文曄 (3036)-新光-台中券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
122.5
漲跌
▼0.5
漲幅
-0.41%
成交量
4,388張
產業
上市電子通路類股
572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

文曄 (3036)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/05/17	4	123.00	13.1	122.56	122.50	-9.2	13,699	-0.07%
2024/05/16	20	123.50	14.8	123.85	123.00	5.2	13,864	0.04%
2024/05/15	11.2	125.73	11.2	126.00	124.50	-0.1	14,091	0.00%
2024/05/14	9.5	123.56	15	124.10	123.50	-5.5	14,346	-0.04%
2024/05/13	22.3	122.94	23	123.33	121.50	-0.7	14,556	0.00%
2024/05/10	56.9	123.79	40.4	121.96	121.50	16.6	15,227	0.11%
2024/05/09	100.7	125.35	59	124.45	122.50	41.7	15,460	0.27%
2024/05/08	69.8	135.77	7.4	136.53	135.50	62.4	15,182	0.41%
2024/05/07	3.4	149.90	2	150.75	150.50	1.4	15,202	0.01%
2024/05/06	8.2	149.60	13	150.23	151.00	-4.8	15,341	-0.03%
2024/05/03	8.5	151.82	11.2	153.43	150.00	-2.7	15,481	-0.02%
2024/05/02	8.2	151.42	6	152.17	152.50	2.2	15,559	0.01%
2024/04/30	20.7	149.90	22	149.48	150.00	-1.4	15,694	-0.01%
2024/04/29	8	146.25	6	145.10	144.00	2	15,931	0.01%
2024/04/26	19.2	144.28	9	143.67	142.50	10.2	16,389	0.06%
2024/04/25	28.2	146.52	18	146.86	145.50	10.2	16,636	0.06%
2024/04/24	25	149.72	16	150.25	150.50	9	17,205	0.05%
2024/04/23	12	148.92	25	146.90	147.00	-13	17,902	-0.07%
2024/04/22	25.5	148.48	25	147.88	145.00	0.5	18,185	0.00%
2024/04/19	58.4	151.06	45.7	151.63	152.00	12.6	18,211	0.07%
2024/04/18	64.2	164.27	27.3	163.07	161.00	36.9	18,395	0.20%
2024/04/17	15	160.40	16.3	160.63	162.00	-1.3	18,605	-0.01%
2024/04/16	25	152.55	23.6	151.72	151.00	1.4	18,613	0.01%
2024/04/15	62.5	162.02	50.1	161.04	159.00	12.4	18,414	0.07%
2024/04/12	74.1	160.14	96.1	162.53	165.50	-22	18,195	-0.12%
2024/04/11	141.7	155.42	168.2	155.93	158.00	-26.5	17,688	-0.15%	大買/大賣/
2024/04/10	4	149.00	22.7	149.00	149.00	-18.7	16,606	-0.11%
2024/04/09	28.4	136.45	14	136.50	135.50	14.4	16,565	0.09%
2024/04/08	33.6	141.44	10.3	140.40	138.50	23.3	16,442	0.14%
2024/04/03	76	144.90	26.1	143.38	140.50	49.9	16,264	0.31%
2024/04/02	11.4	142.19	6.2	142.58	142.00	5.2	16,062	0.03%
2024/04/01	14.4	142.47	4	145.63	141.50	10.3	15,972	0.06%
2024/03/29	4.3	148.38	0	148.00	147.50	4.3	15,781	0.03%
2024/03/28	8.4	150.76	5	151.01	150.00	3.4	15,735	0.02%
2024/03/27	13.7	151.30	5	151.50	150.00	8.7	15,708	0.06%
2024/03/26	11.3	159.45	9	157.72	156.00	2.3	15,665	0.01%
2024/03/25	2	160.50	4	160.13	160.00	-2	15,653	-0.01%
2024/03/22	2.3	161.55	11.2	159.09	159.00	-8.9	15,719	-0.06%
2024/03/21	10	160.80	7.3	161.50	161.50	2.7	15,663	0.02%
2024/03/20	40.7	160.97	25.6	161.24	158.50	15	15,677	0.10%
2024/03/19	26.1	163.67	20.8	164.59	166.00	5.3	15,488	0.03%
2024/03/18	25.3	157.58	32	157.97	160.00	-6.7	15,261	-0.04%
2024/03/15	28.5	152.94	35.2	153.31	155.00	-6.8	15,106	-0.04%
2024/03/14	11.4	146.12	7.3	145.46	144.50	4.1	14,883	0.03%
2024/03/13	14.7	151.40	12	151.50	149.50	2.7	14,801	0.02%
2024/03/12	27.6	156.34	16.3	155.89	155.50	11.3	14,662	0.08%
2024/03/11	4.6	160.06	4	160.50	158.50	0.6	14,576	0.00%
2024/03/08	12.5	163.42	17.8	161.62	159.50	-5.3	14,534	-0.04%
2024/03/07	20.2	169.34	26	170.06	165.50	-5.8	14,464	-0.04%
2024/03/06	26.8	169.05	26.1	171.05	172.00	0.7	14,393	0.00%
2024/03/05	28.8	168.57	13.1	169.30	169.50	15.7	14,335	0.11%
2024/03/04	35.6	170.59	67.7	170.24	172.00	-32.1	14,308	-0.22%
2024/03/01	138.8	160.45	119.9	160.81	163.00	18.9	13,957	0.14%	大買/大賣/
2024/02/29	8	169.82	14	170.82	171.50	-6	13,399	-0.04%
2024/02/27	37.5	170.52	22	171.18	170.00	15.5	13,349	0.12%
2024/02/26	24.5	173.37	46	174.66	175.50	-21.5	13,207	-0.16%
2024/02/23	34.7	173.45	21.3	170.96	169.50	13.4	13,015	0.10%
2024/02/22	23.4	169.96	35	170.93	173.50	-11.6	12,929	-0.09%
2024/02/21	12.1	167.20	23.2	165.62	166.50	-11.2	12,837	-0.09%
2024/02/20	16.1	162.91	18	163.42	164.50	-1.9	12,881	-0.01%
2024/02/19	43	160.78	24.6	162.99	163.50	18.4	12,921	0.14%
2024/02/16	78.6	167.70	48.4	168.30	163.00	30.2	12,993	0.23%
2024/02/15	78.2	175.29	91.3	175.03	172.50	-13.1	13,071	-0.10%
2024/02/05	140	169.84	71.2	170.06	171.00	68.8	12,948	0.53%	大買/
2024/02/02	187.6	179.27	185.2	178.24	172.50	2.4	12,773	0.02%	大買/大賣/
2024/02/01	61	169.87	108.1	172.25	173.00	-47.1	12,144	-0.39%	大賣/
2024/01/31	91.6	158.87	61.5	159.59	158.00	30.1	11,969	0.25%
2024/01/30	90.4	158.76	88.6	158.91	160.00	1.7	12,049	0.01%
2024/01/29	70.9	154.25	63.6	152.95	151.50	7.3	12,000	0.06%
2024/01/26	45.6	148.66	38.8	147.84	149.50	6.9	11,911	0.06%
2024/01/25	18.1	153.15	28.1	153.50	152.50	-10	11,796	-0.09%
2024/01/24	71.5	152.37	71.8	152.90	152.50	-0.3	11,911	0.00%
2024/01/23	85.2	156.41	73.4	156.62	155.00	11.8	11,812	0.10%
2024/01/22	66.8	151.22	95.3	153.49	156.00	-28.5	11,625	-0.25%
2024/01/19	93.2	144.98	64.9	143.43	142.00	28.4	11,140	0.25%
2024/01/18	91.4	146.43	100.4	145.89	146.00	-9	10,885	-0.08%
2024/01/17	108.6	141.58	196.2	142.98	147.00	-87.6	10,285	-0.85%	大買/大賣/
2024/01/16	90.4	132.70	100.7	133.27	134.50	-10.4	9,519	-0.11%
2024/01/15	40.1	127.51	70.6	127.44	127.00	-30.5	9,177	-0.33%
2024/01/12	114.3	127.16	108.1	127.77	127.50	6.2	9,016	0.07%	大買/大賣/
2024/01/11	71.8	126.14	72.4	127.83	126.50	-0.6	8,536	-0.01%
2024/01/10	18.2	120.24	27.4	119.52	119.00	-9.3	8,185	-0.11%
2024/01/09	2.2	115.90	4.1	115.86	114.50	-1.9	8,200	-0.02%
2024/01/08	11.2	115.95	8	114.81	113.50	3.2	8,291	0.04%
2024/01/05	6	116.67	14	116.32	117.00	-8	8,419	-0.10%
2024/01/04	16.1	116.12	12.1	114.93	114.50	4	8,563	0.05%
2024/01/03	10	113.84	14	116.86	117.50	-4	8,668	-0.05%
2024/01/02	7	113.36	15	113.73	111.50	-8	8,814	-0.09%
2023/12/29	13.1	113.35	8.3	114.30	112.50	4.8	9,380	0.05%
2023/12/28	4.1	116.16	12	115.42	113.50	-7.9	9,535	-0.08%
2023/12/27	41.3	118.38	44.7	118.59	119.00	-3.4	9,758	-0.03%
2023/12/26	10.1	118.10	9.6	117.79	118.00	0.5	10,180	0.01%
2023/12/25	9	115.22	13	117.73	117.00	-4	11,245	-0.04%
2023/12/22	17	115.56	18.3	115.70	116.00	-1.3	11,705	-0.01%
2023/12/21	9.5	113.42	11.3	114.82	113.50	-1.8	11,817	-0.02%
2023/12/20	6	112.83	12	113.75	113.00	-6	11,992	-0.05%
2023/12/19	6.5	111.44	17	111.09	111.00	-10.6	12,528	-0.08%
2023/12/18	9.3	112.07	2	112.50	111.50	7.3	13,275	0.05%
2023/12/15	10	113.40	16.1	113.41	112.00	-6.1	13,628	-0.04%
2023/12/14	8.3	118.51	10	118.40	116.50	-1.7	14,077	-0.01%
2023/12/13	20	119.25	15	119.60	120.00	5	14,084	0.04%
2023/12/12	18	118.95	10	118.95	119.00	8	14,033	0.06%
2023/12/11	5	116.00	10.3	115.95	117.00	-5.3	13,958	-0.04%
2023/12/08	9.1	114.51	8	115.63	114.00	1.1	13,915	0.01%
2023/12/07	31	118.35	31	116.71	117.00	0	13,878	0.00%
2023/12/06	21.3	118.32	14.3	118.85	118.00	7	13,820	0.05%
2023/12/05	5.2	113.65	64.5	113.53	116.00	-59.3	13,772	-0.43%
2023/12/04	7.1	116.01	6.6	115.23	114.50	0.5	13,739	0.00%
2023/12/01	7.6	117.97	6.4	118.52	118.00	1.2	13,693	0.01%
2023/11/30	6.5	118.51	12.4	118.57	118.50	-5.9	13,690	-0.04%
2023/11/29	53.8	119.87	49	119.52	118.50	4.8	13,619	0.04%
2023/11/28	8.7	115.74	6	116.33	116.50	2.7	13,450	0.02%
2023/11/27	12.1	115.05	15.3	115.99	115.00	-3.2	13,386	-0.02%
2023/11/24	11.9	114.77	12	113.08	112.50	-0.2	13,280	0.00%
2023/11/22	22	114.89	17.3	114.60	114.00	4.7	13,163	0.04%
2023/11/21	13	115.96	26	116.46	115.00	-13	13,120	-0.10%
2023/11/20	28.3	116.51	15.4	116.72	116.50	12.9	13,054	0.10%
2023/11/17	26.1	117.02	24.1	115.99	114.00	2	12,949	0.02%
2023/11/16	27	122.48	33.4	119.39	118.50	-6.4	12,798	-0.05%
2023/11/15	49.7	123.37	51.6	124.05	124.50	-1.9	12,652	-0.01%
2023/11/14	98.5	125.23	88.4	125.65	125.50	10.1	12,392	0.08%
2023/11/13	67.3	127.39	28	126.88	125.00	39.3	12,044	0.33%
2023/11/10	40	140.39	28.2	140.57	138.50	11.8	11,813	0.10%
2023/11/09	69.4	143.14	51.2	144.09	144.50	18.2	11,661	0.16%
2023/11/08	113.8	151.20	118.6	150.65	149.50	-4.7	11,420	-0.04%	大買/大賣/
2023/11/07	80.8	142.22	114.9	143.54	148.50	-34.1	11,018	-0.31%	大賣/
2023/11/06	72.3	133.62	116.1	132.53	135.00	-43.9	10,699	-0.41%	大賣/
2023/11/03	24	125.02	28	125.30	125.00	-4	10,326	-0.04%
2023/11/02	26	122.10	24	122.67	123.50	2	10,218	0.02%
2023/11/01	79.1	122.68	106	121.68	120.00	-27	10,111	-0.27%	大賣/
2023/10/31	68.1	119.67	48.2	119.15	118.50	19.9	9,827	0.20%
2023/10/30	71	117.49	77	116.79	117.50	-6	9,701	-0.06%
2023/10/27	18	113.58	15	112.00	111.50	3	9,528	0.03%
2023/10/26	24.1	108.56	25	110.67	110.50	-0.9	9,483	-0.01%
2023/10/25	9	113.33	12	112.79	112.50	-3	9,372	-0.03%
2023/10/24	16	113.47	9	112.56	112.50	7	9,343	0.07%
2023/10/23	10	113.15	19.5	113.29	114.00	-9.5	9,318	-0.10%
2023/10/20	28.6	115.54	22.4	115.46	115.00	6.3	9,278	0.07%
2023/10/19	18	115.22	26.3	115.39	116.00	-8.3	9,248	-0.09%
