瀚荃 (8103)-國泰-敦南券商分點個股進出

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

瀚荃

(8103)

可現股當沖

股價
50.00
漲跌
▲0.75
漲幅
+1.52%
成交量
482張
產業
上市電子零組件類股
217人加入追蹤

立即追蹤
本地時間:13:30

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

瀚荃 (8103)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	50.20	1.1	49.77	50.00	-1	1,302	-0.08%
2024/11/21	0.1	48.90	1	48.91	49.25	-1	1,342	-0.07%
2024/11/20	0	49.20	8.1	49.21	49.25	-8.1	1,488	-0.54%
2024/11/19	2.1	48.75	24	48.99	49.00	-21.9	1,667	-1.32%
2024/11/18	2.1	49.00	3	48.70	48.75	-1	1,678	-0.06%
2024/11/15	1.3	50.17	10	50.31	49.55	-8.7	1,708	-0.51%
2024/11/14	0.8	49.85	9.2	49.69	49.45	-8.4	1,770	-0.48%
2024/11/13	7	50.19	2.3	50.29	50.30	4.8	1,818	0.26%
2024/11/12	13.4	51.22	11.3	50.64	50.40	2.1	1,830	0.11%
2024/11/11	3.2	52.94	11	52.88	53.10	-7.8	1,831	-0.43%
2024/11/08	66.7	55.26	48	55.52	54.10	18.7	1,847	1.01%
2024/11/07	0.1	55.40	1	54.60	55.50	-0.9	1,888	-0.05%
2024/11/06	4.1	55.44	21	54.70	54.40	-16.9	1,931	-0.87%
2024/11/05	0.2	54.50	8	54.04	54.00	-7.8	1,932	-0.40%
2024/11/04	1.3	54.15	4	54.00	54.10	-2.7	1,991	-0.14%
2024/11/01	0.1	53.60	5	53.90	54.60	-5	2,012	-0.25%
2024/10/30	4.2	54.02	3.1	54.36	54.00	1	2,034	0.05%
2024/10/29	1.3	54.36	25.1	54.50	54.20	-23.8	2,074	-1.15%
2024/10/28	12.1	55.32	2.1	55.49	55.10	10	2,104	0.47%
2024/10/25	0.2	55.50	3	55.50	55.20	-2.9	2,120	-0.13%
2024/10/24	0.1	55.59	2.1	55.42	55.20	-2	2,151	-0.09%
2024/10/23	4.2	55.98	4.2	56.67	55.90	0.1	2,164	0.00%
2024/10/22	7	55.93	4.2	56.26	55.90	2.8	2,179	0.13%
2024/10/21	2.1	56.45	7	56.73	56.10	-4.9	2,224	-0.22%
2024/10/18	11	55.91	17.1	55.96	56.40	-6	2,253	-0.27%
2024/10/17	60.5	55.39	55.1	55.11	56.10	5.4	2,274	0.24%
2024/10/16	2.3	58.01	13	58.01	58.20	-10.7	2,349	-0.46%
2024/10/15	4.3	58.18	2	57.80	57.80	2.3	2,458	0.09%
2024/10/14	2	56.90	11	57.19	57.80	-9	2,767	-0.33%
2024/10/11	3.2	57.06	24	56.92	56.80	-20.8	2,873	-0.72%
2024/10/09	13	57.42	2	57.70	57.00	11	3,022	0.36%
2024/10/08	17	57.42	4	57.70	58.00	13	3,171	0.41%
2024/10/07	28	58.63	6	58.57	58.20	22	3,203	0.69%
2024/10/04	24.2	57.38	15.1	57.33	56.90	9.1	3,212	0.28%
2024/10/01	16	59.29	12	59.56	59.60	4	3,202	0.13%
2024/09/30	14.4	60.50	7.1	60.49	60.40	7.3	3,198	0.23%
2024/09/27	9.3	61.91	0.2	62.10	62.10	9.2	3,232	0.28%
2024/09/26	17.1	62.64	16.1	62.44	62.10	1	3,314	0.03%
2024/09/25	24.1	63.38	24.2	63.90	63.20	-0.2	3,361	0.00%
2024/09/24	13	62.95	10	62.97	62.70	3	3,483	0.09%
2024/09/23	16.1	63.27	11.2	62.89	63.00	4.9	3,542	0.14%
2024/09/20	11.1	63.61	26	64.15	64.10	-14.9	3,581	-0.42%
2024/09/19	6	62.10	3	62.27	62.20	3	3,588	0.08%
2024/09/18	16.2	61.90	7.2	61.44	61.10	9	3,619	0.25%
2024/09/16	15	62.73	8.1	62.57	62.50	7	3,676	0.19%
2024/09/13	17.5	62.44	6.1	62.87	62.60	11.4	3,821	0.30%
2024/09/12	10	63.26	18.2	63.59	63.50	-8.1	3,860	-0.21%
2024/09/11	22.4	63.21	31.3	63.23	62.30	-8.8	3,940	-0.22%
2024/09/10	53.1	64.95	66	65.53	64.60	-13	4,094	-0.32%
2024/09/09	113.5	68.40	93.6	67.81	66.90	19.9	4,195	0.47%	大買/
2024/09/06	114.9	71.29	131.6	71.98	71.90	-16.7	4,231	-0.39%	大買/大賣/
2024/09/05	80.1	68.90	72.1	69.35	69.40	8	4,191	0.19%
2024/09/04	64.3	67.41	31.2	66.86	67.20	33.2	4,184	0.79%
2024/09/03	124.5	71.44	90.1	69.23	69.10	34.4	4,204	0.82%	大買/
2024/09/02	42.8	70.27	48.1	70.28	69.80	-5.2	4,178	-0.13%
2024/08/30	18.1	68.23	8.2	67.98	67.50	9.9	4,135	0.24%
2024/08/29	15.3	68.38	16.2	68.32	68.70	-0.9	4,128	-0.02%
2024/08/28	31.1	69.33	30.1	69.47	68.90	1	4,108	0.02%
2024/08/27	15.3	70.78	21.3	70.81	70.80	-6	4,082	-0.15%
2024/08/26	35.1	71.69	22	71.98	70.50	13	4,076	0.32%
2024/08/23	22.4	72.04	15.2	71.99	71.50	7.2	4,053	0.18%
2024/08/22	137.9	74.61	81.3	74.32	73.00	56.7	4,020	1.41%	大買/
2024/08/21	81.5	74.66	152	74.77	75.90	-70.5	3,898	-1.81%	大賣/
2024/08/20	16	70.60	13.9	69.84	69.50	2.1	3,717	0.06%
2024/08/19	43.6	70.55	48.3	70.32	70.40	-4.8	3,702	-0.13%
2024/08/16	134.8	72.37	102.1	71.95	70.70	32.7	3,669	0.89%	大買/大賣/
2024/08/15	69.4	70.74	83.4	70.95	72.20	-14	3,602	-0.39%
2024/08/14	16.3	68.01	9.2	68.02	67.50	7	3,547	0.20%
2024/08/13	10.1	67.56	23	67.85	68.20	-12.9	3,527	-0.37%
2024/08/12	19.1	66.44	22.2	66.26	66.80	-3.1	3,504	-0.09%
2024/08/09	187.3	67.91	137.5	66.60	65.50	49.8	3,481	1.43%	大買/大賣/
2024/08/08	22.8	63.75	25.7	65.08	66.30	-3	3,382	-0.09%
2024/08/07	4	59.33	9.2	59.82	60.30	-5.2	3,334	-0.16%
2024/08/06	16.4	55.69	38.3	56.27	56.10	-21.9	3,332	-0.66%
2024/08/05	5	60.19	8.7	60.67	59.50	-3.8	3,279	-0.11%
2024/08/02	16	66.66	13.1	66.52	66.10	2.9	3,265	0.09%
2024/08/01	48.9	70.97	43.5	71.27	70.50	5.4	3,240	0.17%
2024/07/31	19.3	68.13	24.4	68.20	68.30	-5.2	3,200	-0.16%
2024/07/30	17	65.34	28.2	65.38	65.70	-11.2	3,166	-0.35%
2024/07/29	8.6	67.26	19.1	66.82	66.00	-10.4	3,147	-0.33%
2024/07/26	6.2	66.52	22.3	67.04	67.00	-16.1	3,115	-0.52%
2024/07/23	32.1	68.92	27.6	68.86	68.70	4.5	3,091	0.15%
2024/07/22	30.4	69.05	30.6	69.25	68.50	-0.2	3,068	-0.01%
2024/07/19	24.7	72.63	28.1	73.07	71.50	-3.4	3,012	-0.11%
2024/07/18	28.3	73.03	20.2	72.95	73.00	8.1	2,974	0.27%
2024/07/17	194.3	74.44	150.2	74.47	73.80	44.1	2,939	1.50%	大買/大賣/
2024/07/16	107.4	72.77	81.1	72.44	72.10	26.3	2,804	0.94%	大買/
2024/07/15	419.5	79.10	350.4	77.14	74.00	69.1	2,691	2.57%	大買/大賣/
2024/07/12	77	75.20	121	76.61	78.30	-44	2,371	-1.86%	大賣/
2024/07/11	193.1	72.64	143.3	72.17	71.20	49.7	2,256	2.20%	大買/大賣/
2024/07/10	61.1	67.60	121.8	67.76	68.60	-60.7	2,104	-2.88%	大賣/
2024/07/09	44.1	62.18	37.1	61.90	62.40	7	1,947	0.36%
2024/07/08	31.1	61.27	40.3	60.92	61.00	-9.2	1,909	-0.48%
2024/07/05	33.3	61.94	30	61.74	61.30	3.3	1,882	0.18%
2024/07/04	19.4	61.78	25.6	61.93	61.90	-6.1	1,871	-0.33%
2024/07/03	77.6	62.65	77.1	62.79	62.10	0.5	1,864	0.03%
2024/07/02	46.4	62.24	55.5	62.63	62.90	-9.1	1,818	-0.50%
2024/07/01	9	60.94	14.2	60.96	61.10	-5.2	1,733	-0.30%
2024/06/28	140.3	61.43	62.1	61.36	60.30	78.2	1,690	4.63%	大買/
2024/06/27	68.1	59.30	79.6	59.46	60.20	-11.5	1,594	-0.72%
2024/06/26	26.8	60.45	92.9	60.53	60.50	-66.1	1,571	-4.20%
2024/06/25	9.3	58.45	27.6	58.48	59.00	-18.3	1,534	-1.19%
2024/06/24	24.4	59.56	23.1	59.51	58.90	1.3	1,510	0.09%
2024/06/21	75.2	58.82	33.5	58.86	59.50	41.7	1,475	2.82%
2024/06/20	85.6	58.64	105.3	58.57	58.00	-19.7	1,438	-1.37%	大賣/
2024/06/19	67.6	56.28	42.6	55.74	55.90	25	1,286	1.94%
2024/06/18	118.3	58.62	81.2	57.78	57.20	37.1	1,233	3.01%	大買/
2024/06/17	126	57.16	139.1	57.11	58.60	-13.1	1,141	-1.14%	大買/大賣/
2024/06/14	119.2	55.88	78.5	55.80	56.30	40.7	969	4.20%	大買/
2024/06/13	67.4	53.25	55.3	52.77	53.50	12.2	834	1.46%
2024/06/12	30	51.84	24.2	51.08	51.00	5.8	756	0.77%
2024/06/11	22.3	49.33	22.2	49.63	50.20	0.1	703	0.01%
2024/06/07	37.2	50.30	48.5	50.61	50.50	-11.3	685	-1.65%
