光環 (3234)-台新-高雄券商分點個股進出

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
47.7
漲跌
▼2.9
漲幅
-5.73%
成交量
3,401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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	27	48.42	3	48.42	47.70	24	3,580	0.67%
2024/05/02	6	48.11	21	49.15	50.60	-15	3,535	-0.42%
2024/04/30	30.1	49.99	9	48.27	50.00	21.1	3,448	0.61%
2024/04/29	6	47.81	13	48.36	49.40	-7	3,303	-0.21%
2024/04/26	13	44.62	6	44.74	44.95	7	3,095	0.23%
2024/04/25	13	37.35	31	40.85	40.90	-18	2,951	-0.61%
2024/04/24	13	37.57	0	0.00	37.20	13	2,831	0.46%
2024/04/23	0	0.00	3	34.83	34.60	-3	2,815	-0.11%
2024/04/22	17	34.91	0	0.00	34.30	17	2,814	0.60%
2024/04/19	0	0.00	22	35.04	35.70	-22	2,807	-0.78%
2024/04/18	1	37.50	0	0.00	36.95	1	2,795	0.04%
2024/04/17	0	0.00	1	37.70	37.50	-1	2,793	-0.04%
2024/04/16	0	0.00	5	35.52	35.35	-5	2,784	-0.18%
2024/04/15	0	0.00	9	36.79	36.90	-9	2,774	-0.32%
2024/04/12	3	36.82	0	0.00	36.70	3	2,771	0.11%
2024/04/11	2	37.53	3	36.47	36.40	-1	2,768	-0.04%
2024/04/10	1	38.00	3	37.73	37.65	-2	2,751	-0.07%
2024/04/09	11	38.04	0	0.00	37.80	11	2,743	0.40%
2024/04/08	12	38.31	24	38.38	38.30	-12	2,729	-0.44%
2024/04/03	20	38.65	12	38.70	38.70	8	2,714	0.29%
2024/04/02	21	40.43	1	38.85	40.50	20	2,682	0.75%
2024/04/01	8	38.98	3	38.82	38.70	5	2,635	0.19%
2024/03/29	2	39.15	74	38.97	39.50	-72	2,616	-2.75%
2024/03/28	1	38.15	1	37.85	37.80	0	2,573	0.00%
2024/03/27	2	37.25	8	38.53	38.35	-6	2,567	-0.23%
2024/03/26	31	37.61	20	39.05	37.70	11	2,551	0.43%
2024/03/25	5	38.00	1	38.20	38.25	4	2,518	0.16%
2024/03/22	15	38.85	4	38.70	38.25	11	2,524	0.44%
2024/03/21	12	37.29	2	37.23	37.25	10	2,523	0.40%
2024/03/20	11	37.86	7	38.20	37.70	4	2,519	0.16%
2024/03/19	0	38.95	4	39.09	38.90	-4	2,508	-0.16%
2024/03/18	13	38.60	7	40.19	39.75	6	2,516	0.24%
2024/03/15	38	38.68	9	38.29	38.25	29	2,496	1.16%
2024/03/14	12	38.95	3	38.68	38.85	9	2,515	0.36%
2024/03/13	16	39.48	55.1	40.05	38.50	-39.1	2,556	-1.53%
2024/03/12	3	39.53	24.4	39.52	39.90	-21.4	2,489	-0.86%
2024/03/11	4	36.90	1	36.00	36.30	3	2,417	0.12%
2024/03/08	7.1	35.27	17	34.98	34.85	-9.9	2,407	-0.41%
2024/03/07	25.3	38.10	2	37.30	36.90	23.3	2,369	0.98%
2024/03/06	4	37.43	6	37.41	37.20	-2	2,319	-0.09%
2024/03/05	3	38.70	26	38.38	38.00	-23	2,288	-1.00%
2024/03/04	28	40.11	2.1	39.65	39.75	25.9	2,244	1.15%
2024/03/01	17	38.49	46.9	38.89	38.80	-29.9	2,200	-1.36%
2024/02/29	14	38.79	5	38.10	38.15	9	2,196	0.41%
2024/02/27	18	40.39	34	39.27	39.30	-16	2,211	-0.72%
2024/02/26	9	39.49	6	39.28	39.80	3	2,160	0.14%
2024/02/23	12	40.83	15	40.15	40.00	-3	2,100	-0.14%
2024/02/22	11.1	38.76	24.1	39.37	38.85	-13	1,982	-0.66%
2024/02/21	13	38.39	11.2	38.80	39.60	1.8	1,835	0.10%
2024/02/20	10	35.18	11	36.08	36.00	-1	1,626	-0.06%
2024/02/19	22.1	35.33	4	34.93	36.10	18.1	1,540	1.18%
2024/02/16	34.1	36.30	35	36.20	35.10	-0.9	1,457	-0.06%
2024/02/15	16	33.67	2	34.48	33.55	14	1,317	1.06%
2024/02/05	20	34.50	30.9	34.50	34.50	-10.9	1,185	-0.92%
2024/02/02	0	0.00	2	31.40	31.40	-2	1,107	-0.18%
2024/02/01	1	27.25	4.8	27.53	28.55	-3.8	1,044	-0.36%
2024/01/31	2	26.73	0	0.00	26.80	2	1,028	0.19%
2024/01/26	0	0.00	1	26.60	26.55	-1	1,070	-0.09%
2024/01/25	0	0.00	1	28.00	27.10	-1	1,081	-0.09%
2024/01/23	0	0.00	10	27.67	27.70	-10	1,127	-0.89%
2024/01/19	1	25.90	0	0.00	25.90	1	1,181	0.08%
2024/01/17	2	26.43	0	0.00	26.25	2	1,236	0.16%
2024/01/16	0	26.65	1	26.90	26.75	-1	1,273	-0.08%
2024/01/15	1	26.20	5	26.65	26.55	-4	1,284	-0.31%
2024/01/12	1	26.35	2	26.20	26.30	-1	1,297	-0.08%
2024/01/11	0	0.00	1	26.70	26.65	-1	1,326	-0.08%
2024/01/10	1	25.85	0	0.00	25.85	1	1,384	0.07%
2024/01/09	4	25.93	0	0.00	25.80	4	1,465	0.27%
2024/01/08	3	26.55	12	26.45	26.15	-9	1,507	-0.60%
2024/01/05	0	0.00	0	26.75	26.55	0	1,533	0.00%
2024/01/04	0	0.00	0	27.10	26.55	0	1,580	0.00%
2024/01/03	18	27.20	0	27.50	27.30	18	1,683	1.07%
2024/01/02	2	27.38	0	0.00	27.25	2	1,791	0.11%
2023/12/29	3	27.63	0	0.00	27.45	3	1,830	0.16%
2023/12/28	0	0.00	1	28.20	27.65	-1	1,925	-0.05%
2023/12/27	0	0.00	1	28.30	28.00	-1	2,104	-0.05%
2023/12/25	0	0.00	1	27.95	27.60	-1	2,239	-0.04%
2023/12/22	1	27.90	1	27.90	27.75	0	2,236	0.00%
2023/12/21	1	28.20	0	0.00	28.10	1	2,235	0.04%
2023/12/20	5	28.25	0	0.00	28.30	5	2,234	0.22%
2023/12/19	2	27.75	0	0.00	28.20	2	2,236	0.09%
2023/12/18	39	28.70	20	28.53	28.20	19	2,218	0.86%
2023/12/15	1	29.30	12	29.83	29.20	-11	2,201	-0.50%
2023/12/14	1	29.90	1	29.75	29.90	0	2,196	0.00%
2023/12/13	9	31.00	5	30.51	30.25	4	2,187	0.18%
2023/12/12	2	30.00	0	0.00	30.60	2	2,169	0.09%
2023/12/11	14	29.95	8	30.14	30.25	6	2,161	0.28%
2023/12/08	0	0.00	27	30.93	31.00	-27	2,115	-1.28%
2023/12/07	1	29.00	11	29.10	28.85	-10	2,046	-0.49%
2023/12/06	18	28.55	14	28.68	28.55	4	2,026	0.20%
2023/12/05	1	27.50	1	27.30	27.55	0	2,009	0.00%
2023/12/04	2	28.85	0	0.00	28.15	2	1,995	0.10%
2023/12/01	1	28.80	4	28.49	28.75	-3	1,986	-0.15%
2023/11/29	0	0.00	1	29.00	29.00	-1	2,002	-0.05%
2023/11/28	0	0.00	3	28.50	28.45	-3	2,036	-0.15%
2023/11/27	2	28.70	4	28.99	28.20	-2	2,037	-0.10%
2023/11/24	15	30.74	10	31.04	30.15	5	2,022	0.25%
2023/11/22	6	28.55	0	0.00	28.80	6	1,956	0.31%
2023/11/21	5	28.88	7	28.82	29.00	-2	1,987	-0.10%
2023/11/20	10	27.76	0	0.00	27.55	10	1,964	0.51%
2023/11/16	5	27.80	1	27.45	27.35	4	1,981	0.20%
2023/11/15	12	27.84	0	0.00	27.75	12	2,003	0.60%
2023/11/14	4	28.41	1	28.45	28.30	3	2,031	0.15%
2023/11/13	4	27.16	5	27.00	27.00	-1	2,020	-0.05%
2023/11/10	2	27.15	1	27.70	27.10	1	2,021	0.05%
2023/11/09	1	27.50	0	0.00	27.75	1	2,015	0.05%
2023/11/08	1	28.25	1	28.50	28.40	0	2,006	0.00%
2023/11/07	2	28.78	6	28.65	28.25	-4	1,999	-0.20%
2023/11/06	0	0.00	9	28.97	28.70	-9	1,989	-0.45%
2023/11/03	1	28.80	8	28.91	28.80	-7	1,980	-0.35%
2023/11/02	1	29.55	8	29.81	29.45	-7	1,977	-0.35%
2023/11/01	0	0.00	8	28.83	29.75	-8	1,969	-0.41%
2023/10/31	8.3	30.26	5	30.98	28.65	3.3	1,957	0.17%
2023/10/30	12	30.58	1	30.40	31.25	11	1,951	0.56%
2023/10/27	18	29.91	4	29.98	30.10	14	1,934	0.72%
2023/10/25	8	30.39	9	29.66	29.50	-1	1,986	-0.05%
2023/10/24	14	29.55	9	29.01	30.50	5	1,972	0.25%
2023/10/23	8	27.97	0	0.00	28.40	8	1,952	0.41%
2023/10/20	1	27.65	1	27.95	27.40	0	1,955	0.00%
2023/10/19	7	28.65	0	0.00	28.50	7	1,958	0.36%
2023/10/18	10	28.15	4	29.39	29.95	6	1,957	0.31%
2023/10/17	8	28.24	6	29.42	27.50	2	1,918	0.10%
2023/10/16	1	30.00	0	0.00	30.00	1	1,857	0.05%
2023/10/13	6	33.50	5	33.63	33.30	1	1,871	0.05%
2023/10/12	15	33.75	4	33.96	33.95	11	1,908	0.58%
2023/10/11	42	34.21	12	34.07	34.30	30	1,928	1.56%
2023/10/06	2	31.70	5	32.69	34.30	-3	1,931	-0.16%
2023/10/05	9	31.59	0	0.00	31.20	9	1,918	0.47%
2023/10/04	2	30.90	51	30.82	31.95	-49	1,954	-2.51%
2023/10/03	37	30.11	17.2	31.56	32.75	19.8	1,938	1.02%
2023/10/02	18	29.68	22.6	29.41	29.85	-4.6	1,797	-0.26%
2023/09/28	1	27.15	2.1	27.15	27.15	-1.1	1,696	-0.06%
2023/09/27	0	0.00	1	25.25	24.70	-1	1,662	-0.06%
2023/09/26	4	24.50	0	0.00	24.25	4	1,666	0.24%