2023/10/18	15.1	115.58	9.6	115.39	115.00	5.5	9,152	0.06%
2023/10/17	124.1	119.77	119.1	118.72	118.00	5	9,055	0.06%	大買/大賣/
2023/10/16	7.1	116.20	15	116.37	118.00	-7.9	8,801	-0.09%
2023/10/13	16.1	115.53	48	116.99	115.50	-31.9	8,684	-0.37%
2023/10/12	68.2	118.67	56.1	118.79	119.00	12.1	8,531	0.14%
2023/10/11	49.2	118.22	43.4	117.67	118.00	5.8	8,363	0.07%
2023/10/06	64.1	117.18	51.3	116.74	116.50	12.8	8,172	0.16%
2023/10/05	240.1	118.79	162.5	119.01	119.00	77.6	7,900	0.98%	大買/大賣/
2023/10/04	58	110.86	57	111.35	111.50	1	7,272	0.01%
2023/10/03	43.2	111.40	51.1	111.50	112.00	-7.9	7,051	-0.11%
2023/10/02	84.2	109.31	78.2	109.85	110.00	6	6,767	0.09%
2023/09/28	192.2	108.51	193.7	108.96	111.50	-1.5	6,309	-0.02%	大買/大賣/
2023/09/27	95.1	100.54	159.4	101.76	104.50	-64.3	5,250	-1.23%	大賣/
2023/09/26	33.4	95.74	27	95.50	95.00	6.4	4,708	0.13%
2023/09/25	61.4	94.69	69	95.25	96.20	-7.6	4,503	-0.17%
2023/09/22	155.7	98.36	86.3	98.03	96.00	69.4	4,222	1.64%	大買/
2023/09/21	203.5	99.84	172	99.00	103.00	31.5	3,587	0.88%	大買/大賣/
2023/09/20	66	97.59	151.2	99.00	100.00	-85.2	2,731	-3.12%	大賣/
2023/09/19	92.5	93.18	105.1	93.83	91.00	-12.6	2,290	-0.55%	大賣/
2023/09/18	2.1	88.60	6.4	88.60	88.60	-4.3	1,693	-0.26%
2023/09/15	0	0.00	0.2	80.60	80.60	-0.2	1,606	-0.01%
2023/09/13	1	73.30	3	73.47	73.30	-2	1,586	-0.13%
2023/09/12	1	72.80	2	72.40	72.60	-1	1,585	-0.06%
2023/09/11	2	73.95	4	73.90	74.20	-2	1,570	-0.13%
2023/09/08	2.1	73.80	1.1	73.54	74.00	1	1,555	0.06%
2023/09/07	1.5	73.48	0.1	73.90	73.90	1.4	1,545	0.09%
2023/09/06	0	72.14	5	72.86	73.10	-5	1,535	-0.32%
2023/09/05	0	0.00	0.2	72.10	72.70	-0.2	1,528	-0.01%
2023/09/04	7	71.30	5	72.18	72.20	2	1,522	0.13%
2023/09/01	0	68.50	2	69.70	69.60	-2	1,494	-0.13%
2023/08/30	2.3	67.94	1	68.10	68.10	1.3	1,493	0.09%
2023/08/29	1	67.80	1	68.00	68.20	0	1,491	0.00%
2023/08/28	0	0.00	2	67.80	68.00	-2	1,493	-0.13%
2023/08/25	0	68.60	0	0.00	68.00	0	1,507	0.00%
2023/08/21	1	65.40	3	66.73	67.00	-2	1,480	-0.14%
2023/08/18	5	66.01	59.2	66.79	65.10	-54.1	1,468	-3.68%
2023/08/17	22	71.45	32	71.65	71.40	-10	1,411	-0.71%
2023/08/16	16.2	71.83	40	71.92	72.00	-23.8	1,373	-1.73%
2023/08/15	5	71.44	62	71.89	71.70	-57	1,329	-4.29%
2023/08/14	0	71.37	15.6	71.15	71.30	-15.5	1,293	-1.20%
2023/08/11	0.6	72.60	4	72.78	73.00	-3.4	1,279	-0.26%
2023/08/10	15.5	73.59	2	73.50	73.30	13.5	1,254	1.08%
2023/08/09	48.6	73.00	21	73.68	74.00	27.6	1,207	2.28%
2023/08/08	70	70.76	7	70.66	70.90	63	1,110	5.67%
2023/08/07	20	70.38	44	70.34	70.70	-24	1,085	-2.21%
2023/08/04	0	0.00	3	67.87	68.10	-3	1,043	-0.29%
2023/07/31	6	68.43	5	68.90	68.60	1	1,061	0.10%
2023/07/28	0	0.00	3	68.57	68.90	-3	1,034	-0.29%
2023/07/27	13	66.92	16	67.55	67.60	-3	1,009	-0.30%
2023/07/26	7	66.30	4	66.93	66.50	3	999	0.30%
2023/07/25	2.2	66.45	0	0.00	66.70	2.2	984	0.22%
2023/07/24	4	67.83	0	0.00	67.30	4	964	0.41%
2023/07/21	3	68.50	0.1	69.00	68.60	2.9	949	0.30%
2023/07/20	0	0.00	0	69.50	69.20	0	952	0.00%
2023/07/19	3.1	69.55	0.1	69.80	69.10	3	948	0.32%
2023/07/18	3.1	70.45	0	0.00	70.00	3.1	934	0.33%
2023/07/17	1.2	70.47	0	0.00	70.00	1.2	930	0.13%
2023/07/14	5.1	70.10	5	70.20	69.90	0.1	932	0.01%
2023/07/13	3.6	69.35	1	70.50	70.50	2.6	924	0.28%
2023/07/12	0	0.00	2	68.60	69.20	-2	892	-0.22%
2023/07/11	0	0.00	1	68.60	68.80	-1	888	-0.11%
2023/07/10	0	0.00	0.2	69.10	68.30	-0.2	882	-0.02%
2023/07/07	0.2	69.25	4	69.25	69.20	-3.8	880	-0.43%
2023/07/06	1.5	69.99	2.1	70.24	69.50	-0.5	874	-0.06%
2023/07/05	10.3	70.49	4	70.30	69.40	6.3	863	0.73%
2023/07/04	1	69.70	0	69.60	70.20	1	841	0.12%
2023/07/03	0	67.90	2	68.00	68.00	-2	801	-0.25%
2023/06/30	2	67.60	0	0.00	68.00	2	801	0.25%
2023/06/29	2	67.10	2	67.40	67.50	0	811	0.00%
2023/06/28	16.1	67.15	16	67.39	67.40	0.1	814	0.01%
2023/06/27	1.2	68.06	1	67.90	68.00	0.2	794	0.03%
2023/06/26	0	0.00	2	67.75	67.90	-2	793	-0.25%
2023/06/21	1	68.20	1	68.00	68.00	0	796	0.00%
2023/06/20	0	67.60	0.2	67.60	67.90	-0.2	786	-0.03%
2023/06/19	5	67.40	5	67.70	67.80	0	781	0.00%
2023/06/15	0	67.26	0	0.00	67.20	0	760	0.00%
2023/06/14	0.1	67.85	0.1	68.00	67.60	0	760	0.00%
2023/06/13	2	67.60	2	67.90	67.80	0	760	0.00%
2023/06/12	2.1	67.89	4	67.90	67.90	-1.9	761	-0.25%
2023/06/09	3	67.57	0.2	67.50	67.50	2.8	756	0.37%
2023/06/08	0	0.00	0.1	67.65	67.50	-0.1	764	-0.01%
2023/06/07	1.1	67.80	0	0.00	67.80	1.1	778	0.14%
2023/06/06	0	0.00	3	67.40	67.40	-3	775	-0.39%
2023/06/05	3	66.10	0	0.00	66.00	3	762	0.40%
2023/06/02	0.1	66.32	0	66.30	66.30	0.1	770	0.01%
2023/05/31	0	66.40	0	0.00	65.90	0	786	0.00%
2023/05/30	0	66.50	0	0.00	66.60	0	782	0.00%
2023/05/29	0	67.05	0.1	67.07	66.60	-0.1	812	-0.01%
2023/05/26	0	66.55	0	0.00	66.60	0	877	0.00%
2023/05/25	0	67.00	0	0.00	66.80	0	882	0.00%
2023/05/24	0	67.20	1	67.10	67.40	-1	887	-0.11%
2023/05/23	0.1	66.60	0	0.00	66.80	0.1	895	0.01%
2023/05/22	0	66.50	1	66.40	66.70	-1	910	-0.11%
2023/05/19	1	66.00	0	0.00	66.10	1	907	0.11%
2023/05/18	0	65.80	0	0.00	65.80	0	906	0.00%
2023/05/17	0	65.00	0	0.00	65.40	0	911	0.00%
2023/05/16	0	65.30	0	0.00	65.00	0	912	0.00%
2023/05/15	0	65.00	0	0.00	64.90	0	920	0.00%
2023/05/12	0	64.20	0.7	64.40	64.50	-0.7	935	-0.07%
2023/05/11	0.1	64.58	0	64.50	64.40	0.1	939	0.01%
2023/05/08	3	64.80	43	64.40	65.00	-40	968	-4.13%
2023/05/05	1	65.30	8	65.54	65.40	-7	977	-0.71%
2023/05/04	0	0.00	2	67.20	67.10	-2	971	-0.21%
2023/05/03	0	0.00	6.5	67.10	66.90	-6.5	985	-0.66%
2023/05/02	0	66.90	1	66.70	67.10	-1	1,029	-0.09%
2023/04/27	2	66.10	2.1	66.39	66.40	-0.1	1,049	-0.01%
2023/04/26	1	66.20	0.1	66.20	66.20	1	1,054	0.09%
2023/04/25	0	0.00	0.2	66.00	65.70	-0.2	1,050	-0.02%
2023/04/24	1	66.20	1	66.10	66.00	0	1,045	0.00%
2023/04/21	2	67.00	10	66.39	66.20	-8	1,058	-0.76%
2023/04/20	4	67.20	1	67.20	67.10	3	1,061	0.28%
2023/04/19	1	68.50	0	0.00	68.20	1	1,053	0.09%
2023/04/18	1	68.30	5.2	68.34	68.50	-4.2	1,042	-0.40%
2023/04/13	2.1	67.51	0.1	67.30	67.30	2	1,035	0.19%
2023/04/12	0.1	67.74	0	0.00	67.50	0.1	1,034	0.01%
2023/04/11	1	67.80	6	67.83	67.80	-5	1,034	-0.48%
2023/04/10	0	67.80	1	68.00	67.50	-1	1,048	-0.09%
2023/04/07	0.1	67.60	0	0.00	67.50	0.1	1,048	0.01%
2023/04/06	4	66.66	5	67.50	67.40	-1	1,048	-0.09%
2023/03/31	1	67.60	0	0.00	67.60	1	1,058	0.09%
2023/03/30	0	0.00	0.1	67.01	67.20	-0.1	1,117	-0.01%
2023/03/29	0	66.60	0	0.00	66.70	0	1,170	0.00%
2023/03/28	1	65.90	1	66.10	66.10	0	1,260	0.00%
2023/03/27	0.1	66.60	0	66.30	66.60	0.1	1,355	0.00%
2023/03/24	0.1	66.90	0	0.00	66.30	0.1	1,428	0.01%
2023/03/23	0	0.00	3	66.80	66.90	-3	1,426	-0.21%
2023/03/22	10	66.80	1	66.80	66.70	9	1,435	0.63%
2023/03/21	3	66.50	1	66.40	66.50	2	1,438	0.14%
2023/03/20	0	66.40	0	0.00	65.90	0	1,455	0.00%
2023/03/17	0	66.20	5	65.80	66.40	-5	1,467	-0.34%
2023/03/16	6	65.48	9	65.39	65.60	-3	1,470	-0.20%
2023/03/15	4	66.68	4	66.50	66.20	0	1,479	0.00%
2023/03/13	0	66.20	7	65.90	66.90	-7	1,515	-0.46%
2023/03/10	0	0.00	2	66.30	66.70	-2	1,518	-0.13%
2023/03/09	0.1	66.50	3	66.50	66.70	-2.9	1,519	-0.19%
2023/03/08	4.1	66.25	0	0.00	66.30	4.1	1,528	0.27%
2023/03/07	2.1	65.70	0	0.00	66.10	2.1	1,538	0.14%
2023/03/06	6	65.50	0	0.00	65.60	6	1,540	0.39%
2023/03/03	0	0.00	9	65.23	65.40	-9	1,543	-0.58%
2023/03/02	1	64.90	4	64.50	64.80	-3	1,547	-0.19%
2023/03/01	7.1	64.00	6.2	64.03	64.10	0.8	1,546	0.05%
2023/02/24	19	64.76	11	64.66	65.00	8	1,517	0.53%
2023/02/23	6	67.27	0	0.00	67.30	6	1,449	0.41%
2023/02/22	2	66.90	3.9	66.72	67.00	-1.9	1,468	-0.13%
2023/02/21	1	67.12	1	67.50	67.40	0	1,469	0.00%
2023/02/20	4	67.50	0	0.00	67.60	4	1,480	0.27%
2023/02/17	1	66.00	1	66.30	66.40	0	1,478	0.00%
2023/02/16	0	66.00	1	65.90	65.80	-1	1,494	-0.06%
2023/02/15	9	65.32	0	0.00	65.20	9	1,515	0.59%
2023/02/14	2	65.80	0	0.00	65.60	2	1,515	0.13%
2023/02/13	1	65.10	2	65.50	65.70	-1	1,531	-0.07%
2023/02/10	8.2	66.04	3	66.00	65.80	5.2	1,540	0.33%
2023/02/09	0	66.48	1	66.30	66.40	-1	1,541	-0.06%
2023/02/08	7.4	66.82	0	0.00	66.60	7.4	1,556	0.48%
2023/02/07	1	65.70	1	66.20	66.50	0	1,562	0.00%
2023/02/06	2.1	66.31	1	66.00	66.00	1.1	1,585	0.07%
2023/02/03	1.2	66.48	7	66.36	66.90	-5.8	1,576	-0.37%
2023/02/02	0.1	66.10	1	65.60	65.90	-0.9	1,634	-0.06%
2023/02/01	10	65.38	2	65.30	65.40	8	1,620	0.49%
2023/01/31	2	64.40	13	64.65	65.40	-11	1,615	-0.68%
2023/01/30	0	0.00	1.4	63.79	63.90	-1.4	1,578	-0.09%
2023/01/17	1.4	63.43	5	63.32	63.40	-3.6	1,569	-0.23%
2023/01/12	1	63.20	0	0.00	63.10	1	1,605	0.06%
2023/01/11	15	63.40	0.5	63.50	63.60	14.5	1,636	0.88%
2023/01/10	4	62.80	14	62.91	62.80	-10	1,667	-0.60%
2023/01/06	0	0.00	1	61.20	61.10	-1	1,727	-0.06%
2023/01/05	0.1	61.10	0	61.40	61.20	0.1	1,756	0.00%
2023/01/04	1.1	60.82	0	61.00	60.70	1.1	1,794	0.06%
