光環 (3234)-國泰-敦南券商分點個股進出

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

光環

(3234)

股價
49.40
漲跌
▲4.45
漲幅
+9.90%
成交量
12,701張
產業
上櫃通信網路類股
319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

光環 (3234)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
2024/04/29	146.7	47.88	110.5	48.39	49.40	36.2	3,303	1.10%	大買/大賣/
2024/04/26	60.9	44.24	116.2	44.74	44.95	-55.3	3,095	-1.79%	大賣/
2024/04/25	35.1	40.20	103.6	39.77	40.90	-68.5	2,951	-2.32%	大賣/
2024/04/24	6.3	36.98	21.1	37.34	37.20	-14.8	2,831	-0.52%
2024/04/23	15.3	34.73	23	34.49	34.60	-7.7	2,815	-0.27%
2024/04/22	40.3	35.49	1.1	34.92	34.30	39.2	2,814	1.39%
2024/04/19	18.4	35.95	1.2	35.94	35.70	17.2	2,807	0.61%
2024/04/18	6.2	37.11	4	36.96	36.95	2.2	2,795	0.08%
2024/04/17	5	37.02	16	37.03	37.50	-11	2,793	-0.39%
2024/04/16	17	35.55	18.2	35.50	35.35	-1.2	2,784	-0.04%
2024/04/15	20.9	37.24	10	36.75	36.90	10.9	2,774	0.39%
2024/04/12	13.2	36.64	14.7	36.66	36.70	-1.6	2,771	-0.06%
2024/04/11	42.2	36.94	17.1	36.55	36.40	25.1	2,768	0.91%
2024/04/10	14.1	37.71	9.3	37.63	37.65	4.8	2,751	0.17%
2024/04/09	35.5	37.96	11.2	37.91	37.80	24.3	2,743	0.89%
2024/04/08	2.6	38.52	15.1	38.91	38.30	-12.6	2,729	-0.46%
2024/04/03	52.5	38.68	5	38.59	38.70	47.5	2,714	1.75%
2024/04/02	21.2	39.41	37.4	39.70	40.50	-16.2	2,682	-0.60%
2024/04/01	22	39.05	12	38.92	38.70	10	2,635	0.38%
2024/03/29	47.5	38.90	96	39.18	39.50	-48.5	2,616	-1.85%
2024/03/28	17	37.86	19	38.10	37.80	-2	2,573	-0.08%
2024/03/27	23.2	38.31	24.3	38.11	38.35	-1.1	2,567	-0.04%
2024/03/26	25.8	38.47	14	38.33	37.70	11.7	2,551	0.46%
2024/03/25	8.1	38.36	33.4	38.09	38.25	-25.3	2,518	-1.01%
2024/03/22	29.1	38.75	14	38.59	38.25	15.1	2,524	0.60%
2024/03/21	6.3	37.32	2.3	37.38	37.25	4	2,523	0.16%
2024/03/20	25.2	38.29	17.8	38.38	37.70	7.4	2,519	0.29%
2024/03/19	19.1	39.06	17.4	39.14	38.90	1.7	2,508	0.07%
2024/03/18	54.8	39.60	43.3	39.92	39.75	11.5	2,516	0.46%
2024/03/15	40.3	38.49	13.9	39.02	38.25	26.4	2,496	1.06%
2024/03/14	30.4	38.31	40	38.47	38.85	-9.6	2,515	-0.38%
2024/03/13	57.7	39.89	50.5	39.20	38.50	7.2	2,556	0.28%
2024/03/12	57.6	39.06	107.8	39.53	39.90	-50.1	2,489	-2.01%	大賣/
2024/03/11	25.2	36.82	14.9	36.40	36.30	10.3	2,417	0.42%
2024/03/08	32.3	35.61	50.2	35.52	34.85	-17.9	2,407	-0.74%
2024/03/07	52.4	37.90	47	37.91	36.90	5.4	2,369	0.23%
2024/03/06	53.7	37.17	24	37.27	37.20	29.7	2,319	1.28%
2024/03/05	63.4	38.67	13	38.87	38.00	50.4	2,288	2.20%
2024/03/04	107.2	39.70	43.3	39.73	39.75	63.9	2,244	2.85%	大買/
2024/03/01	12.5	38.36	21	38.53	38.80	-8.5	2,200	-0.39%
2024/02/29	45.7	38.36	194.1	38.44	38.15	-148.4	2,196	-6.76%	大賣/鉅額交易
2024/02/27	63.8	39.82	127.2	40.23	39.30	-63.3	2,211	-2.86%	大賣/
2024/02/26	126.7	39.81	104.5	39.58	39.80	22.1	2,160	1.02%	大買/大賣/
2024/02/23	151.2	40.35	130.8	40.13	40.00	20.3	2,100	0.97%	大買/大賣/
2024/02/22	280.7	39.20	51.8	39.11	38.85	228.9	1,982	11.54%	大買/鉅額交易
2024/02/21	100.6	38.47	187.8	39.18	39.60	-87.2	1,835	-4.75%	大賣/
2024/02/20	38.8	35.30	28.6	35.46	36.00	10.2	1,626	0.63%
2024/02/19	97.1	34.63	40.8	35.12	36.10	56.2	1,540	3.65%
2024/02/16	56.3	35.18	185.1	35.32	35.10	-128.8	1,457	-8.84%	大賣/鉅額交易
2024/02/15	96.4	33.80	55.3	33.52	33.55	41.1	1,317	3.12%
2024/02/05	8	34.50	80.7	34.50	34.50	-72.7	1,185	-6.13%
2024/02/02	2	31.40	108.6	31.40	31.40	-106.6	1,107	-9.63%	大賣/鉅額交易
2024/02/01	24.2	27.59	30.1	28.18	28.55	-5.9	1,044	-0.56%
2024/01/31	2	26.75	1	26.55	26.80	1	1,028	0.10%
2024/01/30	2.1	26.67	4	26.81	26.65	-1.9	1,045	-0.18%
2024/01/29	4	26.85	0	26.70	26.85	4	1,059	0.38%
2024/01/26	8.4	26.59	0	0.00	26.55	8.4	1,070	0.79%
2024/01/25	8.1	27.14	2	28.00	27.10	6.1	1,081	0.56%
2024/01/24	3	27.52	8	27.60	27.60	-5	1,094	-0.46%
2024/01/23	1.8	27.92	12.4	27.68	27.70	-10.6	1,127	-0.94%
2024/01/22	3	26.00	0	0.00	26.15	3	1,145	0.26%
2024/01/19	2	26.15	0.1	26.15	25.90	1.9	1,181	0.16%
2024/01/18	3	25.93	1.3	26.08	25.90	1.8	1,204	0.15%
2024/01/17	0	26.41	0	0.00	26.25	0	1,236	0.00%
2024/01/16	2.4	26.77	5	26.59	26.75	-2.6	1,273	-0.20%
2024/01/15	3.1	26.65	1	27.00	26.55	2	1,284	0.16%
2024/01/12	3.3	26.28	0.5	26.40	26.30	2.8	1,297	0.21%
2024/01/11	2	26.42	26	26.05	26.65	-24	1,326	-1.81%
2024/01/10	0	25.70	4	25.96	25.85	-4	1,384	-0.29%
2024/01/09	13.3	25.92	5	26.03	25.80	8.3	1,465	0.57%
2024/01/08	5.1	26.36	3	26.18	26.15	2.1	1,507	0.14%
2024/01/05	8.1	26.65	5.4	26.75	26.55	2.8	1,533	0.18%
2024/01/04	16.5	27.07	12	26.88	26.55	4.5	1,580	0.29%
2024/01/03	4.4	27.31	3	27.30	27.30	1.4	1,683	0.08%
2024/01/02	5.1	27.36	6	27.44	27.25	-1	1,791	-0.05%
2023/12/29	16.2	27.60	11	27.63	27.45	5.2	1,830	0.28%
2023/12/28	6.2	27.80	61.1	27.96	27.65	-54.9	1,925	-2.85%
2023/12/27	5.1	27.95	15.7	28.05	28.00	-10.6	2,104	-0.50%
2023/12/26	4	27.70	11	27.92	28.15	-7	2,205	-0.32%
2023/12/25	8.1	27.93	6	27.70	27.60	2.1	2,239	0.09%
2023/12/22	31.2	27.80	9	27.72	27.75	22.2	2,236	0.99%
2023/12/21	20.3	28.11	14	28.11	28.10	6.3	2,235	0.28%
2023/12/20	23.1	28.30	3.2	28.30	28.30	19.9	2,234	0.89%
2023/12/19	99.3	27.62	3	28.20	28.20	96.2	2,236	4.30%
2023/12/18	18.2	28.56	103	28.62	28.20	-84.8	2,218	-3.82%	大賣/
2023/12/15	18.1	29.60	21.3	29.64	29.20	-3.2	2,201	-0.14%
2023/12/14	38.8	29.83	26.4	29.84	29.90	12.3	2,196	0.56%
2023/12/13	48.8	30.62	22.3	30.72	30.25	26.4	2,187	1.21%
2023/12/12	20.5	30.12	19.8	29.96	30.60	0.7	2,169	0.03%
2023/12/11	36.2	30.09	11	30.00	30.25	25.2	2,161	1.17%
2023/12/08	48.5	30.80	98.9	30.60	31.00	-50.4	2,115	-2.38%
2023/12/07	18.1	28.85	28	28.98	28.85	-9.9	2,046	-0.48%
2023/12/06	11	28.55	46.3	27.90	28.55	-35.3	2,026	-1.74%
2023/12/05	69.5	27.49	152	27.45	27.55	-82.5	2,009	-4.11%	大賣/
2023/12/04	13.4	28.35	8	28.47	28.15	5.4	1,995	0.27%
2023/12/01	7.7	28.65	27.2	28.55	28.75	-19.5	1,986	-0.98%
2023/11/30	11.2	29.17	12	28.95	28.85	-0.8	1,983	-0.04%
2023/11/29	7.2	28.84	12.1	28.95	29.00	-4.9	2,002	-0.24%
2023/11/28	9	28.49	22	28.38	28.45	-13	2,036	-0.64%
2023/11/27	18.4	28.88	13	28.75	28.20	5.4	2,037	0.27%
2023/11/24	298.3	30.89	57.4	30.68	30.15	240.9	2,022	11.91%	大買/鉅額交易
2023/11/22	13.5	28.67	22	28.69	28.80	-8.5	1,956	-0.43%
2023/11/21	24.5	28.69	48.5	28.69	29.00	-24	1,987	-1.21%
2023/11/20	13.4	27.80	11	27.83	27.55	2.4	1,964	0.12%
2023/11/17	5	27.55	26	27.52	27.65	-21	1,967	-1.07%
2023/11/16	29.3	27.67	45	27.40	27.35	-15.7	1,981	-0.79%
2023/11/15	60	28.11	24	27.83	27.75	36	2,003	1.80%
2023/11/14	25	27.09	64.5	28.06	28.30	-39.5	2,031	-1.94%
2023/11/13	116	27.04	4.1	27.16	27.00	111.9	2,020	5.54%	大買/鉅額交易
2023/11/10	26.1	27.33	7	27.16	27.10	19.1	2,021	0.94%
2023/11/09	12.3	27.92	5	27.78	27.75	7.3	2,015	0.36%
2023/11/08	16	28.14	11.2	28.44	28.40	4.8	2,006	0.24%
2023/11/07	38.2	28.13	95	27.94	28.25	-56.8	1,999	-2.84%
2023/11/06	13.3	29.11	24	29.10	28.70	-10.7	1,989	-0.54%
2023/11/03	20.4	29.21	16.9	28.95	28.80	3.4	1,980	0.17%
2023/11/02	18.2	29.68	4	29.76	29.45	14.2	1,977	0.72%
2023/11/01	9	29.21	32.3	29.32	29.75	-23.3	1,969	-1.18%
2023/10/31	36.3	29.93	28	30.04	28.65	8.3	1,957	0.42%
2023/10/30	32.5	30.48	49.5	30.68	31.25	-17	1,951	-0.87%
2023/10/27	27	29.34	40.1	29.70	30.10	-13.1	1,934	-0.67%
2023/10/26	31.1	28.65	19.1	28.42	28.35	12	1,961	0.61%
2023/10/25	47.7	29.89	30	30.11	29.50	17.7	1,986	0.89%
2023/10/24	25.2	29.71	27.2	29.63	30.50	-2	1,972	-0.10%
2023/10/23	10.1	28.50	18.1	28.51	28.40	-8	1,952	-0.41%
2023/10/20	18.6	27.75	16	27.69	27.40	2.6	1,955	0.13%
2023/10/19	40.3	28.80	25.2	28.69	28.50	15.1	1,958	0.77%
2023/10/18	39.7	28.17	34.7	28.29	29.95	5	1,957	0.26%
2023/10/17	61.5	28.71	55.2	28.43	27.50	6.4	1,918	0.33%
2023/10/16	25.1	30.79	29.4	31.92	30.00	-4.3	1,857	-0.23%
2023/10/13	48	33.77	55.9	33.57	33.30	-7.9	1,871	-0.42%
2023/10/12	96	34.15	136.2	33.96	33.95	-40.2	1,908	-2.11%	大賣/
2023/10/11	142.3	33.80	41.3	33.71	34.30	101	1,928	5.24%	大買/