2023/09/22	4	25.20	0	0.00	25.35	4	1,676	0.24%
2023/09/21	10	24.80	1	24.60	24.80	9	1,682	0.53%
2023/09/19	1	26.15	7.4	25.97	26.00	-6.4	1,697	-0.38%
2023/09/18	0	0.00	2	26.63	26.25	-2	1,726	-0.12%
2023/09/15	4	25.25	0	0.00	26.50	4	1,734	0.23%
2023/09/14	5	25.50	3	25.60	25.90	2	1,714	0.12%
2023/09/13	2	24.55	2	24.15	24.50	0	1,703	0.00%
2023/09/12	2	23.63	3.2	23.79	23.65	-1.2	1,705	-0.07%
2023/09/11	1	24.60	0	0.00	24.35	1	1,692	0.06%
2023/09/07	1	24.65	0	0.00	24.55	1	1,685	0.06%
2023/09/06	4	24.78	1.1	24.84	24.75	2.9	1,682	0.17%
2023/09/05	0	0.00	1	24.50	24.40	-1	1,680	-0.06%
2023/09/04	8.4	24.07	6	24.24	24.20	2.4	1,673	0.14%
2023/09/01	2.4	25.72	22.2	25.51	25.35	-19.8	1,642	-1.20%
2023/08/31	0	0.00	1	27.20	27.15	-1	1,595	-0.06%
2023/08/30	0	0.00	5	27.91	27.90	-5	1,588	-0.31%
2023/08/29	5	27.97	7	27.87	27.80	-2	1,579	-0.13%
2023/08/28	8	28.03	3	27.62	28.00	5	1,572	0.32%
2023/08/25	9	27.65	4	27.58	28.30	5	1,538	0.32%
2023/08/24	0	0.00	9	25.80	25.80	-9	1,496	-0.60%
2023/08/23	0	0.00	2	25.85	25.80	-2	1,500	-0.13%
2023/08/22	3	26.43	2	25.90	25.90	1	1,499	0.07%
2023/08/21	16	27.29	0	0.00	27.15	16	1,484	1.08%
2023/08/18	5	27.62	3	27.57	28.15	2	1,461	0.14%
2023/08/17	1	25.60	1	25.30	25.60	0	1,420	0.00%
2023/08/16	1	24.55	0	0.00	25.45	1	1,412	0.07%
2023/08/15	0	0.00	0	25.05	25.00	0	1,406	0.00%
2023/08/11	0	0.00	0	25.50	25.40	0	1,399	0.00%
2023/08/10	0	0.00	1	25.70	25.45	-1	1,394	-0.07%
2023/08/08	0	0.00	1	27.90	26.90	-1	1,382	-0.07%
2023/08/07	1	28.45	1	27.50	28.05	0	1,375	0.00%
2023/08/04	0	0.00	4	27.43	27.45	-4	1,364	-0.29%
2023/08/02	2	28.20	21	29.81	28.10	-19	1,356	-1.40%
2023/08/01	20	31.79	14	31.06	30.70	6	1,324	0.45%
2023/07/31	14	31.53	17	31.08	31.30	-3	1,306	-0.23%
2023/07/28	14	30.51	3	29.87	31.00	11	1,245	0.88%
2023/07/27	9	27.92	0	0.00	28.20	9	1,197	0.75%
2023/07/26	3	29.18	0	0.00	29.00	3	1,174	0.26%
2023/07/25	5	30.30	2	29.88	30.20	3	1,156	0.26%
2023/07/24	4	29.84	11	29.41	29.75	-7	1,140	-0.61%
2023/07/21	1	31.75	2	29.63	30.60	-1	1,123	-0.09%
2023/07/20	0	0.00	3	32.20	31.85	-3	1,098	-0.27%
2023/07/19	2	31.98	3.4	31.87	31.60	-1.4	1,075	-0.13%
2023/07/18	2	31.78	3	32.25	31.30	-1	1,072	-0.09%
2023/07/17	12	34.15	26	34.48	34.15	-14	1,117	-1.25%
2023/07/14	15	33.55	19	33.03	34.15	-4	1,076	-0.37%
2023/07/13	21	33.06	33	33.23	33.50	-12	1,098	-1.09%
2023/07/12	29	30.07	6.6	30.83	32.00	22.4	978	2.29%
2023/07/11	19	29.13	4	29.08	29.10	15	885	1.69%
2023/07/10	3	27.90	25	28.86	29.25	-22	806	-2.73%
2023/07/07	6	25.51	3	26.58	26.60	3	726	0.41%
2023/07/06	0	0.00	1	24.50	24.20	-1	680	-0.15%
2023/07/05	2	24.95	5	24.80	24.55	-3	677	-0.44%
2023/07/04	0	0.00	2	24.95	25.10	-2	670	-0.30%
2023/07/03	1	25.00	0	0.00	25.00	1	669	0.15%
2023/06/30	0	0.00	1	24.25	24.05	-1	658	-0.15%
2023/06/29	1	24.50	1	25.30	24.75	0	657	0.00%
2023/06/28	0	0.00	1	24.80	24.20	-1	652	-0.15%
2023/06/27	2	24.40	1	24.35	24.05	1	661	0.15%
2023/06/26	7	25.13	5	25.09	25.10	2	653	0.31%
2023/06/21	1	24.65	2	24.18	24.50	-1	625	-0.16%
2023/06/20	1	23.20	0	0.00	23.20	1	611	0.16%
2023/06/19	1	23.20	2	23.10	23.25	-1	617	-0.16%
2023/06/16	0	0.00	4	22.10	22.75	-4	610	-0.66%
2023/06/12	1	21.65	0	0.00	21.60	1	618	0.16%
2023/06/08	1	22.40	0	0.00	22.40	1	705	0.14%
2023/06/07	1	22.70	0	0.00	22.70	1	716	0.14%
2023/06/06	0	0.00	2	22.45	22.50	-2	717	-0.28%
2023/06/05	1	22.75	0	0.00	22.70	1	717	0.14%
2023/06/01	1	22.50	0	0.00	23.00	1	724	0.14%
2023/05/31	0	0.00	2	22.78	22.85	-2	721	-0.28%
2023/05/30	2	22.75	0	0.00	22.75	2	720	0.28%
2023/05/29	1	23.00	5	23.55	23.60	-4	719	-0.56%
2023/05/26	0	0.00	3	22.23	22.10	-3	709	-0.42%
2023/05/25	3	21.47	10	21.40	21.50	-7	705	-0.99%
2023/05/24	1	21.80	0	0.00	21.85	1	706	0.14%
2023/05/22	2	22.05	0	0.00	22.25	2	726	0.28%
2023/05/17	0	0.00	1	22.00	22.35	-1	753	-0.13%
2023/05/16	0	0.00	1	21.75	21.90	-1	751	-0.13%
2023/05/12	2	21.55	0	0.00	21.60	2	762	0.26%
2023/05/11	2	21.58	0	0.00	21.50	2	763	0.26%
2023/05/10	0	22.20	0	0.00	22.25	0	780	0.00%
2023/05/09	1	22.30	0	0.00	22.20	1	785	0.13%
2023/05/05	1	22.90	0	0.00	22.65	1	791	0.13%
2023/05/03	0	0.00	0	23.25	23.05	0	800	0.00%
2023/04/25	0	0.00	2	22.85	22.85	-2	819	-0.24%
2023/04/21	3	23.57	3	23.08	23.85	0	827	0.00%
2023/04/20	10	24.76	4	24.89	24.10	6	851	0.71%
2023/04/19	1	25.55	1	25.55	25.65	0	745	0.00%
2023/04/18	17	26.33	18	26.33	25.85	-1	713	-0.13%
2023/04/13	0	0.00	2	24.85	24.85	-2	616	-0.32%
2023/04/12	0	0.00	2	24.95	24.95	-2	611	-0.33%
2023/04/07	1	24.80	0	0.00	24.70	1	612	0.16%
2023/03/29	0	0.00	0	25.10	25.30	0	596	0.00%
2023/03/28	4	25.65	14	24.97	24.60	-10	593	-1.69%
2023/03/24	0	0.00	4	25.10	25.15	-4	574	-0.70%
2023/03/23	6	24.63	0	24.68	24.70	6	564	1.06%
2023/03/22	4	24.75	0	0.00	24.50	4	559	0.72%
2023/03/21	0	24.89	0	0.00	24.30	0	556	0.00%
2023/03/20	0	24.20	0	0.00	24.35	0	561	0.00%
2023/03/17	0	23.84	0	0.00	23.75	0	570	0.00%
2023/03/16	4	23.38	3	23.05	23.20	1	576	0.17%
2023/03/15	1	24.70	0	0.00	24.10	1	585	0.17%
2023/03/13	7	25.43	4	25.19	24.60	3	599	0.50%
2023/03/10	0	0.00	1	24.20	24.00	-1	578	-0.17%
2023/03/08	1	23.95	0.1	23.90	23.95	0.9	770	0.12%
2023/03/07	0	0.00	0.6	24.15	24.15	-0.6	824	-0.07%
2023/03/06	0	0.00	1	23.80	24.05	-1	860	-0.12%
2023/03/01	1	23.15	0	0.00	23.65	1	857	0.12%
2023/02/24	2	23.25	0	0.00	23.10	2	896	0.22%
2023/02/23	1	23.50	0	0.00	23.50	1	895	0.11%
2023/02/21	0	0.00	1	23.80	24.30	-1	898	-0.11%
2023/02/17	1	23.85	10	23.45	23.45	-9	876	-1.03%
2023/02/16	1	23.00	0	0.00	22.90	1	852	0.12%
2023/02/14	0	0.00	3	22.80	22.60	-3	861	-0.35%
2023/02/13	2	22.60	0	0.00	22.60	2	862	0.23%
2023/02/10	2	22.68	0	0.00	22.85	2	865	0.23%
2023/02/09	3	22.82	1	22.75	22.75	2	860	0.23%
2023/02/08	5	23.42	5	22.71	22.65	0	873	0.00%
2023/02/06	1	23.00	0	0.00	22.70	1	851	0.12%
2023/02/03	1	22.60	1	22.60	22.35	0	844	0.00%
2023/02/02	0	0.00	0.3	23.00	22.90	-0.3	841	-0.03%
2023/02/01	1.3	22.31	0	0.00	22.35	1.3	832	0.15%
2023/01/11	1	22.25	10	22.12	22.35	-9	800	-1.12%
2023/01/10	6	22.95	1	23.40	22.45	5	791	0.63%
2023/01/09	2	22.00	0	0.00	21.95	2	749	0.27%
2023/01/04	3	21.78	4	21.75	21.80	-1	762	-0.13%
2023/01/03	3	21.52	0	0.00	21.45	3	768	0.39%
2022/12/28	2	21.50	0	0.00	21.30	2	770	0.26%
2022/12/23	2	22.50	1	22.55	22.55	1	770	0.13%
2022/12/20	2	23.40	1	23.05	22.80	1	791	0.13%
2022/12/19	2.1	24.00	1	24.25	23.75	1.1	794	0.14%
2022/12/16	1.2	24.59	5	24.66	24.60	-3.9	803	-0.48%
2022/12/15	1	25.25	0	0.00	25.30	1	802	0.12%
2022/12/14	1	25.30	0	0.00	25.25	1	805	0.12%
2022/12/13	4	25.26	1	25.10	25.00	3	805	0.37%
2022/12/09	2.2	25.22	18	24.79	24.50	-15.8	799	-1.98%
2022/12/08	2	25.28	1	25.00	25.40	1	789	0.13%
2022/12/07	5	24.85	4	24.90	25.10	1	786	0.13%
2022/12/06	3	25.58	7	25.55	25.00	-4	775	-0.52%
2022/12/05	11	26.10	0	0.00	26.10	11	778	1.41%
2022/12/02	7	25.95	4	25.90	26.40	3	771	0.39%
2022/12/01	7	25.59	16	25.34	26.10	-9	720	-1.25%
2022/11/30	51	25.25	37	24.95	25.00	14	632	2.21%
2022/11/29	11	23.81	5	23.85	23.55	6	625	0.96%
2022/11/28	0	0.00	2	23.10	22.90	-2	584	-0.34%