2023/01/03	0.1	61.10	0	0.00	61.10	0.1	1,846	0.00%
2022/12/30	2	61.10	2	61.10	61.10	0	1,857	0.00%
2022/12/29	2	61.00	2	61.10	61.10	0	1,868	0.00%
2022/12/28	7	61.23	6	61.60	61.60	1	1,893	0.05%
2022/12/27	6	62.10	6	62.20	62.20	0	1,901	0.00%
2022/12/26	4	62.15	4	62.50	62.50	0	1,920	0.00%
2022/12/22	2	63.10	18	63.00	63.30	-16	1,938	-0.83%
2022/12/21	15	61.57	10	61.90	61.70	5	1,893	0.26%
2022/12/20	11	62.98	0	0.00	61.70	11	1,835	0.60%
2022/12/19	6	63.93	23	63.66	64.20	-17	1,791	-0.95%
2022/12/16	0	0.00	10	62.60	62.90	-10	1,711	-0.58%
2022/12/13	0.1	62.20	1	62.80	62.70	-0.9	1,839	-0.05%
2022/12/09	0	0.00	0.1	62.70	63.40	-0.1	1,948	-0.01%
2022/12/08	0	0.00	2	62.20	62.70	-2	1,954	-0.10%
2022/12/07	0	0.00	1	62.50	62.30	-1	1,975	-0.05%
2022/12/06	0	0.00	1	62.50	62.50	-1	1,979	-0.05%
2022/12/05	1	62.70	0	0.00	62.80	1	1,972	0.05%
2022/12/02	1.1	63.44	0	0.00	63.50	1.1	1,951	0.06%
2022/12/01	10	63.20	0	0.00	63.00	10	1,956	0.51%
2022/11/30	0.1	62.40	1	62.60	62.90	-0.9	1,981	-0.05%
2022/11/29	0.1	60.90	1	62.10	62.60	-1	1,989	-0.05%
2022/11/28	1	60.80	0	0.00	61.50	1	1,989	0.05%
2022/11/25	3.1	61.40	1	61.10	61.10	2.1	1,989	0.10%
2022/11/24	0	0.00	8	61.01	61.10	-8	1,993	-0.40%
2022/11/23	1	60.50	2	60.30	60.30	-1	2,002	-0.05%
2022/11/22	0	0.00	2	60.20	60.30	-2	2,016	-0.10%
2022/11/21	4	60.38	0	0.00	60.20	4	2,037	0.20%
2022/11/18	4	61.10	0	0.00	60.60	4	2,040	0.20%
2022/11/17	1.1	60.01	1	60.60	60.70	0.1	2,034	0.00%
2022/11/16	1	60.30	2	60.30	59.90	-1	2,038	-0.05%
2022/11/15	5	60.20	1	60.50	60.60	4	2,028	0.20%
2022/11/14	4	60.28	9	60.19	60.40	-5	2,023	-0.25%
2022/11/11	7	59.91	4	60.03	60.10	3	2,032	0.15%
2022/11/10	1	59.00	0	0.00	58.80	1	2,033	0.05%
2022/11/09	1	58.60	2	59.00	59.40	-1	2,041	-0.05%
2022/11/08	2.1	58.70	1.1	58.61	58.20	1	2,046	0.05%
2022/11/07	5	57.80	0	0.00	57.90	5	2,058	0.24%
2022/11/04	0	0.00	0.1	57.10	57.60	-0.1	2,079	0.00%
2022/11/03	2	56.85	3	56.80	57.20	-1	2,087	-0.05%
2022/11/02	14	57.61	8	57.55	57.50	6	2,122	0.28%
2022/11/01	2	58.10	0	0.00	58.00	2	2,172	0.09%
2022/10/31	20.1	58.90	10	58.20	58.30	10.1	2,172	0.46%
2022/10/28	1	61.20	0	0.00	61.40	1	2,109	0.05%
2022/10/27	6	61.98	4	62.20	61.80	2	2,120	0.09%
2022/10/26	2	61.20	0	0.00	61.90	2	2,134	0.09%
2022/10/25	7	61.49	0	0.00	61.70	7	2,147	0.33%
2022/10/24	4	62.35	0	0.00	62.30	4	2,182	0.18%
2022/10/21	7	62.60	1	62.90	62.30	6	2,190	0.27%
2022/10/20	10	62.06	14	63.14	63.20	-4	2,193	-0.18%
2022/10/19	18	62.34	23	62.80	62.50	-5	2,178	-0.23%
2022/10/18	11	61.66	8	62.05	61.80	3	2,167	0.14%
2022/10/17	1	60.80	1	61.80	61.50	0	2,147	0.00%
2022/10/14	9	61.46	22	61.95	61.40	-13	2,121	-0.61%
2022/10/13	19.1	60.74	0	0.00	60.20	19.1	2,128	0.90%
2022/10/12	11.1	61.20	12	62.05	61.70	-0.9	2,112	-0.04%
2022/10/11	4	62.43	7	62.63	62.80	-3	2,098	-0.14%
2022/10/07	4	61.45	0	61.60	61.70	4	2,063	0.19%
2022/10/06	0	0.00	6	62.00	61.60	-6	2,071	-0.29%
2022/10/05	6	61.47	7.2	61.84	61.40	-1.2	2,100	-0.05%
2022/10/04	0.1	60.70	1	61.20	60.80	-0.9	2,091	-0.04%
2022/10/03	0	0.00	1.1	59.60	59.70	-1.1	2,095	-0.05%
2022/09/30	3	57.90	2	58.80	58.80	1	2,109	0.05%
2022/09/29	5.2	58.44	5	59.00	59.00	0.2	2,122	0.01%
2022/09/28	12	59.35	11	59.10	58.40	1	2,179	0.05%
2022/09/27	5.1	59.20	6	58.70	59.30	-0.9	2,211	-0.04%
2022/09/26	28	59.24	14	59.10	58.80	14	2,235	0.63%
2022/09/23	0	0.00	9	60.80	60.80	-9	2,236	-0.40%
2022/09/22	0	0.00	3	59.83	59.70	-3	2,292	-0.13%
2022/09/21	6	59.60	6	60.12	59.70	0	2,252	0.00%
2022/09/20	14	59.94	2	59.60	60.30	12	2,211	0.54%
2022/09/19	11	60.66	0	0.00	60.10	11	2,152	0.51%
2022/09/16	8	61.01	7	61.51	61.90	1	2,185	0.05%
2022/09/15	1	61.90	0	0.00	61.80	1	2,307	0.04%
2022/09/14	2	61.80	1	62.20	61.90	1	2,475	0.04%
2022/09/13	0	0.00	2	63.05	62.90	-2	2,650	-0.08%
2022/09/12	0	0.00	1	62.70	62.70	-1	2,971	-0.03%
2022/09/08	0	0.00	2	61.75	62.00	-2	3,296	-0.06%
2022/09/07	1	61.10	2	61.00	61.30	-1	3,492	-0.03%
2022/09/06	19	61.52	6	61.17	61.20	13	3,626	0.36%
2022/09/05	18.2	63.75	3	63.30	63.00	15.2	3,648	0.42%
2022/09/02	1	64.50	3	64.83	64.60	-2	3,681	-0.05%
2022/09/01	4	64.40	14	64.39	64.50	-10	3,742	-0.27%
2022/08/31	0	0.00	1	64.90	64.70	-1	3,767	-0.03%
2022/08/30	5	64.48	1	64.60	64.50	4	3,816	0.10%
2022/08/29	6	64.90	1	65.40	64.70	5	3,908	0.13%
2022/08/26	13	65.93	11	65.86	66.00	2	4,058	0.05%
2022/08/25	1	64.80	2	65.20	64.70	-1	4,082	-0.02%
2022/08/24	4	64.88	3	65.13	64.60	1	4,180	0.02%
2022/08/22	2	64.35	1.1	64.79	64.40	0.9	4,256	0.02%
2022/08/19	1	64.30	0	0.00	64.40	1	4,299	0.02%
2022/08/18	12	64.19	0	0.00	64.10	12	4,371	0.27%
2022/08/17	3	65.20	0	0.00	65.00	3	4,454	0.07%
2022/08/16	0	0.00	1	65.70	65.50	-1	4,461	-0.02%
2022/08/15	0	0.00	4	65.78	65.70	-4	4,496	-0.09%
2022/08/12	6	64.85	5	65.36	65.10	1	4,552	0.02%
2022/08/11	1.3	64.32	1	64.10	64.10	0.3	4,578	0.01%
2022/08/10	1.2	64.27	0	0.00	64.00	1.2	4,621	0.03%
2022/08/09	6.2	64.35	3	64.93	64.50	3.2	4,740	0.07%
2022/08/08	7.1	65.47	2	65.50	65.50	5.1	4,756	0.11%
2022/08/05	0	0.00	0.1	69.50	69.30	-0.1	4,710	0.00%
2022/08/04	0.3	67.81	0	0.00	68.50	0.3	4,763	0.01%
2022/08/01	1	69.70	5	70.18	70.20	-4	4,938	-0.08%
2022/07/29	1	69.50	1	70.00	69.20	0	5,033	0.00%
2022/07/28	0	68.60	1	69.50	69.50	-1	5,100	-0.02%
2022/07/26	1	67.70	0	0.00	67.80	1	5,338	0.02%
2022/07/25	0	0.00	7	68.39	68.30	-7	5,367	-0.13%
2022/07/22	0	0.00	7	65.80	66.90	-7	5,386	-0.13%
2022/07/21	2	66.00	0	0.00	66.80	2	5,412	0.04%
2022/07/18	0	0.00	0	64.50	64.50	0	5,613	0.00%
2022/07/15	0.2	64.00	1	64.00	64.10	-0.8	5,735	-0.01%
2022/07/14	0	63.40	0	0.00	63.40	0	5,877	0.00%
2022/07/13	1	63.70	0	0.00	62.50	1	5,894	0.02%
2022/07/12	0	62.54	0	0.00	62.80	0	5,884	0.00%
2022/07/11	1	62.90	0	0.00	63.10	1	5,893	0.02%
2022/07/08	1	62.20	1	62.70	62.90	0	5,916	0.00%
2022/07/06	1.1	60.00	4	59.78	59.90	-2.9	5,903	-0.05%
2022/07/05	0.1	61.10	1	63.40	61.50	-0.9	5,853	-0.02%
2022/07/04	5.1	61.39	7	61.93	61.30	-1.9	5,826	-0.03%
2022/07/01	7	64.80	3.1	65.06	63.70	4	5,812	0.07%
2022/06/30	12	67.17	15	67.53	67.10	-3	5,788	-0.05%
2022/06/29	2	67.60	10	67.62	67.30	-8	5,775	-0.14%
2022/06/28	4	69.00	1	69.40	68.70	3	5,771	0.05%
2022/06/27	6	68.37	9	68.16	68.70	-3	5,760	-0.05%
2022/06/24	15	69.18	5	67.34	67.70	10	5,784	0.17%
2022/06/23	23.1	71.20	21	71.37	71.00	2.1	5,718	0.04%
2022/06/22	7	71.37	18	71.43	70.70	-11	5,538	-0.20%
2022/06/21	22	69.47	31	69.87	70.80	-9	5,358	-0.17%
2022/06/20	20	69.28	7.1	69.37	68.00	12.9	5,175	0.25%
2022/06/17	17	79.34	7	79.86	77.30	10	4,855	0.21%
2022/06/16	13	80.13	8	80.03	79.90	5	4,582	0.11%
2022/06/15	4	78.88	1	80.20	78.60	3	4,397	0.07%
2022/06/14	0	0.00	1.5	75.93	76.90	-1.5	4,261	-0.04%
2022/06/13	1.5	76.97	0.1	77.50	77.20	1.4	4,204	0.03%
2022/06/10	8	78.73	13	79.15	78.70	-5	4,156	-0.12%
2022/06/09	6	80.52	0.2	80.20	80.40	5.8	4,094	0.14%
2022/06/08	1	80.40	0	0.00	80.30	1	4,092	0.02%
2022/06/07	4.1	80.00	3	80.83	80.70	1.1	4,058	0.03%
2022/06/06	24	80.95	28.2	81.14	80.30	-4.2	3,972	-0.11%
2022/06/02	5	78.08	4	78.40	77.60	1	3,857	0.03%
2022/06/01	13	78.13	20	78.13	78.20	-7	3,826	-0.18%
2022/05/31	2.1	75.60	2	75.60	75.30	0.1	3,743	0.00%
2022/05/30	4	75.73	9	75.88	76.00	-5	3,723	-0.13%
2022/05/27	16	75.71	13	75.78	75.20	3	3,729	0.08%
2022/05/26	13	74.97	12	74.99	75.00	1	3,800	0.03%
2022/05/25	3.2	72.38	3.1	74.40	74.90	0.1	3,772	0.00%
2022/05/24	2	72.70	1	72.80	72.10	1	3,707	0.03%
2022/05/23	3.1	72.51	2.6	72.88	72.40	0.5	3,734	0.01%
2022/05/20	4	73.65	6	73.82	73.60	-2	3,740	-0.05%
2022/05/19	3	71.43	5.1	71.55	72.00	-2.1	3,762	-0.06%
2022/05/18	5.7	71.91	23	72.09	72.20	-17.3	3,875	-0.45%
2022/05/17	8	70.81	11.7	70.65	71.00	-3.7	3,984	-0.09%
2022/05/16	3	68.13	3	68.43	68.10	0	4,318	0.00%
2022/05/13	3	68.63	7	68.53	68.60	-4	4,505	-0.09%
2022/05/12	4	68.80	1	68.50	68.10	3	4,573	0.07%
2022/05/11	2	68.60	1	68.80	68.70	1	4,538	0.02%
2022/05/10	3	68.20	4	68.50	68.90	-1	4,525	-0.02%
2022/05/09	7	67.10	2	67.30	67.20	5	4,480	0.11%
2022/05/06	8	67.64	4	68.10	67.80	4	4,487	0.09%
2022/05/05	0	0.00	3	69.30	69.60	-3	4,548	-0.07%
2022/05/04	13.1	68.42	41	68.50	68.00	-27.9	4,550	-0.61%
2022/05/03	23.2	69.57	6	69.90	69.80	17.2	4,464	0.38%
2022/04/29	0	71.50	6	71.60	71.80	-6	4,481	-0.13%
2022/04/28	19	69.68	16	70.45	71.50	3	4,598	0.07%
2022/04/27	31	69.93	8	69.90	70.10	23	4,667	0.49%
2022/04/26	17	71.68	4	71.80	72.80	13	4,786	0.27%
2022/04/25	31	70.06	25.7	70.11	70.10	5.3	4,783	0.11%
2022/04/22	18	72.71	27	72.27	72.20	-9	4,779	-0.19%
2022/04/21	10	73.24	14	74.29	73.80	-4	4,752	-0.08%
2022/04/20	36.1	74.05	23	73.88	74.30	13.1	4,754	0.27%
2022/04/18	0	77.60	10	78.00	77.60	-10	4,963	-0.20%
2022/04/15	2	80.00	1	79.80	79.60	1	5,024	0.02%
