022/11/11	4	24.73	4	24.73	24.50	0	300	0.00%
2022/11/10	1	24.62	4	24.85	24.60	-3	301	-0.98%
2022/11/09	3	25.17	0	0.00	25.10	3	302	0.99%
2022/11/08	3	25.55	1	25.80	25.60	2	302	0.67%
2022/11/07	18	25.38	17	25.02	25.10	1	301	0.33%
2022/11/04	4	24.60	2	24.58	24.80	2	301	0.66%
2022/11/03	1	25.05	2	24.75	24.60	-1	302	-0.33%
2022/11/02	17	25.12	5	24.93	24.95	12	303	3.96%
2022/11/01	2	23.68	18	24.35	24.65	-16	302	-5.28%
2022/10/31	3	23.10	0	0.00	23.15	3	304	0.99%
2022/10/26	1	23.00	1	22.13	22.50	0	321	-0.01%
2022/10/25	3	22.93	0	0.00	22.80	3	324	0.93%
2022/10/24	18	23.55	0	23.10	23.90	18	327	5.50%
2022/10/21	1	23.25	0	0.00	23.05	1	328	0.30%
2022/10/20	0	23.80	3	23.02	22.80	-3	330	-0.91%
2022/10/19	5	24.86	1.1	24.95	24.60	3.9	334	1.17%
2022/10/18	1.1	25.97	2	25.00	25.15	-0.9	336	-0.27%
2022/10/17	11	25.90	3	26.07	25.85	8	340	2.36%
2022/10/14	3.1	28.06	30	28.21	28.55	-26.9	343	-7.82%
2022/10/13	4.2	29.91	4	30.05	29.70	0.2	355	0.06%
2022/10/12	3	33.02	5	33.16	33.00	-2	377	-0.53%
2022/10/11	1	33.20	6	33.00	33.00	-5	384	-1.30%
2022/10/07	3	34.15	9	34.04	34.15	-6	388	-1.54%
2022/10/06	3	33.45	4	33.50	33.45	-1	388	-0.26%
2022/10/05	6	33.70	1	33.45	33.40	5	389	1.28%
2022/10/04	2	33.75	1	33.70	33.80	1	392	0.25%
2022/10/03	6	33.96	5	34.04	33.80	1	393	0.25%
2022/09/30	7	33.30	8.5	33.96	34.15	-1.5	395	-0.38%
2022/09/29	5	33.52	6	33.59	33.05	-1	396	-0.25%
2022/09/28	12.2	33.50	8	33.31	33.00	4.2	397	1.06%
2022/09/27	10.1	34.36	9	34.09	35.00	1.1	397	0.29%
2022/09/26	22.5	35.84	15	35.45	34.90	7.5	396	1.89%
2022/09/23	30.6	37.82	25	37.55	37.00	5.6	405	1.37%
2022/09/22	24.8	38.72	32	38.87	38.15	-7.2	395	-1.82%
2022/09/21	10.1	37.62	4	38.01	37.60	6.1	378	1.60%
2022/09/20	5.1	37.76	6	37.94	37.75	-0.9	384	-0.24%
2022/09/19	16	37.62	5	37.89	36.80	11	393	2.79%
2022/09/16	15	37.85	16	37.91	38.00	-1	398	-0.24%
2022/09/15	13.5	37.70	5	37.82	37.00	8.5	396	2.15%
2022/09/14	1	36.10	10	36.63	37.60	-9	404	-2.22%
2022/09/13	9.2	36.07	5	36.26	36.60	4.2	416	1.01%
2022/09/12	0.1	35.45	1.4	35.21	35.50	-1.3	415	-0.30%
2022/09/08	0	34.50	0	0.00	34.50	0	421	0.00%
2022/09/07	2	33.83	4	33.98	33.90	-2	427	-0.47%
2022/09/06	4.3	34.87	7	34.92	34.45	-2.7	430	-0.63%
2022/09/05	4.3	34.41	0	0.00	34.25	4.3	440	0.97%
2022/09/02	0.4	35.11	1	35.15	35.15	-0.7	458	-0.14%
2022/09/01	11	35.34	0	0.00	35.30	11	466	2.36%
2022/08/31	4	35.50	2	35.11	36.25	2	483	0.41%
2022/08/30	3	35.73	11	35.62	35.65	-8	513	-1.56%
2022/08/29	28.2	36.77	9	36.83	36.25	19.2	553	3.46%
2022/08/26	5	36.21	33	35.97	36.95	-28	595	-4.70%
2022/08/25	2	33.83	1	33.70	33.60	1	626	0.16%
2022/08/24	9	33.58	0	0.00	33.50	9	648	1.39%
2022/08/23	9.1	34.04	4	34.01	34.10	5.1	675	0.75%
2022/08/22	9	35.19	2	35.25	34.80	7	693	1.01%
2022/08/19	4	34.95	14	34.80	35.70	-10	693	-1.44%
2022/08/18	1	34.55	3	34.15	34.55	-2	690	-0.29%
2022/08/17	1	34.05	0	0.00	34.05	1	690	0.14%
2022/08/16	4.3	34.42	1	34.30	34.55	3.3	691	0.47%
2022/08/15	1	33.65	1	34.19	34.05	0	692	0.00%
2022/08/12	3	33.83	0	34.20	34.00	3	692	0.43%
2022/08/11	4.2	34.10	0.2	34.30	34.05	4	693	0.58%
2022/08/10	1.1	34.09	2	34.05	34.20	-0.9	692	-0.13%
2022/08/09	1	33.85	2	34.05	33.95	-1	692	-0.14%
2022/08/08	3	33.47	2	33.50	33.35	1	692	0.15%
2022/08/05	10.1	33.89	10	34.47	34.00	0.1	696	0.02%
2022/08/04	8	32.77	1	33.25	33.20	7	703	1.00%
2022/08/03	15.3	33.16	12.1	33.02	32.70	3.2	704	0.46%
2022/08/02	10.8	34.65	14.2	34.50	34.20	-3.3	702	-0.48%