2023/10/06	70	33.42	99.5	33.71	34.30	-29.5	1,931	-1.53%
2023/10/05	94.6	31.32	33.5	31.26	31.20	61.1	1,918	3.19%
2023/10/04	39.1	31.12	82.7	31.50	31.95	-43.6	1,954	-2.23%
2023/10/03	65.7	32.15	154.4	32.42	32.75	-88.7	1,938	-4.58%	大賣/
2023/10/02	41	29.54	50.6	29.63	29.85	-9.6	1,797	-0.53%
2023/09/28	2	27.15	35.2	27.10	27.15	-33.2	1,696	-1.96%
2023/09/27	2	25.00	2.1	24.49	24.70	-0.1	1,662	0.00%
2023/09/26	2	24.75	8	24.52	24.25	-6	1,666	-0.36%
2023/09/25	5	25.28	3	25.17	25.10	2	1,672	0.12%
2023/09/22	7	25.21	2	25.38	25.35	5	1,676	0.30%
2023/09/21	5.2	24.91	20	24.94	24.80	-14.8	1,682	-0.88%
2023/09/20	2	25.50	3	25.88	25.35	-1	1,686	-0.06%
2023/09/19	21	26.01	8.1	26.19	26.00	12.9	1,697	0.76%
2023/09/18	20	26.37	24.3	26.43	26.25	-4.3	1,726	-0.25%
2023/09/15	3.1	25.26	28.2	25.82	26.50	-25.1	1,734	-1.45%
2023/09/14	23.2	25.54	38	25.37	25.90	-14.8	1,714	-0.86%
2023/09/13	4	24.53	8.2	24.24	24.50	-4.2	1,703	-0.25%
2023/09/12	21.2	23.98	9	23.64	23.65	12.2	1,705	0.71%
2023/09/11	1	24.50	6	24.46	24.35	-5	1,692	-0.30%
2023/09/08	7.2	24.40	13.2	24.78	24.75	-6	1,687	-0.35%
2023/09/07	3	24.82	19.2	24.80	24.55	-16.2	1,685	-0.96%
2023/09/06	25.5	24.81	9.4	24.88	24.75	16.1	1,682	0.96%
2023/09/05	5	24.46	9.1	24.47	24.40	-4.1	1,680	-0.24%
2023/09/04	24.5	24.28	24.2	24.21	24.20	0.3	1,673	0.02%
2023/09/01	40	25.46	61.2	25.47	25.35	-21.2	1,642	-1.29%
2023/08/31	13.1	27.31	18	27.17	27.15	-4.9	1,595	-0.31%
2023/08/30	10.1	27.93	23	27.87	27.90	-12.9	1,588	-0.81%
2023/08/29	10	27.75	50	27.70	27.80	-40	1,579	-2.53%
2023/08/28	100.4	27.99	39.6	27.93	28.00	60.8	1,572	3.87%
2023/08/25	40.8	27.39	42.3	27.80	28.30	-1.4	1,538	-0.09%
2023/08/24	5.1	25.85	18.3	25.85	25.80	-13.2	1,496	-0.88%
2023/08/23	8.1	26.03	7.1	25.83	25.80	1	1,500	0.06%
2023/08/22	34.4	26.96	19	26.94	25.90	15.4	1,499	1.03%
2023/08/21	36.5	26.99	17.4	27.04	27.15	19.1	1,484	1.29%
2023/08/18	39.3	27.57	27.1	27.98	28.15	12.1	1,461	0.83%
2023/08/17	8.1	25.48	1	25.60	25.60	7.1	1,420	0.50%
2023/08/16	0	0.00	1	25.30	25.45	-1	1,412	-0.07%
2023/08/15	1	24.85	2	25.00	25.00	-1	1,406	-0.07%
2023/08/14	1	24.51	10	24.46	24.50	-9	1,402	-0.64%
2023/08/11	1.1	25.40	2	25.65	25.40	-1	1,399	-0.07%
2023/08/10	4	25.64	9.5	25.96	25.45	-5.5	1,394	-0.39%
2023/08/09	3	27.02	20	27.29	26.90	-17	1,386	-1.23%
2023/08/08	15	27.09	14	27.45	26.90	1	1,382	0.07%
2023/08/07	8	28.04	6	28.17	28.05	2	1,375	0.15%
2023/08/04	4	27.48	20	27.25	27.45	-16	1,364	-1.17%
2023/08/02	34.1	28.60	20	28.64	28.10	14.1	1,356	1.04%
2023/08/01	13.1	31.22	12	30.78	30.70	1.1	1,324	0.08%
2023/07/31	41	31.63	36.3	31.68	31.30	4.7	1,306	0.36%
2023/07/28	32.2	29.22	27.8	30.14	31.00	4.4	1,245	0.35%
2023/07/27	14.4	28.27	18.8	28.22	28.20	-4.4	1,197	-0.37%
2023/07/26	18.1	29.42	7.5	29.41	29.00	10.6	1,174	0.91%
2023/07/25	13.1	30.27	19	30.07	30.20	-5.9	1,156	-0.51%
2023/07/24	23.2	29.97	31	29.01	29.75	-7.8	1,140	-0.68%
2023/07/21	49	30.41	31.4	30.36	30.60	17.7	1,123	1.57%
2023/07/20	38	32.26	46	31.96	31.85	-8	1,098	-0.73%
2023/07/19	33	32.02	25.2	31.92	31.60	7.8	1,075	0.72%
2023/07/18	93.5	32.65	50.5	33.13	31.30	43	1,072	4.01%
2023/07/17	82.2	34.34	62	34.38	34.15	20.2	1,117	1.81%
2023/07/14	51.2	33.41	112.3	33.22	34.15	-61.1	1,076	-5.68%	大賣/
2023/07/13	145.2	33.39	73	33.32	33.50	72.2	1,098	6.57%	大買/
2023/07/12	66.1	30.97	47.1	30.52	32.00	19	978	1.94%
2023/07/11	74	28.77	56.2	28.71	29.10	17.8	885	2.01%
2023/07/10	53.2	28.64	30.2	28.81	29.25	23	806	2.85%
2023/07/07	25.1	26.07	46.2	25.64	26.60	-21.2	726	-2.91%
2023/07/06	0	0.00	7	24.38	24.20	-7	680	-1.03%
2023/07/05	5.4	24.96	12	24.65	24.55	-6.6	677	-0.98%
2023/07/04	4	24.88	10	24.86	25.10	-6	670	-0.89%
2023/07/03	28	24.87	8	24.84	25.00	20	669	2.99%
2023/06/30	20.1	24.10	3.5	23.99	24.05	16.6	658	2.52%
2023/06/29	5	24.88	8.1	24.87	24.75	-3.1	657	-0.47%
2023/06/28	9.1	24.41	4	24.20	24.20	5.1	652	0.78%
2023/06/27	23	24.52	7	24.46	24.05	16	661	2.42%
2023/06/26	33.6	25.15	71.1	25.09	25.10	-37.5	653	-5.74%
2023/06/21	55	23.37	14.5	23.97	24.50	40.5	625	6.47%
2023/06/20	3	22.80	1	23.00	23.20	2	611	0.33%
2023/06/19	22.5	23.22	15	23.22	23.25	7.5	617	1.22%
2023/06/16	19	22.52	0	22.23	22.75	19	610	3.11%
2023/06/15	2.6	21.66	0	0.00	21.60	2.6	608	0.43%
2023/06/14	2.1	21.73	0	21.60	21.85	2.1	610	0.34%
2023/06/13	1	21.60	0	21.60	21.45	1	616	0.16%
2023/06/12	1.7	21.69	0	0.00	21.60	1.7	618	0.28%
2023/06/09	3	21.95	0	22.38	21.95	3	633	0.47%
2023/06/08	0	22.70	1	22.60	22.40	-1	705	-0.14%
2023/06/07	0.5	22.73	10	22.70	22.70	-9.5	716	-1.32%
2023/06/06	3	22.45	1	22.35	22.50	2	717	0.28%
2023/06/05	1	22.80	3	22.72	22.70	-2	717	-0.28%
2023/06/02	3	23.00	8	22.96	22.80	-5	719	-0.69%
2023/06/01	10	22.49	3	22.82	23.00	7	724	0.97%
2023/05/31	2	22.73	1.1	23.05	22.85	0.9	721	0.12%
2023/05/30	3.8	22.97	13	22.92	22.75	-9.2	720	-1.28%
2023/05/29	27	22.92	6	23.68	23.60	21	719	2.92%
2023/05/26	2.1	22.29	6	22.33	22.10	-3.9	709	-0.55%
2023/05/25	2	21.73	1	21.55	21.50	1	705	0.14%
2023/05/24	6.2	21.78	2	22.00	21.85	4.2	706	0.59%
2023/05/23	1	22.30	1	22.15	22.25	0	711	0.01%
2023/05/22	0	22.40	2	22.35	22.25	-2	726	-0.28%
2023/05/19	0	22.35	6	22.45	22.25	-6	750	-0.80%
2023/05/18	1.2	22.00	0.1	22.32	22.05	1.1	754	0.15%
2023/05/17	4	22.18	3	22.25	22.35	1	753	0.14%
2023/05/16	0.1	21.80	0	0.00	21.90	0.1	751	0.01%
2023/05/15	1	21.30	0	21.30	21.25	1	754	0.13%
2023/05/12	0.2	21.60	0	0.00	21.60	0.2	762	0.03%
2023/05/11	5	22.07	7	21.74	21.50	-2	763	-0.26%
2023/05/10	0	0.00	2.2	22.12	22.25	-2.2	780	-0.28%
2023/05/09	4.1	22.42	2.2	22.25	22.20	1.9	785	0.24%
2023/05/08	2.1	22.50	2.1	22.65	22.80	0	791	0.00%
2023/05/05	1	22.80	0	0.00	22.65	1	791	0.13%
2023/05/04	2	23.05	1	23.10	22.95	1	799	0.13%
2023/05/03	0.1	23.30	0	0.00	23.05	0.1	800	0.01%
2023/05/02	2	23.45	1	23.45	23.45	1	801	0.13%
2023/04/28	0	23.50	3	23.35	23.25	-3	813	-0.37%
2023/04/27	13	22.97	13	23.01	23.00	0	821	0.00%
2023/04/26	0	0.00	1	22.85	22.80	-1	821	-0.12%
2023/04/25	31	23.31	32	23.04	22.85	-1	819	-0.12%
2023/04/24	4.4	23.64	0	23.60	23.50	4.4	819	0.54%
2023/04/21	4	23.25	5	23.25	23.85	-1	827	-0.12%
2023/04/20	49.3	25.24	31	24.66	24.10	18.3	851	2.15%
2023/04/19	8	25.86	18.2	25.93	25.65	-10.2	745	-1.37%
2023/04/18	69	26.30	61.1	26.29	25.85	7.9	713	1.11%
2023/04/17	1	24.95	0.2	24.95	24.95	0.8	618	0.13%
2023/04/14	2.2	24.98	2	24.90	24.70	0.2	618	0.03%
2023/04/13	2	24.90	4	25.11	24.85	-2	616	-0.32%
2023/04/12	4.1	24.86	17	25.09	24.95	-12.9	611	-2.11%
2023/04/11	11	24.68	8	24.57	24.60	3	607	0.49%
2023/04/10	2.2	24.55	5	24.58	24.65	-2.9	613	-0.46%
2023/04/07	4	24.83	10	24.70	24.70	-6	612	-0.98%
2023/04/06	7	24.83	4	25.00	24.80	3	611	0.49%
2023/03/31	7	25.29	2	25.10	25.15	5	604	0.83%
2023/03/30	17	25.33	6.2	25.27	25.10	10.9	603	1.80%
2023/03/29	3	25.02	3	25.18	25.30	0	596	0.00%
2023/03/28	16	25.26	7	25.51	24.60	9	593	1.52%
2023/03/27	19.1	25.51	5	25.33	25.20	14.1	578	2.43%
2023/03/24	2	24.80	5	24.92	25.15	-3	574	-0.52%
2023/03/23	8	24.61	3	24.77	24.70	5	564	0.88%
2023/03/22	1.1	24.69	0	0.00	24.50	1.1	559	0.19%
2023/03/21	2.3	24.39	4.4	24.30	24.30	-2.1	556	-0.37%
2023/03/20	3.1	23.89	3	23.98	24.35	0.1	561	0.02%
2023/03/17	0	24.04	0	24.00	23.75	0	570	0.00%
2023/03/16	4.1	23.90	2.1	24.21	23.20	2	576	0.35%
2023/03/15	3.1	24.55	5	24.50	24.10	-1.9	585	-0.32%
2023/03/14	13.1	24.30	12	24.14	24.50	1.1	596	0.19%
2023/03/13	82.4	24.97	61.8	24.84	24.60	20.6	599	3.44%
2023/03/10	4	23.75	16	24.12	24.00	-12	578	-2.07%
2023/03/09	0	24.00	0	0.00	24.00	0	672	0.00%
2023/03/08	1	23.95	5	23.68	23.95	-4	770	-0.52%
2023/03/07	1.1	24.33	11	24.20	24.15	-9.9	824	-1.20%
2023/03/06	1	23.85	0	0.00	24.05	1	860	0.12%
2023/03/02	5	23.60	5	23.51	23.60	0	853	0.00%
2023/03/01	2	23.23	1	23.65	23.65	1	857	0.12%
2023/02/24	11	23.42	10	23.10	23.10	1	896	0.11%