2022/04/14	29	80.34	3	80.40	79.70	26	5,044	0.52%
2022/04/12	1	78.00	0	0.00	77.50	1	5,042	0.02%
2022/04/11	15	78.23	16	78.33	78.20	-1	5,098	-0.02%
2022/04/08	2	76.71	1	77.20	77.20	1	5,157	0.02%
2022/04/07	3.1	77.63	2	77.40	77.10	1.1	5,313	0.02%
2022/04/06	3.3	78.30	1	78.40	78.50	2.3	5,417	0.04%
2022/04/01	16.2	79.34	19	79.24	79.30	-2.8	5,449	-0.05%
2022/03/31	7.2	80.16	4	80.83	79.30	3.2	5,508	0.06%
2022/03/30	3	81.83	8	81.75	81.70	-5	5,464	-0.09%
2022/03/29	0.1	81.73	1	82.30	81.40	-0.9	5,463	-0.02%
2022/03/28	6.2	81.07	13	81.27	82.30	-6.8	5,466	-0.12%
2022/03/25	3	83.60	3	83.27	83.20	0	5,431	0.00%
2022/03/24	4	84.63	7	84.89	85.00	-3	5,434	-0.06%
2022/03/23	20	85.07	21	85.23	84.70	-1	5,491	-0.02%
2022/03/22	1	84.70	0	0.00	84.70	1	5,505	0.02%
2022/03/21	9	86.50	5	86.00	85.80	4	5,504	0.07%
2022/03/18	3	87.23	11	87.27	86.90	-8	5,500	-0.15%
2022/03/17	1	84.90	9	84.80	84.90	-8	5,451	-0.15%
2022/03/16	7	82.09	0	0.00	82.60	7	5,466	0.13%
2022/03/15	3	84.17	0.2	83.90	83.80	2.8	5,460	0.05%
2022/03/14	0	84.70	4	85.27	85.70	-4	5,465	-0.07%
2022/03/11	0	0.00	3	85.03	84.10	-3	5,464	-0.05%
2022/03/10	0	0.00	7	84.66	84.80	-7	5,458	-0.13%
2022/03/09	3	82.17	9.1	82.49	82.10	-6.1	5,429	-0.11%
2022/03/08	2	80.80	5	81.12	80.40	-3	5,415	-0.06%
2022/03/07	9.1	80.82	7.2	81.05	81.60	1.9	5,442	0.03%
2022/03/04	28	83.41	3.1	83.36	83.30	24.9	5,396	0.46%
2022/03/03	1	85.00	5	85.02	85.00	-4	5,387	-0.07%
2022/03/02	18	83.20	14	83.10	83.90	4	5,383	0.07%
2022/03/01	1	84.50	6	84.82	85.00	-5	5,330	-0.09%
2022/02/25	33.4	84.95	17	84.41	83.00	16.4	5,286	0.31%
2022/02/24	4	86.73	5	86.60	86.90	-1	5,175	-0.02%
2022/02/23	8	86.71	12	87.35	87.80	-4	5,126	-0.08%
2022/02/22	7	86.19	4	86.20	85.80	3	5,085	0.06%
2022/02/21	23	86.25	23	86.16	86.50	0	5,038	0.00%
2022/02/18	68.2	85.38	93.7	85.30	85.60	-25.4	5,000	-0.51%
2022/02/17	65.1	87.26	44.5	87.53	86.20	20.6	4,920	0.42%
2022/02/16	32	91.35	46	89.84	89.90	-14	4,778	-0.29%
2022/02/15	144.7	95.42	137.2	95.69	89.80	7.5	4,626	0.16%	大買/大賣/
2022/02/14	72	95.30	67.1	95.42	96.20	4.9	4,161	0.12%
2022/02/11	17.2	91.21	15	90.43	90.50	2.2	3,921	0.06%
2022/02/10	12.1	89.28	11	89.23	88.30	1.1	3,833	0.03%
2022/02/09	11	89.25	3	89.37	89.60	8	3,830	0.21%
2022/02/08	11	89.08	8	88.23	89.50	3	3,810	0.08%
2022/02/07	15	87.94	1.1	88.82	89.40	13.9	3,780	0.37%
2022/01/26	35.1	88.08	28	88.38	85.00	7.1	3,729	0.19%
2022/01/25	21.2	86.48	41	86.44	86.50	-19.8	3,602	-0.55%
2022/01/24	28.1	85.15	30	85.45	86.30	-1.9	3,512	-0.06%
2022/01/21	35.7	89.58	50.1	89.46	89.20	-14.4	3,413	-0.42%
2022/01/20	24.1	88.71	34	88.72	90.00	-9.9	3,318	-0.30%
2022/01/19	12	86.58	29.1	86.70	85.10	-17.1	3,170	-0.54%
2022/01/18	51.1	89.39	37	89.18	90.20	14.1	3,068	0.46%
2022/01/17	4	84.18	6	84.27	85.30	-2	2,907	-0.07%
2022/01/14	9	83.70	14	83.98	85.20	-5	2,855	-0.18%
2022/01/13	8	83.93	9	84.33	84.50	-1	2,791	-0.04%
2022/01/12	26	84.15	21.1	83.28	85.00	4.9	2,749	0.18%
2022/01/11	108.1	83.02	178.1	83.48	84.00	-70	2,641	-2.65%	大買/大賣/
2022/01/10	18	78.82	13	77.65	79.20	5	2,347	0.21%
2022/01/07	107	76.47	106	76.22	76.90	1	2,252	0.04%	大買/大賣/
2022/01/06	18	75.16	21.1	74.95	75.40	-3.1	2,171	-0.14%
2022/01/05	39	74.90	40	74.32	75.30	-1	2,130	-0.05%
2022/01/04	55	75.35	56	75.01	75.10	-1	2,111	-0.05%
2022/01/03	100	74.23	109	74.00	74.20	-9	2,049	-0.44%	大賣/
2021/12/30	84	73.54	81	73.62	73.50	3	1,965	0.15%
2021/12/29	52.1	70.17	73.3	70.33	71.50	-21.2	1,810	-1.17%
2021/12/28	15	67.59	31.1	67.48	67.90	-16.1	1,690	-0.95%
2021/12/27	30.1	66.16	21	66.21	67.00	9.1	1,652	0.55%
2021/12/24	0	0.00	1	65.00	64.80	-1	1,584	-0.06%
2021/12/23	2	65.00	5	65.16	64.90	-3	1,577	-0.19%
2021/12/22	24	64.84	0	0.00	64.90	24	1,581	1.52%
2021/12/21	5	64.70	5	64.72	64.70	0	1,570	0.00%
2021/12/17	15	65.68	11	65.10	65.10	4	1,521	0.26%
2021/12/16	9	64.16	2	64.30	64.30	7	1,466	0.48%
2021/12/15	6	64.20	6	64.40	64.40	0	1,485	0.00%
2021/12/14	3	64.77	4	64.88	64.50	-1	1,488	-0.07%
2021/12/13	1	65.30	1	65.30	65.30	0	1,498	0.00%
2021/12/10	16	65.59	16	65.43	65.30	0	1,503	0.00%
2021/12/09	0	0.00	16	65.06	65.20	-16	1,484	-1.08%
2021/12/08	8	65.20	2	65.30	65.40	6	1,501	0.40%
2021/12/07	13	65.22	8	65.60	65.20	5	1,555	0.32%
2021/12/06	0	0.00	2	65.00	65.20	-2	1,573	-0.13%
2021/12/03	4	65.60	0	0.00	65.40	4	1,601	0.25%
2021/12/02	9	65.27	8	65.01	65.10	1	1,617	0.06%
2021/12/01	4	66.00	11	64.73	66.30	-7	1,632	-0.43%
2021/11/30	3	63.47	7	63.44	63.40	-4	1,604	-0.25%
2021/11/29	17	63.02	15	63.25	63.70	2	1,632	0.12%
2021/11/26	8	63.53	0	0.00	63.30	8	1,646	0.49%
2021/11/24	1	64.50	0	0.00	64.70	1	1,662	0.06%
2021/11/23	3	64.53	4	64.20	64.60	-1	1,701	-0.06%
2021/11/22	4	65.10	2	65.20	65.40	2	1,710	0.12%
2021/11/18	1	65.30	0	0.00	65.30	1	1,722	0.06%
2021/11/17	1	64.20	1	64.20	64.40	0	1,729	0.00%
2021/11/16	13	64.93	16.5	64.56	64.40	-3.5	1,743	-0.20%
2021/11/15	3	65.63	0	0.00	65.90	3	1,754	0.17%
2021/11/12	9	65.46	8.3	65.35	65.90	0.7	1,769	0.04%
2021/11/11	3.1	64.15	4	64.35	64.30	-0.9	1,780	-0.05%
2021/11/10	0.2	64.51	2	64.65	64.40	-1.8	1,814	-0.10%
2021/11/09	1.1	64.64	0	0.00	64.60	1.1	1,855	0.06%
2021/11/08	6.1	64.11	7	64.94	65.00	-0.9	1,901	-0.05%
2021/11/05	6	64.90	17	65.13	64.90	-11	1,957	-0.56%
2021/11/04	6	64.72	5	64.54	64.70	1	2,023	0.05%
2021/11/03	14	64.04	13	64.39	64.50	1	2,105	0.05%
2021/11/02	2	63.60	17	63.61	63.80	-15	2,099	-0.71%
2021/11/01	7.5	62.57	8	62.76	62.50	-0.5	2,068	-0.02%
2021/10/29	5	62.56	3	62.70	62.80	2	2,050	0.10%
2021/10/28	3	62.50	2	62.70	62.70	1	2,067	0.05%
2021/10/27	2	62.30	2	62.75	62.80	0	2,085	0.00%
2021/10/26	11	62.52	3	62.70	62.70	8	2,125	0.38%
2021/10/25	0	0.00	3	62.23	62.50	-3	2,147	-0.14%
2021/10/22	7	62.17	11	62.31	62.00	-4	2,179	-0.18%
2021/10/21	1	62.00	0	0.00	63.10	1	2,182	0.05%
2021/10/20	2	62.00	4	62.65	62.20	-2	2,234	-0.09%
2021/10/19	6	62.00	28.1	61.96	61.20	-22.1	2,223	-0.99%
2021/10/15	0	60.70	1	60.70	60.60	-1	2,208	-0.05%
2021/10/14	0	0.00	1	60.00	60.00	-1	2,232	-0.04%
2021/10/12	21	58.69	0	0.00	59.20	21	2,289	0.92%
2021/10/08	4	59.53	4	59.80	59.50	0	2,275	0.00%
2021/10/07	2.8	58.98	21	59.01	59.00	-18.2	2,275	-0.80%
2021/10/06	22	58.36	0	0.00	58.10	22	2,314	0.95%
2021/10/05	0	0.00	2	58.85	59.40	-2	2,305	-0.09%
2021/10/04	13	58.35	15	58.56	58.10	-2	2,321	-0.09%
2021/10/01	7	59.33	10	59.39	59.00	-3	2,351	-0.13%
2021/09/30	6	60.42	4.1	59.95	60.50	1.9	2,395	0.08%
2021/09/29	19	60.33	0	0.00	60.00	19	2,490	0.76%
2021/09/28	13	61.76	1	61.50	61.70	12	2,619	0.46%
2021/09/27	2	62.25	0	0.00	62.60	2	2,630	0.08%
2021/09/24	1	62.90	4	62.83	62.70	-3	2,634	-0.11%
2021/09/23	1	62.60	0	0.00	62.40	1	2,648	0.04%
2021/09/22	28	62.00	13	62.25	62.30	15	2,639	0.57%
2021/09/17	2	62.50	4	64.30	64.30	-2	2,605	-0.08%
2021/09/16	4	62.80	3	62.70	62.60	1	2,601	0.04%
2021/09/15	10	63.18	37	62.78	62.60	-27	2,581	-1.05%
2021/09/14	17	64.11	0	0.00	63.60	17	2,576	0.66%
2021/09/13	39	64.26	7	64.10	64.40	32	2,570	1.24%
2021/09/10	6	63.35	13	62.56	63.80	-7	2,548	-0.27%
2021/09/09	0	0.00	9	60.84	61.10	-9	2,487	-0.36%
2021/09/08	26	60.15	0	61.20	59.30	26	2,471	1.05%
2021/09/07	9	61.20	0	0.00	61.80	9	2,451	0.37%
2021/09/06	12	61.83	14	61.54	61.60	-2	2,439	-0.08%
2021/09/03	6	60.45	4	61.08	61.00	2	2,415	0.08%
2021/09/02	12	60.98	4	61.03	60.30	8	2,402	0.33%
2021/09/01	6	60.50	2	60.35	60.20	4	2,367	0.17%
2021/08/31	1	59.10	0	0.00	60.00	1	2,343	0.04%
2021/08/30	1	59.60	0	0.00	59.60	1	2,349	0.04%
2021/08/27	1	58.80	6	59.55	59.20	-5	2,338	-0.21%
2021/08/25	2	58.05	2	58.60	58.30	0	2,315	0.00%
2021/08/23	4	58.25	0	0.00	58.70	4	2,384	0.17%
2021/08/20	2	57.50	2	57.50	57.50	0	2,406	0.00%
2021/08/19	6	58.60	4	57.75	57.50	2	2,404	0.08%
2021/08/18	2.1	59.78	8	59.85	59.60	-5.9	2,371	-0.25%
2021/08/17	2	60.05	4	60.30	59.50	-2	2,365	-0.08%
2021/08/16	3	60.10	6	60.62	59.90	-3	2,332	-0.13%
2021/08/13	6	63.70	4	63.33	62.10	2	2,299	0.09%
2021/08/12	9	64.99	4	64.30	64.80	5	2,262	0.22%
2021/08/11	11	66.82	31	67.35	65.90	-20	2,233	-0.90%
2021/08/10	67	66.39	16	66.55	67.60	51	2,205	2.31%
2021/08/09	62	66.30	61	66.10	66.00	1	2,149	0.05%
2021/08/05	0	0.00	1	60.60	61.50	-1	2,173	-0.05%
2021/08/04	2	60.55	2	60.50	60.50	0	2,242	0.00%
2021/08/02	2	58.90	2	59.20	59.50	0	2,281	0.00%
2021/07/30	1	62.60	7	62.31	62.10	-6	2,293	-0.26%
2021/07/29	1	61.80	11	62.30	62.20	-10	2,265	-0.44%
2021/07/28	10	61.92	9	61.72	61.20	1	2,266	0.04%
2021/07/27	3	62.93	5	62.82	62.90	-2	2,299	-0.09%
2021/07/26	38	63.87	18	63.67	63.10	20	2,358	0.85%
2021/07/23	1	61.90	1.2	62.12	61.90	-0.2	2,360	-0.01%
2021/07/21	1	62.10	5	61.66	61.50	-4	2,603	-0.15%
2021/07/20	0	0.00	3	61.00	61.50	-3	2,654	-0.11%