2022/11/21	0	0.00	1	22.75	22.60	-1	654	-0.15%
2022/11/18	1	22.95	1	22.70	22.50	0	730	0.00%
2022/11/17	1	23.00	0	0.00	22.80	1	746	0.13%
2022/11/14	0	0.00	5	22.56	22.65	-5	1,157	-0.43%
2022/11/11	0	0.00	1	22.45	22.20	-1	1,204	-0.08%
2022/11/10	0	0.00	3	22.45	22.60	-3	1,257	-0.24%
2022/11/09	1	22.00	0	0.00	22.00	1	1,313	0.08%
2022/11/07	5	22.30	0	0.00	22.00	5	1,384	0.36%
2022/11/04	1	22.10	2	22.65	22.20	-1	1,447	-0.07%
2022/11/03	0	0.00	1	21.55	21.95	-1	1,553	-0.06%
2022/10/31	1	21.05	0	0.00	21.05	1	2,215	0.05%
2022/10/25	1	20.20	1	20.35	20.35	0	2,285	0.00%
2022/10/13	3	19.95	0	0.00	20.00	3	2,627	0.11%
2022/09/28	1	22.00	1	22.25	21.95	0	3,410	0.00%
2022/09/26	1	23.60	0	0.00	23.35	1	3,437	0.03%
2022/09/23	1	25.70	0	0.00	24.95	1	3,483	0.03%
2022/09/20	0	0.00	3	26.40	26.40	-3	3,528	-0.09%
2022/09/19	2	26.40	2	26.40	26.15	0	3,524	0.00%
2022/09/15	0	0.00	1	27.65	27.10	-1	3,515	-0.03%
2022/09/13	0	0.00	5	27.48	27.35	-5	3,505	-0.14%
2022/09/12	1	27.60	4	27.65	27.75	-3	3,502	-0.09%
2022/09/08	3	27.45	1	26.75	27.60	2	3,483	0.06%
2022/09/06	0	0.00	1	27.40	27.30	-1	3,460	-0.03%
2022/09/05	16	28.56	10	28.36	27.10	6	3,442	0.17%
2022/09/02	1	28.70	3	28.45	28.45	-2	3,346	-0.06%
2022/09/01	15	29.04	16	28.27	28.30	-1	3,333	-0.03%
2022/08/31	9	28.93	2	28.63	28.85	7	3,308	0.21%
2022/08/30	3	28.37	16	28.52	28.65	-13	3,272	-0.40%
2022/08/29	4	26.76	1	27.05	26.80	3	3,229	0.09%
2022/08/26	13	28.19	8	27.70	27.60	5	3,224	0.16%
2022/08/25	5	28.41	6	28.74	28.30	-1	3,216	-0.03%
2022/08/24	3	27.00	0	0.00	27.00	3	3,150	0.10%
2022/08/23	4	27.20	8	27.31	27.50	-4	3,131	-0.13%
2022/08/22	40	28.99	34	28.45	28.10	6	3,095	0.19%
2022/08/19	9	28.59	33	28.08	28.00	-24	2,787	-0.86%
2022/08/18	8	28.08	18	28.19	28.10	-10	2,702	-0.37%
2022/08/17	20	28.18	5	27.95	27.65	15	2,653	0.57%
2022/08/16	33	27.84	9	27.87	27.45	24	2,593	0.93%
2022/08/15	14	26.93	10	27.23	27.65	4	2,531	0.16%
2022/08/12	11	27.08	12	26.90	27.00	-1	2,482	-0.04%
2022/08/11	14	27.53	13	27.28	27.15	1	2,451	0.04%
2022/08/10	40	28.18	37	27.90	27.20	3	2,383	0.13%
2022/08/09	39	27.77	38	27.83	28.25	1	2,262	0.04%
2022/08/08	68.1	26.90	93.1	27.76	28.55	-25	2,102	-1.19%
2022/08/05	12	25.94	18	25.89	26.00	-6	1,688	-0.36%
2022/08/04	11	24.08	9	23.26	23.65	2	1,595	0.13%
2022/08/03	1	23.15	3	23.55	23.15	-2	1,568	-0.13%
2022/08/01	2	25.55	3	25.68	25.50	-1	1,546	-0.06%
2022/07/29	40	25.89	3	25.87	25.75	37	1,540	2.40%
2022/07/28	5	25.18	5	25.00	25.15	0	1,515	0.00%
2022/07/27	28	24.99	34	24.58	25.30	-6	1,499	-0.40%
2022/07/26	19	25.79	38	25.45	24.90	-19	1,476	-1.29%
2022/07/25	61	27.00	45	26.67	27.35	16	1,390	1.15%
2022/07/22	6	24.94	2	25.05	25.00	4	1,256	0.32%
2022/07/21	10	24.89	18	25.35	25.20	-8	1,241	-0.64%
2022/07/20	8	24.77	2	25.15	24.50	6	1,206	0.50%
2022/07/19	2	24.68	2	24.95	24.70	0	1,185	0.00%
2022/07/18	0	0.00	3	24.82	25.10	-3	1,169	-0.26%
2022/07/15	3	24.28	2	24.78	24.40	1	1,147	0.09%
2022/07/14	21	23.33	25	23.40	24.00	-4	1,076	-0.37%
2022/07/13	33	25.48	29	25.48	24.70	4	1,025	0.39%
2022/07/12	21	25.06	28	25.34	24.60	-7	911	-0.77%
2022/07/11	4	23.81	1	23.95	24.10	3	754	0.40%
2022/07/08	40	24.64	25	24.59	24.55	15	721	2.08%
2022/07/07	51	24.60	46.2	24.90	25.50	4.8	588	0.82%
2022/07/06	9	23.46	10	23.13	23.20	-1	420	-0.24%
2022/07/05	1	22.40	10	22.07	21.60	-9	365	-2.46%
2022/07/04	11	21.76	2	21.95	21.90	9	350	2.57%
2022/07/01	6	23.13	7	22.46	21.20	-1	321	-0.31%
2022/06/30	3	23.52	3	22.73	22.40	0	265	0.00%
2022/06/22	0	0.00	1	20.25	20.15	-1	204	-0.49%
2022/06/20	2	20.60	0	0.00	20.20	2	202	0.99%
2022/06/14	1	22.40	2	22.03	22.40	-1	204	-0.49%
2022/06/10	1	22.70	0	0.00	22.70	1	207	0.48%
2022/06/08	0	0.00	4	23.60	23.55	-4	206	-1.94%
2022/06/06	3	23.25	3	23.90	23.65	0	202	0.00%
2022/06/02	1	22.90	1	22.30	22.90	0	194	0.00%
2022/06/01	0	0.00	1	21.10	22.85	-1	173	-0.58%
2022/05/30	1	20.75	0	0.00	20.85	1	159	0.63%
2022/05/23	1	21.35	0	0.00	21.25	1	170	0.59%
2022/05/12	2	19.25	0	0.00	18.95	2	177	1.13%
2022/05/11	1	19.50	1	19.50	19.65	0	176	0.00%
2022/05/10	1	19.20	3	18.60	19.55	-2	176	-1.14%
2022/05/09	0	0.00	1	19.35	19.20	-1	174	-0.57%
2022/05/06	0	0.00	1	21.00	21.10	-1	162	-0.61%
2022/05/05	1	21.70	0	0.00	21.75	1	164	0.61%
2022/04/29	0	0.00	1	22.00	21.90	-1	174	-0.57%
2022/04/27	0	0.00	1	21.75	21.90	-1	178	-0.56%
2022/04/12	1	22.40	0	0.00	22.35	1	306	0.33%
2022/04/07	2	23.48	0	0.00	23.15	2	318	0.63%
2022/04/01	3	23.82	0	0.00	24.20	3	357	0.84%
2022/03/31	0	24.45	0	0.00	24.20	0	364	0.00%
2022/03/30	0	24.80	0	0.00	24.50	0	365	0.00%
2022/03/21	0	0.00	2	25.20	24.95	-2	380	-0.53%
2022/03/18	0	24.46	0	0.00	24.80	0	384	0.00%
2022/03/17	0	0.00	1	24.15	24.40	-1	385	-0.26%
2022/03/15	1	23.60	0	0.00	23.50	1	401	0.25%
2022/03/11	1	23.95	0	0.00	23.90	1	405	0.25%
2022/03/08	1	23.60	0	0.00	23.70	1	433	0.23%
2022/03/07	2	24.35	0	0.00	24.25	2	432	0.46%
2022/03/03	0	0.00	1	25.60	25.25	-1	437	-0.23%
2022/03/02	0	0.00	1	25.50	25.50	-1	450	-0.22%
2022/03/01	0	0.00	1	25.35	25.35	-1	453	-0.22%
2022/02/25	0	0.00	2	24.28	24.35	-2	455	-0.44%
2022/02/24	2	24.68	0	0.00	24.15	2	466	0.43%
2022/02/21	0	25.35	0	0.00	25.50	0	500	0.00%
2022/02/10	0.1	26.65	0	0.00	26.35	0.1	649	0.02%
2022/01/25	1	25.00	0	0.00	24.95	1	678	0.15%
2022/01/21	1	25.90	0	0.00	25.90	1	684	0.15%
2022/01/18	0	26.60	1	26.35	26.40	-1	701	-0.14%
2022/01/17	1	26.35	0	0.00	26.35	1	706	0.14%
2022/01/07	1	27.30	2	27.65	27.30	-1	717	-0.14%
2022/01/06	1	28.35	3	28.25	28.05	-2	711	-0.28%
2021/12/29	0	0.00	1	28.20	28.15	-1	608	-0.16%
2021/12/28	1	28.20	3	29.07	28.10	-2	608	-0.33%
2021/12/24	1	26.75	0	0.00	26.70	1	582	0.17%
2021/12/22	0	0.00	0	26.80	26.60	0	584	0.00%
2021/12/21	1	26.25	0	0.00	26.30	1	585	0.17%
2021/12/10	2	27.43	0	0.00	27.35	2	729	0.27%
2021/12/09	0	0.00	4.1	27.51	27.60	-4.1	728	-0.56%
2021/12/08	0	0.00	0	27.50	27.30	0	714	0.00%
2021/12/06	1	27.00	0	0.00	27.50	1	715	0.14%
2021/12/02	0	0.00	2	27.10	27.05	-2	727	-0.27%
2021/11/29	2	27.30	1	26.85	26.95	1	705	0.14%
2021/11/26	1	27.50	2	27.73	27.30	-1	713	-0.14%
2021/11/25	4	28.95	4	28.64	28.55	0	704	0.00%
2021/11/24	1	28.55	0	0.00	28.60	1	706	0.14%
2021/11/22	0	0.00	1	30.15	29.70	-1	699	-0.14%
2021/11/18	1	29.40	0	0.00	29.30	1	688	0.15%
2021/11/17	80	30.86	72	29.70	29.60	8	690	1.16%
2021/11/16	7	29.21	10	30.17	30.70	-3	627	-0.48%
2021/11/15	1	27.40	0	0.00	27.95	1	579	0.17%
2021/11/10	0	0.00	3	27.90	27.75	-3	942	-0.32%
2021/11/02	0	0.00	1	27.80	27.30	-1	992	-0.10%
2021/11/01	0	0.00	1	28.20	28.05	-1	1,044	-0.10%
2021/10/28	2	27.90	0	0.00	27.70	2	1,062	0.19%
2021/10/27	0	0.00	3	27.30	27.35	-3	1,061	-0.28%
2021/10/21	3	26.45	0	0.00	25.75	3	1,155	0.26%
2021/10/06	2	25.45	0	0.00	25.05	2	1,501	0.13%
2021/10/01	0	0.00	1	26.65	26.35	-1	1,504	-0.07%
2021/09/27	0	0.00	1	26.90	27.00	-1	1,519	-0.07%
2021/09/23	3	25.45	0	0.00	25.30	3	1,555	0.19%
2021/09/22	1	25.35	5	25.34	25.40	-4	1,569	-0.25%
2021/09/17	0	0.00	15	25.81	26.00	-15	1,603	-0.94%