2023/02/23	8	23.65	6	23.53	23.50	2	895	0.22%
2023/02/22	8	23.85	6	23.59	23.65	2	894	0.22%
2023/02/21	6	24.07	15	24.14	24.30	-9	898	-1.00%
2023/02/20	9.1	23.72	7.3	23.80	23.70	1.8	892	0.20%
2023/02/17	12	23.48	18.4	23.48	23.45	-6.4	876	-0.73%
2023/02/16	3	22.98	4	23.15	22.90	-1	852	-0.12%
2023/02/15	8	22.61	6	22.77	22.75	2	853	0.23%
2023/02/14	6	22.81	7	22.63	22.60	-1	861	-0.12%
2023/02/13	5	22.95	6	22.65	22.60	-1	862	-0.12%
2023/02/10	16	22.89	14	22.96	22.85	2	865	0.23%
2023/02/09	1	22.75	1	23.00	22.75	0	860	0.00%
2023/02/08	23	23.18	12	23.21	22.65	11	873	1.26%
2023/02/07	2	23.00	4	23.05	22.95	-2	854	-0.23%
2023/02/06	5	22.38	25	22.90	22.70	-20	851	-2.35%
2023/02/03	15.1	22.69	5	22.40	22.35	10.1	844	1.20%
2023/02/02	16	22.80	5.4	22.90	22.90	10.6	841	1.26%
2023/02/01	0	22.38	2.1	22.30	22.35	-2.1	832	-0.25%
2023/01/31	1	21.90	7	22.00	21.95	-6	829	-0.72%
2023/01/30	9	21.98	7	22.01	21.80	2	826	0.25%
2023/01/17	6	21.19	5	21.30	21.25	1	814	0.12%
2023/01/16	2	21.10	3	21.18	21.15	-1	806	-0.12%
2023/01/13	5.3	21.82	7	21.11	21.00	-1.7	805	-0.21%
2023/01/12	7.2	22.15	6	21.64	21.50	1.2	803	0.15%
2023/01/11	7.1	22.41	7	22.17	22.35	0.1	800	0.01%
2023/01/10	40	23.03	34.1	22.73	22.45	5.9	791	0.75%
2023/01/09	1	21.90	3	21.95	21.95	-2	749	-0.27%
2023/01/05	10	21.88	10	21.28	21.25	0	759	0.00%
2023/01/04	8	21.61	7	21.67	21.80	1	762	0.13%
2023/01/03	6	21.19	6	21.24	21.45	0	768	0.00%
2022/12/30	4	21.25	5.2	21.12	21.10	-1.2	765	-0.16%
2022/12/29	5	21.40	4	21.15	21.10	1	766	0.13%
2022/12/28	10.3	21.91	9	21.41	21.30	1.3	770	0.17%
2022/12/27	10.2	22.43	15	22.40	22.35	-4.8	765	-0.63%
2022/12/26	5	22.60	5	22.50	22.50	0	766	0.00%
2022/12/23	5	22.50	5	22.65	22.55	0	770	0.00%
2022/12/22	5.6	23.34	5	22.85	22.90	0.6	774	0.08%
2022/12/21	0	0.00	1	23.30	23.00	-1	785	-0.13%
2022/12/20	2	23.18	1	23.80	22.80	1	791	0.13%
2022/12/19	11.9	24.19	10	23.75	23.75	1.9	794	0.24%
2022/12/16	7	24.66	5	24.55	24.60	2	803	0.25%
2022/12/14	0	0.00	1	25.35	25.25	-1	805	-0.12%
2022/12/13	1	25.00	23	25.24	25.00	-22	805	-2.73%
2022/12/12	2	23.70	1	24.50	24.70	1	804	0.12%
2022/12/09	7.2	24.97	14.5	24.55	24.50	-7.3	799	-0.91%
2022/12/08	2	25.20	8.5	25.06	25.40	-6.5	789	-0.82%
2022/12/07	11	25.09	5.5	24.88	25.10	5.5	786	0.70%
2022/12/06	3.5	25.29	2	25.45	25.00	1.5	775	0.19%
2022/12/05	5	26.18	7	25.91	26.10	-2	778	-0.26%
2022/12/02	51.6	25.90	26	26.00	26.40	25.6	771	3.32%
2022/12/01	44	25.56	58	25.78	26.10	-14	720	-1.94%
2022/11/30	72	25.14	57.4	25.44	25.00	14.6	632	2.31%
2022/11/29	40	23.62	28	23.66	23.55	12	625	1.92%
2022/11/28	46	23.28	53	22.93	22.90	-7	584	-1.20%
2022/11/25	10	21.38	10	21.48	21.50	0	569	0.00%
2022/11/24	0	0.00	1	21.70	21.60	-1	607	-0.16%
2022/11/23	0	0.00	4	21.60	21.45	-4	650	-0.61%
2022/11/22	16	22.67	8	22.39	21.80	8	665	1.20%
2022/11/18	0	0.00	2	22.60	22.50	-2	730	-0.27%
2022/11/17	3	23.02	5	22.93	22.80	-2	746	-0.27%
2022/11/16	0	0.00	0	22.80	22.90	0	771	0.00%
2022/11/15	0	22.95	0	0.00	22.80	0	1,075	0.00%
2022/11/11	4	22.52	2	22.45	22.20	2	1,204	0.17%
2022/11/10	1	22.60	3	22.13	22.60	-2	1,257	-0.16%
2022/11/08	1	22.25	0	0.00	21.95	1	1,358	0.07%
2022/11/07	2	21.95	0	0.00	22.00	2	1,384	0.14%
2022/11/04	4	22.63	1	22.60	22.20	3	1,447	0.21%
2022/10/31	0	0.00	0	21.05	21.05	0	2,215	0.00%
2022/10/28	1	20.65	0	0.00	20.65	1	2,241	0.05%
2022/10/26	0	20.05	1	20.30	20.40	-1	2,278	-0.04%
2022/10/25	0	20.50	0	0.00	20.35	0	2,285	0.00%
2022/10/24	0	0.00	0	20.80	20.75	0	2,308	0.00%
2022/10/17	1	20.70	1	20.25	20.70	0	2,576	0.00%
2022/10/13	1.2	19.81	5	19.98	20.00	-3.8	2,627	-0.15%
2022/10/12	0	20.85	0	0.00	20.95	0	2,635	0.00%
2022/10/11	0.2	21.30	0	0.00	21.10	0.2	2,654	0.01%
2022/10/07	0	22.85	0	0.00	22.60	0	2,717	0.00%
2022/10/05	4	23.26	0	0.00	22.60	4	2,879	0.14%
2022/10/04	2	22.88	1	23.05	23.05	1	3,031	0.03%
2022/10/03	0	22.45	0	0.00	22.45	0	3,061	0.00%
2022/09/30	0	0.00	2	22.00	22.60	-2	3,192	-0.06%
2022/09/29	2	22.57	5	22.45	22.20	-3	3,357	-0.09%
2022/09/28	0.1	23.49	0	0.00	21.95	0.1	3,410	0.00%
2022/09/27	0	0.00	1	23.65	23.65	-1	3,412	-0.03%
2022/09/26	1	24.15	1	24.10	23.35	0	3,437	0.00%
2022/09/23	5	26.07	6	25.27	24.95	-1	3,483	-0.03%
2022/09/22	0	26.30	0	0.00	26.20	0	3,531	0.00%
2022/09/21	0	0.00	2	26.20	26.10	-2	3,534	-0.06%
2022/09/20	1	26.45	1	26.40	26.40	0	3,528	0.00%
2022/09/19	1	26.65	6	26.20	26.15	-5	3,524	-0.14%
2022/09/16	1.1	26.98	2	26.95	26.60	-0.9	3,519	-0.03%
2022/09/15	3	27.60	4	27.53	27.10	-1	3,515	-0.03%
2022/09/14	0	27.30	0	0.00	27.20	0	3,510	0.00%
2022/09/13	3	27.55	6	27.51	27.35	-3	3,505	-0.09%
2022/09/12	3	27.62	10	27.72	27.75	-7	3,502	-0.20%
2022/09/08	10	27.05	12	27.26	27.60	-2	3,483	-0.06%
2022/09/07	3	26.83	3	26.80	26.65	0	3,469	0.00%
2022/09/06	3	26.92	7.1	27.31	27.30	-4.1	3,460	-0.12%
2022/09/05	32	28.41	27	28.41	27.10	5	3,442	0.14%
2022/09/02	5	28.40	10	28.69	28.45	-5	3,346	-0.15%
2022/09/01	9.1	28.63	8	28.80	28.30	1.1	3,333	0.03%
2022/08/31	13	28.77	34	28.73	28.85	-21	3,308	-0.63%
2022/08/30	14	28.33	20	28.48	28.65	-6	3,272	-0.18%
2022/08/29	3	26.68	3	26.75	26.80	0	3,229	0.00%
2022/08/26	27	28.02	30	27.96	27.60	-3	3,224	-0.09%
2022/08/25	52	28.82	40.3	28.60	28.30	11.7	3,216	0.36%
2022/08/24	11	27.41	13	27.26	27.00	-2	3,150	-0.06%
2022/08/23	21.1	27.18	26	27.24	27.50	-4.9	3,131	-0.16%
2022/08/22	92.3	28.86	88	28.81	28.10	4.3	3,095	0.14%
2022/08/19	87.1	28.46	85.2	28.32	28.00	1.8	2,787	0.06%
2022/08/18	37	28.21	28	28.23	28.10	9	2,702	0.33%
2022/08/17	43	28.13	36	28.09	27.65	7	2,653	0.26%
2022/08/16	28	27.94	32.1	27.86	27.45	-4.1	2,593	-0.16%
2022/08/15	16.5	27.01	52.2	26.96	27.65	-35.7	2,531	-1.41%
2022/08/12	46.5	26.97	40	26.91	27.00	6.5	2,482	0.26%
2022/08/11	54.1	27.30	45	26.96	27.15	9	2,451	0.37%
2022/08/10	123.3	28.10	101	27.76	27.20	22.3	2,383	0.93%	大買/大賣/
2022/08/09	169	27.86	175.1	27.71	28.25	-6.1	2,262	-0.27%	大買/大賣/
2022/08/08	483.4	27.46	470	27.56	28.55	13.4	2,102	0.64%	大買/大賣/
2022/08/05	36	25.36	39.5	25.75	26.00	-3.5	1,688	-0.21%
2022/08/04	15	23.82	14	23.74	23.65	1	1,595	0.06%
2022/08/03	12.3	23.83	18	23.95	23.15	-5.7	1,568	-0.36%
2022/08/02	14	24.95	4	24.84	24.70	10	1,546	0.65%
2022/08/01	4	25.56	2	25.45	25.50	2	1,546	0.13%
2022/07/29	21	25.58	23	25.65	25.75	-2	1,540	-0.13%
2022/07/28	55	25.01	4.2	25.17	25.15	50.8	1,515	3.35%
2022/07/27	7.1	24.86	11	24.93	25.30	-3.9	1,499	-0.26%
2022/07/26	53.4	25.82	88	26.05	24.90	-34.6	1,476	-2.35%
2022/07/25	81.3	26.91	81.5	27.03	27.35	-0.2	1,390	-0.02%
2022/07/22	3	25.00	8	25.08	25.00	-5	1,256	-0.40%
2022/07/21	16	25.21	20	25.19	25.20	-4	1,241	-0.32%
2022/07/20	10	24.76	6	24.75	24.50	4	1,206	0.33%
2022/07/19	3	25.02	7	24.96	24.70	-4	1,185	-0.34%
2022/07/18	10	24.55	16	24.80	25.10	-6	1,169	-0.51%
2022/07/15	28	24.44	27	24.65	24.40	1	1,147	0.09%
2022/07/14	21.2	23.61	34	23.81	24.00	-12.8	1,076	-1.19%
2022/07/13	98	25.44	101.1	25.47	24.70	-3.1	1,025	-0.30%	大賣/
2022/07/12	234	25.33	146.2	25.27	24.60	87.8	911	9.63%	大買/大賣/
2022/07/11	12.1	24.00	13	23.95	24.10	-0.9	754	-0.12%
2022/07/08	94.1	24.67	150	24.32	24.55	-55.9	721	-7.75%	大賣/
2022/07/07	95.4	24.62	95	24.79	25.50	0.4	588	0.07%
2022/07/06	82	23.59	16	23.09	23.20	66	420	15.68%
2022/07/05	17	21.99	28	21.67	21.60	-11	365	-3.01%
2022/07/04	37	22.29	26.1	21.80	21.90	10.9	350	3.11%
2022/07/01	35	23.16	35	23.08	21.20	0	321	0.00%
2022/06/30	36	23.30	20	23.06	22.40	16	265	6.03%
2022/06/29	6	22.47	4	22.28	22.25	2	207	0.98%
2022/06/24	0	20.50	0	0.00	20.40	0	202	0.00%
2022/06/23	0	0.00	1	20.30	20.05	-1	203	-0.49%
2022/06/22	1	20.75	0	0.00	20.15	1	204	0.49%
2022/06/21	0	21.00	0	0.00	21.10	0	202	0.00%
2022/06/17	1	21.00	0	0.00	21.25	1	200	0.50%
2022/06/16	0	0.00	8	21.47	21.45	-8	202	-3.95%
2022/06/15	0	22.25	0	0.00	22.25	0	203	0.00%
2022/06/10	0	22.80	0.1	22.58	22.70	-0.1	207	-0.05%