2024/06/06	23	49.36	25.3	49.14	48.75	-2.3	632	-0.36%
2024/06/05	3	47.35	1	47.25	47.25	2	603	0.33%
2024/06/04	5	47.91	6	48.15	47.95	-1	606	-0.17%
2024/06/03	2	47.55	1	47.80	47.90	1	604	0.17%
2024/05/31	5.4	47.30	5	47.27	47.30	0.4	604	0.07%
2024/05/30	9.1	47.35	0	0.00	47.10	9.1	603	1.50%
2024/05/29	3	48.00	8	47.89	47.85	-5	598	-0.84%
2024/05/28	3	47.38	3.3	47.38	47.25	-0.3	591	-0.04%
2024/05/27	5.2	47.09	13.2	46.84	47.05	-8	582	-1.38%
2024/05/24	8	44.88	0	44.74	44.75	8	561	1.42%
2024/05/23	1	45.00	2	44.73	44.60	-1	567	-0.18%
2024/05/22	10	45.14	3	45.40	45.20	7	569	1.23%
2024/05/21	0	44.96	0	44.90	45.10	0	571	0.00%
2024/05/20	2	44.60	1	45.00	44.80	1	573	0.17%
2024/05/17	0.1	45.48	1	44.95	45.25	-0.9	579	-0.16%
2024/05/16	4	45.34	2	45.40	45.35	2	590	0.34%
2024/05/15	2.2	45.56	4	45.79	45.50	-1.8	597	-0.30%
2024/05/14	0	45.28	3	45.18	45.25	-3	598	-0.50%
2024/05/13	11	44.88	2	45.03	45.05	9	599	1.50%
2024/05/10	2	45.18	1	45.20	45.20	1	596	0.17%
2024/05/09	38.1	45.36	7	45.01	44.55	31.1	582	5.34%
2024/05/08	10	44.88	1	45.10	45.10	9	576	1.56%
2024/05/07	3	44.12	3	44.20	44.20	0	567	0.00%
2024/05/06	7	44.21	1	44.40	44.25	6	568	1.06%
2024/05/03	0	0.00	1	42.65	43.35	-1	562	-0.18%
2024/05/02	1	43.10	2	43.05	42.85	-1	559	-0.18%
2024/04/30	1	43.30	2	43.00	43.50	-1	559	-0.18%
2024/04/29	7	42.71	0	42.45	42.80	7	554	1.26%
2024/04/26	4	42.09	0	42.00	42.05	4	559	0.72%
2024/04/25	0	42.20	10	42.22	42.10	-10	582	-1.71%
2024/04/24	1	42.10	2	42.18	42.00	-1	585	-0.17%
2024/04/23	2	41.80	1	41.70	41.45	1	589	0.17%
2024/04/22	2.5	43.25	1	42.50	41.95	1.5	591	0.25%
2024/04/19	0	43.53	0	0.00	43.30	0	589	0.00%
2024/04/18	3	44.17	1	44.09	44.10	2	596	0.33%
2024/04/17	0	43.79	0.1	43.55	43.35	-0.1	601	-0.01%
2024/04/16	4.1	43.04	6.6	43.25	42.80	-2.5	601	-0.41%
2024/04/15	4	45.14	4.3	45.32	44.70	-0.3	595	-0.04%
2024/04/12	0	45.53	1.2	45.11	45.55	-1.2	599	-0.21%
2024/04/11	9	44.26	1.3	44.34	44.30	7.7	597	1.29%
2024/04/10	3	44.68	0.4	44.61	44.40	2.6	598	0.43%
2024/04/09	2	46.00	6.3	46.07	45.20	-4.3	592	-0.73%
2024/04/08	2	47.47	11.5	47.41	47.05	-9.5	598	-1.59%
2024/04/03	1.1	46.38	1.3	46.29	46.65	-0.2	598	-0.04%
2024/04/02	6	46.60	13.1	45.97	46.20	-7.1	596	-1.19%
2024/04/01	40	48.24	34.3	48.12	46.75	5.7	583	0.97%
2024/03/29	39	48.35	26.3	48.11	47.70	12.8	543	2.35%
2024/03/28	13	46.67	17.1	46.75	46.60	-4.1	507	-0.81%
2024/03/27	3	45.73	2	45.85	46.10	1	497	0.20%
2024/03/26	4	45.50	7	45.31	45.20	-3	495	-0.60%
2024/03/25	8	45.68	7	46.16	46.25	1	493	0.20%
2024/03/22	1	43.75	2	43.78	43.80	-1	472	-0.21%
2024/03/21	11	43.34	5	43.40	43.35	6	477	1.26%
2024/03/20	1	43.00	0	0.00	42.60	1	479	0.21%
2024/03/19	0	41.83	2.5	41.63	42.50	-2.5	487	-0.51%
2024/03/18	1	40.75	10	40.78	41.50	-9	493	-1.82%
2024/03/15	1.5	41.58	1	41.35	41.30	0.5	524	0.09%
2024/03/14	1	42.75	0	0.00	42.65	1	520	0.19%
2024/03/13	3	43.33	0	0.00	43.30	3	517	0.58%
2024/03/12	0.3	44.20	0	44.00	44.20	0.2	523	0.04%
2024/03/11	1	43.80	0.3	43.70	43.50	0.7	524	0.13%
2024/03/08	2	45.80	0	0.00	45.25	2	515	0.39%
2024/03/07	0	46.73	0	46.30	46.20	0	508	-0.01%
2024/03/06	1	46.25	1	46.25	46.10	0	506	0.00%
2024/03/05	0	46.10	5	45.90	46.00	-5	505	-0.99%
2024/03/04	1	46.00	2	45.95	45.80	-1	502	-0.20%
2024/03/01	0	46.60	2.4	46.56	46.10	-2.4	496	-0.49%
2024/02/29	2	46.88	2	46.83	47.10	0	492	0.00%
2024/02/27	6	46.80	4.4	46.94	46.85	1.6	489	0.33%
2024/02/26	13	46.91	1.3	46.92	46.70	11.7	486	2.41%
2024/02/23	0	46.58	0.2	46.60	46.55	-0.2	480	-0.04%
2024/02/22	0	46.29	0.1	46.50	46.55	-0.1	478	-0.01%
2024/02/21	0.3	46.50	1	46.55	46.60	-0.7	474	-0.16%
2024/02/20	11	46.46	4	46.38	46.55	7	469	1.49%
2024/02/19	5.3	46.69	7	46.58	46.45	-1.7	461	-0.37%
2024/02/16	2	45.15	6.2	45.13	45.25	-4.2	450	-0.92%
2024/02/15	0.1	44.20	9	44.38	44.30	-8.9	442	-2.02%
2024/02/05	4.1	42.53	0	42.60	42.55	4.1	433	0.95%
2024/02/02	2	43.40	3	43.13	43.05	-1	434	-0.23%
2024/02/01	0	43.47	0	0.00	43.40	0	447	0.00%
2024/01/31	2	43.60	1	43.65	43.50	1	448	0.22%
2024/01/30	0	44.74	1	43.40	44.00	-1	448	-0.22%
2024/01/29	1	43.45	2	43.48	43.55	-1	447	-0.22%
2024/01/26	0	44.70	1	44.10	44.00	-1	443	-0.23%
2024/01/25	1.5	44.62	2.1	44.78	44.60	-0.6	440	-0.14%
2024/01/24	10	44.72	0	0.00	44.65	10	440	2.27%
2024/01/23	6	44.56	0	0.00	44.75	6	437	1.37%
2024/01/22	1	45.00	6	45.03	44.70	-5	435	-1.15%
2024/01/19	31.4	45.14	29	45.28	44.90	2.4	428	0.56%
2024/01/18	3	43.05	13	42.75	44.15	-10	400	-2.49%
2024/01/17	0	42.80	0	0.00	42.75	0	396	0.00%
2024/01/16	1	43.50	0	0.00	43.25	1	389	0.26%
2024/01/12	6	43.96	1	44.70	43.95	5	378	1.32%
2024/01/11	0	0.00	3	43.03	42.90	-3	363	-0.82%
2024/01/10	3.1	43.88	0	0.00	43.50	3.1	355	0.86%
2024/01/09	13.1	43.78	5	43.78	43.75	8.1	351	2.30%
2024/01/08	4.6	44.84	20.2	44.71	44.60	-15.6	344	-4.51%
2024/01/05	0.3	45.90	2.3	46.04	45.70	-2	336	-0.58%
2024/01/04	3.4	45.53	4.5	45.50	45.50	-1.1	332	-0.32%
2024/01/03	5.2	45.80	2	45.83	46.00	3.2	336	0.95%
2024/01/02	23.4	46.53	4.1	45.98	46.05	19.3	329	5.86%
2023/12/29	0.5	45.00	3.1	45.02	45.00	-2.6	308	-0.86%
2023/12/27	0	43.60	1.1	44.20	44.25	-1.1	296	-0.37%
2023/12/26	2	43.75	2	43.80	43.90	0	296	0.00%
2023/12/25	3	44.32	2	44.63	43.75	1	293	0.35%
2023/12/22	0.3	44.65	4	44.75	45.00	-3.7	286	-1.30%
2023/12/21	2.3	44.26	4	44.29	44.05	-1.7	280	-0.59%
2023/12/20	1.4	44.25	0	0.00	44.50	1.4	276	0.50%
2023/12/19	5.3	43.60	3.1	43.44	43.70	2.3	270	0.83%
2023/12/18	2	44.50	4	44.71	44.35	-2	264	-0.77%
2023/12/15	0.1	43.85	2	44.00	44.00	-1.9	257	-0.74%
2023/12/14	4	43.66	8	43.77	43.85	-4	250	-1.59%
2023/12/13	2	43.40	3	43.13	43.35	-1	240	-0.42%
2023/12/12	19.3	43.56	12.1	43.69	43.10	7.3	233	3.11%
2023/12/11	3.3	40.91	0	0.00	41.05	3.3	195	1.66%
2023/12/08	4.1	40.42	2	40.55	40.65	2.1	193	1.09%
2023/12/07	3.1	40.62	4.1	40.76	40.55	-1.1	196	-0.53%
2023/12/06	0.2	39.98	0	0.00	40.15	0.2	195	0.10%
2023/12/05	0.1	39.95	0	0.00	39.95	0.1	213	0.03%
2023/12/04	0	0.00	1	40.15	40.15	-1	216	-0.46%
2023/12/01	0	40.13	2	40.15	40.10	-2	226	-0.88%
2023/11/30	0	0.00	0.1	41.85	40.10	-0.1	226	-0.03%
2023/11/28	1	39.60	4	39.60	39.65	-3	234	-1.28%
2023/11/27	1	39.35	0	0.00	39.35	1	234	0.43%
2023/11/24	3	39.83	2	39.68	39.60	1	236	0.43%
2023/11/23	1	40.05	1	40.10	40.00	0	238	0.00%
2023/11/22	0	0.00	1	39.70	39.60	-1	237	-0.42%
2023/11/21	1	39.50	0	0.00	39.60	1	236	0.42%
2023/11/20	2	39.40	0	0.00	39.55	2	238	0.84%
2023/11/17	1	39.40	0	0.00	39.30	1	242	0.42%
2023/11/16	0	39.35	1	39.30	39.25	-1	242	-0.41%
2023/11/15	1	39.10	1.1	39.36	39.30	-0.1	243	-0.04%
2023/11/14	0	38.80	0	0.00	39.05	0	239	0.00%
2023/11/13	0	38.35	2	38.48	38.50	-2	237	-0.84%
2023/11/10	0	38.35	1	38.20	38.20	-1	236	-0.42%