2021/09/16	17	26.36	0	0.00	26.15	17	1,604	1.06%
2021/09/15	0	0.00	1	25.50	25.60	-1	1,499	-0.07%
2021/09/13	0	0.00	2	25.85	26.10	-2	1,512	-0.13%
2021/09/02	1	28.35	0	0.00	27.70	1	1,770	0.06%
2021/09/01	2	28.10	1	28.25	28.25	1	1,772	0.06%
2021/08/31	1	27.25	0	0.00	27.10	1	1,761	0.06%
2021/08/26	1	27.65	1	27.40	27.55	0	1,761	0.00%
2021/08/18	0	0.00	4	26.41	27.40	-4	1,742	-0.23%
2021/08/17	17	26.95	12	26.66	26.90	5	1,711	0.29%
2021/08/13	1	28.00	0	0.00	27.80	1	1,395	0.07%
2021/08/10	2	29.63	4	29.85	29.65	-2	1,412	-0.14%
2021/08/09	1	30.40	0	0.00	30.05	1	1,382	0.07%
2021/08/06	0	0.00	2	30.93	30.75	-2	1,385	-0.14%
2021/08/05	5	31.56	3	31.43	31.30	2	1,390	0.14%
2021/08/04	0	0.00	1	30.80	30.80	-1	1,358	-0.07%
2021/08/03	4	31.65	2	31.10	31.10	2	1,371	0.15%
2021/07/30	1	30.85	3.1	31.29	30.85	-2.1	1,360	-0.15%
2021/07/29	1	31.30	0	0.00	31.60	1	1,344	0.07%
2021/07/28	0	0.00	1	31.35	31.25	-1	1,338	-0.07%
2021/07/27	2	32.50	4	33.21	32.10	-2	1,343	-0.15%
2021/07/26	10	32.90	6	33.04	33.40	4	1,314	0.30%
2021/07/23	9	32.40	8	32.64	32.05	1	1,259	0.08%
2021/07/22	1	30.90	1	31.50	31.10	0	1,195	0.00%
2021/07/20	1	30.85	1	31.10	30.65	0	1,194	0.00%
2021/07/19	5	31.32	6	31.43	31.50	-1	1,200	-0.08%
2021/07/16	2.1	30.85	2	31.00	30.85	0.1	1,203	0.01%
2021/07/15	0	0.00	1	30.30	30.40	-1	1,180	-0.08%
2021/07/14	1	30.30	4	30.28	30.15	-3	1,180	-0.25%
2021/07/13	35	30.16	33	30.24	30.30	2	1,174	0.17%
2021/07/09	1	29.10	0	0.00	29.05	1	1,127	0.09%
2021/07/07	0	0.00	4	30.05	29.90	-4	1,155	-0.35%
2021/07/06	1	30.10	0	0.00	30.10	1	1,180	0.08%
2021/07/02	0	0.00	1	29.85	29.75	-1	1,191	-0.08%
2021/07/01	15	29.99	12	29.75	29.80	3	1,198	0.25%
2021/06/30	1	29.70	1	29.60	29.60	0	1,164	0.00%
2021/06/24	0	0.00	3	30.62	30.15	-3	1,178	-0.25%
2021/06/22	3	29.38	1	29.80	29.00	2	1,164	0.17%
2021/06/21	0	0.00	2	29.70	29.60	-2	1,169	-0.17%
2021/06/17	22	31.19	14	31.20	31.35	8	1,166	0.69%
2021/06/16	9	30.29	10	31.13	32.05	-1	1,088	-0.09%
2021/06/15	0	0.00	1	29.30	29.15	-1	952	-0.11%
2021/06/11	3	29.77	1	29.85	29.70	2	960	0.21%
2021/06/09	10	29.00	10	29.04	28.80	0	1,020	0.00%
2021/06/08	0	0.00	1	28.85	29.15	-1	1,052	-0.10%
2021/06/07	5	29.01	2	28.90	28.80	3	1,187	0.25%
2021/06/04	1	29.80	3	29.72	29.60	-2	1,281	-0.16%
2021/06/01	1	30.70	0	0.00	31.30	1	1,309	0.08%
2021/05/31	1	30.20	0	0.00	30.55	1	1,316	0.08%
2021/05/28	1	30.00	0	29.65	30.15	1	1,322	0.08%
2021/05/25	0	0.00	1	29.95	29.55	-1	1,341	-0.07%
2021/05/24	1	29.00	0	0.00	29.00	1	1,351	0.07%
2021/05/21	4	29.13	5	28.56	29.00	-1	1,372	-0.07%
2021/05/19	0	0.00	16	27.10	28.20	-16	1,426	-1.12%
2021/05/18	20	26.51	3	26.47	27.50	17	1,489	1.14%
2021/05/17	2	25.85	6	25.97	25.00	-4	1,505	-0.27%
2021/05/14	2	29.00	2	28.13	27.75	0	1,505	0.00%
2021/05/13	2	28.30	1	28.25	28.00	1	1,502	0.07%
2021/05/12	2	28.08	2	28.95	27.95	0	1,497	0.00%
2021/05/11	13	31.50	11	31.86	30.20	2	1,473	0.14%
2021/05/10	0	0.00	1	33.50	33.40	-1	1,457	-0.07%
2021/05/07	3	34.30	5	33.48	34.55	-2	1,462	-0.14%
2021/05/06	1	33.20	1	33.60	32.55	0	1,451	0.00%
2021/05/04	1	32.25	1	33.75	32.50	0	1,446	0.00%
2021/05/03	3	35.25	10	35.60	34.60	-7	1,428	-0.49%
2021/04/29	0	0.00	16	36.39	36.35	-16	1,417	-1.13%
2021/04/28	9	36.80	5	36.45	36.70	4	1,420	0.28%
2021/04/27	13	37.25	1	37.15	37.40	12	1,415	0.85%
2021/04/26	1	36.30	8	36.54	36.30	-7	1,388	-0.50%
2021/04/23	0.2	36.85	6	37.19	36.95	-5.8	1,377	-0.42%
2021/04/22	1	38.00	2	38.00	37.75	-1	1,374	-0.07%
2021/04/21	1	38.95	0	0.00	38.75	1	1,363	0.07%
2021/04/19	0	39.50	3	39.97	39.50	-3	1,375	-0.22%
2021/04/16	1	39.70	0	0.00	39.60	1	1,383	0.07%
2021/04/15	0	39.95	3	40.08	39.90	-3	1,441	-0.21%
2021/04/14	0	41.60	0	0.00	39.15	0	1,432	0.00%
2021/04/13	1	41.65	5	40.76	40.55	-4	1,438	-0.28%
2021/04/09	3	40.95	0	0.00	40.90	3	1,465	0.20%
2021/04/08	2	41.80	1	41.65	41.55	1	1,522	0.07%
2021/04/07	0	0.00	1	41.55	41.55	-1	1,513	-0.07%
2021/04/06	2	41.20	0	0.00	41.40	2	1,508	0.13%
2021/04/01	2	41.53	1	42.00	41.30	1	1,512	0.07%
2021/03/30	0	40.65	0	0.00	40.85	0	1,472	0.00%
2021/03/29	0	37.25	0	0.00	40.40	0	1,471	0.00%
2021/03/26	3	39.90	3	39.90	39.90	0	1,481	0.00%
2021/03/25	2	39.50	0	0.00	39.60	2	1,487	0.13%
2021/03/24	5	40.17	7	40.25	40.10	-2	1,511	-0.13%
2021/03/23	1	40.20	1	40.05	40.25	0	1,507	0.00%
2021/03/19	1	41.30	2	41.58	41.25	-1	1,501	-0.07%
2021/03/18	2	42.10	3	41.77	41.75	-1	1,507	-0.07%
2021/03/17	0	0.00	7	41.96	41.70	-7	1,518	-0.46%
2021/03/16	1	41.80	0	0.00	41.50	1	1,531	0.07%
2021/03/15	6	41.93	5	42.02	42.00	1	1,535	0.07%
2021/03/12	6	41.36	3	41.37	40.85	3	1,501	0.20%
2021/03/11	43	42.45	15	43.19	41.55	28	1,528	1.83%
2021/03/10	14	43.21	18	44.33	44.65	-4	1,429	-0.28%
2021/03/09	1	40.90	1	40.85	40.60	0	1,598	0.00%
2021/03/05	1	40.00	0	0.00	39.55	1	1,700	0.06%
2021/03/04	5	40.15	4	40.33	40.25	1	1,777	0.06%
2021/03/03	1	39.70	4	40.00	40.25	-3	1,901	-0.16%
2021/03/02	2	40.15	1	39.85	39.50	1	1,918	0.05%
2021/02/26	2	40.05	2	40.70	40.65	0	1,943	0.00%
2021/02/24	0	0.00	6	41.50	41.25	-6	1,984	-0.30%
2021/02/23	6	41.17	8	41.36	40.95	-2	2,021	-0.10%
2021/02/22	8	42.48	8	42.26	42.25	0	2,047	0.00%
2021/02/19	3	42.64	4	42.61	43.00	-1	2,073	-0.05%
2021/02/18	12	42.14	7	41.99	42.10	5	2,222	0.22%
2021/02/17	2	39.85	4	39.34	39.85	-2	2,188	-0.09%
2021/02/05	7	36.79	8	37.06	36.85	-1	2,219	-0.05%
2021/02/04	2	36.20	5	35.81	35.80	-3	2,240	-0.13%
2021/02/03	2	35.85	6	36.03	35.60	-4	2,282	-0.18%
2021/02/02	3	35.30	0	0.00	35.10	3	2,350	0.13%
2021/02/01	12	35.27	1	35.15	35.15	11	2,608	0.42%
2021/01/29	1	36.20	1	36.80	35.95	0	2,752	0.00%
2021/01/28	0	0.00	1	36.25	36.10	-1	2,751	-0.04%
2021/01/27	1	36.20	1	36.60	36.40	0	2,759	0.00%
2021/01/26	1	36.25	1	37.15	36.20	0	2,765	0.00%
2021/01/25	0	0.00	1	35.90	36.95	-1	2,765	-0.04%
2021/01/22	4	34.78	16	35.91	36.30	-12	2,769	-0.43%
2021/01/21	8	35.11	0	0.00	34.90	8	2,767	0.29%
2021/01/20	1	35.35	0	0.00	35.20	1	2,765	0.04%
2021/01/15	1	37.55	4	37.60	37.50	-3	2,782	-0.11%
2021/01/14	0	0.00	4	38.83	38.80	-4	2,809	-0.14%
2021/01/13	3	38.85	9	39.03	38.95	-6	2,817	-0.21%
2021/01/12	7	38.78	6	38.84	38.25	1	2,846	0.04%
2021/01/11	4	38.91	1	39.70	39.80	3	2,871	0.10%
2021/01/08	17	40.39	30	39.76	39.10	-13	2,863	-0.45%
2021/01/07	3	42.82	2	43.30	42.50	1	2,804	0.04%
2021/01/06	1	43.25	2	43.80	42.85	-1	2,810	-0.04%
2021/01/05	2	44.93	22	45.24	44.40	-20	2,791	-0.72%
2021/01/04	0	0.00	19	44.69	44.85	-19	2,794	-0.68%
2020/12/31	6	44.42	31	44.21	44.55	-25	2,786	-0.90%
2020/12/30	0	0.00	6	42.69	42.55	-6	2,718	-0.22%
2020/12/29	1	42.80	0	0.00	42.45	1	2,726	0.04%
2020/12/28	1	42.80	3	42.65	42.10	-2	2,718	-0.07%
2020/12/25	0	0.00	11	41.80	42.10	-11	2,715	-0.41%
2020/12/24	3	42.38	0	0.00	41.85	3	2,711	0.11%
2020/12/22	4	43.35	1	43.75	42.00	3	2,725	0.11%
2020/12/21	4	43.26	4	43.55	43.20	0	2,735	0.00%
2020/12/18	59	43.65	27	43.48	43.90	32	2,743	1.17%
2020/12/16	1	42.90	1	43.00	43.30	0	2,728	0.00%
2020/12/15	0	0.00	3	42.17	42.00	-3	2,727	-0.11%
2020/12/11	45	42.22	40	41.90	41.90	5	2,730	0.18%