2022/06/08	0	23.50	0.1	23.50	23.55	-0.1	206	-0.03%
2022/06/07	1.1	23.16	0	0.00	23.25	1.1	204	0.54%
2022/06/06	1	22.95	3.2	23.63	23.65	-2.2	202	-1.07%
2022/06/02	8.1	22.82	6	22.53	22.90	2.1	194	1.08%
2022/05/31	0	20.90	0	0.00	20.80	0	158	0.00%
2022/05/19	0.1	20.00	1	19.80	20.20	-1	173	-0.55%
2022/05/18	1	20.65	0	0.00	20.25	1	173	0.58%
2022/05/16	0	0.00	0	19.80	19.80	0	174	0.00%
2022/05/13	0	19.58	0	0.00	19.60	0	174	0.00%
2022/05/12	0	0.00	1	19.50	18.95	-1	177	-0.56%
2022/05/11	0	0.00	1	19.30	19.65	-1	176	-0.57%
2022/05/09	0.1	19.20	0	0.00	19.20	0.1	174	0.03%
2022/05/06	1	20.80	0.1	21.00	21.10	0.9	162	0.53%
2022/05/04	1	21.70	1	21.55	21.55	0	167	0.02%
2022/04/29	0.1	21.96	0	0.00	21.90	0.1	174	0.08%
2022/04/28	0	0.00	0.6	21.95	21.90	-0.6	178	-0.32%
2022/04/27	0	22.10	0	0.00	21.90	0	178	0.00%
2022/04/26	0	0.00	3	22.77	22.50	-3	178	-1.68%
2022/04/25	0	0.00	1	22.70	22.45	-1	178	-0.56%
2022/04/22	0	0.00	4	23.40	23.35	-4	178	-2.25%
2022/04/20	0	0.00	2	22.88	22.80	-2	181	-1.10%
2022/04/19	0	0.00	1	22.80	22.80	-1	184	-0.54%
2022/04/18	0	22.25	0	0.00	22.25	0	185	0.00%
2022/04/15	1	22.94	0	0.00	22.50	1	189	0.54%
2022/04/14	0	0.00	0.4	22.85	22.80	-0.4	200	-0.21%
2022/04/13	0	0.00	1	22.80	22.80	-1	304	-0.33%
2022/04/12	3	22.47	0	0.00	22.35	3	306	0.98%
2022/04/11	0.1	22.82	0	0.00	22.60	0.1	310	0.02%
2022/04/07	2	23.38	0	0.00	23.15	2	318	0.63%
2022/04/06	1	23.85	0	0.00	23.85	1	321	0.31%
2022/04/01	1	23.90	1	24.15	24.20	0	357	0.00%
2022/03/31	0	24.20	0	0.00	24.20	0	364	0.00%
2022/03/30	1	24.80	1	24.55	24.50	0	365	0.00%
2022/03/29	0	0.00	0	24.32	24.60	0	365	0.00%
2022/03/28	0	24.35	0	0.00	24.30	0	367	0.00%
2022/03/24	0	25.08	0	0.00	24.95	0	371	0.00%
2022/03/23	0	25.41	1	25.50	25.30	-1	375	-0.26%
2022/03/22	0	25.33	3	24.90	25.10	-3	377	-0.79%
2022/03/21	0	25.37	0	0.00	24.95	0	380	0.00%
2022/03/18	0	24.73	0	0.00	24.80	0	384	0.00%
2022/03/17	0	23.78	4	24.39	24.40	-4	385	-1.04%
2022/03/16	1	23.45	0	0.00	23.70	1	386	0.26%
2022/03/15	2.1	23.60	2	23.70	23.50	0.1	401	0.01%
2022/03/14	0	24.38	0	0.00	24.20	0	401	0.00%
2022/03/11	0	24.37	0	0.00	23.90	0	405	0.00%
2022/03/10	0	24.47	0	0.00	24.30	0	407	0.01%
2022/03/09	0	0.00	2	23.90	24.00	-2	408	-0.49%
2022/03/08	1	24.35	0	0.00	23.70	1	433	0.23%
2022/03/07	0	24.95	3	24.15	24.25	-3	432	-0.69%
2022/03/04	0	24.95	0	0.00	25.10	0	431	0.00%
2022/03/03	0	25.30	0	0.00	25.25	0	437	0.00%
2022/03/02	0	0.00	1	25.35	25.50	-1	450	-0.22%
2022/03/01	0	24.95	0	0.00	25.35	0	453	0.00%
2022/02/25	0	0.00	1	24.15	24.35	-1	455	-0.22%
2022/02/24	1.3	24.85	2	24.80	24.15	-0.7	466	-0.15%
2022/02/23	0	25.25	0.1	25.10	25.10	-0.1	483	-0.02%
2022/02/22	0	25.30	0	0.00	25.10	0	494	0.00%
2022/02/21	0	0.00	2	25.40	25.50	-2	500	-0.40%
2022/02/17	0	25.25	0	0.00	25.30	0	627	0.00%
2022/02/15	0	25.40	0	0.00	25.25	0	633	0.01%
2022/02/14	0	25.70	0	0.00	25.30	0	639	0.00%
2022/02/11	0	26.50	0	0.00	26.00	0	644	0.00%
2022/02/10	0	26.63	3	26.40	26.35	-3	649	-0.46%
2022/02/09	0	26.50	1	26.55	26.70	-1	657	-0.15%
2022/02/08	3	26.45	0	26.30	26.40	3	661	0.45%
2022/02/07	0.1	25.50	6	25.95	25.90	-5.9	669	-0.88%
2022/01/26	1.5	25.04	1	24.70	25.00	0.5	671	0.07%
2022/01/25	0	25.10	1	25.10	24.95	-1	678	-0.14%
2022/01/24	0	25.75	0	0.00	25.55	0	682	0.00%
2022/01/21	0	26.15	6	26.00	25.90	-6	684	-0.88%
2022/01/18	1	26.40	0	0.00	26.40	1	701	0.14%
2022/01/17	1	26.35	0	0.00	26.35	1	706	0.14%
2022/01/13	0	26.60	0	0.00	26.50	0	713	0.00%
2022/01/12	2	26.75	1	26.50	26.50	1	716	0.14%
2022/01/11	3	26.80	3	26.83	26.85	0	717	0.00%
2022/01/10	1	27.15	2	27.03	26.95	-1	719	-0.14%
2022/01/07	0	28.00	2	27.55	27.30	-2	717	-0.28%
2022/01/06	25	28.20	14	28.16	28.05	11	711	1.55%
2022/01/05	1	28.00	4	27.70	27.65	-3	612	-0.49%
2022/01/04	2	28.05	2	28.00	27.95	0	614	0.00%
2022/01/03	2	28.32	2	28.15	28.00	0	610	0.00%
2021/12/30	0.1	28.60	1	28.55	28.35	-0.9	609	-0.15%
2021/12/29	1	28.20	1	28.15	28.15	0	608	0.00%
2021/12/28	10	28.14	7	28.44	28.10	3	608	0.49%
2021/12/27	1	27.50	1	27.65	27.60	0	577	0.00%
2021/12/24	1	26.85	0	0.00	26.70	1	582	0.17%
2021/12/23	1	26.75	0	0.00	26.75	1	583	0.17%
2021/12/22	0	0.00	1	26.65	26.60	-1	584	-0.17%
2021/12/20	0	0.00	1	26.35	26.30	-1	589	-0.17%
2021/12/17	0	0.00	1	26.90	26.60	-1	600	-0.17%
2021/12/16	0	0.00	0	27.00	26.95	0	599	0.00%
2021/12/15	1	26.65	0	0.00	26.80	1	600	0.17%
2021/12/10	0	27.40	0.2	27.40	27.35	-0.2	729	-0.02%
2021/12/09	1.2	27.48	0	0.00	27.60	1.2	728	0.16%
2021/12/08	0	0.00	10	27.26	27.30	-10	714	-1.40%
2021/12/07	1	27.25	0	0.00	27.25	1	714	0.14%
2021/12/06	4	27.54	0	0.00	27.50	4	715	0.56%
2021/12/03	0	27.15	0	0.00	27.10	0	722	0.00%
2021/12/02	0	0.00	2	26.90	27.05	-2	727	-0.27%
2021/11/29	2	27.00	0	0.00	26.95	2	705	0.28%
2021/11/26	1	27.30	0	0.00	27.30	1	713	0.14%
2021/11/25	5	28.91	5	28.55	28.55	0	704	0.00%
2021/11/24	0	0.00	1	28.55	28.60	-1	706	-0.14%
2021/11/23	3	28.77	0	0.00	28.65	3	706	0.42%
2021/11/22	7	29.69	4	29.85	29.70	3	699	0.43%
2021/11/19	1	29.00	1	29.05	28.60	0	692	0.00%
2021/11/18	2.1	29.63	3.1	29.59	29.30	-1	688	-0.15%
2021/11/17	47.1	30.44	29	29.80	29.60	18.1	690	2.62%
2021/11/16	12	30.05	19.6	30.42	30.70	-7.6	627	-1.21%
2021/11/15	1.1	27.95	0.2	27.85	27.95	0.8	579	0.15%
2021/11/12	0.2	27.42	0	0.00	27.20	0.2	614	0.03%
2021/11/11	0	0.00	3.1	27.39	27.20	-3.1	928	-0.33%
2021/11/10	2	27.83	6	27.75	27.75	-4	942	-0.42%
2021/11/09	0.2	28.75	0	0.00	28.45	0.2	945	0.02%
2021/11/08	5.1	28.61	1	28.80	28.70	4.1	943	0.43%
2021/11/05	0	27.70	0	0.00	28.25	0	945	0.00%
2021/11/04	0	0.00	20	28.04	27.95	-20	991	-2.02%
2021/11/03	8	27.89	0	0.00	27.80	8	989	0.81%
2021/11/02	1.1	27.78	0	0.00	27.30	1.1	992	0.11%
2021/11/01	0	0.00	0.2	28.10	28.05	-0.2	1,044	-0.02%
2021/10/29	3	27.63	1	27.25	27.10	2	1,045	0.19%
2021/10/28	20.2	27.82	12	27.60	27.70	8.2	1,062	0.77%
2021/10/27	0.2	26.95	1	27.15	27.35	-0.9	1,061	-0.08%
2021/10/26	0	0.00	1	26.55	26.55	-1	1,075	-0.09%
2021/10/25	2	26.60	0	26.20	26.60	2	1,090	0.18%
2021/10/22	0	26.15	0	0.00	25.95	0	1,107	0.00%
2021/10/21	1	26.45	0	0.00	25.75	1	1,155	0.09%
2021/10/20	0	0.00	0.1	25.15	25.35	-0.1	1,216	-0.01%
2021/10/19	0	0.00	0	24.50	24.75	0	1,302	0.00%
2021/10/15	0	0.00	0	24.55	24.30	0	1,346	0.00%
2021/10/13	1	24.50	1	24.55	24.35	0	1,374	0.00%
2021/10/12	0	0.00	3	24.92	24.90	-3	1,406	-0.21%
2021/10/07	0	0.00	0	25.00	25.40	0	1,426	0.00%
2021/10/05	0	0.00	5	25.27	25.60	-5	1,501	-0.33%
2021/10/01	1	26.35	1	27.00	26.35	0	1,504	0.00%
2021/09/27	1	26.80	1	26.85	27.00	0	1,519	0.00%
2021/09/24	2	26.23	1	26.15	26.70	1	1,558	0.06%
2021/09/23	2	25.35	0	0.00	25.30	2	1,555	0.13%
2021/09/22	0	0.00	14	25.43	25.40	-14	1,569	-0.89%
2021/09/17	1	25.70	10	25.75	26.00	-9	1,603	-0.56%
2021/09/16	46	26.31	26	26.32	26.15	20	1,604	1.25%
2021/09/14	2	25.85	0	0.00	25.80	2	1,503	0.13%
2021/09/10	1	25.85	0	0.00	26.20	1	1,527	0.07%
2021/09/08	1	25.40	0	0.00	25.40	1	1,631	0.06%
2021/09/07	1.1	26.29	0	0.00	26.20	1.1	1,773	0.06%
2021/09/06	0	27.70	0	0.00	26.90	0	1,769	0.00%
2021/09/03	0.1	27.74	2	27.95	27.65	-1.9	1,767	-0.11%
2021/09/01	0	28.30	0	0.00	28.25	0	1,772	0.00%
2021/08/25	22	27.70	0	27.50	27.65	22	1,763	1.25%
2021/08/23	1	27.00	0	0.00	27.20	1	1,756	0.06%
2021/08/20	0	0.00	3	26.57	26.70	-3	1,750	-0.17%
2021/08/19	0	26.70	0.1	26.70	26.50	-0.1	1,750	-0.01%
2021/08/18	41	26.79	51	26.59	27.40	-10	1,742	-0.57%
2021/08/17	47.1	27.01	37	26.71	26.90	10.1	1,711	0.59%
2021/08/16	2.1	26.05	0	0.00	26.10	2.1	1,402	0.15%
2021/08/13	1	27.80	0	0.00	27.80	1	1,395	0.07%
2021/08/12	0	0.00	1	29.15	28.90	-1	1,393	-0.07%
2021/08/11	1	29.50	0	0.00	29.00	1	1,402	0.07%
2021/08/10	1	29.75	0	0.00	29.65	1	1,412	0.07%
2021/08/09	0	0.00	0.1	30.05	30.05	-0.1	1,382	-0.01%
2021/08/06	1	30.95	0	0.00	30.75	1	1,385	0.07%
2021/08/05	3	31.45	3	31.52	31.30	0	1,390	0.00%