2021/07/19	5.4	61.79	2	61.55	61.50	3.4	2,719	0.12%
2021/07/16	1	61.90	6	60.95	62.00	-5	2,970	-0.17%
2021/07/15	1	60.20	0	0.00	60.50	1	3,111	0.03%
2021/07/14	2	59.50	0	0.00	59.50	2	3,217	0.06%
2021/07/13	6	60.62	7	60.59	59.60	-1	3,246	-0.03%
2021/07/12	0	0.00	6	59.20	59.10	-6	3,206	-0.19%
2021/07/09	2	59.05	2	59.35	59.10	0	3,198	0.00%
2021/07/08	16	61.36	8	61.05	60.90	8	3,187	0.25%
2021/07/07	1	60.30	14	60.00	60.00	-13	3,159	-0.41%
2021/07/06	9.1	59.22	16	59.06	59.40	-6.9	3,124	-0.22%
2021/07/05	32	57.95	28.3	58.18	59.30	3.7	3,047	0.12%
2021/07/02	1	54.50	2.2	54.18	54.80	-1.2	2,908	-0.04%
2021/07/01	0	0.00	0	53.90	53.50	0	2,897	0.00%
2021/06/30	1	53.60	0	0.00	53.70	1	2,896	0.03%
2021/06/29	0	0.00	1	54.00	53.90	-1	2,889	-0.03%
2021/06/28	0	0.00	2	54.10	54.20	-2	2,894	-0.07%
2021/06/25	2	53.90	1	53.90	53.90	1	2,912	0.03%
2021/06/23	1	54.40	0	0.00	54.40	1	2,929	0.03%
2021/06/22	0	0.00	1	54.10	54.20	-1	2,922	-0.03%
2021/06/21	0	0.00	1	53.70	53.80	-1	2,919	-0.03%
2021/06/18	1	54.30	1	54.50	54.50	0	2,920	0.00%
2021/06/17	0	0.00	1	54.50	54.30	-1	2,921	-0.03%
2021/06/15	0	54.60	0	0.00	54.60	0	2,927	0.00%
2021/06/10	0	0.00	0	54.20	54.50	0	2,941	0.00%
2021/06/08	2	54.00	0	0.00	54.20	2	2,955	0.07%
2021/06/07	0	0.00	6	54.00	54.10	-6	2,985	-0.20%
2021/06/04	1	55.20	2	54.50	54.50	-1	2,986	-0.03%
2021/06/03	2	55.35	3	55.17	55.20	-1	2,987	-0.03%
2021/06/02	2	55.60	1	56.10	55.50	1	2,992	0.03%
2021/06/01	10	55.33	11	55.17	55.70	-1	2,967	-0.03%
2021/05/31	2	54.55	2.2	54.58	54.30	-0.2	2,924	-0.01%
2021/05/28	2	53.90	3	53.80	54.20	-1	2,910	-0.03%
2021/05/27	3	52.60	3	52.47	53.20	0	2,893	0.00%
2021/05/25	5	52.64	14	52.25	52.30	-9	2,926	-0.31%
2021/05/24	17	50.86	17.1	51.10	51.30	-0.1	2,915	0.00%
2021/05/21	1	50.80	0	0.00	50.80	1	2,927	0.03%
2021/05/20	6	50.53	1	50.30	50.40	5	2,964	0.17%
2021/05/18	2	50.90	1	50.60	51.20	1	3,003	0.03%
2021/05/17	0	0.00	1	47.50	47.50	-1	2,993	-0.03%
2021/05/13	1	49.00	1	49.05	49.35	0	2,921	0.00%
2021/05/12	0.1	50.80	1	51.30	50.30	-0.9	2,854	-0.03%
2021/05/11	6	52.27	6	52.68	52.10	0	2,783	0.00%
2021/05/10	0	0.00	2	53.90	53.90	-2	2,750	-0.07%
2021/05/07	2	53.60	17.1	53.60	54.10	-15.1	2,733	-0.55%
2021/05/05	1	52.80	2	52.90	52.90	-1	2,686	-0.04%
2021/05/04	12.1	52.83	9.3	52.50	52.30	2.8	2,662	0.10%
2021/05/03	9	54.44	11	54.02	54.00	-2	2,599	-0.08%
2021/04/29	9	54.00	28.1	54.70	54.90	-19.1	2,524	-0.76%
2021/04/28	67.1	55.31	84	55.08	54.30	-16.9	2,451	-0.69%
2021/04/27	7	52.53	41	52.62	52.60	-34	2,257	-1.51%
2021/04/26	27	53.43	20	53.72	53.60	7	2,207	0.32%
2021/04/23	40	53.84	30	54.26	53.80	10	2,148	0.47%
2021/04/22	82.3	53.43	32	53.86	53.00	50.3	2,075	2.42%
2021/04/21	40	51.74	83	51.70	51.60	-43	1,850	-2.33%
2021/04/20	18	49.96	25	51.16	51.70	-7	1,711	-0.41%
2021/04/19	9	47.07	12	47.21	47.15	-3	1,606	-0.19%
2021/04/16	5	45.64	3	45.55	46.00	2	1,584	0.13%
2021/04/15	2	45.20	1	45.10	45.35	1	1,607	0.06%
2021/04/13	0	0.00	9.9	45.70	45.55	-9.9	1,615	-0.61%
2021/04/12	3	45.82	7	45.70	45.70	-4	1,606	-0.25%
2021/04/09	3	46.60	9.3	46.76	46.40	-6.3	1,598	-0.39%
2021/04/08	1	46.85	1	46.90	46.95	0	1,614	0.00%
2021/04/07	1	46.90	54	46.70	46.95	-53	1,610	-3.29%
2021/04/06	9.4	47.22	0	0.00	47.00	9.4	1,620	0.58%
2021/04/01	54	47.08	0	0.00	47.00	54	1,622	3.33%
2021/03/31	2	47.13	4	47.10	47.15	-2	1,611	-0.12%
2021/03/30	1	47.20	10	47.08	47.50	-9	1,601	-0.56%
2021/03/29	1	46.55	36	46.81	46.90	-35	1,572	-2.23%
2021/03/26	1	46.35	1	46.35	46.40	0	1,553	0.00%
2021/03/25	0	0.00	2	45.83	45.85	-2	1,539	-0.13%
2021/03/24	7	45.88	5	46.00	45.90	2	1,548	0.13%
2021/03/23	0.2	46.30	0	0.00	46.10	0.2	1,545	0.01%
2021/03/22	0.3	46.40	5	46.44	46.45	-4.7	1,551	-0.30%
2021/03/19	30.1	46.41	4	46.23	46.40	26.1	1,554	1.68%
2021/03/18	0.7	46.74	2	46.75	46.80	-1.3	1,534	-0.09%
2021/03/17	7	46.57	4	46.66	46.55	3	1,537	0.20%
2021/03/16	1	46.65	3	46.65	46.75	-2	1,539	-0.13%
2021/03/15	0	0.00	18	46.08	46.20	-18	1,544	-1.17%
2021/03/12	17	45.48	0	0.00	45.50	17	1,526	1.11%
2021/03/11	6	45.60	6.1	45.50	45.50	-0.1	1,526	-0.01%
2021/03/10	9.2	44.99	1	45.10	45.00	8.2	1,514	0.54%
2021/03/09	1.1	44.98	1	44.95	44.85	0.1	1,506	0.01%
2021/03/08	0.1	44.60	3.5	44.60	44.70	-3.4	1,509	-0.23%
2021/03/05	0	44.45	0	0.00	44.40	0	1,518	0.00%
2021/03/04	1	44.50	3	44.57	44.65	-2	1,558	-0.13%
2021/03/03	1.1	44.85	1	44.80	44.80	0.1	1,544	0.01%
2021/03/02	15	45.00	16	44.60	44.50	-1	1,534	-0.06%
2021/02/26	4.5	44.77	5	44.82	44.75	-0.5	1,519	-0.03%
2021/02/25	2	44.65	1	44.30	44.50	1	1,477	0.07%
2021/02/24	4	44.00	1	44.05	44.30	3	1,476	0.20%
2021/02/23	5	44.08	0	0.00	44.35	5	1,457	0.34%
2021/02/22	9	44.08	13	44.27	44.50	-4	1,437	-0.28%
2021/02/19	0	0.00	1	42.95	43.05	-1	1,391	-0.07%
2021/02/18	4	43.23	2	43.40	43.35	2	1,391	0.14%
2021/02/17	1	43.05	10	42.85	43.05	-9	1,331	-0.68%
2021/02/04	6	41.21	0	0.00	41.25	6	1,291	0.46%
2021/02/03	3.1	41.80	25	41.96	41.70	-21.9	1,310	-1.67%
2021/02/01	0	40.70	0	0.00	40.70	0	1,334	0.00%
2021/01/27	0.1	41.60	9	41.45	41.45	-8.9	1,318	-0.68%
2021/01/26	1	41.60	0	0.00	41.55	1	1,315	0.08%
2021/01/22	0.3	41.00	1	41.05	41.05	-0.8	1,302	-0.06%
2021/01/21	0	0.00	4	41.00	40.85	-4	1,300	-0.31%
2021/01/20	3.2	40.85	1	41.15	40.40	2.1	1,289	0.17%
2021/01/19	0.2	41.73	1.1	41.75	41.70	-0.9	1,261	-0.07%
2021/01/18	0.3	41.90	6	42.20	41.65	-5.8	1,256	-0.46%
2021/01/15	0.3	42.20	8	42.43	42.30	-7.7	1,250	-0.62%
2021/01/14	8.2	42.45	6	42.87	42.80	2.2	1,293	0.17%
2021/01/13	0.5	41.80	4	41.96	42.05	-3.5	1,240	-0.28%
2021/01/12	2.5	41.82	2	41.75	41.55	0.5	1,200	0.04%
2021/01/11	0.3	41.58	1.4	41.59	41.70	-1	1,188	-0.09%
2021/01/08	10.1	41.35	5.2	41.45	41.55	4.9	1,174	0.42%
2021/01/07	0.2	41.00	1	41.10	41.20	-0.9	1,135	-0.07%
2021/01/06	0	0.00	1	41.00	40.90	-1	1,125	-0.09%
2021/01/05	2	40.95	0.1	40.70	41.00	1.9	1,106	0.17%
2021/01/04	0	0.00	1	40.75	40.90	-1	1,104	-0.09%
2020/12/31	0	40.40	0	0.00	40.30	0	1,087	0.00%
2020/12/29	0.1	40.55	10	40.50	40.70	-9.9	1,034	-0.96%
2020/12/28	0	40.05	5	40.50	40.50	-5	1,014	-0.49%
2020/12/25	0	0.00	1.2	40.30	40.35	-1.2	1,010	-0.12%
2020/12/24	0	0.00	2	40.30	40.40	-2	1,010	-0.20%
2020/12/23	0	0.00	1	40.20	40.20	-1	1,012	-0.10%
2020/12/22	5	40.05	0	0.00	40.05	5	1,032	0.48%
2020/12/18	13	40.27	5	40.70	40.10	8	1,048	0.76%
2020/12/17	0	0.00	0.2	40.95	40.95	-0.2	1,041	-0.02%
2020/12/16	5.3	40.82	2	41.03	41.10	3.3	1,044	0.32%
2020/12/15	0	0.00	9.2	40.36	40.55	-9.2	1,034	-0.89%
2020/12/14	1	40.55	0	0.00	40.55	1	1,024	0.10%
2020/12/11	0	0.00	6	40.35	40.35	-6	1,021	-0.59%
2020/12/09	2	40.75	8	40.89	40.90	-6	999	-0.60%
2020/12/08	0	0.00	5	40.65	40.70	-5	986	-0.51%
2020/12/07	1.2	40.58	19	40.57	40.70	-17.8	991	-1.79%
2020/12/04	0	0.00	1	40.50	40.40	-1	998	-0.10%
2020/12/03	5	40.32	0	0.00	40.35	5	983	0.51%
2020/12/01	10	40.60	1	40.70	40.50	9	972	0.93%
2020/11/30	25	40.61	29	40.30	40.10	-4	956	-0.42%
2020/11/27	0.1	39.40	2	39.50	39.65	-1.9	915	-0.21%
2020/11/26	0	0.00	1	39.35	39.45	-1	927	-0.11%
2020/11/25	0	40.83	0	0.00	39.35	0	933	0.00%
2020/11/23	0	0.00	31	39.52	39.60	-31	928	-3.34%
2020/11/20	2	39.18	1.2	39.30	39.20	0.8	925	0.09%
2020/11/19	1	39.25	6	39.16	39.15	-5	924	-0.54%
2020/11/18	0	0.00	3	39.28	39.30	-3	971	-0.31%
2020/11/16	1	39.10	4	39.20	39.30	-3	1,061	-0.28%
2020/11/13	5	38.75	11	38.98	39.00	-6	1,083	-0.55%
2020/11/12	1.1	39.00	5	38.98	38.90	-3.9	1,100	-0.35%
2020/11/11	1	38.95	27.3	38.65	39.10	-26.3	1,110	-2.37%
2020/11/10	16	38.45	6	38.65	38.70	10	1,102	0.91%
2020/11/09	21	38.35	15.2	38.37	38.50	5.8	1,106	0.53%
2020/11/06	2	37.40	10	37.50	37.45	-8	1,057	-0.76%
2020/11/05	5	37.31	0	0.00	37.40	5	1,073	0.47%
2020/11/04	0	0.00	0.3	37.15	37.35	-0.3	1,094	-0.02%
2020/11/03	0	0.00	0.1	36.85	36.75	-0.1	1,129	-0.01%
2020/10/30	11	36.83	0	0.00	36.75	11	1,163	0.95%
2020/10/29	3	37.00	0	0.00	36.95	3	1,161	0.26%
2020/10/22	1	36.80	0	0.00	37.45	1	1,226	0.08%
2020/10/20	0	0.00	1	37.20	37.20	-1	1,186	-0.08%
2020/10/13	5	37.25	0	0.00	37.40	5	1,284	0.39%
2020/10/08	3	37.30	0	0.00	37.50	3	1,330	0.23%
2020/10/05	1	37.30	0	0.00	37.50	1	1,405	0.07%
2020/09/28	4	36.38	0	0.00	37.15	4	1,485	0.27%
2020/09/25	0	0.00	1	36.10	36.10	-1	1,531	-0.07%
2020/09/24	1	36.60	0	0.00	36.05	1	1,535	0.07%
2020/09/23	3	36.93	1	36.95	36.95	2	1,554	0.13%
2020/09/22	2	37.40	0	0.00	37.30	2	1,607	0.12%
2020/09/21	1	37.70	0	0.00	37.70	1	1,630	0.06%
2020/09/17	0	0.00	15	37.96	38.00	-15	1,646	-0.91%
2020/09/16	0	0.00	1	37.90	37.85	-1	1,659	-0.06%
2020/09/15	5	38.00	0	0.00	37.90	5	1,678	0.30%
2020/09/11	2.1	37.73	14	37.76	37.75	-11.9	1,718	-0.69%
2020/09/10	1	38.05	0	0.00	38.00	1	1,728	0.06%