2020/12/10	3	42.68	0	0.00	43.00	3	2,742	0.11%
2020/12/09	1	43.55	2	44.35	43.55	-1	2,748	-0.04%
2020/12/08	2	43.65	4	43.59	43.90	-2	2,769	-0.07%
2020/12/07	18	44.57	24	43.39	43.10	-6	2,779	-0.22%
2020/12/04	19	45.09	10	45.24	45.00	9	2,736	0.33%
2020/12/03	275	47.35	303	47.19	45.25	-28	2,725	-1.03%	大買/大賣/
2020/12/02	41	46.10	40	45.32	45.95	1	2,480	0.04%
2020/12/01	14	44.53	9	44.56	44.50	5	2,405	0.21%
2020/11/30	33	45.72	23	45.71	45.15	10	2,406	0.42%
2020/11/27	52	45.97	10	45.83	46.40	42	2,419	1.74%
2020/11/26	10	44.45	10	44.85	45.00	0	2,294	0.00%
2020/11/25	0	0.00	1	43.65	44.25	-1	2,283	-0.04%
2020/11/24	1	44.90	6	44.20	43.60	-5	2,261	-0.22%
2020/11/23	18	44.37	1	44.65	44.25	17	2,253	0.75%
2020/11/20	8	45.03	12	45.94	44.80	-4	2,255	-0.18%
2020/11/19	17	45.09	12	45.29	45.15	5	2,236	0.22%
2020/11/18	1	45.65	3	44.73	44.90	-2	2,212	-0.09%
2020/11/17	58	45.01	63	45.57	45.30	-5	2,205	-0.23%
2020/11/16	7	43.48	11	43.90	43.60	-4	2,119	-0.19%
2020/11/13	29	43.87	100	43.36	43.95	-71	2,125	-3.34%
2020/11/12	21	43.02	21	43.51	42.50	0	2,106	0.00%
2020/11/11	27	43.13	20	43.80	44.20	7	2,114	0.33%
2020/11/10	40	43.67	16	43.58	43.30	24	2,142	1.12%
2020/11/09	148	44.59	71	45.00	44.80	77	2,303	3.34%	大買/
2020/11/06	6	41.01	45	41.39	41.90	-39	2,147	-1.82%
2020/11/05	0	0.00	1	37.80	38.10	-1	2,036	-0.05%
2020/11/04	4	37.65	1	37.90	37.85	3	2,059	0.15%
2020/11/03	0	0.00	1	37.65	37.60	-1	2,075	-0.05%
2020/10/29	1	36.00	0	0.00	36.75	1	2,217	0.05%
2020/10/28	2	37.50	1	36.85	36.50	1	2,233	0.04%
2020/10/27	2	37.53	0	0.00	37.80	2	2,270	0.09%
2020/10/26	1	38.05	4	38.08	38.30	-3	2,310	-0.13%
2020/10/23	4	38.86	1	38.50	38.80	3	2,370	0.13%
2020/10/22	6	39.37	12	39.24	38.35	-6	2,490	-0.24%
2020/10/21	3	38.12	4	38.40	38.20	-1	2,605	-0.04%
2020/10/20	10	38.22	3	37.98	38.15	7	2,997	0.23%
2020/10/19	3	37.63	6	37.38	37.70	-3	3,024	-0.10%
2020/10/16	3	35.93	0	0.00	35.70	3	3,060	0.10%
2020/10/15	1	36.60	0	0.00	36.05	1	3,222	0.03%
2020/10/14	20	36.52	9	36.12	36.75	11	3,306	0.33%
2020/10/13	7	35.30	3	35.50	35.20	4	3,387	0.12%
2020/10/12	4	36.08	5	36.38	35.00	-1	3,461	-0.03%
2020/10/08	12	37.73	2	38.15	37.00	10	3,587	0.28%
2020/10/07	1	38.25	0	0.00	37.80	1	3,626	0.03%
2020/10/06	0	0.00	1	38.15	38.10	-1	3,749	-0.03%
2020/10/05	2	37.73	0	0.00	38.00	2	3,900	0.05%
2020/09/25	0	0.00	2	37.53	37.45	-2	4,888	-0.04%
2020/09/24	0	0.00	1	38.30	38.50	-1	5,201	-0.02%
2020/09/22	1	40.50	2	39.60	39.50	-1	5,582	-0.02%
2020/09/18	1	42.20	1	41.80	41.50	0	5,884	0.00%
2020/09/17	0	0.00	1	41.70	41.80	-1	5,992	-0.02%
2020/09/15	9	42.24	0	0.00	40.70	9	6,139	0.15%
2020/09/14	10	41.15	1	39.95	41.15	9	6,556	0.14%
2020/09/11	6	39.75	16	39.35	39.30	-10	6,633	-0.15%
2020/09/10	3	41.83	3	41.73	40.70	0	6,713	0.00%
2020/09/09	1	42.00	2	41.70	41.85	-1	6,771	-0.01%
2020/09/08	1	41.50	2	41.83	41.30	-1	6,966	-0.01%
2020/09/07	5	42.38	4	42.91	42.00	1	6,967	0.01%
2020/09/04	0	0.00	3	43.17	43.60	-3	6,963	-0.04%
2020/09/03	2	44.08	7	44.87	43.50	-5	6,971	-0.07%
2020/09/02	25	44.46	19	44.58	44.50	6	6,970	0.09%
2020/09/01	3	43.02	0	0.00	42.50	3	6,892	0.04%
2020/08/31	0	0.00	1	42.50	42.30	-1	6,893	-0.01%
2020/08/28	2	42.33	2	42.28	42.10	0	6,915	0.00%
2020/08/25	2	42.95	1	42.70	42.20	1	6,967	0.01%
2020/08/24	1	41.80	1	42.45	42.00	0	6,956	0.00%
2020/08/21	8	40.88	8	40.94	42.10	0	6,958	0.00%
2020/08/20	6	40.52	21	40.93	39.70	-15	6,942	-0.22%
2020/08/19	2	46.45	9	45.18	44.10	-7	6,864	-0.10%
2020/08/18	2	47.83	7	47.08	46.20	-5	6,882	-0.07%
2020/08/17	4	47.68	2	48.13	48.00	2	6,902	0.03%
2020/08/14	24	47.65	22	47.82	47.55	2	6,945	0.03%
2020/08/13	53	47.76	52	47.91	48.25	1	6,891	0.01%
2020/08/12	10	44.96	15	44.81	46.20	-5	6,668	-0.07%
2020/08/11	5	43.36	0	0.00	42.80	5	6,597	0.08%
2020/08/10	8	45.09	2	44.50	44.50	6	6,603	0.09%
2020/08/07	4	45.31	2	45.00	45.25	2	6,614	0.03%
2020/08/06	3	45.82	14	46.98	44.90	-11	6,616	-0.17%
2020/08/05	10	47.68	17	46.90	46.65	-7	6,623	-0.11%
2020/08/04	16	46.51	6	46.31	46.85	10	6,707	0.15%
2020/08/03	5	45.24	3	45.17	45.45	2	6,677	0.03%
2020/07/31	2	44.88	2	44.30	45.05	0	6,682	0.00%
2020/07/30	1	44.90	0.8	44.00	43.75	0.2	6,653	0.00%
2020/07/29	2	44.60	3	43.93	44.65	-1	6,630	-0.02%
2020/07/28	15	46.16	16	44.59	43.30	-1	6,594	-0.02%
2020/07/27	10	50.30	97	49.75	47.40	-87	6,494	-1.34%
2020/07/24	196	53.89	167	53.94	52.20	29	6,422	0.45%	大買/大賣/
2020/07/23	46	51.94	10	52.25	52.50	36	6,073	0.59%
2020/07/22	10	51.30	15	51.61	52.00	-5	6,039	-0.08%
2020/07/21	73	51.63	46	52.04	50.50	27	6,058	0.45%
2020/07/20	31	48.58	38	48.89	50.40	-7	5,927	-0.12%
2020/07/17	19	51.18	5	51.08	49.90	14	5,846	0.24%
2020/07/16	11	50.56	4	50.50	51.40	7	5,764	0.12%
2020/07/15	20	52.48	23	51.19	49.90	-3	5,697	-0.05%
2020/07/14	5	52.04	5	51.96	52.50	0	5,565	0.00%
2020/07/13	23	53.32	19	53.09	53.00	4	5,520	0.07%
2020/07/10	24	52.45	24	52.20	51.10	0	5,415	0.00%
2020/07/09	54	56.79	66	55.32	55.00	-12	5,270	-0.23%
2020/07/08	63.1	57.40	70	57.00	57.10	-6.9	5,107	-0.14%
2020/07/07	130	58.88	134	57.71	56.50	-4	4,968	-0.08%	大買/大賣/
2020/07/06	44	57.27	52	58.02	58.90	-8	4,562	-0.18%
2020/07/03	105	51.00	126	51.96	53.60	-21	4,430	-0.47%	大買/大賣/
2020/07/02	83	47.30	77	47.81	48.80	6	4,110	0.15%
2020/07/01	83	45.32	62	45.31	45.10	21	3,874	0.54%
2020/06/30	21	43.88	33	43.26	43.95	-12	3,715	-0.32%
2020/06/29	43	42.47	43	43.26	42.45	0	3,568	0.00%
2020/06/24	47	41.34	28	40.87	41.90	19	3,411	0.56%
2020/06/23	10	39.44	19	39.39	39.40	-9	3,310	-0.27%
2020/06/22	38	41.44	26	41.18	39.95	12	3,280	0.37%
2020/06/19	73	42.56	94	42.36	41.40	-21	3,178	-0.66%
2020/06/18	42	39.88	23	40.40	40.60	19	2,744	0.69%
2020/06/17	34	39.40	60	39.35	39.60	-26	2,651	-0.98%
2020/06/16	36	37.94	7	37.96	38.75	29	2,551	1.14%
2020/06/15	33	38.84	22	38.55	36.80	11	2,498	0.44%
2020/06/12	5	34.53	6	34.33	36.35	-1	2,312	-0.04%
2020/06/11	6	35.75	4	35.91	35.45	2	2,322	0.09%
2020/06/10	12	35.92	8	36.34	36.00	4	2,342	0.17%
2020/06/09	9	36.97	8	37.41	36.70	1	2,356	0.04%
2020/06/08	7	37.14	2	37.50	36.80	5	2,365	0.21%
2020/06/05	1	37.50	10	37.66	37.70	-9	2,391	-0.38%
2020/06/04	2	37.35	1	37.30	37.35	1	2,404	0.04%
2020/06/03	12	36.79	4	36.93	36.75	8	2,421	0.33%
2020/06/02	15	38.08	35	38.25	36.60	-20	2,418	-0.83%
2020/06/01	2	37.02	2	37.28	37.05	0	2,348	0.00%
2020/05/29	3	36.52	4	36.79	36.55	-1	2,333	-0.04%
2020/05/28	14	36.79	2	37.05	36.00	12	2,326	0.52%
2020/05/27	18	37.09	11	36.69	36.60	7	2,322	0.30%
2020/05/26	6	37.14	9	36.97	36.80	-3	2,326	-0.13%
2020/05/25	10	37.24	3	37.83	37.20	7	2,317	0.30%
2020/05/22	2	37.25	73	36.66	36.50	-71	2,274	-3.12%
2020/05/21	33	36.85	18	36.87	36.05	15	2,230	0.67%
2020/05/20	2	35.03	4	35.30	35.25	-2	2,178	-0.09%
2020/05/19	6	34.95	0	0.00	34.50	6	2,256	0.27%
2020/05/18	34	34.53	3	34.75	34.30	31	2,311	1.34%
2020/05/15	13	35.02	6	34.93	35.45	7	2,291	0.31%
2020/05/14	11	35.19	5	35.20	34.00	6	2,288	0.26%
2020/05/13	2	36.70	7	36.80	36.55	-5	2,260	-0.22%
2020/05/12	15	36.57	14	36.91	36.40	1	2,287	0.04%