2021/08/04	2	30.93	0	0.00	30.80	2	1,358	0.15%
2021/08/02	2	30.50	0	0.00	30.85	2	1,357	0.15%
2021/07/30	4	31.35	9	31.29	30.85	-5	1,360	-0.37%
2021/07/29	3	31.22	5	31.52	31.60	-2	1,344	-0.15%
2021/07/28	2	31.63	1	31.30	31.25	1	1,338	0.08%
2021/07/27	21	33.58	23.7	33.54	32.10	-2.7	1,343	-0.20%
2021/07/26	10	32.60	14	32.96	33.40	-4	1,314	-0.31%
2021/07/23	23	32.56	32.2	32.73	32.05	-9.2	1,259	-0.73%
2021/07/22	2	31.35	5.6	31.50	31.10	-3.6	1,195	-0.30%
2021/07/21	2	30.50	4.2	30.53	30.35	-2.2	1,195	-0.19%
2021/07/20	1.1	30.70	2.1	31.38	30.65	-1	1,194	-0.08%
2021/07/19	1.4	31.33	11	30.85	31.50	-9.6	1,200	-0.80%
2021/07/16	22.9	31.13	14	30.95	30.85	8.9	1,203	0.74%
2021/07/15	1	30.35	3	30.35	30.40	-2	1,180	-0.17%
2021/07/14	11.1	30.40	3	30.05	30.15	8.1	1,180	0.68%
2021/07/13	45.1	31.00	21	31.01	30.30	24.1	1,174	2.05%
2021/07/12	1	29.35	0	0.00	29.10	1	1,107	0.09%
2021/07/09	1	29.35	0	0.00	29.05	1	1,127	0.09%
2021/07/08	1	29.60	0	30.00	29.60	1	1,146	0.09%
2021/07/07	0.1	30.20	1	29.95	29.90	-0.9	1,155	-0.08%
2021/07/06	2	30.15	1	30.65	30.10	1	1,180	0.08%
2021/07/05	1	30.10	2	30.25	30.70	-1	1,190	-0.08%
2021/07/02	1	29.85	8	29.89	29.75	-7	1,191	-0.59%
2021/07/01	0	29.80	1	29.65	29.80	-1	1,198	-0.08%
2021/06/30	2	29.78	3	29.73	29.60	-1	1,164	-0.09%
2021/06/29	1	30.10	1	30.10	29.95	0	1,208	0.00%
2021/06/28	6	30.59	5	30.63	30.85	1	1,202	0.08%
2021/06/25	1	30.30	4	30.05	30.10	-3	1,178	-0.25%
2021/06/24	0	30.50	4	30.81	30.15	-4	1,178	-0.34%
2021/06/23	0	29.40	0	29.25	29.45	0	1,159	0.00%
2021/06/22	1.3	29.55	2	29.35	29.00	-0.8	1,164	-0.06%
2021/06/21	3	29.48	4	29.86	29.60	-1	1,169	-0.09%
2021/06/18	8.2	31.19	7	30.97	30.75	1.2	1,177	0.10%
2021/06/17	36	31.10	33	31.12	31.35	3	1,166	0.26%
2021/06/16	9	31.22	9	30.78	32.05	0	1,088	0.00%
2021/06/15	3	29.25	0	0.00	29.15	3	952	0.32%
2021/06/09	0.1	28.70	0	0.00	28.80	0.1	1,020	0.00%
2021/06/07	0	0.00	1	28.60	28.80	-1	1,187	-0.08%
2021/06/03	0	0.00	1	30.30	30.35	-1	1,302	-0.08%
2021/06/02	2	30.38	0	0.00	30.30	2	1,307	0.15%
2021/06/01	1	31.40	10	31.36	31.30	-9	1,309	-0.69%
2021/05/31	2	30.55	0	0.00	30.55	2	1,316	0.15%
2021/05/28	0	0.00	1	30.20	30.15	-1	1,322	-0.08%
2021/05/27	0	0.00	3	29.30	29.30	-3	1,328	-0.23%
2021/05/26	4	29.55	0	0.00	29.80	4	1,331	0.30%
2021/05/25	3	29.37	2	29.60	29.55	1	1,341	0.07%
2021/05/24	2	29.10	0	28.80	29.00	2	1,351	0.15%
2021/05/21	2	28.10	0	0.00	29.00	2	1,372	0.15%
2021/05/20	2	27.68	7	27.14	26.85	-5	1,390	-0.36%
2021/05/19	3	28.00	0	0.00	28.20	3	1,426	0.21%
2021/05/18	0	0.00	5	26.50	27.50	-5	1,489	-0.34%
2021/05/17	1.1	26.51	0	0.00	25.00	1.1	1,505	0.07%
2021/05/14	0	0.00	1	28.00	27.75	-1	1,505	-0.07%
2021/05/13	3	27.52	3	26.73	28.00	0	1,502	0.00%
2021/05/12	5	28.74	9	29.28	27.95	-4	1,497	-0.27%
2021/05/11	3	31.47	7	31.94	30.20	-4	1,473	-0.27%
2021/05/10	1	33.50	1	33.45	33.40	0	1,457	0.00%
2021/05/07	0	0.00	5	33.00	34.55	-5	1,462	-0.34%
2021/05/06	2	32.83	0	0.00	32.55	2	1,451	0.14%
2021/05/05	2	32.85	0	0.00	33.05	2	1,449	0.14%
2021/05/04	0	0.00	5	32.38	32.50	-5	1,446	-0.35%
2021/05/03	9	34.91	7	35.00	34.60	2	1,428	0.14%
2021/04/29	0.1	36.10	2	36.38	36.35	-1.9	1,417	-0.13%
2021/04/28	1	36.70	0	0.00	36.70	1	1,420	0.07%
2021/04/27	0	0.00	4	36.84	37.40	-4	1,415	-0.28%
2021/04/26	4	36.54	4	36.65	36.30	0	1,388	0.00%
2021/04/23	3	36.93	0	0.00	36.95	3	1,377	0.22%
2021/04/22	4	38.00	1	37.90	37.75	3	1,374	0.22%
2021/04/21	1	38.90	1.1	38.78	38.75	-0.1	1,363	-0.01%
2021/04/20	1	39.75	0.2	39.50	39.50	0.8	1,359	0.06%
2021/04/19	0	39.70	1	39.80	39.50	-1	1,375	-0.07%
2021/04/16	0	40.88	1	40.10	39.60	-1	1,383	-0.07%
2021/04/15	2	40.80	3	39.95	39.90	-1	1,441	-0.07%
2021/04/14	3.2	39.50	1.1	39.14	39.15	2.1	1,432	0.14%
2021/04/13	0.1	41.60	2	41.68	40.55	-1.9	1,438	-0.13%
2021/04/12	1	41.70	7	41.59	41.20	-6	1,456	-0.41%
2021/04/09	4	41.26	8	41.14	40.90	-4	1,465	-0.27%
2021/04/08	1.1	41.55	3	41.62	41.55	-1.9	1,522	-0.12%
2021/04/07	5	41.65	7	41.60	41.55	-2	1,513	-0.13%
2021/04/06	2	41.28	1.1	41.36	41.40	0.9	1,508	0.06%
2021/04/01	16	41.72	17	41.89	41.30	-1	1,512	-0.07%
2021/03/31	5	41.00	6	40.78	40.70	-1	1,468	-0.07%
2021/03/30	2	40.55	2	40.65	40.85	0	1,472	0.00%
2021/03/29	2	40.35	1	40.15	40.40	1	1,471	0.07%
2021/03/26	1	39.70	0	39.60	39.90	1	1,481	0.07%
2021/03/25	2	39.68	24.1	39.65	39.60	-22.1	1,487	-1.49%
2021/03/24	0	41.90	10	40.31	40.10	-10	1,511	-0.66%
2021/03/23	10.1	40.61	10	41.46	40.25	0.1	1,507	0.01%
2021/03/22	1	41.75	3	41.75	41.65	-2	1,495	-0.13%
2021/03/19	1	41.35	5	41.80	41.25	-4	1,501	-0.27%
2021/03/18	20	41.88	3	41.97	41.75	17	1,507	1.13%
2021/03/17	14	42.01	1	42.00	41.70	13	1,518	0.86%
2021/03/16	23	41.82	1	41.60	41.50	22	1,531	1.44%
2021/03/15	11	42.06	5	41.75	42.00	6	1,535	0.39%
2021/03/12	6	41.18	1	41.05	40.85	5	1,501	0.33%
2021/03/11	82	42.45	78	42.69	41.55	4	1,528	0.26%
2021/03/10	5	43.76	16.1	44.16	44.65	-11.1	1,429	-0.78%
2021/03/09	6	40.44	9	40.03	40.60	-3	1,598	-0.19%
2021/03/08	0	39.75	6	39.70	39.05	-6	1,673	-0.36%
2021/03/05	0.2	40.00	0	0.00	39.55	0.2	1,700	0.01%
2021/03/04	2	40.20	0	0.00	40.25	2	1,777	0.11%
2021/02/26	1	40.10	2	40.60	40.65	-1	1,943	-0.05%
2021/02/25	1	40.85	6	40.98	40.80	-5	1,969	-0.25%
2021/02/24	8	41.25	4	41.56	41.25	4	1,984	0.20%
2021/02/23	0	0.00	4	41.45	40.95	-4	2,021	-0.20%
2021/02/22	5	42.50	7.5	42.58	42.25	-2.4	2,047	-0.12%
2021/02/19	16	42.64	10.1	42.38	43.00	5.9	2,073	0.29%
2021/02/18	27.4	41.77	25	41.98	42.10	2.4	2,222	0.11%
2021/02/17	1	38.75	4.2	39.37	39.85	-3.2	2,188	-0.15%
2021/02/05	17	36.94	24	36.94	36.85	-7	2,219	-0.32%
2021/02/04	0	0.00	3	35.97	35.80	-3	2,240	-0.13%
2021/02/03	0	35.40	2.1	35.61	35.60	-2.1	2,282	-0.09%
2021/02/02	0	0.00	2	35.35	35.10	-2	2,350	-0.09%
2021/02/01	1	35.05	1	35.25	35.15	0	2,608	0.00%
2021/01/29	1	35.95	8	36.29	35.95	-7	2,752	-0.25%
2021/01/27	1	36.00	0	0.00	36.40	1	2,759	0.04%
2021/01/26	1	37.15	3	37.23	36.20	-2	2,765	-0.07%
2021/01/25	1	35.80	1	36.20	36.95	0	2,765	0.00%
2021/01/22	3	35.98	24.2	35.49	36.30	-21.2	2,769	-0.76%
2021/01/21	6	35.55	11.1	35.48	34.90	-5	2,767	-0.18%
2021/01/20	8	36.34	7	35.54	35.20	1	2,765	0.04%
2021/01/19	1	37.20	1	37.85	37.05	0	2,756	0.00%
2021/01/18	0.1	36.90	6	36.39	37.30	-5.9	2,765	-0.21%
2021/01/15	5.3	38.09	0	0.00	37.50	5.3	2,782	0.19%
2021/01/14	2.1	38.64	1	39.20	38.80	1.1	2,809	0.04%
2021/01/13	2	39.00	3	38.93	38.95	-1	2,817	-0.03%
2021/01/12	6	38.94	4.1	38.94	38.25	1.9	2,846	0.07%
2021/01/11	9.1	39.06	5	38.92	39.80	4.1	2,871	0.14%
2021/01/08	13	40.29	9	40.16	39.10	4	2,863	0.14%
2021/01/07	1	43.00	6	43.18	42.50	-5	2,804	-0.18%
2021/01/06	8	44.28	1	44.90	42.85	7	2,810	0.25%
2021/01/05	12	44.81	9	45.21	44.40	3	2,791	0.11%
2021/01/04	17	44.79	26.1	45.02	44.85	-9.1	2,794	-0.32%
2020/12/31	11.4	44.45	21	43.68	44.55	-9.6	2,786	-0.35%
2020/12/30	1	42.50	0	0.00	42.55	1	2,718	0.04%
2020/12/29	1	42.50	1	42.75	42.45	0	2,726	0.00%
2020/12/28	1	42.25	3	42.53	42.10	-2	2,718	-0.07%
2020/12/25	1	41.70	0	0.00	42.10	1	2,715	0.04%
2020/12/24	0	0.00	5	42.30	41.85	-5	2,711	-0.18%
2020/12/23	4	41.91	0	0.00	41.90	4	2,705	0.15%
2020/12/22	4	43.39	5	43.51	42.00	-1	2,725	-0.04%
2020/12/21	3	43.63	8	43.66	43.20	-5	2,735	-0.18%
2020/12/18	1	44.10	4	44.04	43.90	-3	2,743	-0.11%
2020/12/17	2	42.95	1	42.80	42.70	1	2,727	0.04%
2020/12/16	0	0.00	4	42.93	43.30	-4	2,728	-0.15%
2020/12/15	2	42.13	1	42.05	42.00	1	2,727	0.04%
2020/12/14	0	0.00	12	42.96	42.95	-12	2,730	-0.44%
2020/12/11	3	42.56	19	41.99	41.90	-16	2,730	-0.59%
2020/12/10	3	42.87	10	43.23	43.00	-7	2,742	-0.26%
2020/12/09	8	43.58	1	43.55	43.55	7	2,748	0.25%
2020/12/08	5	43.44	7	43.72	43.90	-2	2,769	-0.07%
2020/12/07	9	43.90	20	43.73	43.10	-11	2,779	-0.40%
2020/12/04	25	45.20	6	45.06	45.00	19	2,736	0.69%
2020/12/03	104	47.25	99	47.64	45.25	5	2,725	0.18%	大買/