2023/11/09	3	38.98	5.3	39.25	39.00	-2.3	233	-1.00%
2023/11/07	0	37.85	0	0.00	37.10	0	228	0.00%
2023/11/03	0	0.00	4	37.55	37.35	-4	238	-1.68%
2023/11/01	0	37.35	0	0.00	37.15	0	277	0.00%
2023/10/31	0	37.45	0	0.00	37.20	0	287	0.00%
2023/10/30	0	38.80	0	0.00	37.50	0	298	0.00%
2023/10/27	0	0.00	1	37.20	37.25	-1	304	-0.33%
2023/10/26	7	37.21	0.1	37.60	37.20	6.9	312	2.23%
2023/10/25	1	37.65	3	37.62	37.55	-2	315	-0.63%
2023/10/24	0	37.30	0	0.00	37.30	0	319	0.00%
2023/10/23	0	37.20	0	0.00	37.25	0	326	0.00%
2023/10/19	0	37.10	0	0.00	37.25	0	371	0.00%
2023/10/18	0.2	37.33	0	37.05	37.00	0.1	409	0.03%
2023/10/17	0	37.95	2	37.70	37.40	-2	413	-0.48%
2023/10/16	0.1	37.69	0	0.00	37.60	0.1	418	0.03%
2023/10/13	0.1	37.70	1	37.80	37.70	-0.9	427	-0.21%
2023/10/12	0	37.55	3	37.87	37.75	-3	450	-0.67%
2023/10/11	2	37.55	4	37.90	37.55	-2	450	-0.44%
2023/10/06	1	39.45	0	0.00	39.45	1	440	0.23%
2023/10/05	4	39.81	2.2	39.51	39.45	1.8	441	0.41%
2023/10/04	1	39.60	0.1	39.80	39.95	1	441	0.22%
2023/10/03	1	39.90	0	39.80	39.85	1	441	0.23%
2023/10/02	3	39.73	1	39.90	40.25	2	441	0.45%
2023/09/27	0	0.00	0.1	39.10	39.15	-0.1	438	-0.03%
2023/09/26	0	39.55	1	40.45	39.40	-1	437	-0.23%
2023/09/20	0	40.20	2	40.00	40.00	-2	437	-0.45%
2023/09/19	0	40.50	0	0.00	40.50	0	436	0.00%
2023/09/18	0	40.85	2	40.85	40.90	-2	435	-0.47%
2023/09/15	1	40.30	1.1	40.56	40.50	-0.1	434	-0.02%
2023/09/14	1	40.95	0	0.00	40.85	1	430	0.23%
2023/09/13	1	40.70	8	40.54	40.85	-7	429	-1.63%
2023/09/12	7.1	40.26	5	40.42	40.65	2.1	427	0.48%
2023/09/11	9	40.97	7.1	40.22	40.10	2	424	0.46%
2023/09/08	1.1	40.81	17	40.56	40.85	-15.9	413	-3.86%
2023/09/07	1	40.00	0	0.00	39.35	1	392	0.26%
2023/09/06	1	39.50	4	39.68	39.50	-3	389	-0.77%
2023/09/05	1	39.00	5	39.05	38.90	-4	380	-1.05%
2023/09/04	0.1	38.90	1	38.90	38.85	-0.9	379	-0.24%
2023/09/01	3	38.68	2	38.80	38.85	1	376	0.27%
2023/08/31	0	38.35	1	38.35	38.25	-1	367	-0.27%
2023/08/30	0	38.25	0.3	38.00	38.25	-0.3	368	-0.08%
2023/08/29	2	37.85	2	37.83	37.80	0	364	0.00%
2023/08/28	0	0.00	3	37.80	37.55	-3	362	-0.83%
2023/08/25	0	37.20	0	0.00	37.65	0	360	0.00%
2023/08/24	3	37.30	0	0.00	37.30	3	359	0.84%
2023/08/23	3.1	37.38	2	37.43	37.55	1.1	354	0.31%
2023/08/22	0.1	36.65	0	0.00	36.40	0.1	350	0.01%
2023/08/21	0	36.58	0	0.00	36.30	0	350	0.00%
2023/08/18	0	37.10	2	36.93	36.80	-2	348	-0.57%
2023/08/17	0	36.90	1	36.95	36.85	-1	348	-0.29%
2023/08/15	0	36.73	1.1	36.82	36.70	-1.1	348	-0.32%
2023/08/14	2	36.33	7	36.21	36.35	-5	348	-1.44%
2023/08/11	1.1	37.40	0	0.00	37.00	1.1	343	0.32%
2023/08/10	2	37.03	0	37.30	37.30	2	337	0.58%
2023/08/09	5	37.34	0.2	37.45	37.10	4.8	329	1.47%
2023/08/08	9	37.66	0	0.00	37.35	9	324	2.78%
2023/08/07	9.2	39.87	12	39.82	40.25	-2.8	306	-0.91%
2023/08/04	4	39.77	4	39.90	39.75	0	290	0.00%
2023/08/02	3.1	39.38	2	39.88	39.40	1.1	281	0.37%
2023/08/01	0	40.50	1	40.50	40.70	-1	271	-0.37%
2023/07/31	1	39.95	2	40.60	40.30	-1	266	-0.38%
2023/07/28	0	0.00	1	40.00	40.00	-1	262	-0.38%
2023/07/27	0	41.00	1	39.85	39.90	-1	259	-0.39%
2023/07/26	1.1	39.86	2.1	40.17	39.70	-0.9	256	-0.36%
2023/07/25	3.5	40.41	2	40.40	40.15	1.5	251	0.60%
2023/07/24	37.5	41.17	42.2	40.73	40.90	-4.7	237	-1.97%
2023/07/21	21	39.98	13	39.88	39.70	8	207	3.83%
2023/07/20	4	38.54	3	38.78	38.70	1	173	0.58%
2023/07/19	2	38.45	9	38.14	37.95	-7	168	-4.15%
2023/07/18	3	38.38	1.2	38.30	38.30	1.8	167	1.09%
2023/07/17	13	38.53	14	38.46	39.15	-1	162	-0.62%
2023/07/13	0.1	36.20	12	36.22	36.25	-11.9	148	-8.00%
2023/07/12	0	0.00	1.3	36.15	36.15	-1.3	167	-0.76%
2023/07/11	0.1	36.37	0	0.00	36.30	0.1	173	0.03%
2023/07/10	1	36.10	0	0.00	36.25	1	183	0.54%
2023/07/06	1	36.75	0	0.00	36.60	1	202	0.49%
2023/07/05	1	36.90	0	0.00	36.80	1	205	0.49%
2023/07/04	1	36.40	0	0.00	36.65	1	206	0.48%
2023/07/03	0	36.65	0	0.00	36.40	0	215	0.00%
2023/06/29	0	0.00	1	36.00	36.55	-1	220	-0.45%
2023/06/28	5	36.27	1	36.00	36.10	4	224	1.78%
2023/06/26	0	37.00	0	0.00	36.90	0	231	0.00%
2023/06/21	0	0.00	1	37.05	37.05	-1	237	-0.42%
2023/06/20	0	0.00	1	37.10	37.10	-1	244	-0.41%
2023/06/19	2	36.98	0	0.00	36.90	2	251	0.79%
2023/06/16	1	37.31	1	37.25	37.30	0	262	0.00%
2023/06/13	0	37.38	2	37.20	37.45	-2	290	-0.69%
2023/06/12	0	37.45	5	37.67	37.45	-5	307	-1.63%
2023/06/09	2	37.77	4	37.78	37.80	-2	312	-0.64%
2023/06/08	3	37.33	0	0.00	37.50	3	325	0.92%
2023/06/07	2.1	37.20	1	37.15	37.15	1.1	358	0.30%
2023/06/06	0	37.18	0	37.25	37.20	0	363	0.00%
2023/06/05	1	37.20	0	0.00	37.25	1	365	0.27%
2023/06/02	0	0.00	0	37.10	37.10	0	367	0.00%
2023/06/01	1	37.05	0	0.00	36.95	1	369	0.27%
2023/05/31	1	37.05	0	0.00	37.15	1	373	0.27%
2023/05/30	0	37.40	0	0.00	37.10	0	377	0.00%
2023/05/29	0	37.14	1	37.05	37.20	-1	382	-0.26%
2023/05/26	1	36.95	0	0.00	36.95	1	382	0.26%
2023/05/25	0	0.00	1	36.70	36.95	-1	384	-0.26%
2023/05/24	0	36.70	0	0.00	36.80	0	386	0.00%
2023/05/23	0	36.95	1	36.95	36.85	-1	388	-0.26%
2023/05/22	0	36.90	0	0.00	36.90	0	391	0.00%
2023/05/19	1	37.20	0	36.85	36.85	1	397	0.25%
2023/05/18	0	37.70	0	0.00	37.05	0	396	0.00%
2023/05/17	0	0.00	2	37.15	37.05	-2	396	-0.51%
2023/05/16	0.1	37.00	0	0.00	37.00	0.1	399	0.01%
2023/05/15	0	35.85	1	36.10	36.45	-1	400	-0.25%
2023/05/12	0	35.85	2	36.30	36.25	-2	400	-0.50%
2023/05/11	0	36.20	0	0.00	36.10	0	400	0.00%
2023/05/10	0.1	36.50	0	0.00	36.65	0.1	397	0.03%
2023/05/09	0	0.00	2	37.28	37.05	-2	394	-0.51%
2023/05/08	1	37.40	0	0.00	37.55	1	392	0.26%
2023/05/05	2	37.80	0	0.00	37.50	2	393	0.51%
2023/05/04	1.1	37.68	0.1	37.20	37.90	1	393	0.24%
2023/05/03	1	37.10	0	0.00	37.10	1	391	0.26%
2023/05/02	1	37.15	0	0.00	37.00	1	391	0.26%
2023/04/28	1	36.75	0	0.00	37.10	1	390	0.26%
2023/04/26	0	37.04	0.2	36.30	36.35	-0.1	389	-0.04%
2023/04/25	1	36.50	3	36.08	36.05	-2	389	-0.51%
2023/04/21	5	36.96	1.1	37.37	36.50	4	384	1.03%
2023/04/20	1	37.70	20	38.00	37.60	-19	379	-5.00%
2023/04/19	3.1	38.34	2	38.30	38.35	1.1	374	0.28%
2023/04/18	18	38.38	1	38.25	38.25	17	371	4.58%
2023/04/17	18.2	38.80	8	38.78	38.85	10.2	365	2.77%
2023/04/14	3	37.62	4	37.65	37.50	-1	345	-0.29%
2023/04/13	14	37.44	5	37.41	37.40	9	337	2.67%
2023/04/12	7	37.24	9	37.21	37.40	-2	326	-0.61%
2023/04/11	3	36.82	1	36.95	36.90	2	323	0.62%
2023/04/10	1.2	36.42	0	0.00	36.30	1.2	313	0.38%
2023/04/07	0	35.95	0	35.55	35.35	0	308	0.00%
2023/04/06	3	35.47	0	0.00	35.40	3	306	0.98%
2023/03/31	0.1	36.00	0	0.00	36.25	0.1	297	0.04%
2023/03/30	1	35.80	2	35.73	35.65	-1	294	-0.34%
2023/03/29	0	35.85	0	35.85	36.05	0	290	0.00%
2023/03/28	2	35.55	10	35.54	35.60	-8	287	-2.76%
2023/03/27	0.2	36.83	0	0.00	36.35	0.2	282	0.07%
2023/03/24	0	39.00	4	36.60	36.45	-4	277	-1.44%
2023/03/23	4	36.50	0.4	36.58	36.45	3.6	271	1.32%
2023/03/22	0.1	37.20	5	36.91	36.85	-4.9	263	-1.86%