2020/05/11	34	36.19	29	36.53	36.85	5	2,228	0.22%
2020/05/08	2	34.65	3	34.50	34.30	-1	2,141	-0.05%
2020/05/07	2.1	34.69	0	0.00	34.50	2.1	2,145	0.10%
2020/05/05	1	34.30	2	34.30	34.30	-1	2,146	-0.05%
2020/05/04	2	34.40	2	33.80	34.25	0	2,142	0.00%
2020/04/30	0	0.00	6	33.66	33.80	-6	2,149	-0.28%
2020/04/29	12	34.09	15	34.37	34.20	-3	2,148	-0.14%
2020/04/28	8	33.34	40	32.46	33.05	-32	2,113	-1.51%
2020/04/27	96	31.89	65	32.06	31.90	31	2,120	1.46%
2020/04/24	8	32.01	7	31.81	31.40	1	2,128	0.05%
2020/04/23	7	30.20	9	30.96	31.35	-2	2,080	-0.10%
2020/04/22	2	28.50	0	0.00	28.50	2	2,079	0.10%
2020/04/21	1	29.60	1	28.90	28.50	0	2,145	0.00%
2020/04/20	1	29.25	0	0.00	29.25	1	2,260	0.05%
2020/04/17	2	28.80	7	28.93	28.70	-5	2,277	-0.22%
2020/04/16	2	28.45	1	28.65	28.65	1	2,311	0.04%
2020/04/14	1	27.70	0	0.00	27.75	1	2,424	0.04%
2020/04/10	4	27.44	1	27.40	27.30	3	2,933	0.10%
2020/04/09	7	28.45	7	27.81	26.90	0	3,151	0.00%
2020/04/08	1	27.20	0	0.00	27.25	1	3,108	0.03%
2020/04/01	0	0.00	9	24.43	24.70	-9	3,224	-0.28%
2020/03/31	0	0.00	19	25.06	24.15	-19	3,250	-0.58%
2020/03/30	1	24.35	1	24.70	24.80	0	3,291	0.00%
2020/03/27	2	24.80	1	24.65	24.80	1	3,560	0.03%
2020/03/26	1	24.05	2	24.60	24.90	-1	3,617	-0.03%
2020/03/25	4	24.60	2	25.00	24.75	2	3,646	0.05%
2020/03/24	6	23.15	9	22.72	23.30	-3	3,766	-0.08%
2020/03/23	1	20.80	2	20.73	21.20	-1	3,767	-0.03%
2020/03/20	0	0.00	1	21.40	21.80	-1	3,765	-0.03%
2020/03/19	2	20.18	1	20.95	19.85	1	3,758	0.03%
2020/03/18	2	23.85	3.8	23.67	22.05	-1.8	3,758	-0.05%
2020/03/17	7	24.09	9	24.07	23.70	-2	3,771	-0.05%
2020/03/16	3	27.33	5	27.76	25.50	-2	3,918	-0.05%
2020/03/13	6	27.78	2	28.28	28.30	4	3,948	0.10%
2020/03/12	6	31.59	8	30.96	30.65	-2	3,951	-0.05%
2020/03/11	12	34.27	11	34.54	33.75	1	3,920	0.03%
2020/03/10	12	33.08	3	32.93	33.45	9	3,895	0.23%
2020/03/09	5	33.35	6	33.48	33.50	-1	3,884	-0.03%
2020/03/06	3	33.05	2	33.20	32.95	1	3,845	0.03%
2020/03/05	1	33.45	7	33.50	33.60	-6	3,865	-0.16%
2020/03/04	4	32.83	1	32.75	32.80	3	3,885	0.08%
2020/03/03	0	0.00	3	33.60	33.50	-3	3,961	-0.08%
2020/03/02	2	32.43	5	32.35	32.55	-3	4,005	-0.07%
2020/02/27	9	33.61	2	33.15	33.00	7	3,999	0.18%
2020/02/26	2	35.18	1	35.55	35.00	1	4,000	0.02%
2020/02/25	3	35.40	1	35.55	35.45	2	4,007	0.05%
2020/02/24	4	35.80	1	35.90	36.00	3	4,055	0.07%
2020/02/21	8	36.44	17	36.38	36.30	-9	4,071	-0.22%
2020/02/20	44	37.65	42	37.59	37.40	2	4,160	0.05%
2020/02/19	3	35.67	7	36.31	36.70	-4	4,101	-0.10%
2020/02/18	6	35.47	5	35.47	35.30	1	4,054	0.02%
2020/02/17	1	35.50	2	35.48	35.30	-1	4,061	-0.02%
2020/02/14	4	35.35	4	35.50	35.55	0	4,094	0.00%
2020/02/13	3	36.05	4	36.40	35.30	-1	4,098	-0.02%
2020/02/12	3	35.32	2	35.33	35.30	1	4,081	0.02%
2020/02/11	7	34.59	8	34.63	35.05	-1	4,081	-0.02%
2020/02/10	6	33.43	1	33.35	33.20	5	4,065	0.12%
2020/02/07	15	34.79	0	0.00	34.00	15	4,105	0.37%
2020/02/06	3	35.30	1	35.30	35.45	2	4,146	0.05%
2020/02/05	5	34.80	1	34.95	34.75	4	4,175	0.10%
2020/02/04	6	34.98	6	35.43	34.90	0	4,231	0.00%
2020/02/03	1	34.40	6	34.12	33.95	-5	4,269	-0.12%
2020/01/31	4	35.89	31	36.00	36.10	-27	4,322	-0.62%
2020/01/30	8	36.41	3	36.98	35.70	5	4,669	0.11%
2020/01/20	14	39.74	6	39.64	39.65	8	5,009	0.16%
2020/01/17	3	40.23	10	39.96	39.45	-7	5,179	-0.14%
2020/01/15	12	41.27	2	41.40	41.10	10	5,106	0.20%
2020/01/14	11	40.59	8	40.86	41.15	3	5,037	0.06%
2020/01/13	47	39.36	47	39.32	39.40	0	4,910	0.00%
2020/01/10	1	39.05	2	39.10	39.35	-1	4,884	-0.02%
2020/01/09	1	38.35	3	38.42	38.40	-2	4,869	-0.04%
2020/01/08	13	38.77	4	39.08	38.65	9	4,823	0.19%
2020/01/07	71	41.34	85	40.80	38.70	-14	4,720	-0.30%
2020/01/06	77	39.58	69	39.62	39.80	8	4,383	0.18%
2020/01/03	93	38.58	95	38.77	38.70	-2	4,188	-0.05%
2020/01/02	22	37.04	0	0.00	37.35	22	3,950	0.56%
2019/12/31	34	37.21	32	37.44	37.05	2	3,903	0.05%
2019/12/30	10	36.34	4	36.35	36.35	6	3,787	0.16%
2019/12/27	0	0.00	1	36.05	35.80	-1	3,759	-0.03%
2019/12/26	1	36.15	1	36.40	35.85	0	3,759	0.00%
2019/12/25	5	36.20	6	36.18	36.35	-1	3,734	-0.03%
2019/12/24	45	37.36	47	37.47	36.50	-2	3,708	-0.05%
2019/12/23	42	36.33	42	35.86	35.90	0	3,494	0.00%
2019/12/20	6	35.42	6	35.46	35.45	0	3,444	0.00%
2019/12/19	13	35.48	30	35.42	35.00	-17	3,488	-0.49%
2019/12/17	0	0.00	3	33.83	33.65	-3	3,334	-0.09%
2019/12/16	2	33.60	0	0.00	33.70	2	3,334	0.06%
2019/12/13	3	33.80	1	34.05	33.70	2	3,324	0.06%
2019/12/12	13	34.62	0	0.00	34.05	13	3,302	0.39%
2019/12/11	80	36.06	89	36.39	34.60	-9	3,265	-0.28%
2019/12/10	3	35.32	6	35.21	34.95	-3	3,101	-0.10%
2019/12/09	19	35.06	22	34.97	35.10	-3	3,040	-0.10%
2019/12/06	5	33.45	13	33.67	33.70	-8	3,000	-0.27%
2019/12/05	1	34.40	10	34.06	33.20	-9	3,002	-0.30%
2019/12/04	14	33.93	5	34.12	33.95	9	2,992	0.30%
2019/12/03	1	33.95	0	0.00	33.95	1	2,997	0.03%
2019/12/02	2	34.43	5	34.17	33.80	-3	3,009	-0.10%
2019/11/29	10	34.68	9	34.49	34.20	1	3,067	0.03%
2019/11/28	7	34.69	15	34.93	34.80	-8	3,043	-0.26%
2019/11/27	31	34.13	10	34.56	35.05	21	2,971	0.71%
2019/11/26	8	33.12	3	33.18	33.05	5	2,919	0.17%
2019/11/25	2	33.35	5	34.29	33.05	-3	2,906	-0.10%
2019/11/22	1	33.90	0	0.00	33.90	1	2,886	0.03%
2019/11/21	14	34.11	8	34.09	34.15	6	2,875	0.21%
2019/11/20	2	33.28	1	33.40	33.60	1	2,819	0.04%
2019/11/19	10	33.72	17	34.04	34.10	-7	2,850	-0.25%
2019/11/18	4	32.46	0	0.00	32.50	4	2,726	0.15%
2019/11/15	1	31.10	3	31.38	31.90	-2	2,693	-0.07%
2019/11/14	4	31.10	0	0.00	31.00	4	2,675	0.15%
2019/11/13	17	31.36	21	31.62	31.50	-4	2,663	-0.15%
2019/11/12	3	30.10	11	30.27	30.00	-8	2,594	-0.31%
2019/11/11	4	30.96	7	30.16	29.80	-3	2,580	-0.12%
2019/11/08	10	31.40	3	31.72	31.70	7	2,546	0.27%
2019/11/07	0	0.00	10	32.20	32.00	-10	2,524	-0.40%
2019/11/06	6	31.91	0	0.00	31.95	6	2,514	0.24%
2019/11/05	25	34.04	35	33.47	33.20	-10	2,456	-0.41%
2019/11/04	21	33.89	1	33.85	33.55	20	2,399	0.83%
2019/11/01	30	33.58	19	33.40	33.85	11	2,361	0.47%
2019/10/31	13	33.72	10	33.08	33.30	3	2,298	0.13%
2019/10/30	19	34.49	29.1	34.76	34.50	-10.1	2,222	-0.46%
2019/10/29	83	35.30	95	35.59	34.30	-12	2,132	-0.56%
2019/10/28	172	33.36	154	33.68	34.70	18	1,752	1.03%	大買/大賣/
2019/10/25	19	30.51	20	30.63	31.55	-1	1,371	-0.07%
2019/10/24	1	28.80	0	0.00	28.70	1	1,185	0.08%
2019/10/23	9	29.37	0	0.00	28.75	9	1,223	0.74%
2019/10/18	1	28.95	0	0.00	28.90	1	1,321	0.08%
2019/10/17	1	29.15	3	29.32	29.40	-2	1,323	-0.15%
2019/10/04	0	0.00	1	28.70	28.65	-1	1,398	-0.07%
2019/10/03	1	28.95	1	29.00	29.00	0	1,410	0.00%
2019/09/27	2	29.38	3	29.40	29.25	-1	1,534	-0.07%
2019/09/26	15	30.55	20	30.53	30.35	-5	1,532	-0.33%
2019/09/25	14	29.80	11	29.75	29.65	3	1,482	0.20%
2019/09/24	21	30.04	21	30.33	29.85	0	1,476	0.00%
2019/09/19	1	29.05	7.3	29.15	29.25	-6.3	1,394	-0.45%
2019/09/18	0	0.00	1	28.90	28.50	-1	1,416	-0.07%
2019/09/16	1	29.25	2	29.40	29.10	-1	1,442	-0.07%
2019/09/11	0	0.00	1	29.45	29.50	-1	1,516	-0.07%
2019/09/09	0	0.00	2	29.60	28.95	-2	1,616	-0.12%
2019/09/06	1	30.00	0	0.00	29.65	1	1,704	0.06%