2022/08/01	4	36.01	1	36.25	35.80	3	714	0.42%
2022/07/29	7	36.45	3.1	36.65	36.35	3.9	715	0.54%
2022/07/28	14.3	37.04	3	36.82	36.60	11.3	715	1.58%
2022/07/27	4	37.20	3	37.43	37.40	1	716	0.14%
2022/07/26	20.1	38.59	26.1	37.98	37.50	-5.9	723	-0.82%
2022/07/25	8.1	37.65	1	37.60	37.50	7.1	727	0.98%
2022/07/22	11.1	38.07	21.1	37.84	38.30	-10	725	-1.38%
2022/07/21	12.9	38.37	28	38.35	38.30	-15.1	723	-2.09%
2022/07/20	58.1	40.41	47.2	40.31	39.50	10.9	715	1.52%
2022/07/19	48.4	40.09	49.3	40.16	40.80	-0.9	696	-0.13%
2022/07/18	3	37.10	13	37.38	37.40	-10	669	-1.50%
2022/07/15	10.1	34.08	1	34.45	34.00	9.1	663	1.36%
2022/07/14	0	35.50	4	35.40	35.60	-4	659	-0.60%
2022/07/13	0.1	34.55	1	36.00	35.60	-0.9	661	-0.14%
2022/07/12	6.1	35.24	0	35.50	34.90	6	666	0.90%
2022/07/11	7.6	37.03	0.7	37.20	36.90	6.9	680	1.01%
2022/07/08	4.1	37.23	6	38.21	36.90	-1.9	728	-0.26%
2022/07/07	2	36.78	2	37.08	36.95	0	744	0.00%
2022/07/06	6	37.48	2	37.80	37.55	4	742	0.54%
2022/07/05	11	37.21	13.1	37.50	37.90	-2.1	743	-0.28%
2022/07/04	3	35.13	6	34.98	35.20	-3	741	-0.41%
2022/07/01	26.1	35.72	22	35.11	34.05	4	740	0.54%
2022/06/30	7	37.78	6	37.73	37.80	1	725	0.14%
2022/06/29	2	38.67	3	38.68	38.60	-1	723	-0.14%
2022/06/28	9.1	38.27	4	37.98	37.90	5.1	723	0.70%
2022/06/27	5	38.69	13.4	39.16	39.40	-8.4	720	-1.17%
2022/06/24	9	38.48	14	38.25	37.80	-5	713	-0.70%
2022/06/23	9.1	38.17	4.3	38.52	38.60	4.7	709	0.66%
2022/06/22	24.5	38.63	18	38.93	37.90	6.5	708	0.91%
2022/06/21	7	38.31	39.5	38.65	39.25	-32.5	694	-4.67%
2022/06/20	6	36.86	8.8	36.57	36.25	-2.7	683	-0.40%
2022/06/17	5.8	36.82	5	37.10	37.40	0.7	683	0.11%
2022/06/16	5.1	37.76	12	37.27	36.85	-6.9	679	-1.01%
2022/06/15	7.1	37.73	5	37.79	37.35	2.1	678	0.31%
2022/06/14	21.1	37.45	13.2	37.12	37.70	7.9	681	1.15%
2022/06/13	25	38.91	22.1	38.63	38.30	2.9	670	0.44%
2022/06/10	28	38.46	26.1	38.35	37.80	2	654	0.30%
2022/06/09	46	39.03	30.3	39.18	38.45	15.8	649	2.43%
2022/06/08	43.4	37.78	59.6	38.43	40.00	-16.1	632	-2.55%
2022/06/07	87.6	38.33	75.2	37.70	38.05	12.4	605	2.05%
2022/06/06	86.7	39.06	82.1	39.72	40.70	4.7	567	0.83%
2022/06/02	50	35.27	117.8	36.18	37.05	-67.8	521	-13.00%	大賣/
2022/06/01	57.1	33.54	9.2	33.85	33.70	47.9	492	9.71%
2022/05/31	26.2	31.21	25	32.41	32.90	1.2	491	0.24%
2022/05/30	2	30.00	27.1	31.43	31.65	-25.1	492	-5.09%
2022/05/27	4	29.20	9	28.91	28.80	-5	484	-1.04%
2022/05/26	3	28.20	1	28.50	28.05	2	497	0.40%
2022/05/25	1	28.45	0	28.40	28.40	1	537	0.18%
2022/05/24	10	27.92	4	27.80	27.50	6	610	0.98%
2022/05/23	1	27.67	11	28.26	28.10	-10	629	-1.59%
2022/05/20	2	27.80	3	27.70	27.65	-1	651	-0.15%
2022/05/19	1	27.41	14	27.74	27.80	-13	694	-1.87%
2022/05/18	0	0.00	18	28.26	28.45	-18	758	-2.37%
2022/05/17	1	28.00	10	28.13	28.00	-9	795	-1.13%
2022/05/16	2	27.95	1	28.20	27.85	1	813	0.13%
2022/05/13	9	27.51	5	27.60	27.80	4	835	0.48%
2022/05/12	20.1	28.13	10.1	28.58	27.30	10	833	1.20%
2022/05/11	4.1	29.85	4	29.88	29.90	0.1	827	0.02%
2022/05/10	18.1	30.20	10	30.15	29.90	8.1	826	0.97%
2022/05/09	13	30.94	22.6	31.38	31.10	-9.6	821	-1.17%
2022/05/06	7	29.49	6	29.78	30.00	1	806	0.12%
2022/05/05	3	30.43	3.2	29.77	29.60	-0.2	804	-0.02%
2022/05/04	10	29.81	7	29.89	30.00	3	803	0.37%
2022/05/03	20.1	30.68	25.1	30.59	30.15	-5	800	-0.63%
2022/04/29	9.2	29.71	13.1	29.79	29.80	-3.9	790	-0.49%
2022/04/28	2	28.45	1.3	28.33	28.30	0.7	778	0.08%