2023/03/21	9	37.04	9	36.84	36.80	0	254	0.00%
2023/03/20	0	36.97	0	0.00	36.15	0	242	0.00%
2023/03/17	7.1	36.28	2	36.53	36.30	5.1	241	2.12%
2023/03/16	3.2	36.83	21	36.94	36.10	-17.8	235	-7.57%
2023/03/15	7	37.48	4	37.06	37.55	3	215	1.38%
2023/03/14	7	36.02	5	35.70	35.90	2	198	1.01%
2023/03/13	16	36.49	4	36.79	36.70	12	194	6.17%
2023/03/10	45	37.51	19	37.37	37.05	26	181	14.36%
2023/03/09	1	36.90	0	0.00	36.85	1	147	0.68%
2023/03/08	0	36.68	2	36.68	36.85	-2	143	-1.39%
2023/03/07	0.1	36.14	0	0.00	36.40	0.1	141	0.10%
2023/03/06	0	0.00	4	35.59	35.75	-4	138	-2.90%
2023/03/03	1	35.25	0	0.00	35.50	1	137	0.73%
2023/03/02	0	35.30	1.1	34.93	35.20	-1.1	132	-0.81%
2023/03/01	3	34.65	1	34.75	34.60	2	129	1.55%
2023/02/23	0	36.90	0	0.00	35.30	0	122	0.00%
2023/02/22	0	35.25	0	0.00	35.25	0	121	0.00%
2023/02/21	0	35.33	0	0.00	35.40	0	119	0.00%
2023/02/20	3	35.73	0	0.00	35.70	3	118	2.55%
2023/02/17	4	35.20	5	35.38	35.10	-1	115	-0.85%
2023/02/16	1	34.15	1	34.20	34.20	0	114	0.00%
2023/02/15	0	34.13	1	33.85	33.90	-1	117	-0.85%
2023/02/14	4	34.06	4	34.08	34.10	0	116	0.00%
2023/02/10	0	34.55	0	0.00	33.40	0	113	0.00%
2023/02/08	0	0.00	1	33.65	33.75	-1	117	-0.85%
2023/02/06	0	33.50	0	0.00	33.65	0	120	0.00%
2023/02/03	3	33.50	0	0.00	33.60	3	121	2.47%
2023/02/02	1	33.50	1	33.50	33.65	0	121	0.00%
2023/02/01	1	32.80	0	0.00	33.35	1	121	0.83%
2023/01/31	5	32.40	0	0.00	32.65	5	121	4.11%
2023/01/30	1	32.00	0	0.00	32.20	1	121	0.82%
2023/01/13	2	31.28	0	0.00	30.95	2	122	1.64%
2023/01/12	1	31.50	1	31.50	31.60	0	121	0.00%
2023/01/10	0	0.00	1	31.60	31.55	-1	123	-0.81%
2023/01/09	0	33.20	0	0.00	31.45	0	125	0.00%
2023/01/06	1	31.05	0	0.00	31.10	1	127	0.78%
2022/12/29	0	34.00	1	31.15	30.80	-1	142	-0.70%
2022/12/28	0	31.60	0	34.90	31.70	0	136	0.00%
2022/12/27	0	34.75	0	0.00	31.75	0	137	0.00%
2022/12/21	0	0.00	3	31.90	31.90	-3	153	-1.96%
2022/12/15	0	0.00	1	32.50	32.40	-1	160	-0.62%
2022/12/12	0	0.00	1	32.20	32.20	-1	162	-0.62%
2022/12/09	0	32.75	1	32.30	32.15	-1	165	-0.60%
2022/12/06	1	33.05	0	0.00	32.85	1	170	0.59%
2022/12/02	0	33.70	3	33.60	33.90	-3	171	-1.75%
2022/11/30	2	33.08	7	32.95	33.25	-5	172	-2.91%
2022/11/29	0	0.00	1	32.85	32.95	-1	173	-0.58%
2022/11/28	0	0.00	1	32.75	32.65	-1	176	-0.57%
2022/11/25	1	32.80	2	32.88	32.65	-1	177	-0.56%
2022/11/24	0	32.20	1	32.20	32.25	-1	178	-0.56%
2022/11/23	0	33.60	0	0.00	32.10	0	179	0.00%
2022/11/21	1	32.20	0	31.95	32.00	1	185	0.54%
2022/11/17	0	32.55	0	0.00	32.50	0	185	0.00%
2022/11/16	2	32.35	0	0.00	32.55	2	186	1.07%
2022/11/15	0	31.95	0	0.00	32.30	0	189	0.00%
2022/11/09	0	0.00	4	32.35	32.25	-4	197	-2.03%
2022/11/08	0	32.70	0	32.60	32.30	0	205	0.00%
2022/11/07	0	32.90	0	0.00	32.90	0	220	0.00%
2022/11/04	0	32.07	1	31.45	31.60	-1	240	-0.41%
2022/11/01	0	31.00	0	0.00	30.60	0	345	0.00%
2022/10/26	0.1	29.60	1	29.55	29.60	-1	386	-0.25%
2022/10/24	1	29.65	0	29.65	29.55	1	390	0.26%
2022/10/19	0	0.00	1	29.85	29.70	-1	396	-0.25%
2022/10/18	0	29.90	0	0.00	30.05	0	397	0.00%
2022/10/17	0	29.05	4	29.10	29.20	-4	399	-1.00%
2022/10/13	0.1	29.80	6	28.80	28.55	-5.9	402	-1.47%
2022/10/12	1	30.10	0	0.00	30.00	1	399	0.25%
2022/10/11	1	30.35	1	32.10	30.40	0	399	0.00%
2022/10/07	0	33.00	1	32.20	32.00	-1	398	-0.25%
2022/10/06	2	32.03	0	0.00	32.20	2	398	0.50%
2022/10/05	0	32.70	0	0.00	32.50	0	397	0.00%
2022/09/29	0	32.00	10	32.23	32.20	-10	404	-2.47%
2022/09/28	0	0.00	4	32.10	31.80	-4	404	-0.99%
2022/09/27	1	32.90	1	33.15	33.50	0	402	0.00%
2022/09/26	1	33.20	0	0.00	33.30	1	410	0.24%
2022/09/23	0	0.00	2	35.55	35.30	-2	415	-0.48%
2022/09/21	1	35.35	2	35.28	35.10	-1	426	-0.23%
2022/09/20	0.5	36.00	0	0.00	35.70	0.5	427	0.12%
2022/09/16	2	35.63	0	0.00	35.75	2	430	0.46%
2022/09/14	1	36.30	0	0.00	36.40	1	435	0.23%
2022/09/12	0	0.00	2	36.58	36.60	-2	438	-0.46%
2022/09/06	3	36.53	2	36.43	36.60	1	443	0.23%
2022/09/05	2	37.50	0	0.00	37.25	2	445	0.45%
2022/09/02	1	37.95	0	0.00	37.90	1	446	0.22%
2022/09/01	0	39.00	0.5	38.28	38.30	-0.5	443	-0.11%
2022/08/31	0	0.00	1	38.90	39.00	-1	443	-0.23%
2022/08/30	5	38.60	1	38.45	38.50	4	443	0.90%
2022/08/29	0	0.00	1	38.00	37.80	-1	442	-0.23%
2022/08/26	0	0.00	1	38.95	38.95	-1	439	-0.23%
2022/08/25	0	39.20	11	38.82	38.80	-11	439	-2.50%
2022/08/24	0	0.00	0.1	39.10	39.00	-0.1	442	-0.01%
2022/08/23	0	39.80	1	38.50	38.75	-1	442	-0.23%
2022/08/22	2.1	38.85	1	39.00	38.90	1.1	442	0.24%
2022/08/19	4	39.36	1	39.45	39.25	3	439	0.68%
2022/08/18	0	39.50	0	0.00	39.55	0	438	0.00%
2022/08/17	2	39.10	0	0.00	39.00	2	433	0.46%
2022/08/16	4	39.51	3	39.57	39.10	1	433	0.23%
2022/08/15	4.3	39.54	5	39.26	39.80	-0.7	430	-0.16%
2022/08/12	15	39.12	18.1	39.26	39.75	-3.1	425	-0.73%
2022/08/11	12.1	38.53	9.1	38.42	38.05	3	412	0.71%
2022/08/10	28.2	39.60	30	39.52	39.45	-1.8	392	-0.47%
2022/08/09	29.1	38.86	33	38.79	38.85	-3.9	365	-1.07%
2022/08/08	9	37.29	2	36.65	37.00	7	314	2.23%
2022/08/05	1	35.15	5	35.02	35.20	-4	297	-1.34%
2022/08/04	1	36.35	0	0.00	36.45	1	290	0.34%
2022/08/03	1	34.90	2	35.48	35.50	-1	280	-0.36%
2022/08/02	4	35.05	3	35.05	35.05	1	275	0.36%
2022/07/29	0	37.00	0	0.00	36.00	0	271	0.00%
2022/07/26	10.1	35.83	0	0.00	35.90	10.1	270	3.72%
2022/07/20	3	36.13	2	35.90	35.85	1	270	0.37%
2022/07/19	2	36.00	2	36.05	36.35	0	274	0.00%
2022/07/18	1	35.80	4	36.08	36.15	-3	277	-1.08%
2022/07/15	0	0.00	9	35.72	35.85	-9	280	-3.21%
2022/07/13	0	34.65	0	0.00	34.70	0	282	0.00%
2022/07/12	3	33.67	0	0.00	33.45	3	285	1.05%
2022/07/08	1	35.00	0	0.00	35.35	1	290	0.34%
2022/07/07	3	33.53	3	34.32	35.05	0	287	0.01%
2022/07/06	2	35.10	0.1	34.35	33.70	2	289	0.67%
2022/07/04	1	34.20	1	34.40	34.40	0	299	0.00%
2022/07/01	6	34.41	8.1	33.35	32.75	-2.1	295	-0.70%
2022/06/30	6	36.21	5	35.95	35.95	1	287	0.35%
2022/06/29	1	37.45	2	37.60	37.40	-1	283	-0.35%
2022/06/28	0	37.60	1	37.90	37.80	-1	285	-0.35%
2022/06/27	3	38.50	1	38.65	38.35	2	291	0.69%
2022/06/24	0.1	38.35	0	0.00	38.15	0.1	293	0.02%
2022/06/23	1	38.90	8	38.43	38.30	-7	302	-2.31%
2022/06/22	0.1	37.90	1	37.60	37.60	-0.9	311	-0.28%
2022/06/21	0	38.50	1	38.20	38.20	-1	313	-0.30%
2022/06/20	4	37.57	1	37.65	36.75	3	318	0.94%
2022/06/17	3	38.05	4	38.35	38.30	-1	314	-0.32%
2022/06/16	0	0.00	4	39.75	38.70	-4	311	-1.28%
2022/06/15	0	0.00	1	39.60	39.45	-1	312	-0.32%
2022/06/14	2	38.80	3	38.90	39.50	-1	319	-0.31%
2022/06/13	1	39.50	7	39.64	39.30	-6	323	-1.85%
2022/06/10	1	40.60	1	40.70	40.65	0	335	0.00%
2022/06/09	1	40.75	0	0.00	40.85	1	340	0.29%
2022/06/08	0	0.00	0	42.00	40.70	0	345	0.00%
2022/06/06	2	40.48	1	40.50	40.60	1	356	0.28%
2022/06/02	1	40.30	2	40.35	40.30	-1	378	-0.26%
2022/06/01	2.1	40.85	10	40.61	40.85	-8	401	-1.98%
2022/05/31	0	0.00	1	40.05	40.10	-1	415	-0.24%