2020/09/09	10	38.05	1	37.75	38.25	9	1,735	0.52%
2020/09/08	0	0.00	0	38.20	38.05	0	1,733	0.00%
2020/09/07	13	38.06	0	0.00	38.05	13	1,742	0.75%
2020/09/04	10	38.19	0	0.00	38.20	10	1,777	0.56%
2020/09/03	0	0.00	4	38.75	38.60	-4	1,783	-0.22%
2020/09/02	0.2	38.80	0	0.00	38.60	0.2	1,791	0.01%
2020/09/01	4	38.58	0	0.00	38.65	4	1,809	0.22%
2020/08/31	0	0.00	1	39.25	39.05	-1	1,821	-0.05%
2020/08/28	13	39.10	0	0.00	39.10	13	1,828	0.71%
2020/08/27	0.1	39.25	0	0.00	39.15	0.1	1,847	0.00%
2020/08/26	1.5	39.69	0	0.00	39.55	1.5	1,843	0.08%
2020/08/25	1	39.75	0	0.00	39.80	1	1,854	0.05%
2020/08/24	15	39.18	0	0.00	39.25	15	1,879	0.80%
2020/08/21	5.1	41.64	2	41.65	41.65	3.1	1,842	0.17%
2020/08/20	6	42.09	11	41.95	41.80	-5	1,811	-0.28%
2020/08/19	4	42.35	20.3	42.43	42.45	-16.3	1,761	-0.93%
2020/08/18	10	42.43	0	0.00	42.45	10	1,730	0.58%
2020/08/17	0	0.00	13	42.37	42.35	-13	1,724	-0.75%
2020/08/14	32	42.36	17	42.24	42.35	15	1,715	0.87%
2020/08/13	0	0.00	4	42.33	42.30	-4	1,714	-0.23%
2020/08/12	3	42.20	0	0.00	42.20	3	1,701	0.18%
2020/08/11	6	42.27	3	42.23	42.20	3	1,703	0.18%
2020/08/10	0	0.00	10	42.05	42.25	-10	1,698	-0.59%
2020/08/07	1	42.20	0	0.00	42.20	1	1,693	0.06%
2020/08/06	1.3	42.23	1	42.35	42.55	0.3	1,659	0.02%
2020/08/05	1	42.15	1	42.30	42.35	0	1,651	0.00%
2020/08/04	0	0.00	10	42.23	42.20	-10	1,663	-0.60%
2020/08/03	8	42.31	3.1	42.31	42.30	4.9	1,678	0.29%
2020/07/31	7	42.01	6	42.14	42.10	1	1,679	0.06%
2020/07/30	0	0.00	0.1	41.60	41.65	-0.1	1,666	0.00%
2020/07/29	1	41.60	1	41.55	41.35	0	1,668	0.00%
2020/07/28	0	0.00	7	41.55	41.50	-7	1,691	-0.41%
2020/07/27	1	41.65	4	41.83	41.65	-3	1,703	-0.18%
2020/07/24	0	0.00	22	41.81	41.80	-22	1,732	-1.27%
2020/07/23	4	42.00	0.1	42.10	42.20	4	1,738	0.23%
2020/07/22	2	42.05	1.4	42.04	42.10	0.6	1,780	0.03%
2020/07/21	17	41.92	4	41.96	42.00	13	1,790	0.73%
2020/07/20	10	41.70	0	41.80	41.70	10	1,780	0.56%
2020/07/17	14	41.87	5	41.70	41.70	9	1,791	0.50%
2020/07/16	0.3	41.45	0	0.00	41.40	0.3	1,788	0.02%
2020/07/15	1	41.55	3	41.42	41.45	-2	1,786	-0.11%
2020/07/14	0	0.00	5	41.56	41.55	-5	1,799	-0.28%
2020/07/13	3	41.73	0	0.00	41.70	3	1,797	0.17%
2020/07/10	0	0.00	1	41.35	41.40	-1	1,804	-0.06%
2020/07/09	5.2	41.64	2	41.80	41.70	3.2	1,791	0.18%
2020/07/08	1.8	41.27	4	41.31	41.70	-2.2	1,777	-0.12%
2020/07/07	0	0.00	7	40.70	40.75	-7	1,752	-0.40%
2020/07/06	12	40.62	7	40.66	40.70	5	1,740	0.29%
2020/07/03	5	40.26	6	40.32	40.20	-1	1,706	-0.06%
2020/07/02	7	40.26	7.1	40.50	40.45	-0.1	1,693	0.00%
2020/07/01	4.2	40.15	1	39.85	40.25	3.2	1,665	0.19%
2020/06/30	7	39.49	2	39.63	39.55	5	1,613	0.31%
2020/06/29	1	39.15	2	39.30	39.30	-1	1,595	-0.06%
2020/06/24	0	0.00	1	39.30	39.25	-1	1,578	-0.06%
2020/06/23	0	0.00	7	39.26	39.25	-7	1,583	-0.44%
2020/06/22	4	39.30	10.1	39.30	39.25	-6.1	1,581	-0.39%
2020/06/19	2	39.08	5	39.20	38.90	-3	1,577	-0.19%
2020/06/18	5	38.85	2	38.85	38.85	3	1,555	0.19%
2020/06/16	7	38.82	0	0.00	38.95	7	1,556	0.45%
2020/06/12	4	38.24	5	38.85	38.85	-1	1,587	-0.06%
2020/06/11	1	39.40	3	39.23	39.05	-2	1,613	-0.12%
2020/06/10	4	39.29	0	0.00	39.20	4	1,591	0.25%
2020/06/09	2	39.38	0	0.00	39.35	2	1,615	0.12%
2020/06/08	3	39.50	5	39.35	39.50	-2	1,641	-0.12%
2020/06/05	0	0.00	6	39.13	39.30	-6	1,642	-0.37%
2020/06/04	1	39.05	0	0.00	39.05	1	1,654	0.06%
2020/06/03	3	39.03	1	39.00	39.05	2	1,682	0.12%
2020/06/02	0	0.00	6	38.85	38.70	-6	1,685	-0.36%
2020/06/01	5	38.57	2	38.50	38.60	3	1,792	0.17%
2020/05/29	4	37.74	1	38.75	37.40	3	1,776	0.17%
2020/05/28	10	38.98	6	39.00	38.70	4	1,770	0.23%
2020/05/27	2	38.95	0	0.00	38.90	2	1,809	0.11%
2020/05/26	0	0.00	2	38.90	38.90	-2	1,865	-0.11%
2020/05/22	1	38.70	2	38.73	38.65	-1	1,909	-0.05%
2020/05/21	11	38.96	6	39.00	39.00	5	2,012	0.25%
2020/05/20	0	0.00	1	38.75	38.70	-1	2,017	-0.05%
2020/05/19	1	39.10	6	38.90	38.80	-5	2,026	-0.25%
2020/05/18	1	38.95	0	0.00	38.80	1	2,084	0.05%
2020/05/15	1	38.85	0	0.00	38.75	1	2,178	0.05%
2020/05/14	0	0.00	1	38.85	38.80	-1	2,215	-0.05%
2020/05/13	3	38.88	5	39.04	39.15	-2	2,225	-0.09%
2020/05/12	9	38.90	3	38.88	38.90	6	2,244	0.27%
2020/05/11	22	39.17	20	39.13	39.10	2	2,235	0.09%
2020/05/08	10	38.98	18	38.76	38.90	-8	2,231	-0.36%
2020/05/07	6	38.43	5	38.60	38.65	1	2,233	0.04%
2020/05/06	13	38.07	10	38.30	38.15	3	2,238	0.13%
2020/05/05	0	0.00	4	38.20	38.10	-4	2,243	-0.18%
2020/05/04	3	38.03	39	38.05	38.00	-36	2,254	-1.60%
2020/04/30	12	38.38	1	38.70	38.55	11	2,271	0.48%
2020/04/29	12	38.06	6	38.24	38.35	6	2,337	0.26%
2020/04/28	19	37.73	4	37.71	37.75	15	2,333	0.64%
2020/04/27	6	37.37	0	0.00	37.40	6	2,583	0.23%
2020/04/24	6	36.94	0	0.00	36.95	6	2,762	0.22%
2020/04/22	1	36.85	2	36.73	37.00	-1	3,206	-0.03%
2020/04/21	1	37.55	1	37.70	37.50	0	3,218	0.00%
2020/04/20	0	0.00	15	37.93	37.95	-15	3,237	-0.46%
2020/04/17	7	38.00	5	37.85	37.90	2	3,237	0.06%
2020/04/16	5	37.54	4	37.80	37.80	1	3,219	0.03%
2020/04/15	12	37.61	5	37.48	38.15	7	3,268	0.21%
2020/04/14	5	36.64	5	36.93	37.30	0	3,256	0.00%
2020/04/13	4	36.30	6	36.60	36.45	-2	3,260	-0.06%
2020/04/10	5	36.35	1	36.40	36.40	4	3,304	0.12%
2020/04/09	0	0.00	1	35.85	35.50	-1	3,321	-0.03%
2020/04/08	0	0.00	1	35.50	35.60	-1	3,366	-0.03%
2020/04/07	0	0.00	1	34.80	34.70	-1	3,375	-0.03%
2020/04/06	8	33.89	0	0.00	34.15	8	3,381	0.24%
2020/03/31	1	34.15	1	34.20	34.10	0	3,404	0.00%
2020/03/30	1	34.00	10	33.64	34.10	-9	3,401	-0.26%
2020/03/27	0	0.00	1	34.85	34.25	-1	3,416	-0.03%
2020/03/26	2	34.50	2	34.35	34.30	0	3,419	0.00%
2020/03/25	1	34.05	3	34.10	34.20	-2	3,438	-0.06%
2020/03/24	0	0.00	4	33.10	32.85	-4	3,465	-0.12%
2020/03/20	0	0.00	8	32.39	32.60	-8	3,492	-0.23%
2020/03/19	18	31.67	4	31.79	31.20	14	3,495	0.40%
2020/03/18	12	35.22	4	35.35	34.65	8	3,457	0.23%
2020/03/17	0	0.00	8	35.40	35.30	-8	3,462	-0.23%
2020/03/16	7	35.99	1	35.60	35.55	6	3,442	0.17%
2020/03/13	1	36.00	2	36.10	36.80	-1	3,449	-0.03%
2020/03/12	5	37.64	6	37.84	37.65	-1	3,458	-0.03%
2020/03/11	0	0.00	6	38.60	38.40	-6	3,712	-0.16%
2020/03/10	1	38.35	6	37.93	38.35	-5	3,796	-0.13%
2020/03/09	9	38.11	10	38.05	38.05	-1	3,852	-0.03%
2020/03/06	5	38.71	0	0.00	38.80	5	3,937	0.13%
2020/03/05	15	39.20	6	39.08	39.35	9	4,011	0.22%
2020/03/04	1	38.15	0	0.00	38.40	1	4,005	0.02%
2020/03/03	2	38.68	4	38.70	38.60	-2	4,082	-0.05%
2020/03/02	2	38.25	3	38.42	38.45	-1	4,164	-0.02%
2020/02/27	1	38.30	1	38.35	38.20	0	4,276	0.00%
2020/02/26	4	37.96	1	38.30	38.05	3	4,309	0.07%
2020/02/25	35	37.89	39	37.82	37.95	-4	4,387	-0.09%
2020/02/24	7	37.84	5	38.05	38.00	2	4,446	0.04%
2020/02/20	0	0.00	6	39.04	39.05	-6	4,445	-0.13%
2020/02/19	2	38.88	23.8	38.91	38.90	-21.8	4,570	-0.48%
2020/02/18	14	38.64	6	38.52	38.55	8	4,815	0.17%
2020/02/17	9	39.02	7	39.02	38.80	2	5,590	0.04%
2020/02/14	10	37.75	0	0.00	38.25	10	5,506	0.18%
2020/02/13	3	38.12	2	38.30	38.00	1	5,530	0.02%
2020/02/10	4	37.26	0	0.00	37.65	4	5,565	0.07%
2020/02/07	7	37.91	2	37.75	37.80	5	5,578	0.09%
2020/02/06	5	38.09	4	38.14	38.25	1	5,575	0.02%
2020/02/05	5	38.02	4	37.90	37.90	1	5,580	0.02%
2020/02/04	5	37.91	2	37.88	37.80	3	5,583	0.05%
2020/02/03	12	37.03	16	37.05	37.20	-4	5,605	-0.07%
2020/01/31	58	37.64	87	37.66	38.30	-29	5,583	-0.52%
2020/01/30	7	39.86	1	40.40	39.00	6	5,512	0.11%
2020/01/20	98	43.02	89	43.05	43.10	9	5,497	0.16%
2020/01/17	102	43.36	32	43.34	43.35	70	5,285	1.32%	大買/
2020/01/16	151	43.33	268.3	43.43	43.40	-117.3	5,095	-2.30%	大買/大賣/鉅額交易
2020/01/15	11	41.90	23	41.94	41.90	-12	4,660	-0.26%
2020/01/14	50	41.94	8	41.99	41.95	42	4,678	0.90%
2020/01/13	5	41.59	29.4	41.60	41.85	-24.4	4,682	-0.52%
2020/01/10	12	41.05	1	41.00	41.10	11	4,698	0.23%
2020/01/09	2	41.00	5	41.00	41.00	-3	4,712	-0.06%
2020/01/08	11	40.71	5	40.73	40.65	6	4,821	0.12%
2020/01/07	13	41.80	8	41.56	41.50	5	4,809	0.10%
2020/01/06	2	42.00	9	42.01	42.05	-7	4,839	-0.14%
2020/01/03	14	42.46	10	42.63	42.15	4	4,868	0.08%
2020/01/02	3	42.20	0	0.00	42.40	3	4,972	0.06%
2019/12/31	8	41.96	3	41.95	42.10	5	5,193	0.10%
2019/12/27	2	41.48	2	41.45	41.60	0	5,131	0.00%
2019/12/26	4	41.35	0	0.00	41.25	4	5,128	0.08%
2019/12/25	4	41.68	5	41.74	41.75	-1	5,112	-0.02%
2019/12/24	4	41.35	12	41.38	41.40	-8	5,110	-0.16%
2019/12/23	8	41.15	2	41.20	41.25	6	5,109	0.12%
2019/12/20	5	41.05	10	41.10	41.20	-5	5,111	-0.10%
2019/12/19	4	41.00	4	41.00	41.10	0	5,101	0.00%
2019/12/18	29	41.06	0	0.00	41.10	29	5,079	0.57%
2019/12/17	5	41.06	0	0.00	41.10	5	5,051	0.10%
2019/12/13	26	41.21	3	41.22	41.15	23	5,023	0.46%
2019/12/12	1	41.30	2	41.28	41.30	-1	5,005	-0.02%
2019/12/11	1	41.35	3	41.32	41.30	-2	4,996	-0.04%
2019/12/10	6	41.00	1	40.90	41.00	5	4,982	0.10%
2019/12/09	10	40.86	1	41.15	40.85	9	4,966	0.18%