2022/04/27	1.1	28.19	41.1	28.31	28.20	-40	778	-5.14%
2022/04/26	5.1	28.75	14	28.74	28.75	-8.9	777	-1.15%
2022/04/25	8	27.56	26	27.67	29.00	-18	778	-2.32%
2022/04/22	1	28.00	8	28.11	28.20	-7	771	-0.91%
2022/04/21	7	28.13	13.1	28.06	28.00	-6.1	771	-0.78%
2022/04/20	5.1	28.17	2	28.33	28.15	3.1	770	0.40%
2022/04/19	6.7	28.32	7.1	28.52	28.10	-0.4	767	-0.05%
2022/04/18	19	27.38	19.2	27.88	27.60	-0.1	765	-0.01%
2022/04/15	30.2	29.77	58	29.29	29.05	-27.8	759	-3.66%
2022/04/14	118.2	31.42	51.3	31.69	31.50	66.8	746	8.95%	大買/
2022/04/13	3	29.38	27.3	29.22	29.50	-24.3	700	-3.47%
2022/04/12	5	26.85	1.1	27.17	26.85	3.9	685	0.57%
2022/04/11	9.2	27.07	8	27.06	26.80	1.2	698	0.17%
2022/04/08	7	27.82	36	27.33	27.80	-29	724	-4.01%
2022/04/07	34	28.54	0	28.05	27.10	34	738	4.60%
2022/04/06	5	27.58	2	27.80	27.60	3	733	0.41%
2022/04/01	18.1	27.73	1	27.85	27.85	17.1	731	2.34%
2022/03/31	20.1	28.36	20	28.71	28.55	0.1	726	0.01%
2022/03/30	12.1	28.66	2	28.70	28.40	10.1	720	1.40%
2022/03/29	4	28.77	8	28.72	28.50	-4	717	-0.56%
2022/03/28	15	27.19	9	27.32	27.75	6	711	0.85%
2022/03/25	26	28.83	20.2	29.02	29.05	5.8	705	0.82%
2022/03/24	9	28.23	8.1	28.17	27.90	0.9	697	0.13%
2022/03/23	9.1	28.73	10.1	28.93	28.40	-1.1	694	-0.15%
2022/03/22	5	28.04	10.5	28.13	28.65	-5.5	688	-0.80%
2022/03/21	6.1	27.89	19.1	27.83	27.85	-13	683	-1.90%
2022/03/18	8	28.18	6	28.49	28.30	2	681	0.29%
2022/03/17	6	28.05	16	27.84	28.40	-10	676	-1.48%
2022/03/16	15	26.70	4.1	26.82	26.60	10.9	668	1.63%
2022/03/15	7	26.76	2	26.53	26.45	5	667	0.75%
2022/03/14	8	27.57	4	27.49	27.30	4	664	0.60%
2022/03/11	7.1	27.14	10	27.33	27.20	-2.9	663	-0.44%
2022/03/10	8.1	27.69	3.5	27.80	27.30	4.7	659	0.71%
2022/03/09	1	26.43	0.3	26.04	26.25	0.7	650	0.11%
2022/03/08	12.2	26.70	5.9	26.54	25.95	6.3	645	0.98%
2022/03/07	14.7	27.42	23.6	27.30	27.00	-8.9	631	-1.41%
2022/03/04	40.7	29.97	4	29.94	29.70	36.7	616	5.95%
2022/03/03	28.1	30.47	17.3	31.00	31.80	10.8	598	1.80%
2022/03/02	16.5	29.95	10.4	29.96	29.90	6.1	568	1.08%
2022/03/01	16.1	30.35	43	29.76	31.10	-26.9	558	-4.82%
2022/02/25	61.8	31.71	85.1	31.38	31.45	-23.3	540	-4.31%
2022/02/24	177.3	31.61	126.5	32.31	32.85	50.8	501	10.13%	大買/大賣/
2022/02/23	32.1	29.18	20.1	29.29	29.95	12	429	2.79%
2022/02/22	50.4	28.15	29.7	28.12	28.25	20.8	408	5.08%
2022/02/21	60	29.95	114.2	29.71	29.85	-54.2	385	-14.05%	大賣/
2022/02/18	95.2	29.77	102.2	29.77	30.85	-7	344	-2.03%	大賣/
2022/02/17	47.5	27.26	64.6	27.47	28.05	-17.1	286	-5.98%
2022/02/16	73.1	25.07	15.2	25.42	25.50	57.9	253	22.87%
2022/02/15	8	25.37	29	25.61	25.50	-21	237	-8.84%
2022/02/14	10	23.62	2	23.40	23.65	8	221	3.62%
2022/02/11	12	24.05	13	23.68	24.00	-1	223	-0.45%
2022/02/10	0	0.00	7	23.48	23.55	-7	221	-3.16%
2022/02/09	4.5	23.22	2	23.25	23.30	2.5	224	1.12%
2022/02/08	4.1	22.97	7	23.36	23.55	-2.9	223	-1.32%
2022/02/07	12.3	22.64	8.3	22.80	22.90	4	221	1.83%
2022/01/26	1	21.85	22	21.90	21.95	-21	218	-9.63%
2022/01/25	9	21.64	2	21.80	21.45	7	220	3.17%
2022/01/24	10	21.30	0.2	21.40	21.50	9.8	223	4.39%
2022/01/21	11	21.30	2	21.68	21.40	9	227	3.95%
2022/01/20	2	21.60	43	21.73	21.80	-41	235	-17.43%
2022/01/19	26	21.20	2	21.35	21.30	24	236	10.16%
2022/01/18	33.1	21.33	36	21.24	21.55	-2.9	236	-1.22%
2022/01/17	2	22.03	15	21.80	22.00	-13	242	-5.36%
2022/01/14	33	21.34	5	21.02	21.45	28	242	11.52%
2022/01/13	5	21.61	7	21.68	21.60	-2	240	-0.85%