2022/05/30	0	39.98	0	0.00	40.00	0	443	0.00%
2022/05/27	0	39.65	0	0.00	39.60	0	463	0.00%
2022/05/25	0	39.75	0	0.00	39.65	0	522	0.00%
2022/05/24	5.2	39.68	0	40.00	39.10	5.1	546	0.94%
2022/05/23	1.2	39.82	5	40.05	39.70	-3.8	552	-0.69%
2022/05/20	3	39.50	0	0.00	39.60	3	567	0.53%
2022/05/19	5	38.85	0	0.00	39.15	5	578	0.86%
2022/05/18	2	39.65	1	39.55	39.60	1	597	0.17%
2022/05/17	1	39.50	4	39.19	39.70	-3	653	-0.46%
2022/05/16	1	38.60	0	38.75	38.60	1	707	0.15%
2022/05/13	0	38.35	3	38.15	38.10	-3	717	-0.42%
2022/05/12	1.1	38.26	3	37.93	37.60	-1.9	736	-0.26%
2022/05/11	1	38.60	1	38.65	38.70	0	743	0.00%
2022/05/10	6	37.85	0	0.00	38.15	6	760	0.79%
2022/05/09	0	0.00	5	38.09	38.05	-5	769	-0.65%
2022/05/06	7	38.74	2	38.78	38.75	5	773	0.65%
2022/05/05	2	40.08	0	0.00	39.95	2	781	0.26%
2022/05/04	0	39.90	0	0.00	39.65	0	790	0.00%
2022/04/29	0.1	40.01	0	0.00	39.60	0.1	817	0.01%
2022/04/28	0	39.75	6	39.83	39.85	-6	842	-0.71%
2022/04/27	1	38.70	4	39.13	39.50	-3	854	-0.35%
2022/04/26	0	0.00	3	40.20	40.20	-3	863	-0.35%
2022/04/25	1	40.05	8.2	40.37	40.20	-7.2	881	-0.81%
2022/04/22	1.3	41.87	1	42.05	41.80	0.3	888	0.03%
2022/04/21	2	42.33	1	42.15	42.10	1	916	0.11%
2022/04/20	3	42.57	2	42.45	42.50	1	931	0.11%
2022/04/19	8	43.41	0	0.00	43.00	8	949	0.84%
2022/04/18	10	43.18	3.1	43.20	43.30	7	983	0.71%
2022/04/15	3.5	42.43	0	0.00	42.40	3.5	997	0.35%
2022/04/14	2	43.25	2	43.48	43.25	0	1,044	0.00%
2022/04/13	1	43.60	0	0.00	43.75	1	1,118	0.09%
2022/04/12	6	42.73	10	42.82	42.70	-4	1,329	-0.30%
2022/04/11	2.3	42.67	12.1	43.14	42.65	-9.8	1,572	-0.62%
2022/04/08	4	44.56	0	0.00	44.50	4	1,704	0.23%
2022/04/07	0	44.86	1	44.75	44.60	-1	1,772	-0.06%
2022/04/06	0	0.00	0	45.30	45.00	0	1,860	0.00%
2022/04/01	0	45.20	2	44.88	45.30	-2	1,909	-0.10%
2022/03/31	0	46.10	0	0.00	45.65	0	1,952	0.00%
2022/03/30	4	46.11	2	46.05	46.25	2	1,960	0.10%
2022/03/29	2	45.45	0	0.00	45.15	2	1,966	0.10%
2022/03/28	13.1	45.23	13	45.17	45.15	0.1	1,974	0.00%
2022/03/25	0.1	45.80	0	0.00	46.15	0.1	1,972	0.01%
2022/03/24	0	45.90	1	46.00	46.05	-1	1,968	-0.05%
2022/03/23	1	46.65	1	46.45	46.55	0	1,989	0.00%
2022/03/22	0	46.05	0	46.08	46.35	0	2,016	0.00%
2022/03/21	5	46.31	0	46.11	46.40	5	2,215	0.23%
2022/03/18	3	45.70	2.1	45.77	45.90	0.9	2,259	0.04%
2022/03/17	5	45.35	2	45.55	45.50	3	2,309	0.13%
2022/03/16	1	44.70	2	44.55	44.50	-1	2,339	-0.04%
2022/03/15	9.1	44.95	4	44.83	44.70	5.1	2,354	0.22%
2022/03/14	3	46.05	0	0.00	46.10	3	2,398	0.13%
2022/03/11	2.1	46.40	4	46.78	46.10	-2	2,419	-0.08%
2022/03/10	5	47.20	2	46.98	46.90	3	2,451	0.12%
2022/03/09	3.1	46.10	0	0.00	46.10	3.1	2,478	0.13%
2022/03/08	4	46.11	22	46.49	45.70	-18	2,503	-0.72%
2022/03/07	2.2	47.59	6.1	47.44	46.90	-3.9	2,499	-0.16%
2022/03/04	11.2	49.69	9	49.93	49.25	2.2	2,511	0.09%
2022/03/03	13.4	50.74	25	50.62	50.70	-11.6	2,520	-0.46%
2022/03/02	3	50.90	6.1	50.87	51.00	-3.1	2,525	-0.12%
2022/03/01	30.2	50.48	55.4	50.44	51.00	-25.2	2,547	-0.99%
2022/02/25	3	48.55	7.1	48.52	48.55	-4.1	2,545	-0.16%
2022/02/24	9.2	48.34	14	47.83	47.70	-4.8	2,658	-0.18%
2022/02/23	4.2	49.58	1	49.80	49.95	3.2	2,703	0.12%
2022/02/22	4.3	48.98	15	48.98	49.05	-10.7	2,785	-0.38%
2022/02/21	12.2	50.00	24	50.00	50.00	-11.8	2,921	-0.40%
2022/02/18	16.1	50.21	20.1	50.43	50.80	-4	2,949	-0.13%
2022/02/17	39.8	50.42	23.1	50.57	50.30	16.8	2,974	0.56%
2022/02/16	44.6	49.41	34.3	49.36	49.65	10.3	3,001	0.34%
2022/02/15	22	47.51	8	47.34	47.15	14	2,974	0.47%
2022/02/14	5	47.11	5.1	47.38	46.70	0	3,050	0.00%
2022/02/11	4.1	47.99	3	48.30	48.15	1.1	3,095	0.04%
2022/02/10	4	47.76	15.7	47.94	48.05	-11.7	3,140	-0.37%
2022/02/09	2.2	47.02	4	47.10	47.50	-1.8	3,160	-0.06%
2022/02/08	6.3	46.13	8	46.24	46.30	-1.7	3,224	-0.05%
2022/02/07	5	44.83	2	45.60	45.80	3	3,430	0.09%
2022/01/26	4	44.15	2	44.18	44.00	2	3,592	0.06%
2022/01/25	7.5	44.99	1	44.80	44.30	6.5	3,624	0.18%
2022/01/24	5.2	45.27	2	44.73	45.40	3.2	3,661	0.09%
2022/01/21	13.4	45.44	4	45.36	45.00	9.3	3,772	0.25%
2022/01/20	6	46.24	1	46.40	46.40	5	3,818	0.13%
2022/01/19	7.3	46.66	11	46.71	46.65	-3.7	3,904	-0.09%
2022/01/18	18.1	47.96	10	47.61	47.60	8.1	3,910	0.21%
2022/01/17	5	47.52	8	47.73	48.15	-3	3,906	-0.08%
2022/01/14	8.2	47.33	2	46.93	47.00	6.1	3,941	0.16%
2022/01/13	8.3	48.70	7	48.69	48.20	1.3	3,968	0.03%
2022/01/12	11	49.29	38	49.23	48.95	-27	3,973	-0.68%
2022/01/11	18.2	50.01	21.1	49.77	49.70	-2.8	3,961	-0.07%
2022/01/10	14	51.08	6	51.27	50.80	8	3,945	0.20%
2022/01/07	20.2	51.87	25.2	51.75	51.40	-5	3,933	-0.13%
2022/01/06	62.2	53.36	52.1	53.48	52.70	10.1	3,883	0.26%
2022/01/05	148.2	54.64	114.5	54.70	54.10	33.7	3,811	0.88%	大買/大賣/
2022/01/04	249	54.27	192.3	54.74	55.50	56.7	3,604	1.57%	大買/大賣/
2022/01/03	70.4	53.57	88.5	53.03	54.30	-18.1	3,361	-0.54%
2021/12/30	64.1	52.46	73.1	51.88	51.40	-9	3,226	-0.28%
2021/12/29	66.2	51.90	39.6	52.10	52.70	26.6	3,161	0.84%
2021/12/28	19.5	50.70	41.5	50.97	50.50	-22	3,074	-0.71%
2021/12/27	13	50.11	21.3	49.93	49.90	-8.3	3,033	-0.27%
2021/12/24	11.5	48.90	7	49.08	48.70	4.5	2,999	0.15%
2021/12/23	4	48.71	4.1	48.66	48.70	-0.1	2,993	0.00%
2021/12/22	5	48.08	3	48.00	47.95	2	2,988	0.07%
2021/12/21	2	48.10	2	47.93	48.10	0	2,992	0.00%
2021/12/20	0	47.78	11	48.18	47.85	-11	2,992	-0.37%
2021/12/17	9.2	47.95	7.2	48.32	47.75	2	2,990	0.07%
2021/12/16	9.2	49.02	31	49.34	49.00	-21.8	2,969	-0.73%
2021/12/15	210	50.80	167	49.85	49.00	43	2,942	1.46%	大買/大賣/
2021/12/14	39.3	50.92	42.3	50.78	51.20	-3	2,743	-0.11%
2021/12/13	17.1	50.78	24	50.72	50.50	-6.9	2,703	-0.25%
2021/12/10	4	50.20	27.2	50.29	50.00	-23.2	2,654	-0.87%
2021/12/09	13.3	50.03	16	49.84	49.50	-2.7	2,621	-0.10%
2021/12/08	47.1	50.35	34.2	50.28	50.20	12.9	2,608	0.49%
2021/12/07	11.4	49.64	8	49.65	49.50	3.4	2,552	0.13%
2021/12/06	31.5	49.56	25	49.63	50.30	6.5	2,530	0.26%
2021/12/03	6.2	48.95	6.1	48.97	49.15	0.1	2,501	0.00%
2021/12/02	9.1	47.87	7.2	47.69	47.35	1.8	2,476	0.07%
2021/12/01	13	48.23	11	48.70	49.15	2	2,468	0.08%
2021/11/30	14.1	49.01	6	49.05	49.05	8.1	2,464	0.33%
2021/11/29	14.1	47.27	12.2	46.84	47.65	1.9	2,444	0.08%
2021/11/26	12.1	47.64	15.1	47.69	47.25	-3	2,428	-0.12%
2021/11/25	19.1	49.19	25.5	48.64	48.00	-6.4	2,407	-0.27%
2021/11/24	27.8	49.89	29	49.69	49.80	-1.2	2,380	-0.05%
2021/11/23	52.1	52.10	56	51.59	51.20	-3.9	2,344	-0.17%
2021/11/22	16	50.31	41.5	51.16	51.80	-25.5	2,230	-1.14%
2021/11/19	50.4	50.46	55.6	50.37	49.85	-5.2	2,174	-0.24%
2021/11/18	135.4	52.24	106.2	52.20	52.30	29.2	2,098	1.39%	大買/大賣/
2021/11/17	8	50.38	16.1	50.44	50.40	-8.1	1,960	-0.41%
2021/11/16	26	50.17	16	50.22	49.30	10	1,928	0.52%
2021/11/15	45.5	50.85	51.3	50.90	50.20	-5.8	1,891	-0.31%
2021/11/12	7	49.16	22	49.56	49.40	-15	1,822	-0.82%