2019/12/06	29	40.99	11	41.05	40.90	18	4,948	0.36%
2019/12/05	37	41.24	81	40.92	41.05	-44	4,904	-0.90%
2019/12/04	32.7	42.63	1	42.75	42.50	31.7	4,609	0.69%
2019/12/03	6	42.75	11	42.75	42.75	-5	4,504	-0.11%
2019/12/02	9	42.74	0	0.00	42.75	9	4,409	0.20%
2019/11/29	15	42.66	0	0.00	42.70	15	4,281	0.35%
2019/11/28	12	42.44	13	42.58	42.60	-1	4,179	-0.02%
2019/11/27	65	41.80	0	0.00	41.85	65	4,082	1.59%
2019/11/26	26	41.80	1	41.80	41.75	25	4,029	0.62%
2019/11/25	45	41.89	25	42.02	41.85	20	3,969	0.50%
2019/11/22	59	42.11	19	42.23	42.10	40	3,822	1.05%
2019/11/21	55	42.10	15	42.20	42.20	40	3,742	1.07%
2019/11/20	22	42.33	0.5	42.30	42.35	21.5	3,647	0.59%
2019/11/19	12	42.25	14	42.28	42.30	-2	3,571	-0.06%
2019/11/18	16	42.29	40.3	42.30	42.25	-24.3	3,463	-0.70%
2019/11/15	80	42.98	41	42.85	42.60	39	3,341	1.17%
2019/11/14	312	43.47	80.4	43.38	43.20	231.6	3,082	7.51%	大買/鉅額交易
2019/11/13	1	39.70	1	39.70	39.70	0	2,258	0.00%
2019/11/12	4	35.69	11	35.72	36.10	-7	2,244	-0.31%
2019/11/11	6	35.44	1	35.30	35.40	5	2,177	0.23%
2019/11/08	0	0.00	12	35.28	35.30	-12	2,160	-0.56%
2019/11/07	2	35.10	1	35.20	35.05	1	2,156	0.05%
2019/11/06	0	0.00	2	35.10	35.10	-2	2,134	-0.09%
2019/11/05	4	35.14	0	0.00	35.00	4	2,103	0.19%
2019/11/01	1	34.70	0	0.00	34.80	1	2,081	0.05%
2019/10/31	1	34.75	5	35.05	34.80	-4	2,093	-0.19%
2019/10/30	3	34.83	2	34.85	34.90	1	2,059	0.05%
2019/10/29	0	0.00	1	34.90	34.90	-1	2,056	-0.05%
2019/10/28	4	34.84	0	0.00	34.90	4	2,048	0.20%
2019/10/25	10	34.88	1	35.10	34.80	9	2,037	0.44%
2019/10/24	0	0.00	6	35.26	35.25	-6	1,984	-0.30%
2019/10/23	1	35.00	15	35.00	34.95	-14	1,949	-0.72%
2019/10/22	18	34.99	0	0.00	35.00	18	1,933	0.93%
2019/10/21	13	35.01	8	34.95	35.00	5	1,903	0.26%
2019/10/18	0	0.00	1	35.20	35.00	-1	1,859	-0.05%
2019/10/17	1	35.10	0	0.00	35.20	1	1,816	0.06%
2019/10/16	0	0.00	1	35.25	35.45	-1	1,783	-0.06%
2019/10/15	9	34.69	3	34.85	34.70	6	1,654	0.36%
2019/10/14	3	34.80	0	0.00	34.75	3	1,613	0.19%
2019/10/09	8	34.57	0	0.00	34.60	8	1,567	0.51%
2019/10/08	15.1	35.05	8	34.98	35.00	7.1	1,523	0.47%
2019/10/07	52.4	35.73	34	35.37	35.90	18.4	1,374	1.34%
2019/10/04	2	38.35	0	0.00	38.35	2	1,132	0.18%
2019/10/03	4	38.35	4	38.50	38.35	0	1,139	0.00%
2019/09/25	1	39.00	6	39.15	39.20	-5	1,159	-0.43%
2019/09/23	2	39.65	1	39.55	39.60	1	1,175	0.09%
2019/09/20	2	39.50	1	39.50	39.50	1	1,172	0.09%
2019/09/19	0.2	39.50	0	0.00	39.50	0.2	1,160	0.02%
2019/09/18	3	39.40	3	39.60	39.60	0	1,153	0.00%
2019/09/12	0	0.00	1	39.10	39.05	-1	1,149	-0.09%
2019/09/05	3	38.82	13	38.80	38.90	-10	1,165	-0.86%
2019/09/03	4	38.50	0	0.00	38.50	4	1,177	0.34%
2019/09/02	1	38.55	1	38.55	38.60	0	1,180	0.00%
2019/08/30	2	38.38	1	38.40	38.50	1	1,179	0.08%
2019/08/29	6	38.00	43	37.97	38.00	-37	1,170	-3.16%
2019/08/28	9.1	40.06	2	40.05	40.05	7.1	1,144	0.62%
2019/08/27	3	40.22	0	0.00	40.20	3	1,105	0.27%
2019/08/26	4	40.11	1	40.15	40.10	3	1,095	0.27%
2019/08/23	14	40.58	8	40.55	40.50	6	1,080	0.56%
2019/08/22	0	0.00	1	40.70	40.70	-1	1,080	-0.09%
2019/08/21	1	40.50	1	40.60	40.55	0	1,073	0.00%
2019/08/20	0	0.00	2	40.40	40.35	-2	1,066	-0.19%
2019/08/16	3	40.02	3	40.10	40.10	0	1,069	0.00%
2019/08/14	1	40.15	0	0.00	40.05	1	1,056	0.09%
2019/08/13	4	39.86	0	0.00	39.95	4	1,062	0.38%
2019/08/08	0	0.00	7	40.15	40.50	-7	1,074	-0.65%
2019/08/07	10	39.70	0	0.00	39.70	10	1,071	0.93%
2019/08/02	0	0.00	1	39.95	39.75	-1	1,133	-0.09%
2019/07/31	0	0.00	1	40.50	40.50	-1	1,212	-0.08%
2019/07/26	4	41.00	0	0.00	40.95	4	1,207	0.33%
2019/07/24	0	0.00	4	41.10	41.10	-4	1,230	-0.33%
2019/07/23	2	40.90	4	40.91	40.95	-2	1,227	-0.16%
2019/07/22	10	40.70	0	0.00	40.75	10	1,217	0.82%
2019/07/17	0	0.00	2	40.20	40.20	-2	1,212	-0.16%
2019/07/11	11	40.50	1	40.50	40.55	10	1,236	0.81%
2019/07/08	0	0.00	10	40.05	40.20	-10	1,270	-0.79%
2019/07/05	1	40.05	2	40.05	40.25	-1	1,282	-0.08%
2019/07/03	0	0.00	1	40.30	40.25	-1	1,279	-0.08%
2019/07/01	1	40.50	7	40.26	40.45	-6	1,321	-0.45%
2019/06/27	0	0.00	2	40.00	40.00	-2	1,309	-0.15%
2019/06/26	0	0.00	1	40.00	39.85	-1	1,315	-0.08%
2019/06/25	0	40.00	2	39.95	39.95	-2	1,321	-0.15%
2019/06/24	1	39.95	0	0.00	39.90	1	1,325	0.08%
2019/06/21	1	39.70	0	0.00	39.65	1	1,333	0.07%
2019/06/20	0	0.00	3	39.70	39.70	-3	1,344	-0.22%
2019/06/19	0	0.00	1	39.60	39.45	-1	1,353	-0.07%
2019/06/17	0	0.00	1	39.10	39.15	-1	1,349	-0.07%
2019/06/14	1	38.95	2	38.95	38.90	-1	1,358	-0.07%
2019/06/13	0	0.00	9	38.90	38.85	-9	1,370	-0.66%
2019/06/12	0	0.00	5	38.90	38.90	-5	1,380	-0.36%
2019/06/11	8	39.01	0	0.00	38.90	8	1,392	0.57%
2019/06/05	0	0.00	2	38.50	38.35	-2	1,431	-0.14%
2019/06/04	0	0.00	2	38.50	38.40	-2	1,445	-0.14%
2019/06/03	4	38.23	2	38.00	38.45	2	1,459	0.14%
2019/05/31	0	0.00	4	38.40	38.40	-4	1,489	-0.27%
2019/05/30	0	0.00	3	38.13	38.20	-3	1,495	-0.20%
2019/05/29	9	37.89	2	37.90	37.85	7	1,503	0.47%
2019/05/28	2	38.08	2	38.35	37.85	0	1,505	0.00%
2019/05/27	1	38.25	0	0.00	38.35	1	1,501	0.07%
2019/05/24	0	0.00	1	38.30	38.30	-1	1,510	-0.07%
2019/05/23	7	37.89	3.4	37.90	37.85	3.6	1,534	0.23%
2019/05/22	7	38.29	0	0.00	38.20	7	1,581	0.44%
2019/05/21	1	38.20	0	0.00	38.35	1	1,685	0.06%
2019/05/20	2.1	38.04	0	0.00	38.15	2.1	1,694	0.12%
2019/05/17	1	38.10	0	0.00	38.05	1	1,703	0.06%
2019/05/16	2	38.25	0	0.00	38.20	2	1,696	0.12%
2019/05/15	9	38.56	0	0.00	38.70	9	1,701	0.53%
2019/05/14	2	38.00	6	38.00	38.50	-4	1,697	-0.24%
2019/05/13	9	38.52	3	38.50	38.55	6	1,678	0.36%
2019/05/10	1	39.15	0	0.00	39.20	1	1,646	0.06%
2019/05/09	49	39.60	22	39.46	39.50	27	1,631	1.66%
2019/05/08	4	40.88	1	40.85	40.90	3	1,535	0.20%
2019/05/07	3	40.90	1	40.95	41.00	2	1,541	0.13%
2019/05/06	10	41.00	5	40.92	40.85	5	1,538	0.32%
2019/05/03	0	0.00	3	41.40	41.40	-3	1,521	-0.20%
2019/05/02	1	41.30	1	41.45	41.40	0	1,518	0.00%
2019/04/29	1	40.80	0	0.00	40.75	1	1,492	0.07%
2019/04/26	0	0.00	4	40.90	40.90	-4	1,485	-0.27%
2019/04/25	2	40.95	0	0.00	40.95	2	1,495	0.13%
2019/04/24	0	0.00	1	40.85	40.95	-1	1,503	-0.07%
2019/04/23	1	40.90	2	40.95	40.95	-1	1,516	-0.07%
2019/04/22	0	0.00	3	41.00	41.05	-3	1,521	-0.20%
2019/04/19	4	40.73	0	0.00	40.80	4	1,538	0.26%
2019/04/18	1	40.90	0	0.00	40.60	1	1,547	0.06%
2019/04/17	2	40.98	0	0.00	41.00	2	1,561	0.13%
2019/04/15	0	0.00	2	41.45	41.15	-2	1,539	-0.13%
2019/04/12	39	41.33	3.4	41.33	41.20	35.6	1,524	2.33%
2019/04/11	9	41.21	1	41.20	41.20	8	1,511	0.53%
2019/04/09	2	40.65	2	40.55	40.75	0	1,484	0.00%
2019/04/08	5	40.61	1	40.60	40.55	4	1,470	0.27%
2019/04/03	2	40.88	1	40.90	40.90	1	1,425	0.07%
2019/04/02	3	41.03	1	41.10	41.00	2	1,407	0.14%
2019/04/01	2	40.70	0	0.00	40.80	2	1,392	0.14%
2019/03/29	5	40.70	0	0.00	40.65	5	1,379	0.36%
2019/03/28	0	40.40	0	0.00	40.55	0	1,388	0.00%
2019/03/27	0	0.00	1	40.40	40.45	-1	1,409	-0.07%
2019/03/26	0	40.55	0	0.00	40.50	0	1,414	0.00%
2019/03/25	0	0.00	1	40.10	40.15	-1	1,418	-0.07%
2019/03/22	1	40.45	0	0.00	40.55	1	1,406	0.07%
2019/03/21	2	40.45	10	40.34	40.45	-8	1,394	-0.57%
2019/03/20	0	0.00	4	40.10	40.15	-4	1,387	-0.29%
2019/03/19	0	0.00	2.2	40.15	40.10	-2.2	1,385	-0.16%
2019/03/18	0	0.00	12	40.25	40.25	-12	1,374	-0.87%
2019/03/15	2	40.65	8	40.38	40.35	-6	1,360	-0.44%
2019/03/14	0	0.00	27	40.29	40.25	-27	1,352	-2.00%
2019/03/13	0	40.20	8	40.00	40.20	-8	1,352	-0.59%
2019/03/12	9	40.01	13	40.04	39.90	-4	1,346	-0.30%
2019/03/11	2	39.73	11	39.75	39.90	-9	1,329	-0.68%
2019/03/08	15	39.38	0	0.00	39.35	15	1,329	1.13%
2019/03/07	3	39.73	4	39.65	39.65	-1	1,320	-0.08%
2019/03/06	19	39.74	0	0.00	39.80	19	1,305	1.46%
2019/03/05	6	40.00	0	0.00	39.90	6	1,276	0.47%
2019/03/04	0	0.00	3	40.00	40.00	-3	1,265	-0.24%
2019/02/27	11	40.00	13	39.99	40.10	-2	1,258	-0.16%
2019/02/26	2	40.20	2	40.08	40.10	0	1,259	0.00%
2019/02/25	4	40.05	0	0.00	40.15	4	1,253	0.32%
2019/02/22	1	40.00	1	40.00	40.00	0	1,259	0.00%
2019/02/21	46	39.88	4	39.95	40.00	42	1,241	3.38%
2019/02/20	3	40.58	12	40.47	40.25	-9	1,191	-0.76%
2019/02/19	7	41.66	0	0.00	41.60	7	1,091	0.64%
2019/02/18	1	41.85	1	41.75	41.85	0	1,103	0.00%
2019/02/15	1	41.40	0	0.00	41.50	1	1,094	0.09%
2019/02/13	0	0.00	2	40.90	40.80	-2	1,084	-0.18%
2019/02/11	1	40.95	0	0.00	40.80	1	1,120	0.09%
2019/01/30	0	0.00	3.7	40.90	40.85	-3.7	1,132	-0.33%
2019/01/29	3	40.65	1	40.60	40.65	2	1,125	0.18%
2019/01/28	2	40.30	3	40.40	40.65	-1	1,126	-0.09%
2019/01/25	0	40.30	0	0.00	40.30	0	1,136	0.00%
2019/01/18	0	40.25	12	40.00	40.05	-12	1,140	-1.05%
2019/01/17	0	0.00	3	40.12	40.05	-3	1,157	-0.26%
2019/01/16	0	0.00	2	40.13	40.15	-2	1,152	-0.17%
2019/01/15	3	39.77	5	39.44	39.90	-2	1,148	-0.17%
2019/01/14	10	39.37	13	39.55	39.40	-3	1,131	-0.27%
2019/01/11	13	39.35	16	39.47	39.50	-3	1,152	-0.26%
2019/01/10	5	39.35	8	39.30	39.35	-3	1,136	-0.26%