2022/01/11	12	21.72	1.1	22.03	21.75	10.9	240	4.51%
2022/01/10	3	21.87	3.1	21.70	21.75	-0.1	240	-0.03%
2022/01/07	9.4	22.01	2.2	22.15	21.70	7.1	241	2.95%
2022/01/06	2.7	22.39	27.1	22.44	22.80	-24.3	239	-10.17%
2022/01/05	5.1	22.90	55.1	23.37	23.50	-50	237	-21.05%
2022/01/04	33.9	24.33	12.2	24.12	24.50	21.7	232	9.34%
2022/01/03	43.1	25.70	77.2	25.43	25.60	-34.1	221	-15.36%
2021/12/30	84	23.74	22.1	23.70	23.85	61.9	199	30.98%
2021/12/29	1	21.50	0	21.90	21.70	1	190	0.52%
2021/12/28	1	21.30	0	0.00	21.35	1	209	0.49%
2021/12/27	0	0.00	2	21.27	21.30	-2	216	-0.93%
2021/12/24	4	21.23	0	21.60	21.20	4	217	1.83%
2021/12/23	2	21.45	0	0.00	21.50	2	216	0.93%
2021/12/22	0	0.00	1	21.60	21.40	-1	216	-0.46%
2021/12/20	1	21.55	0	21.70	21.60	1	216	0.44%
2021/12/17	1.1	21.70	0	0.00	21.60	1.1	216	0.49%
2021/12/16	3	21.55	0	22.05	21.70	3	216	1.38%
2021/12/15	2.1	21.58	0	0.00	21.70	2.1	216	0.95%
2021/12/14	3	21.67	0	0.00	21.45	3	216	1.39%
2021/12/13	4.5	22.05	0	23.00	21.90	4.5	215	2.08%
2021/12/10	4	22.28	0	0.00	22.15	4	214	1.88%
2021/12/09	3	22.53	1	22.70	22.50	2	214	0.93%
2021/12/08	7	22.40	2	22.50	22.45	5	213	2.35%
2021/12/07	0	22.35	2	22.43	22.45	-2	214	-0.93%
2021/12/06	0	0.00	1	22.15	22.00	-1	211	-0.47%
2021/12/03	0	22.00	0	0.00	22.15	0	212	0.01%
2021/12/02	3	21.85	0.1	22.00	21.80	2.9	213	1.37%
2021/12/01	9.1	21.95	1.6	21.90	22.00	7.4	212	3.50%
2021/11/30	2	22.00	1.1	22.00	21.95	0.9	211	0.43%
2021/11/29	17.1	21.60	5.1	21.33	21.70	12	211	5.67%
2021/11/26	3.1	23.08	1	23.15	23.00	2.1	207	0.99%
2021/11/25	0.1	23.70	4.3	24.24	23.80	-4.2	206	-2.04%
2021/11/24	2	23.43	3.1	23.76	23.60	-1.1	205	-0.54%
2021/11/23	4	22.79	2.1	22.87	22.80	1.9	204	0.94%
2021/11/22	3	23.48	19	23.24	23.25	-16	206	-7.73%
2021/11/19	6.1	23.89	1	23.80	23.85	5.1	206	2.45%
2021/11/18	46.1	24.09	17	24.12	24.00	29.1	206	14.12%
2021/11/17	2.3	24.50	11	24.38	24.60	-8.7	206	-4.22%
2021/11/16	32.2	25.05	10.1	25.31	24.60	22.1	204	10.83%
2021/11/15	4.2	23.44	1	23.45	23.45	3.2	199	1.58%
2021/11/12	4.1	24.20	3	24.47	24.10	1.1	197	0.53%
2021/11/11	7.2	24.70	20.1	24.94	24.70	-12.9	194	-6.62%
2021/11/10	5.2	24.41	10.5	24.09	24.00	-5.4	188	-2.85%
2021/11/09	3	23.12	2.4	23.14	23.10	0.6	186	0.31%
2021/11/08	2.3	23.01	22.1	23.16	23.15	-19.8	183	-10.82%
2021/11/05	0	0.00	5.1	21.96	22.25	-5.1	178	-2.84%
2021/11/04	1	21.95	3	22.07	22.10	-2	177	-1.13%
2021/11/03	2	22.05	5.3	21.96	21.95	-3.3	178	-1.83%
2021/11/02	13	22.02	4.2	22.01	21.85	8.8	180	4.86%
2021/11/01	0.3	21.40	18.4	21.36	21.60	-18.1	179	-10.12%
2021/10/29	22.3	21.15	7	21.07	21.25	15.3	176	8.64%
2021/10/28	12.2	21.65	8.9	21.49	21.90	3.3	174	1.89%
2021/10/27	7	19.86	2.4	19.94	19.95	4.6	170	2.72%
2021/10/26	9.2	19.93	6.3	19.99	20.00	2.8	169	1.66%
2021/10/25	26.9	19.96	28.2	19.96	20.15	-1.3	169	-0.75%
2021/10/22	0	21.65	0	0.00	21.40	0	161	0.02%
2021/10/21	2	21.90	0.1	21.90	21.65	1.9	162	1.17%
2021/10/20	0	0.00	1	21.95	21.80	-1	165	-0.61%
2021/10/19	1	22.40	0	0.00	22.35	1	169	0.59%
2021/10/18	0.1	21.41	3.8	21.92	22.05	-3.6	169	-2.14%
2021/10/15	8	20.89	1.1	21.00	21.90	6.9	172	3.98%
2021/10/14	14	21.16	0.1	22.00	21.05	13.9	174	7.99%
2021/10/13	3.1	22.08	2	22.10	22.10	1.1	173	0.64%
2021/10/12	1	23.00	1	22.75	22.50	0	176	0.00%
2021/10/08	6.2	23.13	1.1	23.06	23.20	5.1	180	2.84%
2021/10/07	10.4	23.68	7	23.96	24.20	3.4	179	1.90%
2021/10/06	14.3	25.41	13	25.50	24.65	1.3	178	0.71%
2021/10/05	18	25.60	31.9	26.06	26.20	-13.9	175	-7.91%