2021/11/11	22.1	49.85	38.4	49.82	49.20	-16.3	1,814	-0.90%
2021/11/10	79	49.31	105.7	48.93	49.45	-26.7	1,763	-1.51%	大賣/
2021/11/09	26	48.37	25.3	48.25	48.20	0.8	1,720	0.05%
2021/11/08	14.3	49.15	43.4	48.87	48.80	-29.1	1,685	-1.73%
2021/11/05	73.6	49.34	46.2	49.42	49.35	27.4	1,701	1.61%
2021/11/04	163.4	50.31	140	50.39	50.30	23.4	1,773	1.32%	大買/大賣/
2021/11/03	143.6	49.26	141.2	49.57	49.30	2.3	1,667	0.14%	大買/大賣/
2021/11/02	24	47.09	32	46.73	46.50	-8	1,583	-0.51%
2021/11/01	48.3	47.87	28.1	47.86	47.60	20.3	1,555	1.30%
2021/10/29	63.1	48.01	75.6	47.69	47.90	-12.4	1,520	-0.82%
2021/10/28	33	46.71	51.6	46.98	46.65	-18.6	1,412	-1.32%
2021/10/27	31.5	45.78	42.4	45.93	46.20	-10.9	1,362	-0.80%
2021/10/26	8.1	43.99	8.2	43.96	43.65	-0.1	1,317	-0.01%
2021/10/25	6	43.54	12.1	43.46	43.50	-6.1	1,313	-0.46%
2021/10/22	46.1	43.74	15	43.41	43.25	31.1	1,349	2.31%
2021/10/21	12	44.29	29.5	44.36	44.65	-17.5	1,349	-1.30%
2021/10/20	5.1	43.45	42.1	43.07	42.80	-37	1,420	-2.61%
2021/10/19	20	42.00	10	41.90	41.85	10	1,483	0.67%
2021/10/18	2	41.90	16	41.90	42.00	-14	1,510	-0.93%
2021/10/15	1	40.45	0	0.00	40.40	1	1,529	0.07%
2021/10/14	1	38.55	0	0.00	38.50	1	1,566	0.06%
2021/10/12	4	39.26	0	0.00	39.40	4	1,664	0.24%
2021/10/08	2	40.75	3	40.72	40.55	-1	1,756	-0.06%
2021/10/07	2	39.38	1	39.50	40.20	1	1,803	0.06%
2021/10/06	0	0.00	0	39.50	38.85	0	1,929	0.00%
2021/10/05	0	0.00	3	38.28	39.35	-3	2,089	-0.14%
2021/10/04	12	38.96	8	38.88	38.50	4	2,230	0.18%
2021/10/01	6	40.65	5.1	40.21	40.15	0.9	2,379	0.04%
2021/09/30	2	41.73	2	41.90	41.95	0	2,381	0.00%
2021/09/29	6	41.57	0	0.00	41.25	6	2,400	0.25%
2021/09/28	9	42.29	11	42.25	42.70	-2	2,425	-0.08%
2021/09/27	0.1	41.80	9	41.81	41.75	-8.9	2,520	-0.35%
2021/09/24	1	40.80	0	41.00	41.00	1	2,559	0.04%
2021/09/23	2	40.15	5.1	39.97	40.10	-3.1	2,567	-0.12%
2021/09/22	0	39.78	0.3	39.60	39.35	-0.2	2,584	-0.01%
2021/09/17	3	40.00	0.1	40.18	40.05	2.9	2,595	0.11%
2021/09/16	6	40.08	3	40.02	40.00	3	2,621	0.12%
2021/09/15	2	40.40	1	40.20	40.40	1	2,659	0.04%
2021/09/14	2	40.65	1	40.70	41.00	1	2,673	0.04%
2021/09/13	2	41.70	0	0.00	41.40	2	2,679	0.07%
2021/09/10	5	40.83	8.2	41.00	41.05	-3.2	2,687	-0.12%
2021/09/09	2	40.25	11.1	40.22	40.35	-9.1	2,712	-0.33%
2021/09/08	3.1	40.12	6	39.75	39.75	-2.9	2,717	-0.11%
2021/09/07	1	40.65	19.1	40.46	40.50	-18.1	2,722	-0.67%
2021/09/06	12.1	40.93	4	41.35	40.45	8.1	2,735	0.30%
2021/09/03	1	42.10	0	42.17	41.90	1	2,732	0.04%
2021/09/02	19	42.71	2	42.18	42.00	17	2,801	0.61%
2021/09/01	0	42.55	0.1	42.41	42.45	-0.1	2,846	0.00%
2021/08/31	1	41.90	2.2	41.98	42.00	-1.2	2,868	-0.04%
2021/08/30	2	42.88	4	43.04	42.90	-2	2,878	-0.07%
2021/08/27	8	42.41	2	42.73	42.30	6	2,878	0.21%
2021/08/26	1	43.00	3	42.90	42.80	-2	2,881	-0.07%
2021/08/25	1	43.05	1.1	43.45	43.10	-0.1	2,899	0.00%
2021/08/24	4	43.00	1	42.40	42.25	3	2,911	0.10%
2021/08/23	13	43.12	1.2	43.07	42.85	11.8	2,924	0.40%
2021/08/20	1	41.50	2.5	42.00	41.60	-1.5	2,934	-0.05%
2021/08/19	7.2	42.17	0	0.00	41.85	7.2	2,950	0.24%
2021/08/18	4.1	41.92	7	41.49	43.60	-2.9	3,014	-0.10%
2021/08/17	8.1	42.27	7.1	41.78	41.30	1	3,031	0.03%
2021/08/16	12.2	43.02	37.3	43.47	42.55	-25.1	3,031	-0.83%
2021/08/13	8.1	45.41	2.3	44.87	44.70	5.8	3,006	0.19%
2021/08/12	3.3	45.93	13.1	46.18	46.25	-9.9	2,999	-0.33%
2021/08/11	18.2	46.28	38.3	46.35	46.15	-20.2	3,004	-0.67%
2021/08/10	229.8	48.71	202.3	47.28	46.35	27.5	2,974	0.92%	大買/大賣/
2021/08/09	94.9	48.82	82.4	48.69	49.50	12.5	2,856	0.44%
2021/08/06	82	48.40	83.4	48.50	48.60	-1.4	2,780	-0.05%
2021/08/05	12.1	47.10	6.2	47.09	47.05	6	2,728	0.22%
2021/08/04	9.3	47.12	17	47.19	47.30	-7.8	2,773	-0.28%
2021/08/03	30.3	47.15	13.7	46.92	46.90	16.7	2,813	0.59%
2021/08/02	10.4	46.79	15.1	46.37	46.75	-4.7	2,817	-0.17%
2021/07/30	27.1	46.88	41	46.52	46.55	-13.9	2,816	-0.49%
2021/07/29	2.7	44.92	13.1	44.86	45.25	-10.4	2,793	-0.37%
2021/07/28	51.4	44.71	63.1	44.83	44.70	-11.7	2,801	-0.42%
2021/07/27	35.2	47.61	21.7	47.76	46.50	13.5	2,815	0.48%
2021/07/26	88	49.04	54.1	49.17	48.40	33.9	2,832	1.20%
2021/07/23	36.1	48.25	74.8	48.00	49.15	-38.7	2,770	-1.40%
2021/07/22	26.8	46.90	17.9	47.15	46.30	8.9	2,766	0.32%
2021/07/21	22.9	47.22	20.1	47.44	46.70	2.8	2,855	0.10%
2021/07/20	19.6	47.17	40.1	47.20	47.40	-20.4	3,212	-0.64%
2021/07/19	11.5	47.95	12.1	48.01	48.10	-0.6	3,509	-0.02%
2021/07/16	8	48.65	47.3	48.65	48.95	-39.3	3,691	-1.07%
2021/07/15	81.1	48.07	63.3	48.04	47.45	17.8	3,657	0.49%
2021/07/14	20.2	46.83	25	46.68	46.10	-4.9	3,593	-0.14%
2021/07/13	85.7	47.58	80.3	47.64	47.00	5.4	3,583	0.15%
2021/07/12	94.2	47.68	116.9	47.46	48.30	-22.8	3,464	-0.66%	大賣/
2021/07/09	120.6	44.72	81.7	44.89	45.35	38.9	3,313	1.17%	大買/
2021/07/08	110.2	44.96	66.6	44.29	46.00	43.6	3,236	1.35%	大買/
2021/07/07	9	42.57	17.1	42.49	42.40	-8.1	3,351	-0.24%
2021/07/06	14.1	42.46	6.2	42.26	42.20	7.9	3,423	0.23%
2021/07/05	2	42.25	33.6	42.92	43.00	-31.6	3,422	-0.92%
2021/07/02	151.5	43.53	111.3	42.72	42.35	40.2	3,415	1.18%	大買/大賣/
2021/07/01	4.2	42.84	17	42.88	43.05	-12.8	3,326	-0.39%
2021/06/30	3	42.00	15.2	42.01	41.80	-12.2	3,303	-0.37%
2021/06/29	9.2	42.81	9.2	42.61	42.15	0	3,321	0.00%
2021/06/28	24.2	42.72	8.2	42.75	43.15	15.9	3,383	0.47%
2021/06/25	17.7	43.05	13.5	43.01	43.00	4.2	3,407	0.12%
2021/06/24	37.7	42.62	27	42.72	42.70	10.7	3,402	0.31%
2021/06/23	0	0.00	19	41.47	41.85	-19	3,380	-0.56%
2021/06/22	1.1	40.91	8	40.96	40.75	-6.9	3,394	-0.20%
2021/06/21	1	40.70	20.2	41.16	40.90	-19.2	3,413	-0.56%
2021/06/18	24.1	41.39	4.2	41.39	41.10	20	3,512	0.57%
2021/06/17	2	42.20	13	41.78	42.35	-11	3,703	-0.30%
2021/06/16	5	41.67	14	41.64	41.20	-9	3,758	-0.24%
2021/06/15	8.5	42.30	28	42.04	42.05	-19.5	3,754	-0.52%
2021/06/11	13.1	42.59	11.1	42.49	42.35	2	3,747	0.05%
2021/06/10	58.8	43.28	18	42.91	43.50	40.8	3,758	1.08%
2021/06/09	21.1	43.34	62.1	43.62	44.50	-41	3,765	-1.09%
2021/06/08	8.1	42.82	12.3	42.76	42.85	-4.2	3,742	-0.11%
2021/06/07	13.1	41.65	29	41.51	41.95	-16	3,740	-0.43%
2021/06/04	14.1	42.27	19	41.81	41.75	-4.9	3,751	-0.13%
2021/06/03	5	41.68	12.1	41.87	41.85	-7.1	3,760	-0.19%
2021/06/02	20.2	41.84	15	42.05	41.90	5.2	3,765	0.14%
2021/06/01	28.1	41.92	20	42.08	42.05	8.1	3,755	0.22%
2021/05/31	4.2	41.24	37.1	41.23	41.60	-32.9	3,743	-0.88%
2021/05/28	27.2	41.05	34	41.21	40.90	-6.8	3,742	-0.18%
2021/05/27	23.2	40.75	20	40.79	41.10	3.2	3,779	0.08%
2021/05/26	78.6	40.67	29.3	40.66	40.65	49.3	3,794	1.30%
2021/05/25	45.1	39.28	18	39.40	39.25	27.1	3,754	0.72%
2021/05/24	2.2	37.64	11.3	37.26	38.30	-9.1	3,759	-0.24%
2021/05/21	3.4	36.67	13	36.40	36.70	-9.6	3,826	-0.25%
2021/05/20	15.2	36.27	12.4	36.47	35.80	2.8	3,868	0.07%