2019/01/09	22	38.93	4	39.03	39.20	18	1,154	1.56%
2019/01/08	4	38.70	0	0.00	38.65	4	1,156	0.35%
2019/01/07	5	38.75	0	0.00	38.65	5	1,186	0.42%
2019/01/04	0	0.00	11	38.49	38.50	-11	1,200	-0.92%
2019/01/02	0	0.00	1	38.75	38.75	-1	1,293	-0.08%
2018/12/27	8	38.85	0	0.00	38.65	8	1,332	0.60%
2018/12/26	2	38.63	2	38.63	38.55	0	1,335	0.00%
2018/12/25	1	38.45	0	0.00	38.55	1	1,340	0.07%
2018/12/24	1	38.75	0	0.00	38.75	1	1,333	0.07%
2018/12/22	2	38.58	0	0.00	38.65	2	1,331	0.15%
2018/12/21	2	38.50	14	38.50	38.70	-12	1,343	-0.89%
2018/12/20	6	38.79	0	0.00	38.75	6	1,322	0.45%
2018/12/19	9	39.00	2	39.05	39.10	7	1,293	0.54%
2018/12/18	1	39.25	0	0.00	39.20	1	1,277	0.08%
2018/12/17	7	39.75	0	0.00	39.60	7	1,273	0.55%
2018/12/14	7	39.75	2.1	39.81	39.85	4.9	1,281	0.38%
2018/12/13	2	39.95	0	0.00	40.00	2	1,289	0.16%
2018/12/12	1	39.85	0	0.00	39.95	1	1,293	0.08%
2018/12/11	1	39.75	0	0.00	39.80	1	1,287	0.08%
2018/12/10	0	0.00	12	39.77	39.85	-12	1,317	-0.91%
2018/12/07	14	40.01	3	40.05	40.10	11	1,325	0.83%
2018/12/06	7	39.77	0	0.00	39.85	7	1,326	0.53%
2018/12/05	0	0.00	7	40.53	40.50	-7	1,351	-0.52%
2018/12/04	2	40.85	0	0.00	40.80	2	1,373	0.15%
2018/12/03	4	40.45	6	40.63	40.80	-2	1,389	-0.14%
2018/11/29	3	40.28	4	40.41	40.20	-1	1,385	-0.07%
2018/11/28	5	40.10	0	0.00	40.15	5	1,397	0.36%
2018/11/27	1	39.80	0	0.00	39.95	1	1,399	0.07%
2018/11/23	1	39.60	0	0.00	39.60	1	1,397	0.07%
2018/11/22	5	39.94	0	0.00	39.90	5	1,411	0.35%
2018/11/21	1	40.10	0	0.00	40.15	1	1,419	0.07%
2018/11/19	0	0.00	1	40.55	40.55	-1	1,418	-0.07%
2018/11/15	1	40.35	4	40.24	40.30	-3	1,403	-0.21%
2018/11/14	1	39.95	0	0.00	39.95	1	1,386	0.07%
2018/11/13	1	39.10	0	0.00	39.45	1	1,393	0.07%
2018/11/09	4	39.58	4	39.55	39.45	0	1,422	0.00%
2018/11/08	2	39.65	4	39.65	39.55	-2	1,407	-0.14%
2018/11/07	2	39.55	0	0.00	39.65	2	1,434	0.14%
2018/11/06	3	39.75	0	0.00	39.50	3	1,461	0.21%
2018/11/01	0	0.00	1	40.00	40.20	-1	1,594	-0.06%
2018/10/31	0	0.00	4	39.70	39.85	-4	1,606	-0.25%
2018/10/30	1	39.30	0	0.00	39.20	1	1,628	0.06%
2018/10/26	1	39.05	0	0.00	39.25	1	1,699	0.06%
2018/10/25	4	39.14	1	39.10	38.90	3	1,712	0.18%
2018/10/24	2	39.55	0	0.00	40.00	2	1,705	0.12%
2018/10/22	1	40.15	0	0.00	40.40	1	1,696	0.06%
2018/10/18	0	0.00	1	41.25	41.00	-1	1,687	-0.06%
2018/10/17	1	41.20	3	41.58	41.25	-2	1,677	-0.12%
2018/10/16	0	0.00	1	40.55	40.80	-1	1,657	-0.06%
2018/10/15	5	39.92	2	39.98	40.20	3	1,633	0.18%
2018/10/12	1	39.10	0	0.00	39.85	1	1,608	0.06%
2018/10/11	6	39.25	0	0.00	39.40	6	1,583	0.38%
2018/10/09	1	41.15	2	41.03	41.00	-1	1,505	-0.07%
2018/10/08	0	41.70	0	0.00	41.45	0	1,487	0.00%
2018/10/05	5	41.57	0	0.00	41.50	5	1,486	0.34%
2018/10/04	2	42.43	0	0.00	42.55	2	1,451	0.14%
2018/10/03	2	42.55	0	0.00	42.50	2	1,451	0.14%
2018/09/28	1	42.55	0	0.00	42.65	1	1,460	0.07%
2018/09/26	1	42.80	0	0.00	42.85	1	1,455	0.07%
2018/09/25	0	0.00	2	42.65	42.65	-2	1,459	-0.14%
2018/09/21	3	42.65	0	0.00	42.50	3	1,470	0.20%
2018/09/20	4	42.86	2	42.85	42.75	2	1,465	0.14%
2018/09/17	2	43.25	0	0.00	43.10	2	1,467	0.14%
2018/09/14	0	0.00	9	43.45	43.20	-9	1,467	-0.61%
2018/09/13	0	0.00	1	42.95	43.15	-1	1,436	-0.07%
2018/09/12	2	42.90	0	0.00	42.90	2	1,433	0.14%
2018/09/11	8	42.64	2	42.95	42.50	6	1,440	0.42%
2018/09/07	0	0.00	5	43.20	43.05	-5	1,388	-0.36%
2018/09/06	3	43.50	0	0.00	43.45	3	1,370	0.22%
2018/09/05	1.2	43.93	0	0.00	43.75	1.2	1,359	0.09%
2018/09/04	2	44.03	2	44.08	44.00	0	1,345	0.00%
2018/09/03	3	43.90	5	43.98	43.90	-2	1,330	-0.15%
2018/08/31	1	43.75	1	43.75	43.75	0	1,323	0.00%
2018/08/28	3	43.75	0	0.00	43.70	3	1,310	0.23%
2018/08/24	1	43.90	0	0.00	43.80	1	1,309	0.08%
2018/08/23	0	0.00	2	44.15	44.00	-2	1,330	-0.15%
2018/08/21	1	44.15	11	44.20	44.15	-10	1,331	-0.75%
2018/08/17	0	0.00	2	44.45	44.40	-2	1,312	-0.15%
2018/08/16	2	44.05	1	44.10	44.10	1	1,288	0.08%
2018/08/15	2	44.25	0	0.00	44.35	2	1,259	0.16%
2018/08/14	2	44.85	4	44.65	44.65	-2	1,245	-0.16%
2018/08/10	0	0.00	11	44.64	44.50	-11	1,188	-0.93%
2018/08/09	8	44.24	16	44.27	44.15	-8	1,142	-0.70%
2018/08/07	2	42.50	0	0.00	42.45	2	1,036	0.19%
2018/08/06	4	42.79	0	0.00	42.75	4	1,105	0.36%
2018/08/03	6	45.33	0	0.00	45.15	6	1,087	0.55%
2018/08/02	0	0.00	1	45.50	45.40	-1	1,040	-0.10%
2018/08/01	13	45.51	1	45.45	45.50	12	1,022	1.17%
2018/07/27	2	45.05	0	0.00	45.00	2	1,008	0.20%
2018/07/26	0	0.00	1	44.95	45.10	-1	1,021	-0.10%
2018/07/24	0	0.00	5	44.35	44.45	-5	1,063	-0.47%
2018/07/20	1	44.50	0	0.00	44.30	1	1,101	0.09%
2018/07/19	0	0.00	1	44.45	44.25	-1	1,121	-0.09%
2018/07/17	2	44.00	2	44.23	44.10	0	1,187	0.00%
2018/07/12	1	43.40	0	0.00	43.75	1	1,205	0.08%
2018/07/11	1	43.50	0	0.00	43.50	1	1,234	0.08%
2018/07/10	0	0.00	2	44.05	43.95	-2	1,229	-0.16%
2018/07/09	1	43.30	0	0.00	43.60	1	1,257	0.08%
2018/07/05	2	44.00	0	0.00	43.75	2	1,318	0.15%
2018/07/03	1	43.90	1	43.95	44.05	0	1,371	0.00%
2018/06/25	1	44.70	0	0.00	44.70	1	1,475	0.07%
2018/06/20	1	44.90	0	0.00	44.70	1	1,539	0.06%
2018/06/14	1	45.50	6	45.60	45.50	-5	1,535	-0.33%
2018/06/13	0	0.00	3	45.95	45.90	-3	1,541	-0.19%
2018/06/12	0	0.00	10	46.10	46.05	-10	1,555	-0.64%
2018/06/11	0	0.00	5	46.19	46.10	-5	1,559	-0.32%
2018/06/08	2	46.00	0	0.00	45.90	2	1,574	0.13%
2018/06/07	0	0.00	1	46.15	46.15	-1	1,581	-0.06%
2018/06/05	0	0.00	5	46.00	45.90	-5	1,584	-0.32%
2018/06/04	0	0.00	10	45.82	46.05	-10	1,590	-0.63%
2018/05/31	9	45.50	5	45.63	45.50	4	1,589	0.25%
2018/05/30	1	44.85	0	0.00	44.95	1	1,555	0.06%
2018/05/25	1	45.30	0	0.00	45.25	1	1,554	0.06%
2018/05/24	2	45.35	0	0.00	45.35	2	1,568	0.13%
2018/05/21	4	45.45	0	0.00	45.35	4	1,631	0.25%
2018/05/18	0	0.00	8	45.93	45.80	-8	1,634	-0.49%
2018/05/16	0	0.00	3	45.85	45.95	-3	1,712	-0.18%
2018/05/15	0	0.00	2	45.40	45.60	-2	1,719	-0.12%
2018/05/14	14	44.55	12	44.90	45.30	2	1,738	0.12%
2018/05/11	10	46.15	2	46.25	46.15	8	1,667	0.48%
2018/05/09	1	46.05	0	0.00	46.00	1	1,667	0.06%
2018/05/08	1	45.50	0	0.00	45.90	1	1,674	0.06%
2018/05/07	2	45.40	4	45.25	45.45	-2	1,686	-0.12%
2018/05/04	10	45.05	0	0.00	45.00	10	1,686	0.59%
2018/05/03	1	44.65	0	0.00	44.70	1	1,684	0.06%
2018/05/02	3	44.70	0	0.00	44.65	3	1,675	0.18%
2018/04/30	1	44.50	0	0.00	44.40	1	1,662	0.06%
2018/04/24	14	44.70	0	0.00	44.50	14	1,622	0.86%
2018/04/20	2	45.95	0	0.00	45.90	2	1,620	0.12%
2018/04/19	1	46.05	0	0.00	46.00	1	1,631	0.06%
2018/04/17	1	46.30	6	46.10	46.00	-5	1,661	-0.30%
2018/04/16	0	0.00	1	46.70	46.55	-1	1,635	-0.06%
2018/04/13	2	46.55	0	0.00	46.50	2	1,635	0.12%
2018/04/11	0	0.00	10	47.15	46.90	-10	1,598	-0.63%
2018/04/10	2	47.20	0	0.00	47.00	2	1,561	0.13%
2018/04/03	16	47.23	0	0.00	47.35	16	1,510	1.06%
2018/04/02	5	47.23	3	47.37	47.50	2	1,504	0.13%
2018/03/30	1	46.95	0	0.00	46.30	1	1,450	0.07%
2018/03/27	0	0.00	1	46.55	46.45	-1	1,392	-0.07%
2018/03/26	2	46.48	0	0.00	46.30	2	1,390	0.14%
2018/03/23	1	46.15	1	45.85	46.50	0	1,390	0.00%
2018/03/22	0	46.60	0	0.00	46.65	0	1,440	0.00%
2018/03/21	0	46.60	0	0.00	46.60	0	1,447	0.00%
2018/03/19	0	46.45	0	0.00	46.45	0	1,466	0.00%
2018/03/07	7	46.17	0	0.00	46.00	7	1,563	0.45%
2018/03/06	3	46.47	0	0.00	46.40	3	1,562	0.19%
2018/03/05	1	46.70	0	0.00	46.40	1	1,570	0.06%
2018/02/27	0	0.00	1	47.10	47.05	-1	1,575	-0.06%
2018/02/26	0	0.00	3	47.20	47.20	-3	1,575	-0.19%
2018/02/23	0	0.00	10	47.25	47.20	-10	1,570	-0.64%
2018/02/22	0	0.00	2	47.15	47.15	-2	1,565	-0.13%
2018/02/12	1	45.45	0	0.00	45.55	1	1,559	0.06%
2018/02/09	0.4	45.30	0	0.00	44.90	0.4	1,580	0.02%
2018/02/07	10	45.79	35	45.63	45.50	-25	1,530	-1.63%
2018/02/06	7	45.55	2	45.13	45.35	5	1,538	0.33%
2018/02/05	1	45.90	0	0.00	46.55	1	1,562	0.06%
2018/02/02	1	46.80	0	0.00	46.80	1	1,556	0.06%
2018/02/01	0	0.00	3	47.02	46.80	-3	1,582	-0.19%
2018/01/31	10	46.75	13	46.83	47.00	-3	1,600	-0.19%
2018/01/30	4	47.10	7	47.25	47.15	-3	1,626	-0.18%
2018/01/29	3	47.00	4	47.00	47.05	-1	1,623	-0.06%
2018/01/26	2.6	47.04	0	0.00	47.00	2.6	1,623	0.16%
2018/01/25	3	47.03	2	47.05	47.05	1	1,644	0.06%
2018/01/24	4	46.90	0	0.00	47.00	4	1,660	0.24%
2018/01/23	4	46.88	0	0.00	46.95	4	1,656	0.24%
2018/01/19	6	46.98	0	0.00	46.85	6	1,658	0.36%
2018/01/17	6	46.00	5	46.10	46.50	1	1,668	0.06%
2018/01/15	0	0.00	8	46.49	46.50	-8	1,635	-0.49%
2018/01/12	4	46.34	14	46.36	46.35	-10	1,637	-0.61%
2018/01/11	0	0.00	6	45.62	45.60	-6	1,605	-0.37%
2018/01/10	1	45.35	1	45.40	45.20	0	1,608	0.00%
2018/01/09	10	45.40	0	0.00	45.50	10	1,619	0.62%
2018/01/08	3	45.45	1	45.50	45.40	2	1,675	0.12%
2018/01/05	2.3	45.50	0	0.00	45.50	2.3	1,713	0.13%
2018/01/04	6	45.50	1	45.55	45.50	5	1,717	0.29%
2018/01/03	4	45.35	26	45.36	45.55	-22	1,744	-1.26%
2018/01/02	1	45.10	0	0.00	45.15	1	1,743	0.06%