2021/10/04	2.3	23.85	14.2	23.78	23.85	-11.9	163	-7.25%
2021/09/29	3	22.52	2	22.45	22.65	1	208	0.48%
2021/09/28	0.1	22.06	0.1	22.20	23.15	0	212	0.01%
2021/09/27	3	21.53	6.1	21.32	21.80	-3	215	-1.40%
2021/09/22	2	21.10	0	0.00	21.20	2	233	0.88%
2021/09/17	0.1	21.03	0.1	21.20	21.25	0	241	0.00%
2021/09/16	0	0.00	3	21.03	21.00	-3	245	-1.22%
2021/09/15	0	21.25	1	20.60	20.65	-1	252	-0.40%
2021/09/14	0	20.20	3	20.92	20.20	-3	263	-1.14%
2021/09/13	3.1	20.62	1	21.02	20.45	2	293	0.69%
2021/09/10	0	0.00	1	20.84	20.80	-1	320	-0.32%
2021/09/09	1	20.65	1	21.00	21.00	0	330	0.01%
2021/09/08	1	20.81	1	20.35	20.40	0	351	0.01%
2021/09/07	5.1	20.99	4	20.94	20.95	1.1	362	0.30%
2021/09/03	4	22.03	0	0.00	22.00	4	369	1.08%
2021/09/02	2	22.50	3	22.50	22.35	-1	373	-0.27%
2021/09/01	2	23.10	0.1	22.80	23.45	1.9	377	0.50%
2021/08/31	2	23.37	0	0.00	23.45	2	383	0.52%
2021/08/30	0	23.90	0	0.00	23.85	0	401	0.00%
2021/08/27	0	23.05	2	23.80	23.80	-2	451	-0.44%
2021/08/26	12.3	23.81	1	24.40	23.40	11.3	457	2.47%
2021/08/25	3	21.72	0	0.00	23.40	3	463	0.65%
2021/08/24	0.1	21.60	0	0.00	21.30	0.1	468	0.02%
2021/08/23	6	21.73	2.1	21.48	21.60	3.9	470	0.83%
2021/08/20	4.1	20.88	4	21.00	21.00	0	474	0.01%
2021/08/19	6	21.42	9	21.20	21.25	-3	478	-0.62%
2021/08/18	0.1	21.75	1	22.00	22.95	-0.9	476	-0.19%
2021/08/17	2	23.38	1	23.50	23.25	1	474	0.21%
2021/08/16	1	23.00	2.3	23.39	23.40	-1.3	475	-0.28%
2021/08/13	5.1	23.59	6	23.54	23.35	-0.9	475	-0.19%
2021/08/11	5	24.32	2	25.03	24.00	3	475	0.63%
2021/08/10	1	25.40	2	25.00	24.70	-1	477	-0.21%
2021/08/09	11.5	24.97	6	25.42	25.00	5.5	480	1.15%
2021/08/06	7	24.84	0	0.00	24.60	7	479	1.46%
2021/08/05	6	25.18	1	25.05	25.10	5	480	1.05%
2021/08/04	3	25.75	0	0.00	25.80	3	482	0.62%
2021/08/03	1	25.95	2	26.93	26.45	-1	484	-0.21%
2021/08/02	2	25.45	1	25.80	25.70	1	482	0.21%
2021/07/30	4	26.29	6	26.27	26.25	-2	481	-0.42%
2021/07/29	5	26.67	2	26.90	26.75	3	487	0.62%
2021/07/28	4	26.95	2	26.00	27.20	2	489	0.41%
2021/07/27	5	27.85	1	28.60	27.55	4	492	0.81%
2021/07/26	3	28.20	2.1	28.18	27.95	0.9	492	0.18%
2021/07/23	4.2	28.50	4.2	29.11	28.75	0	493	0.01%
2021/07/22	1	27.60	3	28.18	27.60	-2	488	-0.41%
2021/07/21	11	27.50	0	0.00	27.30	11	490	2.24%
2021/07/20	5.1	28.12	2	28.28	27.80	3.1	496	0.63%
2021/07/19	1	29.50	10.1	29.19	28.90	-9.1	499	-1.82%
2021/07/16	1.2	28.74	6	29.10	28.70	-4.8	505	-0.95%
2021/07/15	4	29.05	13	28.56	29.00	-9	504	-1.78%
2021/07/14	8	27.00	12	26.43	27.30	-4	504	-0.80%
2021/07/13	12	27.43	8	27.74	27.25	4	510	0.79%
2021/07/12	10.1	28.67	11	28.74	28.40	-0.9	503	-0.18%
2021/07/09	16.4	29.41	23	29.22	29.25	-6.6	499	-1.32%
2021/07/08	43.2	29.93	27.2	29.93	29.00	16.1	494	3.25%
2021/07/07	14	29.78	22.9	30.10	30.95	-8.9	476	-1.87%
2021/07/06	7	28.48	2	28.43	28.15	5	456	1.10%
2021/07/05	7	28.06	4	28.24	28.05	3	454	0.66%
2021/07/02	8.2	28.42	50.1	27.95	27.80	-41.8	457	-9.14%
2021/07/01	54.1	29.50	8.2	29.00	28.35	45.8	463	9.89%
2021/06/30	2.5	28.14	7.1	27.91	28.30	-4.7	464	-1.00%
2021/06/29	2.1	26.67	6.3	26.81	26.55	-4.2	465	-0.90%
2021/06/28	5.3	27.58	10.1	27.81	27.60	-4.8	466	-1.03%
2021/06/25	3.3	28.74	8.2	28.87	29.00	-4.9	462	-1.06%
2021/06/24	8.9	28.87	14	28.96	29.00	-5.1	465	-1.10%
2021/06/23	17.2	29.56	9	29.10	28.70	8.2	462	1.76%
2021/06/22	40.4	31.56	13.4	31.72	30.30	27	457	5.90%
2021/06/21	16.2	29.29	50.1	30.19	31.25	-33.9	441	-7.67%