2021/05/19	22.1	36.51	8	36.77	36.80	14.1	3,976	0.35%
2021/05/18	18	36.20	0	0.00	36.50	18	4,000	0.45%
2021/05/17	1	34.19	5.5	33.89	33.70	-4.5	3,993	-0.11%
2021/05/14	20.1	36.64	5.4	35.78	35.95	14.6	3,968	0.37%
2021/05/13	2	36.52	19.5	35.21	36.20	-17.5	3,936	-0.44%
2021/05/12	19.2	35.93	37.7	36.13	35.20	-18.5	3,901	-0.47%
2021/05/11	16.4	38.39	10	37.73	37.70	6.4	3,845	0.17%
2021/05/10	13.2	41.35	9	41.09	40.80	4.2	3,797	0.11%
2021/05/07	8	41.92	18	41.34	42.10	-10	3,790	-0.26%
2021/05/06	15	41.77	16	41.25	40.80	-1	3,772	-0.03%
2021/05/05	14	42.42	8.3	42.63	41.45	5.8	3,749	0.15%
2021/05/04	25.1	42.40	50.3	42.36	42.45	-25.1	3,733	-0.67%
2021/05/03	22	45.90	84.1	45.34	44.75	-62.1	3,679	-1.69%
2021/04/29	59.3	46.33	24.2	46.16	45.85	35.1	3,620	0.97%
2021/04/28	50.4	47.93	53.2	47.96	48.00	-2.8	3,564	-0.08%
2021/04/27	60.8	47.57	70.8	47.68	46.60	-10.1	3,502	-0.29%
2021/04/26	506	50.13	338.3	49.84	49.45	167.8	3,398	4.94%	大買/大賣/鉅額交易
2021/04/23	206.3	45.46	84.2	44.66	48.55	122.1	3,015	4.05%	大買/鉅額交易
2021/04/22	43.3	42.64	69.4	42.69	44.15	-26.1	2,692	-0.97%
2021/04/21	17.5	41.10	20	40.91	41.10	-2.5	2,495	-0.10%
2021/04/20	1.1	40.66	9	40.79	40.70	-7.9	2,604	-0.30%
2021/04/19	5	40.30	27.4	40.73	40.80	-22.4	2,633	-0.85%
2021/04/16	1	39.80	13	40.07	39.85	-12	2,609	-0.46%
2021/04/15	4	39.19	3.4	39.31	39.40	0.6	2,608	0.02%
2021/04/14	24.5	39.30	63	39.19	39.25	-38.5	2,608	-1.48%
2021/04/13	233.1	41.79	195.1	41.85	40.20	38	2,564	1.48%	大買/大賣/
2021/04/12	17.3	40.46	22.3	40.51	41.10	-5	2,303	-0.22%
2021/04/09	9	39.21	10	39.16	39.10	-1	2,242	-0.04%
2021/04/08	3	40.37	15.5	40.23	39.95	-12.5	2,251	-0.56%
2021/04/07	2.5	39.74	13.1	39.84	39.90	-10.6	2,374	-0.45%
2021/04/06	7.1	39.30	5	39.49	39.45	2.1	2,417	0.09%
2021/04/01	9.7	39.90	7	39.80	39.80	2.7	2,418	0.11%
2021/03/31	26.3	40.16	15.4	40.16	40.40	10.9	2,519	0.43%
2021/03/30	0.2	39.54	22	39.07	39.80	-21.8	2,482	-0.88%
2021/03/29	33	38.53	2.2	38.70	38.45	30.8	2,456	1.26%
2021/03/26	13	38.45	5	38.45	38.40	8	2,448	0.33%
2021/03/25	17.1	38.81	3	38.77	38.50	14.1	2,446	0.58%
2021/03/24	12.1	39.35	3	39.35	39.15	9.1	2,454	0.37%
2021/03/23	78.1	40.01	23.4	40.09	39.55	54.8	2,580	2.12%
2021/03/22	126.3	41.03	45.4	40.95	41.80	80.9	2,534	3.19%	大買/
2021/03/19	23.2	40.20	23.3	39.99	40.35	-0.1	2,509	0.00%
2021/03/18	1	38.35	5	38.57	38.65	-4	2,625	-0.15%
2021/03/17	1.1	38.48	4	38.31	38.35	-2.9	2,676	-0.11%
2021/03/16	10	38.55	22	38.62	38.20	-12	2,681	-0.45%
2021/03/15	32.1	39.40	16.2	39.13	39.05	15.8	2,671	0.59%
2021/03/12	6	39.87	19.2	39.93	40.00	-13.2	2,651	-0.50%
2021/03/11	14.3	39.45	6	39.48	39.40	8.3	2,651	0.31%
2021/03/10	6	38.82	7	39.06	38.90	-1	2,646	-0.04%
2021/03/09	1.2	38.35	4	37.83	38.15	-2.8	2,666	-0.11%
2021/03/08	1	37.90	1	38.25	37.65	0	2,653	0.00%
2021/03/05	3	38.52	2	38.90	37.95	1	2,643	0.04%
2021/03/04	2	38.10	1.1	38.29	38.50	0.9	2,637	0.03%
2021/03/03	1	37.60	2.1	38.03	38.30	-1.1	2,636	-0.04%
2021/03/02	14	39.68	9	39.45	37.50	5	2,626	0.19%
2021/02/26	0.5	38.60	16	38.25	38.55	-15.5	2,579	-0.60%
2021/02/25	2	38.33	8	38.22	38.15	-6	2,552	-0.24%
2021/02/24	9	38.03	21	38.30	37.75	-12	2,529	-0.47%
2021/02/23	35	38.09	129	38.17	37.85	-94	2,506	-3.75%	大賣/
2021/02/22	120.1	37.31	12	37.35	37.75	108.1	2,480	4.36%	大買/鉅額交易
2021/02/19	20.3	37.00	14	36.89	37.05	6.3	2,438	0.26%
2021/02/18	3	36.28	25	36.05	36.35	-22	2,317	-0.95%
2021/02/17	0	34.40	3	34.30	34.40	-3	2,274	-0.13%
2021/02/05	1	32.60	0	0.00	32.55	1	2,261	0.04%
2021/02/01	1	32.70	0	0.00	32.05	1	2,334	0.04%
2021/01/29	8	33.46	0.1	34.01	32.75	7.9	2,338	0.34%
2021/01/28	3	33.65	1	33.70	33.55	2	2,326	0.09%
2021/01/27	0.1	34.00	0	0.00	34.05	0.1	2,328	0.00%
2021/01/26	1	33.60	0	0.00	33.35	1	2,334	0.04%
2021/01/25	3	33.37	0	0.00	33.75	3	2,332	0.13%
2021/01/22	6	33.70	1	34.00	33.85	5	2,325	0.21%
2021/01/21	12	33.74	31	34.35	33.60	-19	2,321	-0.82%
2021/01/20	11	34.47	0	0.00	34.10	11	2,314	0.48%
2021/01/19	3	35.42	4	36.00	35.10	-1	2,295	-0.04%
2021/01/18	4	34.65	13	34.87	35.00	-9	2,274	-0.40%
2021/01/15	2	35.05	0	0.00	35.00	2	2,264	0.09%
2021/01/14	3	35.57	0	0.00	35.50	3	2,249	0.13%
2021/01/13	28	36.68	38	36.50	35.75	-10	2,232	-0.45%
2021/01/12	7	35.56	30	35.98	36.35	-23	2,091	-1.10%
2021/01/11	3	35.17	20	35.49	35.55	-17	2,032	-0.84%
2021/01/08	6	34.54	6	34.67	34.45	0	2,026	0.00%
2021/01/07	7	34.94	8.4	35.52	34.90	-1.4	2,019	-0.07%
2021/01/06	10	35.00	0.3	35.10	34.65	9.7	2,026	0.48%
2021/01/05	8	35.51	4	35.70	35.40	4	2,043	0.20%
2021/01/04	6.6	35.72	8.5	35.89	35.60	-1.9	2,050	-0.09%
2020/12/31	19.5	36.55	4	36.30	36.30	15.5	2,038	0.76%
2020/12/30	30	37.09	13	37.02	37.00	17	2,015	0.84%
2020/12/29	34	36.00	33	35.87	36.55	1	1,874	0.05%
2020/12/28	19	35.62	12	35.49	35.50	7	1,815	0.39%
2020/12/25	46	35.92	56	36.17	36.25	-10	1,793	-0.56%
2020/12/24	7	34.54	32	35.07	35.25	-25	1,664	-1.50%
2020/12/23	4	33.18	14	33.04	33.30	-10	1,630	-0.61%
2020/12/22	4	34.03	4	33.68	33.25	0	1,648	0.00%
2020/12/21	9	34.41	9.1	34.13	34.00	-0.1	1,654	-0.01%
2020/12/18	17.3	34.57	6.3	34.45	34.55	11	1,653	0.67%
2020/12/17	38	36.02	42	36.04	35.20	-4	1,640	-0.24%
2020/12/16	52.2	35.34	25	35.21	34.95	27.2	1,505	1.81%
2020/12/15	152	35.69	112.1	35.34	34.20	39.9	1,452	2.75%	大買/大賣/
2020/12/14	43	35.53	39.2	36.29	36.70	3.8	1,295	0.29%
2020/12/11	1	33.38	9	33.16	33.40	-8	1,161	-0.69%
2020/12/10	15	32.07	12	32.06	32.25	3	1,156	0.26%
2020/12/09	10.2	32.54	7	32.58	32.35	3.2	1,307	0.24%
2020/12/08	38.2	33.32	5	33.24	32.90	33.2	1,481	2.24%
2020/12/07	2.5	32.08	4	32.55	33.20	-1.6	1,698	-0.09%
2020/12/04	8	32.83	8	32.63	32.80	0	1,815	0.00%
2020/12/03	8.1	33.13	30	33.22	33.40	-21.9	2,109	-1.04%
2020/12/02	3	32.13	4	32.10	32.10	-1	2,426	-0.04%
2020/12/01	0	0.00	2	31.78	31.95	-2	2,741	-0.07%
2020/11/30	2	32.23	5	32.37	32.00	-3	2,848	-0.11%
2020/11/27	3	32.27	8	32.24	32.15	-5	2,864	-0.17%
2020/11/26	5	32.29	6	32.23	32.20	-1	2,878	-0.03%
2020/11/25	0.2	31.40	4	31.35	31.40	-3.8	2,897	-0.13%
2020/11/24	0	0.00	4	31.33	31.05	-4	2,900	-0.14%
2020/11/23	1	32.20	1	32.00	31.90	0	2,913	0.00%
2020/11/20	2	32.13	4	31.63	31.80	-2	2,920	-0.07%
2020/11/19	20	32.53	13.3	32.56	32.10	6.8	2,931	0.23%
2020/11/18	0.7	30.95	1	31.20	31.25	-0.3	2,897	-0.01%
2020/11/17	0	0.00	5	30.62	30.60	-5	2,906	-0.17%
2020/11/16	0	0.00	2	30.65	30.65	-2	2,966	-0.07%
2020/11/13	1	30.50	0	0.00	30.60	1	3,118	0.03%
2020/11/12	32	31.23	28	31.30	30.55	4	3,189	0.13%
2020/11/11	0	30.90	2	30.65	30.90	-2	3,165	-0.06%
2020/11/10	4	30.00	0	0.00	30.05	4	3,160	0.13%
2020/11/09	1	29.90	1	30.15	30.10	0	3,175	0.00%
2020/11/06	0	0.00	7	29.94	29.85	-7	3,185	-0.22%
2020/11/05	2	29.33	0	0.00	29.50	2	3,193	0.06%
2020/11/04	5	29.00	0	0.00	29.20	5	3,227	0.15%