2020/12/02	26	45.91	23.3	45.90	45.95	2.7	2,480	0.11%
2020/12/01	16	44.57	19	44.76	44.50	-3	2,405	-0.12%
2020/11/30	35.1	45.89	38	46.26	45.15	-2.9	2,406	-0.12%
2020/11/27	38.2	45.71	56	45.96	46.40	-17.8	2,419	-0.74%
2020/11/26	26	44.62	16	44.82	45.00	10	2,294	0.44%
2020/11/25	19	44.22	10	44.30	44.25	9	2,283	0.39%
2020/11/24	25	44.70	18	43.88	43.60	7	2,261	0.31%
2020/11/23	24	44.39	8	44.68	44.25	16	2,253	0.71%
2020/11/20	23	45.08	25	45.39	44.80	-2	2,255	-0.09%
2020/11/19	33	45.20	14	45.25	45.15	19	2,236	0.85%
2020/11/18	26	44.93	14	45.15	44.90	12	2,212	0.54%
2020/11/17	132	45.36	137	45.57	45.30	-5	2,205	-0.23%	大買/大賣/
2020/11/16	13	43.60	9	43.43	43.60	4	2,119	0.19%
2020/11/13	18	44.00	12	43.93	43.95	6	2,125	0.28%
2020/11/12	14	43.16	2	42.85	42.50	12	2,106	0.57%
2020/11/11	4	43.30	11	43.37	44.20	-7	2,114	-0.33%
2020/11/10	13	43.55	39.4	43.60	43.30	-26.4	2,142	-1.23%
2020/11/09	126.4	44.68	99	44.94	44.80	27.4	2,303	1.19%	大買/
2020/11/06	9	41.26	33	41.44	41.90	-24	2,147	-1.12%
2020/11/05	0	38.00	2	38.35	38.10	-2	2,036	-0.10%
2020/11/03	2	37.45	1	37.10	37.60	1	2,075	0.05%
2020/11/02	2	36.40	1	35.85	36.30	1	2,147	0.05%
2020/10/29	1	36.50	0.3	35.10	36.75	0.7	2,217	0.03%
2020/10/28	6	37.00	1	37.10	36.50	5	2,233	0.22%
2020/10/27	2	37.50	1	37.50	37.80	1	2,270	0.04%
2020/10/26	1	38.25	7	38.26	38.30	-6	2,310	-0.26%
2020/10/23	10	38.79	11	38.90	38.80	-1	2,370	-0.04%
2020/10/22	11	39.00	2	39.10	38.35	9	2,490	0.36%
2020/10/21	3	38.53	0	0.00	38.20	3	2,605	0.12%
2020/10/20	3	38.40	4	38.25	38.15	-1	2,997	-0.03%
2020/10/19	4	37.88	2	37.01	37.70	2	3,024	0.06%
2020/10/16	3	35.85	0.1	35.80	35.70	2.9	3,060	0.10%
2020/10/15	3	36.77	3	36.52	36.05	0	3,222	0.00%
2020/10/14	15	36.35	3	36.13	36.75	12	3,306	0.36%
2020/10/13	3	35.43	5	35.31	35.20	-2	3,387	-0.06%
2020/10/12	1.1	35.28	12	36.30	35.00	-10.9	3,461	-0.31%
2020/10/08	1	37.30	9	38.10	37.00	-8	3,587	-0.22%
2020/10/07	0	0.00	1	37.85	37.80	-1	3,626	-0.03%
2020/10/06	4	38.18	0	0.00	38.10	4	3,749	0.11%
2020/09/28	0	0.00	2	37.80	38.15	-2	4,730	-0.04%
2020/09/25	4	38.21	4	36.99	37.45	0	4,888	0.00%
2020/09/24	4	38.15	3	38.63	38.50	1	5,201	0.02%
2020/09/23	23	39.33	6	39.53	39.10	17	5,430	0.31%
2020/09/22	10	39.60	0	0.00	39.50	10	5,582	0.18%
2020/09/21	1	40.50	0	0.00	40.55	1	5,726	0.02%
2020/09/18	2	41.90	2	41.98	41.50	0	5,884	0.00%
2020/09/17	2	41.68	1	41.90	41.80	1	5,992	0.02%
2020/09/16	4	41.09	3	41.45	41.00	1	6,024	0.02%
2020/09/15	2	41.70	3.1	41.71	40.70	-1.1	6,139	-0.02%
2020/09/14	3	40.52	6	40.41	41.15	-3	6,556	-0.05%
2020/09/11	14	40.04	26	40.04	39.30	-12	6,633	-0.18%
2020/09/10	1	41.65	7	41.53	40.70	-6	6,713	-0.09%
2020/09/09	0	0.00	1	41.80	41.85	-1	6,771	-0.01%
2020/09/08	0	0.00	8	41.51	41.30	-8	6,966	-0.11%
2020/09/07	5	42.00	3	42.40	42.00	2	6,967	0.03%
2020/09/04	1	43.20	7	43.19	43.60	-6	6,963	-0.09%
2020/09/03	12	44.71	8	43.60	43.50	4	6,971	0.06%
2020/09/02	4	45.06	7	44.26	44.50	-3	6,970	-0.04%
2020/09/01	5	42.71	3.1	42.75	42.50	1.9	6,892	0.03%
2020/08/31	3	42.58	3	42.45	42.30	0	6,893	0.00%
2020/08/28	5	42.38	1	42.35	42.10	4	6,915	0.06%
2020/08/27	2	43.50	4	42.69	42.50	-2	6,915	-0.03%
2020/08/26	2.5	43.49	9	43.34	43.45	-6.5	6,971	-0.09%
2020/08/25	8	42.96	3	42.73	42.20	5	6,967	0.07%
2020/08/24	5.1	41.94	5	42.02	42.00	0.1	6,956	0.00%
2020/08/21	9.2	41.38	9	41.63	42.10	0.2	6,958	0.00%
2020/08/20	29	40.93	25	40.21	39.70	4	6,942	0.06%
2020/08/19	3	45.30	16	45.51	44.10	-13	6,864	-0.19%
2020/08/18	18	47.08	19.5	46.64	46.20	-1.5	6,882	-0.02%
2020/08/17	16.5	47.86	10	47.93	48.00	6.5	6,902	0.09%
2020/08/14	22.1	47.92	20	47.66	47.55	2.1	6,945	0.03%
2020/08/13	59	47.60	64	47.54	48.25	-5	6,891	-0.07%
2020/08/12	19	45.63	28	44.90	46.20	-9	6,668	-0.13%
2020/08/11	9	43.40	12	42.95	42.80	-3	6,597	-0.05%
2020/08/10	4	45.18	6	45.70	44.50	-2	6,603	-0.03%
2020/08/07	6.2	45.19	8	45.00	45.25	-1.8	6,614	-0.03%
2020/08/06	18	45.35	7	45.84	44.90	11	6,616	0.17%
2020/08/05	10	46.87	6	47.35	46.65	4	6,623	0.06%
2020/08/04	7	46.74	6	46.33	46.85	1	6,707	0.01%
2020/08/03	6	45.21	2	45.08	45.45	4	6,677	0.06%
2020/07/31	10	44.91	6.1	44.53	45.05	4	6,682	0.06%
2020/07/30	19	44.60	20	43.98	43.75	-1	6,653	-0.01%
2020/07/29	15	44.30	25	43.86	44.65	-10	6,630	-0.15%
2020/07/28	18	45.57	39	45.11	43.30	-21	6,594	-0.32%
2020/07/27	74.1	49.59	46.6	49.00	47.40	27.5	6,494	0.42%
2020/07/24	143.2	54.50	115	54.44	52.20	28.2	6,422	0.44%	大買/大賣/
2020/07/23	8	51.76	11	52.23	52.50	-3	6,073	-0.05%
2020/07/22	14	51.08	21	51.79	52.00	-7	6,039	-0.12%
2020/07/21	50.6	51.52	32	51.58	50.50	18.6	6,058	0.31%
2020/07/20	18	49.05	26	48.86	50.40	-8	5,927	-0.13%
2020/07/17	40	51.24	23	51.32	49.90	17	5,846	0.29%
2020/07/16	12	50.61	26	50.36	51.40	-14	5,764	-0.24%
2020/07/15	44.2	52.03	32	51.64	49.90	12.2	5,697	0.21%
2020/07/14	23	51.72	21	52.00	52.50	2	5,565	0.04%
2020/07/13	25	53.14	15	53.59	53.00	10	5,520	0.18%
2020/07/10	12.1	52.10	18	52.19	51.10	-5.9	5,415	-0.11%
2020/07/09	36	56.28	27	56.39	55.00	9	5,270	0.17%
2020/07/08	53	57.36	31	57.25	57.10	22	5,107	0.43%
2020/07/07	134	61.43	120.2	59.31	56.50	13.8	4,968	0.28%	大買/大賣/
2020/07/06	75	57.33	47	58.31	58.90	28	4,562	0.61%
2020/07/03	89	51.09	73.1	52.02	53.60	15.9	4,430	0.36%
2020/07/02	49.1	47.98	50	48.39	48.80	-1	4,110	-0.02%
2020/07/01	28	45.33	22	45.30	45.10	6	3,874	0.15%
2020/06/30	16	43.09	22.3	43.71	43.95	-6.3	3,715	-0.17%
2020/06/29	51.1	42.61	43	42.47	42.45	8.1	3,568	0.23%
2020/06/24	47.5	41.57	74	41.14	41.90	-26.5	3,411	-0.78%
2020/06/23	12	39.44	0	0.00	39.40	12	3,310	0.36%
2020/06/22	28.1	41.20	18	40.89	39.95	10.1	3,280	0.31%
2020/06/19	66	42.69	55	43.28	41.40	11	3,178	0.35%
2020/06/18	18	40.72	28	40.24	40.60	-10	2,744	-0.36%
2020/06/17	21	39.37	24	39.47	39.60	-3	2,651	-0.11%
2020/06/16	7	37.96	21	38.08	38.75	-14	2,551	-0.55%
2020/06/15	101	38.13	105	38.58	36.80	-4	2,498	-0.16%	大買/大賣/
2020/06/12	11	34.62	4	34.56	36.35	7	2,312	0.30%
2020/06/11	10	35.59	14	36.11	35.45	-4	2,322	-0.17%
2020/06/10	17	36.14	8	36.43	36.00	9	2,342	0.38%
2020/06/09	12	37.28	7	37.04	36.70	5	2,356	0.21%
2020/06/08	11	37.54	6	36.94	36.80	5	2,365	0.21%
2020/06/05	1	37.75	5	37.66	37.70	-4	2,391	-0.17%
2020/06/04	1	37.00	8	37.05	37.35	-7	2,404	-0.29%
2020/06/03	4	36.84	2	36.73	36.75	2	2,421	0.08%
2020/06/02	23	38.00	38	38.28	36.60	-15	2,418	-0.62%
2020/06/01	24	37.29	18	37.21	37.05	6	2,348	0.26%
2020/05/29	8	36.71	16	36.68	36.55	-8	2,333	-0.34%
2020/05/28	22	36.86	11	36.76	36.00	11	2,326	0.47%
2020/05/27	8	36.73	7	37.09	36.60	1	2,322	0.04%
2020/05/26	3	37.02	1	37.00	36.80	2	2,326	0.09%
2020/05/25	11	37.32	23	37.70	37.20	-12	2,317	-0.52%
2020/05/22	22	36.69	24	36.85	36.50	-2	2,274	-0.09%
2020/05/21	27	36.61	55	36.80	36.05	-28	2,230	-1.26%
2020/05/20	18	35.19	16	35.08	35.25	2	2,178	0.09%
2020/05/19	5	34.41	5	34.68	34.50	0	2,256	0.00%
2020/05/18	13	34.51	8	34.74	34.30	5	2,311	0.22%
2020/05/15	30	34.87	22	34.56	35.45	8	2,291	0.35%
2020/05/14	32	35.44	11	34.53	34.00	21	2,288	0.92%
2020/05/13	6.5	36.18	7	36.44	36.55	-0.5	2,260	-0.02%
2020/05/12	26.5	36.85	17	36.83	36.40	9.5	2,287	0.42%
2020/05/11	24	36.65	25	36.43	36.85	-1	2,228	-0.04%
2020/05/08	5	34.53	3	34.63	34.30	2	2,141	0.09%
2020/05/07	7	34.61	5	34.74	34.50	2	2,145	0.09%
2020/05/06	5	34.42	4	34.70	33.95	1	2,142	0.05%
2020/05/05	1	34.25	6	34.32	34.30	-5	2,146	-0.23%
2020/05/04	13	34.26	16	33.95	34.25	-3	2,142	-0.14%
2020/04/30	5	34.02	0	0.00	33.80	5	2,149	0.23%
2020/04/29	5	34.50	6	34.31	34.20	-1	2,148	-0.05%
2020/04/28	15	33.38	32	33.08	33.05	-17	2,113	-0.80%
2020/04/27	6	32.12	9	31.97	31.90	-3	2,120	-0.14%
2020/04/24	65	32.27	34	31.84	31.40	31	2,128	1.46%
2020/04/23	0	0.00	5	30.57	31.35	-5	2,080	-0.24%
2020/04/22	6	28.36	3	28.07	28.50	3	2,079	0.14%
2020/04/21	6	28.91	2	29.50	28.50	4	2,145	0.19%