2019/09/05	2	29.73	3	29.80	29.50	-1	1,704	-0.06%
2019/09/04	3	29.87	6	29.85	29.70	-3	1,708	-0.18%
2019/09/03	14	30.27	10	30.22	29.30	4	1,687	0.24%
2019/09/02	1	28.40	0	0.00	28.40	1	1,601	0.06%
2019/08/30	8	28.34	10	28.53	27.95	-2	1,602	-0.12%
2019/08/29	3	27.85	3	28.12	27.85	0	1,596	0.00%
2019/08/28	0	0.00	3	27.40	27.45	-3	1,596	-0.19%
2019/08/27	3	27.50	4	27.66	27.50	-1	1,591	-0.06%
2019/08/26	2	26.60	4	26.65	26.55	-2	1,576	-0.13%
2019/08/22	34	29.00	33	28.77	28.30	1	1,555	0.06%
2019/08/21	2	27.80	0	0.00	27.80	2	1,492	0.13%
2019/08/20	0	0.00	4	27.20	27.30	-4	1,489	-0.27%
2019/08/16	2	26.78	0	0.00	26.60	2	1,501	0.13%
2019/08/15	0	0.00	1	25.95	26.00	-1	1,501	-0.07%
2019/08/12	1	26.35	3	26.45	26.50	-2	1,550	-0.13%
2019/08/08	2	26.10	1	26.05	26.45	1	1,557	0.06%
2019/08/06	2	25.13	0	0.00	25.55	2	1,564	0.13%
2019/08/05	1	25.80	1	26.30	25.65	0	1,576	0.00%
2019/08/02	5	27.34	2	27.08	27.05	3	1,586	0.19%
2019/08/01	2	28.25	0	0.00	28.10	2	1,609	0.12%
2019/07/30	1	28.35	1	28.25	28.45	0	1,615	0.00%
2019/07/29	0	0.00	1	29.00	29.10	-1	1,615	-0.06%
2019/07/26	1	29.25	2	29.43	29.35	-1	1,592	-0.06%
2019/07/25	5	29.43	4	29.53	29.45	1	1,580	0.06%
2019/07/24	12	28.53	20	28.61	28.70	-8	1,547	-0.52%
2019/07/23	20	28.96	12	28.75	28.70	8	1,532	0.52%
2019/07/22	2	27.85	4	27.65	27.90	-2	1,492	-0.13%
2019/07/19	3	27.20	9	27.16	26.90	-6	1,485	-0.40%
2019/07/18	2	27.53	6	27.16	26.90	-4	1,512	-0.26%
2019/07/17	9	27.77	1	27.70	27.80	8	1,517	0.53%
2019/07/16	1	28.30	9	28.47	28.25	-8	1,513	-0.53%
2019/07/15	10	28.13	0	0.00	28.25	10	1,523	0.66%
2019/07/12	4	28.30	6	28.48	28.20	-2	1,548	-0.13%
2019/07/11	13	28.08	5	28.20	28.15	8	1,551	0.52%
2019/07/10	22.4	29.15	31	29.13	28.65	-8.6	1,571	-0.55%
2019/07/09	1	27.90	22	28.14	28.15	-21	1,556	-1.35%
2019/07/08	15	28.22	9	28.52	28.15	6	1,551	0.39%
2019/07/05	59	28.28	48	28.51	28.05	11	1,560	0.71%
2019/07/04	3	26.55	1	26.75	26.80	2	1,441	0.14%
2019/07/03	1	26.10	2	26.20	26.20	-1	1,444	-0.07%
2019/07/02	0	0.00	1	27.00	26.65	-1	1,431	-0.07%
2019/07/01	1	27.20	2	27.20	27.15	-1	1,426	-0.07%
2019/06/28	0	0.00	3	26.98	26.40	-3	1,419	-0.21%
2019/06/27	2	26.63	0	0.00	26.85	2	1,431	0.14%
2019/06/26	3	26.48	2	26.50	26.70	1	1,443	0.07%
2019/06/25	2	27.20	0	0.00	26.50	2	1,460	0.14%
2019/06/20	4	27.93	5	27.78	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	6	27.05	0	0.00	26.80	6	1,512	0.40%
2019/06/17	27	27.06	19	26.91	27.50	8	1,519	0.53%
2019/06/14	2	26.58	5	26.95	27.20	-3	1,528	-0.20%
2019/06/13	0	0.00	3	24.93	24.75	-3	1,599	-0.19%
2019/06/12	2	24.63	1	25.00	25.40	1	1,603	0.06%
2019/06/11	2	24.30	3	24.10	24.10	-1	1,606	-0.06%
2019/06/10	2	24.10	0	0.00	23.90	2	1,617	0.12%
2019/06/06	0	0.00	3	24.40	23.90	-3	1,628	-0.18%
2019/06/05	2	24.60	1	24.55	24.55	1	1,638	0.06%
2019/06/04	2	24.45	1	24.75	24.75	1	1,645	0.06%
2019/05/29	1	23.80	1	23.85	24.20	0	1,716	0.00%
2019/05/24	0	0.00	1	23.80	23.90	-1	1,930	-0.05%
2019/05/23	0	0.00	9	24.16	24.00	-9	1,953	-0.46%
2019/05/22	0	0.00	4	25.05	24.85	-4	2,025	-0.20%
2019/05/21	1	24.00	0	0.00	25.10	1	2,172	0.05%
2019/05/20	0	0.00	1	24.55	24.45	-1	2,178	-0.05%
2019/05/17	6	24.14	5	24.20	24.40	1	2,221	0.05%
2019/05/14	0	0.00	3	25.80	26.30	-3	2,327	-0.13%
2019/05/13	12	26.59	2	26.75	26.20	10	2,367	0.42%
2019/05/10	2	26.00	0	0.00	25.90	2	2,373	0.08%
2019/05/09	0	0.00	3	25.83	25.40	-3	2,390	-0.13%
2019/05/08	1	27.75	0	0.00	27.40	1	2,399	0.04%
2019/05/06	2	28.40	1	28.50	28.30	1	2,586	0.04%
2019/05/03	0	0.00	1	29.80	29.90	-1	2,611	-0.04%
2019/04/30	2	29.45	0	0.00	29.65	2	2,742	0.07%
2019/04/29	5	29.26	4	29.05	28.70	1	2,769	0.04%
2019/04/25	0	0.00	1	31.50	31.05	-1	2,834	-0.04%
2019/04/24	3	31.40	2	31.30	31.30	1	2,941	0.03%
2019/04/23	4	33.09	2	33.20	32.70	2	3,048	0.07%
2019/04/22	3	33.97	0	0.00	33.70	3	3,088	0.10%
2019/04/19	4	34.00	34	33.71	33.70	-30	3,155	-0.95%
2019/04/18	0	0.00	2	34.30	34.30	-2	3,235	-0.06%
2019/04/16	1	34.50	3	34.85	34.55	-2	3,663	-0.05%
2019/04/15	13	36.20	12	35.83	35.60	1	3,936	0.03%
2019/04/12	1	35.10	0	0.00	35.10	1	4,102	0.02%
2019/04/11	2	35.82	4	35.98	35.65	-2	4,325	-0.05%
2019/04/09	2	35.10	0	0.00	34.90	2	4,571	0.04%
2019/04/08	0	35.25	0	0.00	35.45	0	4,608	0.00%
2019/04/03	0	0.00	1	35.05	35.45	-1	4,653	-0.02%
2019/04/02	0	34.90	3	34.85	34.90	-3	4,830	-0.06%
2019/04/01	0.4	35.00	1	35.60	35.05	-0.6	4,883	-0.01%
2019/03/29	3	35.07	3	34.73	35.20	0	4,867	0.00%
2019/03/28	9	34.73	3	34.63	34.45	6	4,867	0.12%
2019/03/27	1	35.55	1	35.70	35.40	0	4,870	0.00%
2019/03/26	0	0.00	4	35.28	35.25	-4	4,880	-0.08%
2019/03/25	4	35.03	5	35.26	35.00	-1	4,912	-0.02%
2019/03/22	12	36.64	10	36.73	36.55	2	4,914	0.04%
2019/03/21	7	38.25	10	38.07	37.50	-3	4,906	-0.06%
2019/03/20	13	37.48	10	37.61	37.35	3	4,890	0.06%
2019/03/19	11	37.68	7	37.51	37.20	4	4,952	0.08%
2019/03/18	8	37.32	7	37.34	38.50	1	4,925	0.02%
2019/03/15	2	35.93	2	35.85	35.70	0	4,942	0.00%
2019/03/14	3	36.00	0	0.00	35.75	3	5,004	0.06%
2019/03/12	3	35.17	1	35.05	35.05	2	5,113	0.04%
2019/03/08	11	35.15	0	0.00	35.25	11	5,136	0.21%
2019/03/07	5	36.07	4	36.13	35.05	1	5,123	0.02%
2019/03/06	1	36.00	0	0.00	35.90	1	5,091	0.02%
2019/03/05	4	36.34	3	36.27	36.00	1	5,088	0.02%
2019/02/27	1	35.40	3	35.45	36.10	-2	5,051	-0.04%
2019/02/26	31	37.67	29	36.78	35.60	2	5,024	0.04%
2019/02/25	24	36.49	4	36.68	36.65	20	4,905	0.41%
2019/02/22	1	35.75	1	35.85	35.70	0	4,843	0.00%
2019/02/21	4	36.11	4	36.15	35.80	0	4,816	0.00%
2019/02/20	30	35.70	37	35.58	35.70	-7	4,733	-0.15%
2019/02/19	1	33.65	3	33.65	33.65	-2	4,582	-0.04%
2019/02/18	6	33.54	12	33.32	33.40	-6	4,574	-0.13%
2019/02/15	3	34.48	2	35.25	34.25	1	4,515	0.02%
2019/02/14	9	35.32	6	35.39	35.40	3	4,464	0.07%
2019/02/13	2	36.13	11	35.52	35.05	-9	4,420	-0.20%
2019/02/12	11	36.84	2	36.48	36.10	9	4,384	0.21%
2019/02/11	2	36.13	2	36.38	36.20	0	4,372	0.00%
2019/01/30	17	36.22	16	36.28	36.05	1	4,342	0.02%
2019/01/29	9	35.88	9	35.89	36.25	0	4,303	0.00%
2019/01/28	24	37.25	13	37.07	36.55	11	4,253	0.26%
2019/01/25	9	36.02	3	35.88	36.00	6	4,098	0.15%
2019/01/24	2	35.55	1	35.45	35.45	1	4,057	0.02%
2019/01/23	0	35.60	2	35.45	35.70	-2	4,018	-0.05%
2019/01/22	17	36.72	18	36.36	35.60	-1	3,993	-0.03%
2019/01/21	0	0.00	3	35.68	36.00	-3	3,885	-0.08%
2019/01/18	1	36.10	0	0.00	35.70	1	3,849	0.03%
2019/01/17	5	36.64	13	37.50	36.25	-8	3,821	-0.21%
2019/01/16	17	36.91	11	36.56	37.30	6	3,747	0.16%
2019/01/15	20	36.42	24	36.47	36.25	-4	3,624	-0.11%
2019/01/14	2	34.95	2	35.15	35.20	0	3,479	0.00%
2019/01/10	3	36.13	2	35.80	36.55	1	3,346	0.03%
2019/01/09	39	37.29	18	37.13	35.95	21	3,249	0.65%
2019/01/08	37	36.69	41	36.74	37.30	-4	2,954	-0.14%
2019/01/07	53	36.65	27	36.94	37.40	26	2,769	0.94%
2019/01/04	33	34.22	57	34.24	34.20	-24	2,450	-0.98%
2019/01/03	30	34.90	20	34.54	33.50	10	2,240	0.45%
2019/01/02	9	34.93	23	34.98	35.95	-14	2,004	-0.70%
2018/12/28	21	32.35	26	32.22	32.70	-5	1,817	-0.28%
2018/12/27	7	30.96	9	31.07	30.95	-2	1,704	-0.12%