2020/11/03	0	0.00	2	29.18	28.90	-2	3,246	-0.06%
2020/11/02	2	28.75	1	28.95	28.75	1	3,281	0.03%
2020/10/30	1	29.30	0	0.00	29.25	1	3,284	0.03%
2020/10/29	0	0.00	2	29.70	29.55	-2	3,287	-0.06%
2020/10/28	5	29.91	0	0.00	29.85	5	3,291	0.15%
2020/10/27	0	0.00	1	30.35	30.35	-1	3,290	-0.03%
2020/10/26	3	30.65	2	30.80	30.55	1	3,299	0.03%
2020/10/22	0	0.00	2	30.83	30.65	-2	3,338	-0.06%
2020/10/21	1	31.10	0	0.00	31.10	1	3,363	0.03%
2020/10/20	2	30.75	0	0.00	30.60	2	3,381	0.06%
2020/10/16	11	30.81	0	0.00	30.40	11	3,482	0.32%
2020/10/15	4	31.76	4	31.50	31.50	0	3,486	0.00%
2020/10/14	6	31.96	4	32.01	31.65	2	3,496	0.06%
2020/10/13	8	31.53	10	31.05	31.80	-2	3,488	-0.06%
2020/10/12	4	30.53	0	0.00	29.90	4	3,466	0.12%
2020/10/07	2	30.58	4	30.75	30.80	-2	3,481	-0.06%
2020/10/06	5	30.45	7	30.63	30.45	-2	3,495	-0.06%
2020/09/30	0	0.00	3	29.37	29.70	-3	3,579	-0.08%
2020/09/29	0	0.00	1	30.00	29.45	-1	3,661	-0.03%
2020/09/28	1	29.65	1	29.35	29.40	0	3,686	0.00%
2020/09/25	10	29.24	2	28.63	28.70	8	3,697	0.22%
2020/09/24	4	29.96	5	30.10	29.65	-1	3,665	-0.03%
2020/09/23	2	31.53	3	31.47	30.75	-1	3,646	-0.03%
2020/09/22	4	30.89	3	31.00	30.95	1	3,627	0.03%
2020/09/21	6	32.06	1	31.65	31.65	5	3,606	0.14%
2020/09/18	1	32.40	1	32.40	32.40	0	3,589	0.00%
2020/09/17	14	32.84	7	32.93	32.70	7	3,578	0.20%
2020/09/16	9	32.43	5	32.46	32.20	4	3,552	0.11%
2020/09/15	8	33.59	30	33.23	33.05	-22	3,523	-0.62%
2020/09/14	47	33.10	26	34.29	32.80	21	3,496	0.60%
2020/09/11	47	36.39	35	36.09	35.65	12	3,331	0.36%
2020/09/10	69	40.48	87	40.27	39.60	-18	3,137	-0.57%
2020/09/09	57	39.37	58	39.34	38.90	-1	2,863	-0.03%
2020/09/08	47	38.58	52.1	38.96	39.30	-5.1	2,709	-0.19%
2020/09/07	125.1	39.28	119	38.44	37.00	6.1	2,392	0.25%	大買/大賣/
2020/09/04	70	37.43	62	37.72	38.85	8	2,024	0.40%
2020/09/03	23	34.77	6	34.65	35.35	17	1,699	1.00%
2020/09/02	7	33.97	5	33.71	33.50	2	1,584	0.13%
2020/09/01	11	33.79	4	33.80	33.95	7	1,555	0.45%
2020/08/31	0	0.00	14	34.45	33.30	-14	1,529	-0.92%
2020/08/28	15	33.53	0	0.00	33.70	15	1,495	1.00%
2020/08/27	2	33.45	1	33.80	33.10	1	1,476	0.07%
2020/08/26	1	33.25	1	33.50	33.10	0	1,449	0.00%
2020/08/25	2	32.53	5	33.02	33.20	-3	1,432	-0.21%
2020/08/24	3	32.02	13	32.05	32.20	-10	1,403	-0.71%
2020/08/21	12	30.13	1	30.50	30.75	11	1,376	0.80%
2020/08/20	6	29.79	6	31.03	29.75	0	1,355	0.00%
2020/08/19	41	34.09	31	34.21	32.80	10	1,293	0.77%
2020/08/18	12	33.53	12	33.35	33.65	0	1,135	0.00%
2020/08/17	2	32.13	7	31.60	32.00	-5	1,055	-0.47%
2020/08/13	7	30.70	0	0.00	30.60	7	1,010	0.69%
2020/08/12	1	30.80	0	0.00	31.45	1	988	0.10%
2020/08/11	1	32.50	0	0.00	32.00	1	974	0.10%
2020/08/10	0	0.00	4	32.20	32.55	-4	954	-0.42%
2020/08/07	0	0.00	2	32.20	31.80	-2	919	-0.22%
2020/08/06	10	32.37	18	32.43	32.90	-8	894	-0.89%
2020/08/05	1	31.15	0	0.00	30.80	1	848	0.12%
2020/08/03	1	30.00	4	30.08	29.95	-3	832	-0.36%
2020/07/31	2	31.00	0	0.00	30.80	2	824	0.24%
2020/07/30	1	31.65	3	31.35	31.10	-2	821	-0.24%
2020/07/29	2	30.33	1	31.25	31.00	1	813	0.12%
2020/07/28	5	30.05	0	0.00	29.60	5	800	0.62%
2020/07/27	9	31.67	0	0.00	31.30	9	778	1.16%
2020/07/24	2	32.40	1	32.10	32.00	1	750	0.13%
2020/07/23	1	33.80	1	34.10	33.75	0	726	0.00%
2020/07/17	12	32.22	1	31.60	31.25	11	581	1.89%
2020/07/16	1	31.75	4	31.69	32.00	-3	568	-0.53%
2020/07/15	1	32.00	3	32.37	31.90	-2	546	-0.37%
2020/07/14	9	32.51	5	31.91	31.60	4	519	0.77%
2020/07/13	1	29.85	0	0.00	31.00	1	496	0.20%
2020/07/09	9	34.23	4	33.93	32.75	5	454	1.10%
2020/07/08	8	32.61	6	32.78	32.70	2	378	0.53%
2020/07/07	0	0.00	6	30.38	31.00	-6	290	-2.07%
2020/07/06	0	0.00	2	29.45	30.05	-2	259	-0.77%
2020/06/30	1	28.35	1	28.30	28.35	0	227	0.00%
2020/06/29	1	28.50	3	28.43	29.00	-2	221	-0.90%
2020/06/24	1	28.25	2	28.50	28.60	-1	216	-0.46%
2020/06/23	2	29.15	1	28.65	28.55	1	213	0.47%
2020/06/22	2	28.98	0	0.00	29.50	2	202	0.99%
2020/06/19	1	28.55	1	28.65	28.35	0	187	0.00%
2020/06/17	2	26.95	1	27.00	26.75	1	155	0.64%
2020/06/15	0	0.00	1	26.00	26.20	-1	147	-0.68%
2020/06/11	0	0.00	1	26.00	25.95	-1	149	-0.67%
2020/06/08	0	0.00	2	25.95	25.95	-2	156	-1.28%
2020/06/04	0	0.00	0.8	25.70	25.95	-0.8	157	-0.48%
2020/06/02	1	25.95	0	0.00	25.90	1	157	0.63%
2020/05/06	0	23.50	0	0.00	23.60	0	173	0.00%
2020/05/04	4	23.80	0	0.00	23.85	4	169	2.37%
2020/04/21	0	0.00	1	21.20	21.30	-1	164	-0.61%
2020/04/20	0.1	21.95	0	0.00	22.05	0.1	163	0.08%
2020/04/17	0	0.00	1	21.75	21.85	-1	163	-0.61%
2020/04/14	1	21.15	0	0.00	20.95	1	160	0.62%
2020/04/13	0	0.00	2	20.40	20.35	-2	157	-1.27%
2020/04/06	1.2	19.10	0	0.00	19.20	1.2	160	0.72%
2020/03/30	2	18.93	0	0.00	19.05	2	163	1.22%
2020/03/26	1	19.05	0	0.00	19.30	1	160	0.62%
2020/03/23	0	0.00	1	18.50	18.40	-1	160	-0.62%
2020/03/19	1	17.00	0	0.00	16.30	1	158	0.63%
2020/03/18	0	18.95	0	0.00	17.65	0	154	0.00%
2020/02/12	0	0.00	1	24.10	24.25	-1	160	-0.62%
2020/02/11	0.1	23.90	0	0.00	23.80	0.1	160	0.08%
2020/02/05	1	24.15	0	0.00	24.10	1	152	0.66%
2020/02/04	0	0.00	1	24.15	24.30	-1	151	-0.66%
2019/12/31	1	27.15	0	0.00	27.00	1	157	0.64%
2019/12/19	1	26.60	0	0.00	26.65	1	168	0.60%
2019/12/18	0	0.00	5	26.86	26.85	-5	165	-3.03%
2019/12/17	1	26.75	0	0.00	26.85	1	163	0.61%
2019/12/11	2	27.05	1	27.05	27.05	1	155	0.64%
2019/12/05	2	26.50	7	26.39	26.80	-5	144	-3.47%
2019/11/15	1	26.20	0	0.00	26.20	1	109	0.92%
2019/10/22	0	0.00	2	25.80	25.85	-2	103	-1.94%
2019/10/21	0	0.00	2	25.70	25.85	-2	103	-1.92%
2019/10/18	4	26.08	0	0.00	25.85	4	104	3.82%
2019/07/19	0	0.00	4	24.55	24.60	-4	52	-7.67%
2019/07/15	4	24.50	0	0.00	24.45	4	51	7.80%
2019/05/22	1	24.00	0	0.00	23.90	1	97	1.03%
2019/05/20	1	24.10	0	0.00	23.90	1	98	1.01%
2019/05/17	2	24.20	0	0.00	24.00	2	100	2.00%
2019/05/16	2	24.45	0	0.00	24.30	2	101	1.98%
2019/05/06	1	25.20	0	0.00	25.20	1	104	0.96%
2019/04/26	0	0.00	1	25.65	25.70	-1	104	-0.96%
2019/04/19	0.3	25.75	1	25.70	25.80	-0.7	104	-0.62%
2019/04/08	2	25.53	4	25.60	25.60	-2	95	-2.09%
2019/03/27	0	25.05	0	0.00	25.05	0	91	0.00%
2019/03/26	0	25.40	0	0.00	25.40	0	90	0.00%
2019/03/04	0	0.00	2	26.20	26.10	-2	105	-1.90%
2019/01/30	0	0.00	1	24.90	25.10	-1	104	-0.95%
2018/10/31	1	22.15	0	0.00	22.25	1	110	0.91%
2018/07/23	0	0.00	1	25.15	25.20	-1	137	-0.73%
2018/06/13	1	27.35	0	0.00	27.20	1	198	0.50%
2018/05/31	7	24.70	0	0.00	25.00	7	339	2.06%
2018/05/29	6	24.90	20	25.02	25.00	-14	343	-4.08%
2018/05/09	1	26.90	0	0.00	26.90	1	377	0.27%
2018/05/04	2	27.05	0	0.00	27.05	2	379	0.53%
2018/05/03	6	27.07	0	0.00	27.10	6	380	1.58%
2018/04/27	1	27.05	0	0.00	27.05	1	381	0.26%
2018/04/25	1	27.15	0	0.00	27.20	1	380	0.26%
2018/04/18	10	28.05	0	0.00	27.95	10	381	2.62%
2018/02/27	0	0.00	2	31.95	31.50	-2	307	-0.65%
2018/02/23	2	32.75	0	0.00	32.50	2	325	0.61%