2021/06/18	18.1	27.80	29.1	27.80	28.45	-11	438	-2.51%
2021/06/17	26.3	27.73	38.3	27.83	28.25	-12	448	-2.68%
2021/06/16	10	27.09	12.1	26.90	27.10	-2.1	450	-0.46%
2021/06/15	1.1	24.60	10	24.28	24.65	-8.9	444	-2.01%
2021/06/11	8	24.69	3	24.88	24.15	5	446	1.13%
2021/06/10	2	23.98	6	24.36	25.00	-4	450	-0.88%
2021/06/09	3	24.75	2.2	24.63	24.70	0.8	457	0.17%
2021/06/08	10.3	24.70	13.3	24.57	25.40	-3	459	-0.65%
2021/06/07	53.2	25.64	21.2	25.43	25.20	31.9	458	6.96%
2021/06/04	68.7	28.57	61	28.43	28.00	7.7	454	1.69%
2021/06/03	8	27.00	5.1	27.00	27.00	2.9	410	0.70%
2021/06/02	13	24.55	8	24.55	24.55	5	409	1.22%
2021/06/01	1	22.35	15.3	22.35	22.35	-14.3	401	-3.56%
2021/05/31	3	20.37	0	0.00	20.35	3	396	0.76%
2021/05/28	7	21.16	3	21.07	21.00	4	401	1.00%
2021/05/27	1	20.40	6	20.63	21.00	-5	409	-1.22%
2021/05/26	0	0.00	1	18.60	19.15	-1	428	-0.23%
2021/05/25	3	18.47	1.1	18.69	18.50	1.9	457	0.42%
2021/05/24	1	18.30	0	0.00	18.50	1	467	0.21%
2021/05/21	1	17.70	2.1	17.90	18.30	-1.1	469	-0.23%
2021/05/20	1	16.76	1	16.80	16.75	0	473	0.00%
2021/05/19	0	0.00	0	16.60	17.30	0	473	0.00%
2021/05/18	8	15.24	1	16.50	16.65	7	471	1.48%
2021/05/17	2.2	15.75	12.1	15.98	15.75	-9.9	470	-2.11%
2021/05/14	1.2	17.38	0	0.00	17.45	1.2	471	0.26%
2021/05/13	2.1	16.72	4	16.60	17.10	-1.9	469	-0.41%
2021/05/12	2.1	17.75	5.6	17.80	17.75	-3.5	464	-0.76%
2021/05/11	5.1	19.66	48.1	19.49	19.70	-43	459	-9.36%
2021/05/10	1	21.05	1	20.90	20.55	0	455	0.00%
2021/05/07	4	20.00	3	20.57	20.75	1	454	0.22%
2021/05/06	58.2	21.97	10	22.03	21.00	48.2	451	10.67%
2021/05/05	1	21.30	8	19.60	21.30	-7	443	-1.58%
2021/05/04	5.1	19.66	6	20.07	19.40	-0.9	437	-0.21%
2021/05/03	0.3	21.00	4	21.26	20.50	-3.7	431	-0.86%
2021/04/29	7.5	21.80	2.2	22.00	21.65	5.3	428	1.23%
2021/04/28	1.1	22.67	1	22.50	22.50	0.1	424	0.03%
2021/04/27	2.2	23.19	1	24.00	23.25	1.2	422	0.28%
2021/04/26	11.3	23.84	8.2	23.89	24.00	3.1	419	0.74%
2021/04/23	4.5	22.74	8	21.00	22.95	-3.5	409	-0.85%
2021/04/22	2.1	21.57	30.3	21.47	20.90	-28.2	403	-7.00%
2021/04/21	6.3	22.33	0.6	22.30	22.20	5.6	392	1.44%
2021/04/20	2	22.45	23.1	22.56	22.55	-21	389	-5.39%
2021/04/19	34.2	23.47	3	23.62	23.25	31.2	383	8.12%
2021/04/16	0	0.00	3	24.92	25.10	-3	373	-0.80%
2021/04/15	4.3	24.04	2	23.60	24.55	2.3	372	0.62%
2021/04/14	7	23.81	1.1	24.79	24.30	5.9	369	1.59%
2021/04/13	5.1	25.40	5	25.51	25.20	0.1	366	0.03%
2021/04/12	17.8	25.17	2	25.30	24.85	15.8	361	4.36%
2021/04/09	10.6	25.24	1	25.80	25.35	9.6	358	2.66%
2021/04/08	8.6	25.01	10.1	24.64	25.75	-1.5	353	-0.41%
2021/04/07	7.5	25.30	10.4	25.22	25.10	-2.9	344	-0.84%
2021/04/06	19.7	26.47	14.2	26.34	26.00	5.5	334	1.63%
2021/04/01	11	27.79	7	28.26	27.40	4	325	1.23%
2021/03/31	9.3	27.89	7	28.04	27.25	2.3	319	0.71%
2021/03/30	6	28.64	5	28.69	28.50	1	313	0.32%
2021/03/29	16.1	28.19	25	27.98	28.10	-9	309	-2.89%
2021/03/26	4.1	29.18	10	29.23	29.30	-5.9	302	-1.95%
2021/03/25	1.5	29.18	6	29.60	29.65	-4.5	298	-1.51%
2021/03/24	24	29.71	12	29.09	30.00	12	292	4.10%
2021/03/23	30.2	31.72	29.2	30.87	29.80	1	279	0.35%
2021/03/22	48	30.39	15.1	30.74	31.70	32.9	253	12.97%
2021/03/19	23.4	27.97	12	28.24	28.85	11.3	232	4.87%
2021/03/18	8	25.54	9.1	25.85	26.25	-1.1	209	-0.50%
2021/03/17	10.3	23.68	4.5	23.64	23.90	5.8	202	2.88%
2021/03/16	19.5	23.68	15	23.93	23.60	4.5	196	2.30%
2021/03/15	27.1	23.61	11.2	23.62	23.85	15.9	188	8.44%
2021/03/12	7	23.06	4.9	22.99	23.00	2.1	177	1.19%