2018/12/26	10	30.67	9	30.21	29.60	1	1,653	0.06%
2018/12/25	36	31.66	36	31.76	31.15	0	1,593	0.00%
2018/12/24	9	29.96	16	30.18	30.90	-7	1,406	-0.50%
2018/12/22	1	27.95	0	0.00	28.10	1	1,343	0.07%
2018/12/21	4	27.90	6	27.83	28.25	-2	1,349	-0.15%
2018/12/20	7	28.39	5	27.85	27.70	2	1,340	0.15%
2018/12/19	4	29.01	2	28.85	28.70	2	1,308	0.15%
2018/12/18	4	29.48	0	0.00	28.35	4	1,279	0.31%
2018/12/17	11	31.13	12	30.95	30.40	-1	1,229	-0.08%
2018/12/14	9	32.03	5	32.04	31.80	4	1,189	0.34%
2018/12/13	8	33.08	12	33.06	32.95	-4	1,151	-0.35%
2018/12/12	27	32.06	26	31.53	33.00	1	1,065	0.09%
2018/12/11	28	30.35	23	29.95	30.00	5	959	0.52%
2018/12/10	27	30.85	33	31.33	29.90	-6	897	-0.67%
2018/12/07	3	28.43	4	28.85	29.15	-1	706	-0.14%
2018/12/06	1	28.95	1	28.60	26.50	0	632	0.00%
2018/12/05	16	28.73	19	28.81	28.65	-3	586	-0.51%
2018/12/04	6	25.25	12	27.54	27.75	-6	483	-1.24%
2018/12/03	10	25.15	3	25.07	25.25	7	444	1.57%
2018/11/29	2	24.10	5	24.05	24.00	-3	432	-0.69%
2018/11/28	6	24.42	3	24.47	24.35	3	426	0.70%
2018/11/27	0	0.00	1	24.00	23.80	-1	416	-0.24%
2018/11/26	1	23.50	1	23.35	23.55	0	412	0.00%
2018/11/23	1	23.25	0	0.00	23.25	1	410	0.24%
2018/11/22	2	23.45	2	23.95	23.20	0	407	0.00%
2018/11/16	0	0.00	1	23.20	22.65	-1	415	-0.24%
2018/11/15	1	23.30	2	22.75	22.75	-1	409	-0.24%
2018/11/12	2	23.20	0	0.00	23.20	2	395	0.51%
2018/11/09	2	23.15	0	0.00	23.15	2	400	0.50%
2018/11/08	0	0.00	3	23.63	23.75	-3	380	-0.79%
2018/11/06	0	0.00	7	21.78	21.45	-7	350	-2.00%
2018/11/01	5	21.70	0	0.00	21.85	5	351	1.42%
2018/10/30	0	0.00	1	21.10	20.85	-1	346	-0.29%
2018/10/26	2	20.73	1	20.65	20.80	1	339	0.29%
2018/10/25	2	21.00	0	0.00	20.70	2	336	0.59%
2018/10/24	1	22.90	0	0.00	22.95	1	327	0.31%
2018/10/22	1	23.40	0	0.00	23.50	1	335	0.30%
2018/10/17	2	23.70	0	0.00	23.55	2	348	0.57%
2018/10/16	0	0.00	2	24.30	24.15	-2	376	-0.53%
2018/10/12	0	0.00	0.5	23.60	23.75	-0.5	414	-0.13%
2018/10/11	0	23.70	0	0.00	23.70	0	489	0.00%
2018/09/28	2	29.15	0	0.00	28.70	2	546	0.37%
2018/09/27	1	28.80	1	29.10	28.95	0	548	0.00%
2018/09/26	0	0.00	2	27.60	27.65	-2	549	-0.36%
2018/09/20	2	27.25	0	0.00	27.25	2	677	0.30%
2018/09/14	0	0.00	1	28.50	27.50	-1	707	-0.14%
2018/09/12	0	0.00	2	26.90	26.65	-2	731	-0.27%
2018/09/07	1	27.00	0	0.00	27.20	1	767	0.13%
2018/09/06	0	0.00	2	28.30	28.35	-2	781	-0.26%
2018/09/05	2	28.80	1	28.70	28.50	1	822	0.12%
2018/08/31	0	0.00	1	29.50	29.50	-1	993	-0.10%
2018/08/28	1	29.75	0.5	29.40	29.50	0.5	1,229	0.04%
2018/08/24	5	29.40	0	0.00	29.50	5	1,301	0.38%
2018/08/23	2	30.45	2	29.15	30.45	0	1,292	0.00%
2018/08/16	0	0.00	4.5	28.51	28.30	-4.5	1,318	-0.34%
2018/08/15	0	0.00	1	28.60	28.70	-1	1,312	-0.08%
2018/08/13	2	29.83	1	30.00	30.00	1	1,312	0.08%
2018/08/10	2	32.50	2	32.48	32.35	0	1,303	0.00%
2018/08/09	0	0.00	1	32.50	32.40	-1	1,304	-0.08%
2018/08/08	4	32.69	0	0.00	32.40	4	1,304	0.31%
2018/08/02	1	32.30	0	0.00	32.30	1	1,301	0.08%
2018/08/01	0	0.00	3	32.40	32.40	-3	1,300	-0.23%
2018/07/31	0	0.00	31	32.00	32.15	-31	1,302	-2.38%
2018/07/30	2	32.00	1	32.15	31.90	1	1,299	0.08%
2018/07/27	1	33.20	0	0.00	32.70	1	1,299	0.08%
2018/07/24	2	32.75	0	0.00	33.10	2	1,292	0.15%
2018/07/19	1	35.50	1	36.25	35.40	0	1,251	0.00%
2018/07/18	39	36.51	15	36.15	35.85	24	1,260	1.90%
2018/07/17	2	34.80	4	34.46	34.35	-2	1,190	-0.17%
2018/07/13	1	34.30	2	34.93	34.20	-1	1,185	-0.08%
2018/07/12	2	33.45	0	0.00	33.65	2	1,170	0.17%
2018/07/11	1	34.00	2	33.63	33.15	-1	1,168	-0.09%
2018/07/10	0	0.00	5	33.31	33.45	-5	1,162	-0.43%
2018/07/06	2	34.65	4	33.31	34.65	-2	1,146	-0.17%
2018/07/05	1	33.45	0	0.00	32.65	1	1,139	0.09%
2018/07/04	3	33.47	1	33.55	33.30	2	1,134	0.18%
2018/07/03	1	35.55	2	34.63	34.20	-1	1,124	-0.09%
2018/07/02	9	37.40	2	37.10	36.50	7	1,099	0.64%
2018/06/29	0	0.00	7	34.80	34.85	-7	1,019	-0.69%
2018/06/25	4	33.00	1	33.40	32.80	3	996	0.30%
2018/06/22	0	0.00	5	33.49	33.20	-5	1,011	-0.49%
2018/06/21	2	32.80	4	33.95	33.15	-2	1,002	-0.20%
2018/06/20	2.5	33.65	1	33.25	33.25	1.5	991	0.15%
2018/06/19	2	35.10	1	35.00	34.80	1	978	0.10%
2018/06/15	9.5	36.44	1	36.05	36.10	8.5	975	0.87%
2018/06/14	3	36.83	3	36.00	35.80	0	958	0.00%
2018/06/13	1	36.50	0	0.00	36.05	1	939	0.11%
2018/06/12	8.5	37.94	13	37.54	37.45	-4.5	898	-0.50%
2018/06/11	4	35.55	0	0.00	36.00	4	844	0.47%
2018/06/08	6	36.96	6	37.24	36.35	0	819	0.00%
2018/06/07	1.5	35.00	2	34.43	34.70	-0.5	737	-0.07%
2018/06/06	11	34.77	10	35.06	35.30	1	709	0.14%
2018/06/05	2	33.35	2	33.18	34.10	0	652	0.00%
2018/06/04	1	30.35	0	0.00	32.05	1	527	0.19%
2018/05/30	0	0.00	0.2	26.35	26.35	-0.2	457	-0.04%
2018/05/28	2	27.90	1	27.10	27.90	1	447	0.22%
2018/05/25	0	0.00	1	25.60	25.55	-1	436	-0.23%
2018/05/21	2	25.35	0	0.00	25.30	2	473	0.42%
2018/05/15	0	0.00	1	24.60	24.15	-1	570	-0.18%
2018/05/14	1	24.40	0	0.00	24.40	1	598	0.17%
2018/05/11	0	0.00	1	24.60	24.55	-1	606	-0.16%
2018/05/08	4	25.50	0	0.00	25.35	4	638	0.63%
2018/05/07	0	0.00	1	25.85	24.45	-1	647	-0.15%
2018/05/04	1	25.40	0	0.00	25.50	1	648	0.15%
2018/04/30	0	0.00	1	24.15	24.20	-1	669	-0.15%
2018/04/27	0	0.00	3	23.50	24.05	-3	672	-0.45%
2018/04/25	1	24.30	0	0.00	24.70	1	667	0.15%
2018/04/24	2	24.20	2	24.95	24.20	0	663	0.00%
2018/04/23	1	26.90	2	27.00	26.85	-1	642	-0.16%
2018/03/30	2	30.55	2	30.40	29.90	0	786	0.00%
2018/03/28	0	0.00	2	30.80	30.60	-2	907	-0.22%
2018/03/26	1	29.40	0	0.00	29.25	1	957	0.10%
2018/03/22	2	31.80	0	0.00	30.80	2	1,000	0.20%
2018/03/21	0	0.00	5	31.61	31.30	-5	1,013	-0.49%
2018/03/20	0	30.65	0	0.00	30.80	0	1,027	0.00%
2018/03/19	0	0.00	4	31.15	30.75	-4	1,070	-0.37%
2018/03/14	2	31.38	1	31.25	31.10	1	1,157	0.09%
2018/03/12	0	0.00	4	31.10	30.90	-4	1,222	-0.33%
2018/03/09	0	0.00	7	31.14	31.30	-7	1,264	-0.55%
2018/03/08	0	0.00	11	29.92	30.45	-11	1,332	-0.83%
2018/03/07	1	29.70	0	0.00	29.60	1	1,426	0.07%
2018/03/06	1.3	29.72	0	0.00	29.80	1.3	1,720	0.08%
2018/03/02	1	30.00	0	0.00	30.05	1	1,996	0.05%
2018/03/01	1.3	30.48	0	0.00	30.45	1.3	2,201	0.06%
2018/02/27	0	0.00	10	31.00	30.85	-10	2,262	-0.44%
2018/02/26	1	30.70	0	0.00	30.55	1	2,258	0.04%
2018/02/23	1	31.05	4	30.80	31.00	-3	2,273	-0.13%
2018/02/22	1	28.40	0	0.00	31.10	1	2,270	0.04%
2018/02/21	0	0.00	4	28.71	28.75	-4	2,249	-0.18%
2018/02/12	4	28.31	0	0.00	28.25	4	2,243	0.18%
2018/02/08	1	31.50	1	31.65	31.00	0	2,187	0.00%
2018/02/06	7	34.25	1	35.90	34.05	6	2,149	0.28%
2018/02/01	4	40.40	4	40.20	39.55	0	2,132	0.00%
2018/01/31	3	40.27	12	40.48	40.00	-9	2,154	-0.42%
2018/01/26	0.3	39.20	0	0.00	39.40	0.3	2,114	0.01%
2018/01/25	0	0.00	1	40.65	39.50	-1	2,112	-0.05%
2018/01/24	0	0.00	5	39.75	39.80	-5	2,099	-0.24%
2018/01/19	1	38.20	4	38.43	38.40	-3	2,114	-0.14%
2018/01/16	1	39.10	1	39.30	39.10	0	2,116	0.00%
2018/01/15	1	38.10	1	38.35	38.15	0	2,103	0.00%
2018/01/12	0	0.00	3	39.35	38.40	-3	2,100	-0.14%
2018/01/08	5	39.40	0	0.00	39.30	5	2,103	0.24%
2018/01/04	1	39.70	4	39.89	39.90	-3	2,102	-0.14%
2018/01/03	3	39.32	12	39.06	39.20	-9	2,113	-0.43%
2018/01/02	23	39.96	10	39.70	39.65	13	2,105	0.62%