2020/04/17	0	28.80	0	0.00	28.70	0	2,277	0.00%
2020/04/16	2	28.50	2	28.45	28.65	0	2,311	0.00%
2020/04/15	1	27.80	0	0.00	28.00	1	2,338	0.04%
2020/04/14	0	0.00	6	27.54	27.75	-6	2,424	-0.25%
2020/04/13	3	27.23	6	27.35	27.20	-3	2,749	-0.11%
2020/04/10	0	0.00	1	27.45	27.30	-1	2,933	-0.03%
2020/04/09	8	28.34	2	28.18	26.90	6	3,151	0.19%
2020/04/08	7	26.72	1	27.25	27.25	6	3,108	0.19%
2020/04/07	1	26.50	0	0.00	26.75	1	3,202	0.03%
2020/04/06	1	25.00	0	0.00	25.60	1	3,214	0.03%
2020/04/01	4	24.34	4	24.40	24.70	0	3,224	0.00%
2020/03/31	4	24.83	12	24.92	24.15	-8	3,250	-0.25%
2020/03/30	2	24.60	0	0.00	24.80	2	3,291	0.06%
2020/03/27	6	24.72	3	24.80	24.80	3	3,560	0.08%
2020/03/26	18	24.79	24	24.30	24.90	-6	3,617	-0.17%
2020/03/25	17	24.79	12	24.98	24.75	5	3,646	0.14%
2020/03/24	6	22.95	5	22.94	23.30	1	3,766	0.03%
2020/03/23	13	21.10	14	21.06	21.20	-1	3,767	-0.03%
2020/03/20	2	20.93	0	0.00	21.80	2	3,765	0.05%
2020/03/19	1	20.60	0	0.00	19.85	1	3,758	0.03%
2020/03/18	6	24.16	3	24.60	22.05	3	3,758	0.08%
2020/03/17	11	24.06	19	24.40	23.70	-8	3,771	-0.21%
2020/03/16	1	27.85	6	27.70	25.50	-5	3,918	-0.13%
2020/03/13	7	27.69	4	27.65	28.30	3	3,948	0.08%
2020/03/12	10	31.20	9	30.83	30.65	1	3,951	0.03%
2020/03/11	2	34.20	11	34.23	33.75	-9	3,920	-0.23%
2020/03/10	3	32.93	3	33.22	33.45	0	3,895	0.00%
2020/03/09	13	33.61	16	33.55	33.50	-3	3,884	-0.08%
2020/03/06	6	33.01	0	0.00	32.95	6	3,845	0.16%
2020/03/04	3	33.17	2	32.90	32.80	1	3,885	0.03%
2020/03/03	3	33.43	0	0.00	33.50	3	3,961	0.08%
2020/03/02	8	32.89	33	31.84	32.55	-25	4,005	-0.62%
2020/02/27	17	33.94	12	33.24	33.00	5	3,999	0.13%
2020/02/25	2	35.23	11	35.50	35.45	-9	4,007	-0.22%
2020/02/24	4	35.80	0	0.00	36.00	4	4,055	0.10%
2020/02/21	17	36.63	2	36.53	36.30	15	4,071	0.37%
2020/02/20	35	37.68	26	37.74	37.40	9	4,160	0.22%
2020/02/19	19	36.51	3	36.13	36.70	16	4,101	0.39%
2020/02/18	15	35.34	0	0.00	35.30	15	4,054	0.37%
2020/02/17	7	35.47	0	0.00	35.30	7	4,061	0.17%
2020/02/14	2	35.50	3	35.62	35.55	-1	4,094	-0.02%
2020/02/13	6	35.84	4	35.95	35.30	2	4,098	0.05%
2020/02/12	2	35.28	15	35.32	35.30	-13	4,081	-0.32%
2020/02/11	2	35.00	2	34.80	35.05	0	4,081	0.00%
2020/02/10	2	33.45	17	33.08	33.20	-15	4,065	-0.37%
2020/02/07	3	34.83	0	0.00	34.00	3	4,105	0.07%
2020/02/06	5	35.30	2	35.10	35.45	3	4,146	0.07%
2020/02/05	7	35.04	1	34.75	34.75	6	4,175	0.14%
2020/02/04	106	35.00	93	35.00	34.90	13	4,231	0.31%	大買/
2020/02/03	13	34.23	4	33.78	33.95	9	4,269	0.21%
2020/01/31	2	36.08	0	0.00	36.10	2	4,322	0.05%
2020/01/30	3	37.47	18	35.90	35.70	-15	4,669	-0.32%
2020/01/20	1	39.00	12	39.29	39.65	-11	5,009	-0.22%
2020/01/17	9	40.11	3	40.35	39.45	6	5,179	0.12%
2020/01/16	4	41.13	5	40.89	40.65	-1	5,136	-0.02%
2020/01/15	9	41.13	6	41.30	41.10	3	5,106	0.06%
2020/01/14	7	40.64	16	40.96	41.15	-9	5,037	-0.18%
2020/01/13	8	39.25	0	0.00	39.40	8	4,910	0.16%
2020/01/10	6	38.97	6	39.02	39.35	0	4,884	0.00%
2020/01/09	6	38.77	11	38.75	38.40	-5	4,869	-0.10%
2020/01/08	12	38.80	7	38.76	38.65	5	4,823	0.10%
2020/01/07	118	41.42	98	41.69	38.70	20	4,720	0.42%	大買/
2020/01/06	18	39.73	22.1	39.11	39.80	-4.1	4,383	-0.09%
2020/01/03	20	38.50	8	39.17	38.70	12	4,188	0.29%
2020/01/02	4	36.91	1	37.20	37.35	3	3,950	0.08%
2019/12/31	5	37.19	5	37.11	37.05	0	3,903	0.00%
2019/12/30	38	36.45	42	36.16	36.35	-4	3,787	-0.11%
2019/12/27	5	36.10	3	36.30	35.80	2	3,759	0.05%
2019/12/26	2	36.00	5	36.22	35.85	-3	3,759	-0.08%
2019/12/25	0	0.00	5	36.35	36.35	-5	3,734	-0.13%
2019/12/24	44	37.33	35	37.02	36.50	9	3,708	0.24%
2019/12/23	7	35.86	2	35.65	35.90	5	3,494	0.14%
2019/12/20	7	35.29	20	35.26	35.45	-13	3,444	-0.38%
2019/12/19	14	35.87	40	35.54	35.00	-26	3,488	-0.75%
2019/12/18	3	34.03	0	0.00	34.40	3	3,348	0.09%
2019/12/17	2	33.55	2	34.03	33.65	0	3,334	0.00%
2019/12/16	3	33.77	1	33.70	33.70	2	3,334	0.06%
2019/12/13	8	33.72	2	33.65	33.70	6	3,324	0.18%
2019/12/12	6	33.98	0	0.00	34.05	6	3,302	0.18%
2019/12/11	34	35.87	52	35.98	34.60	-18	3,265	-0.55%
2019/12/10	8	34.84	3	35.47	34.95	5	3,101	0.16%
2019/12/09	22	34.36	3	35.00	35.10	19	3,040	0.62%
2019/12/06	2	33.58	0	0.00	33.70	2	3,000	0.07%
2019/12/05	3	33.50	0	0.00	33.20	3	3,002	0.10%
2019/12/04	1	33.85	0	0.00	33.95	1	2,992	0.03%
2019/12/03	0	0.00	1	34.10	33.95	-1	2,997	-0.03%
2019/12/02	3	34.42	3	34.05	33.80	0	3,009	0.00%
2019/11/28	4	35.26	1	35.50	34.80	3	3,043	0.10%
2019/11/27	3	33.45	4	34.31	35.05	-1	2,971	-0.03%
2019/11/26	1	33.05	0	0.00	33.05	1	2,919	0.03%
2019/11/25	1	34.40	0	0.00	33.05	1	2,906	0.03%
2019/11/21	12	34.13	12	33.92	34.15	0	2,875	0.00%
2019/11/19	15	33.46	24	33.98	34.10	-9	2,850	-0.32%
2019/11/18	3	32.40	3	32.25	32.50	0	2,726	0.00%
2019/11/15	2	31.30	0	0.00	31.90	2	2,693	0.07%
2019/11/13	5	31.74	3	31.72	31.50	2	2,663	0.08%
2019/11/12	2	30.80	2	29.98	30.00	0	2,594	0.00%
2019/11/11	0	0.00	3	31.05	29.80	-3	2,580	-0.12%
2019/11/08	0	0.00	1	31.35	31.70	-1	2,546	-0.04%
2019/11/07	0	0.00	1	32.10	32.00	-1	2,524	-0.04%
2019/11/06	1	32.80	0	0.00	31.95	1	2,514	0.04%
2019/11/05	0	0.00	5	33.04	33.20	-5	2,456	-0.20%
2019/11/04	5	33.60	0	0.00	33.55	5	2,399	0.21%
2019/11/01	5	33.43	2	33.50	33.85	3	2,361	0.13%
2019/10/31	0	0.00	2	34.30	33.30	-2	2,298	-0.09%
2019/10/30	7	34.46	5	34.38	34.50	2	2,222	0.09%
2019/10/29	29	35.38	18	35.28	34.30	11	2,132	0.52%
2019/10/28	17	33.50	10	33.80	34.70	7	1,752	0.40%
2019/10/25	6	30.33	4	31.05	31.55	2	1,371	0.15%
2019/10/22	0	0.00	1	29.25	29.30	-1	1,239	-0.08%
2019/10/21	1	29.15	0	0.00	29.10	1	1,306	0.08%
2019/10/17	0	0.00	2	28.45	29.40	-2	1,323	-0.15%
2019/10/14	1	28.85	0	0.00	28.85	1	1,305	0.08%
2019/10/01	1	28.80	1	29.60	29.00	0	1,540	0.00%
2019/09/27	1	29.90	0	0.00	29.25	1	1,534	0.07%
2019/09/26	49	30.90	55	30.74	30.35	-6	1,532	-0.39%
2019/09/25	8	29.89	0	0.00	29.65	8	1,482	0.54%
2019/09/24	2	30.00	5	30.02	29.85	-3	1,476	-0.20%
2019/09/19	2	29.15	2	28.95	29.25	0	1,394	0.00%
2019/09/18	1	28.70	1	28.90	28.50	0	1,416	0.00%
2019/09/12	0	0.00	2	29.58	29.60	-2	1,506	-0.13%
2019/09/10	0	0.00	1	29.00	28.65	-1	1,542	-0.06%
2019/09/09	1	29.80	0	0.00	28.95	1	1,616	0.06%
2019/09/05	8	29.78	6	29.37	29.50	2	1,704	0.12%
2019/09/04	2	29.45	2	29.35	29.70	0	1,708	0.00%
2019/09/03	1	30.25	6	29.96	29.30	-5	1,687	-0.30%
2019/08/29	0	0.00	3	28.05	27.85	-3	1,596	-0.19%
2019/08/28	0	0.00	8	27.36	27.45	-8	1,596	-0.50%
2019/08/22	9	28.77	3	29.03	28.30	6	1,555	0.39%
2019/08/21	2	27.80	1	27.50	27.80	1	1,492	0.07%
2019/08/16	0	0.00	2	26.80	26.60	-2	1,501	-0.13%
2019/08/15	0	0.00	4	25.65	26.00	-4	1,501	-0.27%
2019/08/13	2	25.85	0	0.00	25.90	2	1,520	0.13%
2019/08/12	2	26.15	0	0.00	26.50	2	1,550	0.13%
2019/08/08	0	0.00	1	26.05	26.45	-1	1,557	-0.06%
2019/08/07	0	0.00	2	25.55	25.15	-2	1,552	-0.13%
2019/08/06	0	0.00	1	25.65	25.55	-1	1,564	-0.06%
2019/08/02	5	27.11	0	0.00	27.05	5	1,586	0.32%
2019/08/01	3	28.13	1	28.40	28.10	2	1,609	0.12%
2019/07/31	1	28.30	1	28.60	28.25	0	1,614	0.00%
2019/07/30	5	28.34	1	28.35	28.45	4	1,615	0.25%
2019/07/29	0	0.00	1	29.10	29.10	-1	1,615	-0.06%
2019/07/25	0	0.00	1	29.20	29.45	-1	1,580	-0.06%
2019/07/23	2	29.00	1	29.00	28.70	1	1,532	0.07%
2019/07/22	4	27.00	8	27.68	27.90	-4	1,492	-0.27%
2019/07/17	6	27.99	0	0.00	27.80	6	1,517	0.40%
2019/07/15	3	28.12	2	28.25	28.25	1	1,523	0.07%
2019/07/12	0	0.00	4	28.50	28.20	-4	1,548	-0.26%
2019/07/11	4	27.95	0	0.00	28.15	4	1,551	0.26%
2019/07/10	4	28.75	0	0.00	28.65	4	1,571	0.25%
2019/07/09	9	28.01	10	27.89	28.15	-1	1,556	-0.06%
2019/07/08	0	0.00	3	28.15	28.15	-3	1,551	-0.19%
2019/07/05	3	28.37	3	28.38	28.05	0	1,560	0.00%
2019/07/04	3	26.80	0	0.00	26.80	3	1,441	0.21%
2019/07/03	1	26.15	0	0.00	26.20	1	1,444	0.07%
2019/07/01	1	27.30	0	0.00	27.15	1	1,426	0.07%
2019/06/25	0	0.00	1	26.90	26.50	-1	1,460	-0.07%
2019/06/21	2	27.75	0	0.00	27.75	2	1,453	0.14%