2021/03/11	17.1	21.80	7	21.91	22.30	10	172	5.84%
2021/03/10	23.5	21.70	22	22.38	22.45	1.5	166	0.89%
2021/03/09	4	19.89	11.7	20.44	20.60	-7.7	153	-5.01%
2021/03/08	1.7	18.73	12	18.88	18.75	-10.3	148	-6.94%
2021/03/05	3	17.67	7	17.74	17.80	-4	143	-2.78%
2021/03/04	5.3	18.02	4	18.25	18.20	1.3	141	0.92%
2021/03/03	14	17.94	9.7	17.74	18.45	4.3	143	3.01%
2021/03/02	16	19.63	14.2	19.01	18.80	1.8	142	1.27%
2021/02/26	29.7	19.44	35	19.25	20.15	-5.3	128	-4.11%
2021/02/25	82.8	18.11	17.5	17.90	18.35	65.3	104	62.40%
2021/02/24	13	16.65	20	16.70	16.70	-7	73	-9.48%
2021/02/23	0	0.00	11	15.20	15.20	-11	62	-17.56%
2021/02/22	18	13.43	0	12.95	13.85	18	59	30.15%
2021/02/19	0	0.00	1	12.45	12.60	-1	55	-1.80%
2021/02/18	0	12.55	0	0.00	12.65	0	55	0.00%
2021/02/17	1	12.70	4.1	12.72	12.65	-3.1	56	-5.46%
2021/02/05	1	12.10	1	12.20	12.10	0	57	0.00%
2021/02/03	1	11.90	0	0.00	12.00	1	63	1.58%
2021/02/02	1	11.75	0	0.00	11.85	1	63	1.58%
2021/01/28	0	0.00	1	11.40	11.50	-1	62	-1.59%
2021/01/27	1	11.30	0	0.00	11.25	1	62	1.60%
2021/01/14	1	11.70	0	0.00	11.70	1	62	1.59%
2021/01/13	0	0.00	0	12.60	11.65	0	63	0.00%
2021/01/12	0	0.00	5	12.00	11.70	-5	62	-7.97%
2020/12/29	1	11.95	0	0.00	11.95	1	62	1.59%
2020/12/16	0	12.50	2	12.75	12.45	-2	62	-3.21%
2020/12/14	5	12.23	0	0.00	12.20	5	65	7.68%
2020/12/10	1.1	12.40	0	0.00	12.40	1.1	64	1.62%
2020/12/08	0	0.00	1	12.60	12.50	-1	65	-1.53%
2020/12/07	1	12.30	4	12.50	12.50	-3	64	-4.64%
2020/12/04	0	0.00	1	12.35	12.45	-1	63	-1.57%
2020/12/03	4	12.20	4	12.55	12.15	0	63	0.00%
2020/12/02	3	12.53	0	0.00	12.50	3	64	4.66%
2020/11/27	5	12.29	0	0.00	12.30	5	61	8.08%
2020/11/26	4	12.33	0	0.00	12.30	4	61	6.55%
2020/11/25	1	12.90	4	13.17	12.95	-3	58	-5.16%
2020/11/24	0	11.95	0	11.95	12.05	0	51	0.01%
2020/11/23	1	11.95	0	0.00	12.05	1	50	2.02%
2020/11/19	6.1	11.98	0	0.00	11.95	6.1	50	12.11%
2020/11/18	1	12.00	0	0.00	12.00	1	49	2.03%
2020/11/17	2	12.55	0.1	12.00	12.50	1.9	48	3.95%
2020/11/16	0.1	11.84	0	0.00	11.95	0.1	47	0.19%
2020/11/13	0.1	11.30	0	0.00	11.40	0.1	46	0.21%
2020/11/12	1	11.70	0	0.00	11.55	1	46	2.14%
2020/11/11	0	0.00	6	12.80	12.80	-6	42	-13.99%
2020/11/10	0	0.00	3	11.65	11.65	-3	34	-8.67%
2020/11/05	0	0.00	3	10.62	10.65	-3	33	-8.88%
2020/10/19	0	0.00	1	10.70	10.75	-1	38	-2.57%
2020/10/16	1	10.50	0	0.00	10.50	1	39	2.51%
2020/10/12	0	0.00	1	10.70	10.65	-1	40	-2.48%
2020/10/07	0	0.00	0.1	11.10	10.95	-0.1	41	-0.18%
2020/09/30	0	0.00	0	11.05	10.80	0	45	-0.01%
2020/09/29	0.1	11.00	1.1	11.37	11.10	-1	46	-2.17%
2020/09/23	0	0.00	1	10.90	10.65	-1	49	-2.02%
2020/09/22	0.8	10.70	0	0.00	10.75	0.8	52	1.45%
2020/09/18	0	0.00	0.3	11.30	11.30	-0.3	54	-0.46%
2020/09/17	1.6	11.30	2	11.15	11.30	-0.4	53	-0.80%
2020/09/14	0	0.00	5	10.15	10.15	-5	54	-9.23%
2020/09/09	0	10.45	0	0.00	10.45	0	61	0.05%
2020/09/07	1	11.35	0	0.00	11.35	1	64	1.52%
2020/09/04	1	10.20	0	0.00	10.35	1	64	1.55%
2020/09/03	0	0.00	1	10.35	10.50	-1	65	-1.52%
2020/08/31	0	10.20	0	0.00	10.20	0	71	0.01%
2020/08/27	0	0.00	1	10.75	10.75	-1	76	-1.30%
2020/08/18	0	0.00	1	11.45	11.65	-1	126	-0.79%
2020/08/14	0	0.00	1	11.35	11.60	-1	126	-0.79%
2020/08/11	0	0.00	1	12.00	11.75	-1	124	-0.80%
2020/08/10	0.1	11.90	0	0.00	11.85	0.1	124	0.07%
2020/08/07	0	0.00	10	12.17	12.35	-10	124	-8.05%
2020/08/06	0	0.00	1	11.85	12.40	-1	122	-0.81%
2020/08/05	1	11.20	0	0.00	11.30	1	122	0.82%
2020/08/03	0	0.00	1	11.40	11.40	-1	121	-0.83%
2020/07/31	1	11.75	8	11.83	12.10	-7	120	-5.80%
2020/07/30	0	0.00	1	11.40	11.50	-1	120	-0.83%
2020/07/29	6	11.45	1	11.35	11.40	5	119	4.17%
2020/07/28	1	11.60	1	12.10	11.45	0	119	0.00%
2020/07/27	7	12.06	0	0.00	12.15	7	117	5.96%
2020/07/24	0	0.00	2	12.90	12.85	-2	116	-1.71%
2020/07/17	1	13.20	1	13.10	13.50	0	114	0.00%
2020/07/15	0	0.00	10	13.20	13.15	-10	112	-8.87%
2020/07/14	3	13.22	0	0.00	13.10	3	112	2.68%
2020/07/10	1	13.50	0	0.00	13.50	1	109	0.91%
2020/07/08	0	0.00	4	13.76	14.25	-4	108	-3.68%
2020/07/07	1	14.00	5	13.85	13.90	-4	107	-3.72%
2020/07/06	1	14.05	5	13.64	14.20	-4	106	-3.75%
2020/07/02	1	14.20	1	14.15	14.10	0	103	0.00%
2020/07/01	5	14.55	2	14.53	14.45	3	102	2.92%
2020/06/30	1	13.20	1	14.00	14.00	0	99	0.00%
2020/06/29	2	12.75	0	0.00	12.75	2	97	2.05%
2020/06/24	1	13.50	0	0.00	13.35	1	96	1.03%
2020/06/22	5	14.00	0	0.00	13.80	5	95	5.24%
2020/06/19	1	14.00	1	14.45	14.00	0	95	0.00%
2020/06/18	4	14.00	0	0.00	14.30	4	94	4.24%
2020/06/17	0	0.00	1	14.30	14.30	-1	92	-1.08%
2020/06/16	0	0.00	2	12.80	13.00	-2	92	-2.17%
2020/06/15	0	0.00	26	12.82	13.25	-26	89	-28.97%
2020/06/12	1	13.80	0	0.00	14.15	1	89	1.11%
2020/06/11	5	14.10	1	15.20	14.60	4	89	4.46%
2020/06/10	2	14.90	9	14.92	15.00	-7	89	-7.78%
2020/06/09	8	15.49	3	15.08	15.55	5	88	5.62%
2020/06/08	13	15.80	3	15.53	15.85	10	86	11.53%
2020/06/05	0	0.00	2	15.38	15.40	-2	84	-2.37%
2020/06/04	3	15.20	0	0.00	15.00	3	82	3.64%
2020/06/03	4	15.04	10	14.84	15.30	-6	80	-7.43%
2020/06/02	5	15.79	7	15.26	15.05	-2	77	-2.59%
2020/06/01	33	16.74	3.1	16.06	15.70	30	73	40.67%
2020/05/29	36.9	15.64	13	15.69	15.95	23.9	63	37.79%
2020/05/28	15	14.60	5	14.60	14.60	10	42	23.67%
2020/05/27	8	13.30	2	13.30	13.30	6	36	16.25%
2020/05/26	5	12.10	0	0.00	12.10	5	31	15.66%
2020/05/21	1	10.20	0	0.00	10.05	1	29	3.45%
2020/05/20	0	0.00	2.2	9.99	9.99	-2.2	28	-7.63%
2020/04/16	2	9.20	0.9	9.20	9.50	1.1	39	2.70%
2020/02/21	0.1	9.80	0	0.00	9.85	0.1	17	0.28%
2020/02/06	0.2	9.60	0	0.00	9.94	0.2	16	1.20%
2020/01/31	1	10.50	0	0.00	10.75	1	14	6.80%
2020/01/30	0	0.00	1	10.55	11.45	-1	14	-7.10%
2019/11/13	0	0.00	2	11.78	11.85	-2	30	-6.46%
2019/10/25	1	11.85	0	0.00	12.15	1	47	2.10%
2019/09/10	0	0.00	1	12.90	12.85	-1	81	-1.22%
2019/08/21	2	13.68	0	0.00	12.80	2	74	2.67%
2019/08/08	1	13.00	0	0.00	13.00	1	59	1.67%
2019/08/02	0	0.00	2	14.90	14.55	-2	54	-3.70%
2019/08/01	0	0.00	2	15.00	15.00	-2	53	-3.75%
2019/07/30	1	16.00	0	0.00	15.85	1	50	1.98%
2019/07/26	1	15.70	0	0.00	16.10	1	47	2.11%
2019/07/24	9	16.32	7	15.29	15.85	2	38	5.24%
2019/07/16	2	11.90	0	0.00	11.85	2	8	23.35%
2019/04/17	0	0.00	3	11.65	11.65	-3	9	-30.36%
2019/01/25	0	0.00	1	12.20	12.20	-1	10	-9.20%
2018/12/11	0	0.00	1	12.10	11.75	-1	12	-8.04%
2018/12/07	1	12.10	0	0.00	12.10	1	12	7.76%
2018/11/26	0	0.00	1	12.70	12.95	-1	11	-8.82%
2018/11/20	0	0.00	1	11.50	11.60	-1	11	-8.94%
2018/07/16	0	0.00	2	14.80	14.75	-2	20	-9.71%
2018/06/26	0	0.00	1	15.80	15.80	-1	74	-1.34%
2018/05/15	0	0.00	1	16.00	15.40	-1	72	-1.37%
2018/05/07	1	16.10	0	0.00	16.00	1	74	1.34%
2018/04/26	0	0.00	1	17.10	16.50	-1	75	-1.33%
2018/04/25	1	16.25	1	16.90	16.55	0	75	0.00%
2018/04/24	1	17.20	0	0.00	17.00	1	75	1.33%
2018/04/13	0	0.00	1	18.00	17.80	-1	71	-1.39%
2018/04/10	1	17.80	0	0.00	17.55	1	70	1.41%
2018/04/09	1	18.40	1	18.05	18.15	0	69	0.00%
2018/03/30	0	0.00	1	18.00	18.00	-1	44	-2.26%
2018/03/29	1	19.45	0	0.00	19.40	1	38	2.59%