2019/06/20	1	27.85	0	0.00	27.85	1	1,462	0.07%
2019/06/19	0	0.00	1	27.50	27.50	-1	1,440	-0.07%
2019/06/18	1	27.50	4	26.70	26.80	-3	1,512	-0.20%
2019/06/17	3	26.87	3	27.12	27.50	0	1,519	0.00%
2019/06/14	7	26.77	9	27.16	27.20	-2	1,528	-0.13%
2019/06/05	1	24.85	0	0.00	24.55	1	1,638	0.06%
2019/05/30	1	24.30	0	0.00	24.30	1	1,704	0.06%
2019/05/28	0	0.00	3	24.05	24.00	-3	1,742	-0.17%
2019/05/24	1	24.20	0	0.00	23.90	1	1,930	0.05%
2019/05/15	0.3	26.20	0	0.00	26.20	0.3	2,273	0.01%
2019/05/10	3	25.85	0	0.00	25.90	3	2,373	0.13%
2019/05/08	1	27.40	0	0.00	27.40	1	2,399	0.04%
2019/05/07	0.3	28.45	0	0.00	28.40	0.3	2,546	0.01%
2019/05/03	1	29.75	0	0.00	29.90	1	2,611	0.04%
2019/05/02	1	29.40	0	0.00	29.95	1	2,644	0.04%
2019/04/30	1	29.10	0	0.00	29.65	1	2,742	0.04%
2019/04/25	1	31.55	0	0.00	31.05	1	2,834	0.04%
2019/04/23	7	33.66	5	32.95	32.70	2	3,048	0.07%
2019/04/19	5	34.50	5	33.80	33.70	0	3,155	0.00%
2019/04/18	1.5	34.35	3	35.02	34.30	-1.5	3,235	-0.05%
2019/04/17	0	0.00	1	34.95	34.65	-1	3,496	-0.03%
2019/04/16	3	35.13	3	34.85	34.55	0	3,663	0.00%
2019/04/15	2	35.90	2	35.70	35.60	0	3,936	0.00%
2019/04/12	2	35.43	0	0.00	35.10	2	4,102	0.05%
2019/04/11	1	35.85	4	35.86	35.65	-3	4,325	-0.07%
2019/04/03	0	0.00	2	35.20	35.45	-2	4,653	-0.04%
2019/04/02	0	0.00	1	35.20	34.90	-1	4,830	-0.02%
2019/04/01	1	35.20	1	35.65	35.05	0	4,883	0.00%
2019/03/29	1	34.80	2	34.85	35.20	-1	4,867	-0.02%
2019/03/28	3	34.87	1	34.60	34.45	2	4,867	0.04%
2019/03/27	0	0.00	2	35.50	35.40	-2	4,870	-0.04%
2019/03/25	1	35.10	2	35.23	35.00	-1	4,912	-0.02%
2019/03/22	6	36.99	1	36.50	36.55	5	4,914	0.10%
2019/03/21	4	38.08	8	37.99	37.50	-4	4,906	-0.08%
2019/03/20	1	37.40	1	37.90	37.35	0	4,890	0.00%
2019/03/19	8	37.53	0	0.00	37.20	8	4,952	0.16%
2019/03/18	8	37.70	12	37.31	38.50	-4	4,925	-0.08%
2019/03/15	0	0.00	1	36.05	35.70	-1	4,942	-0.02%
2019/03/14	10	36.30	10	35.80	35.75	0	5,004	0.00%
2019/03/12	1	35.10	0	0.00	35.05	1	5,113	0.02%
2019/03/07	1	35.25	1	35.25	35.05	0	5,123	0.00%
2019/03/05	1	35.95	0	0.00	36.00	1	5,088	0.02%
2019/02/27	2	35.85	2	35.50	36.10	0	5,051	0.00%
2019/02/26	4	36.30	1	36.60	35.60	3	5,024	0.06%
2019/02/25	1	36.20	11	36.31	36.65	-10	4,905	-0.20%
2019/02/22	3	35.72	0	0.00	35.70	3	4,843	0.06%
2019/02/21	2	36.50	0	0.00	35.80	2	4,816	0.04%
2019/02/20	20	36.10	17	35.89	35.70	3	4,733	0.06%
2019/02/18	0	0.00	1	33.05	33.40	-1	4,574	-0.02%
2019/02/15	3	34.58	1	34.25	34.25	2	4,515	0.04%
2019/02/14	2	34.70	0	0.00	35.40	2	4,464	0.04%
2019/02/12	2	36.10	0	0.00	36.10	2	4,384	0.05%
2019/02/11	0	0.00	5	36.55	36.20	-5	4,372	-0.11%
2019/01/30	0	0.00	1	36.35	36.05	-1	4,342	-0.02%
2019/01/29	1	35.85	0	0.00	36.25	1	4,303	0.02%
2019/01/28	5	37.24	5	37.48	36.55	0	4,253	0.00%
2019/01/25	2	35.75	7	35.84	36.00	-5	4,098	-0.12%
2019/01/24	6	35.66	1	35.50	35.45	5	4,057	0.12%
2019/01/23	1	35.45	2	35.58	35.70	-1	4,018	-0.02%
2019/01/22	2	36.70	2	37.00	35.60	0	3,993	0.00%
2019/01/21	5	35.90	5	35.55	36.00	0	3,885	0.00%
2019/01/17	1	37.35	14	37.61	36.25	-13	3,821	-0.34%
2019/01/16	19	36.95	11	36.40	37.30	8	3,747	0.21%
2019/01/15	6	36.43	10	36.46	36.25	-4	3,624	-0.11%
2019/01/14	1	35.00	1	35.20	35.20	0	3,479	0.00%
2019/01/11	2	35.93	0	0.00	35.90	2	3,419	0.06%
2019/01/10	4	35.98	5	36.14	36.55	-1	3,346	-0.03%
2019/01/09	21.1	37.52	13	37.93	35.95	8.1	3,249	0.25%
2019/01/08	15	36.48	17	36.84	37.30	-2	2,954	-0.07%
2019/01/07	15	36.62	15	36.53	37.40	0	2,769	0.00%
2019/01/04	14	34.73	10	34.43	34.20	4	2,450	0.16%
2019/01/03	10	34.65	6	34.80	33.50	4	2,240	0.18%
2019/01/02	10	35.17	12	35.53	35.95	-2	2,004	-0.10%
2018/12/28	6	31.88	5	32.37	32.70	1	1,817	0.06%
2018/12/27	0	0.00	7	30.93	30.95	-7	1,704	-0.41%
2018/12/26	2	31.30	7	30.70	29.60	-5	1,653	-0.30%
2018/12/25	28	31.67	22	31.82	31.15	6	1,593	0.38%
2018/12/24	1	29.10	0	0.00	30.90	1	1,406	0.07%
2018/12/18	0	0.00	1	29.80	28.35	-1	1,279	-0.08%
2018/12/17	1	31.25	0	0.00	30.40	1	1,229	0.08%
2018/12/14	0	0.00	43	32.05	31.80	-43	1,189	-3.61%
2018/12/13	1	33.00	11	32.77	32.95	-10	1,151	-0.87%
2018/12/12	6	31.38	7	31.69	33.00	-1	1,065	-0.09%
2018/12/11	2	29.85	5	29.48	30.00	-3	959	-0.31%
2018/12/10	69	31.18	11	31.27	29.90	58	897	6.46%
2018/12/07	3	28.43	0	0.00	29.15	3	706	0.42%
2018/12/06	1	27.85	3	27.80	26.50	-2	632	-0.32%
2018/12/05	9	28.96	7	28.86	28.65	2	586	0.34%
2018/12/03	1	25.10	1	25.20	25.25	0	444	0.00%
2018/11/28	0	0.00	1	24.85	24.35	-1	426	-0.23%
2018/11/20	0	0.00	1	23.00	22.85	-1	391	-0.26%
2018/11/19	1	23.20	0	0.00	22.90	1	399	0.25%
2018/10/26	0	0.00	1	20.20	20.80	-1	339	-0.29%
2018/10/11	1	23.70	0	0.00	23.70	1	489	0.20%
2018/09/28	1	29.00	0	0.00	28.70	1	546	0.18%
2018/09/26	0	0.00	1	27.55	27.65	-1	549	-0.18%
2018/09/11	1	26.70	0	0.00	27.60	1	744	0.13%
2018/09/03	0	0.00	1	29.50	29.20	-1	909	-0.11%
2018/08/31	0	0.00	1	29.55	29.50	-1	993	-0.10%
2018/08/24	1	29.90	1	29.20	29.50	0	1,301	0.00%
2018/08/23	2	29.65	2	30.45	30.45	0	1,292	0.00%
2018/08/21	0	0.00	2	28.08	28.05	-2	1,290	-0.15%
2018/08/08	1	32.45	0	0.00	32.40	1	1,304	0.08%
2018/08/07	0	0.00	2	32.00	32.00	-2	1,302	-0.15%
2018/08/06	0	0.00	1	32.70	32.70	-1	1,299	-0.08%
2018/08/03	1	32.35	0	0.00	32.40	1	1,301	0.08%
2018/08/01	1	32.40	0	0.00	32.40	1	1,300	0.08%
2018/07/30	2	32.00	0	0.00	31.90	2	1,299	0.15%
2018/07/26	0	0.00	4	32.90	32.90	-4	1,299	-0.31%
2018/07/23	4	32.55	1	33.00	32.25	3	1,290	0.23%
2018/07/20	2	36.18	1	35.95	34.90	1	1,263	0.08%
2018/07/19	1	36.35	2	35.50	35.40	-1	1,251	-0.08%
2018/07/18	6	36.42	8	37.03	35.85	-2	1,260	-0.16%
2018/07/17	5	34.75	3	34.35	34.35	2	1,190	0.17%
2018/07/16	0	0.00	1	34.15	34.15	-1	1,184	-0.08%
2018/07/13	3	34.93	3	34.25	34.20	0	1,185	0.00%
2018/07/12	2	33.08	0	0.00	33.65	2	1,170	0.17%
2018/07/10	2	34.00	1	33.45	33.45	1	1,162	0.09%
2018/07/06	2	32.85	2	34.65	34.65	0	1,146	0.00%
2018/07/04	0	0.00	1	34.15	33.30	-1	1,134	-0.09%
2018/07/02	1	36.60	0	0.00	36.50	1	1,099	0.09%
2018/06/28	2	32.20	0	0.00	31.70	2	1,006	0.20%
2018/06/27	6	32.65	1	32.00	32.00	5	1,006	0.50%
2018/06/25	0	0.00	1	33.20	32.80	-1	996	-0.10%
2018/06/22	2	32.60	2	33.15	33.20	0	1,011	0.00%
2018/06/21	3	33.43	1	33.15	33.15	2	1,002	0.20%
2018/06/20	3	34.33	6	33.55	33.25	-3	991	-0.30%
2018/06/19	2	35.00	2	35.23	34.80	0	978	0.00%
2018/06/15	1	36.60	1	36.50	36.10	0	975	0.00%
2018/06/13	0	0.00	1	36.95	36.05	-1	939	-0.11%
2018/06/12	5	36.67	4	37.94	37.45	1	898	0.11%
2018/06/11	3	35.75	1	35.70	36.00	2	844	0.24%
2018/06/08	0	0.00	2	37.05	36.35	-2	819	-0.24%
2018/06/07	1	34.40	0	0.00	34.70	1	737	0.14%
2018/06/06	5	34.93	4	35.36	35.30	1	709	0.14%
2018/06/05	1	34.05	1	34.00	34.10	0	652	0.00%
2018/06/01	1	28.15	1	28.95	29.15	0	487	0.00%
2018/05/31	1	26.65	0	0.00	26.50	1	457	0.22%
2018/05/29	1	27.80	1	26.95	26.95	0	458	0.00%
2018/05/28	4	26.05	1	27.90	27.90	3	447	0.67%
2018/05/24	0	0.00	4	25.05	25.05	-4	431	-0.93%
2018/05/23	1	25.00	0	0.00	24.90	1	445	0.22%
2018/05/22	6	25.47	2	25.00	25.00	4	468	0.85%
2018/05/21	0	0.00	3	24.95	25.30	-3	473	-0.63%
2018/05/18	2	25.00	2	24.55	24.55	0	478	0.00%
2018/05/17	0	0.00	1	24.85	24.85	-1	523	-0.19%
2018/05/14	4	24.50	1	24.40	24.40	3	598	0.50%
2018/05/10	0	0.00	5	24.90	24.90	-5	609	-0.82%
2018/05/09	9	25.56	3	24.75	24.75	6	616	0.97%
2018/03/28	0	0.00	1	30.80	30.60	-1	907	-0.11%
2018/03/21	1	31.55	0	0.00	31.30	1	1,013	0.10%
2018/02/26	0	0.00	1	30.90	30.55	-1	2,258	-0.04%
2018/02/22	1	30.35	0	0.00	31.10	1	2,270	0.04%
2018/02/09	1	28.00	0	0.00	28.00	1	2,230	0.04%
2018/02/07	0	0.00	2	33.45	33.00	-2	2,167	-0.09%
2018/02/05	1	38.10	0	0.00	37.80	1	2,130	0.05%
2018/02/01	2	40.05	0	0.00	39.55	2	2,132	0.09%
2018/01/30	0	0.00	1	39.20	39.80	-1	2,128	-0.05%
2018/01/29	1	39.85	0	0.00	39.20	1	2,117	0.05%
2018/01/15	0	0.00	1	38.10	38.15	-1	2,103	-0.05%
2018/01/02	1	39.80	0	0.00	39.65	1	2,105	0.05%