中光電 (5371)-新光-台中券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
100.5
漲跌
▲2.5
漲幅
+2.55%
成交量
11,690張
產業
上櫃光電類股
494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

中光電 (5371)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
2024/04/18	54.5	100.00	53	100.01	100.50	1.5	4,915	0.03%
2024/04/17	102.4	99.29	115.2	99.99	98.00	-12.8	4,737	-0.27%	大買/大賣/
2024/04/16	131.4	104.84	138.3	103.25	96.80	-6.8	4,392	-0.16%	大買/大賣/
2024/04/15	68.5	104.45	79	104.81	107.50	-10.6	3,770	-0.28%
2024/04/12	50	99.19	45	99.09	98.10	5	3,413	0.15%
2024/04/11	67	100.91	187.3	101.62	98.20	-120.2	3,313	-3.63%	大賣/鉅額交易
2024/04/10	86.3	98.78	204.3	100.41	99.70	-118	3,074	-3.84%	大賣/鉅額交易
2024/04/09	44.2	92.36	37.1	93.43	92.60	7.2	2,603	0.28%
2024/04/08	49.5	93.49	38.1	94.06	93.50	11.4	2,450	0.46%
2024/04/03	65.3	91.36	90.2	91.46	92.30	-24.9	2,261	-1.10%
2024/04/02	64	87.26	65.9	87.05	87.80	-2	2,029	-0.10%
2024/04/01	83.3	85.84	88.3	85.43	86.70	-5	1,818	-0.27%
2024/03/29	44.2	80.90	136.2	81.09	80.40	-92.1	1,573	-5.85%	大賣/
2024/03/28	54	76.61	54.2	77.09	78.20	-0.2	1,401	-0.02%
2024/03/27	10.2	77.34	29.1	77.00	76.40	-18.9	1,310	-1.44%
2024/03/26	29.1	75.91	50	76.18	74.90	-20.9	1,231	-1.70%
2024/03/25	5	74.18	7	74.86	74.40	-2	1,167	-0.17%
2024/03/22	4.5	74.06	1	73.40	73.80	3.5	1,201	0.29%
2024/03/21	4	73.80	4	74.40	73.80	0	1,218	0.00%
2024/03/20	9.2	74.48	4.4	74.46	73.70	4.8	1,205	0.40%
2024/03/19	7	72.63	3	73.27	72.90	4	1,161	0.34%
2024/03/18	1	72.00	0	72.40	72.50	1	1,122	0.09%
2024/03/15	0	0.00	4	71.72	71.10	-4	1,112	-0.36%
2024/03/14	4	71.35	0	0.00	70.50	4	1,093	0.37%
2024/03/13	0	0.00	2	71.55	71.50	-2	1,096	-0.18%
2024/03/12	3	70.60	1	71.30	71.00	2	1,096	0.18%
2024/03/11	1	69.60	0	0.00	69.90	1	1,106	0.09%
2024/03/08	3.1	69.93	2	70.20	69.60	1.1	1,108	0.10%
2024/03/07	4.1	70.31	0	0.00	69.80	4.1	1,098	0.37%
2024/03/06	1.1	71.71	2	71.95	71.60	-1	1,083	-0.09%
2024/03/05	1	71.10	0	0.00	71.00	1	1,116	0.09%
2024/03/04	2	71.75	0	0.00	72.50	2	1,105	0.18%
2024/03/01	1	70.90	0	71.40	70.90	1	1,095	0.09%
2024/02/29	0	71.20	0	0.00	71.00	0	1,094	0.00%
2024/02/27	0	0.00	0.6	72.00	71.00	-0.6	1,093	-0.06%
2024/02/23	0.1	72.49	0	0.00	71.80	0.1	1,099	0.01%
2024/02/22	0	72.70	0	0.00	72.50	0	1,113	0.00%
2024/02/20	1	72.60	0	0.00	72.20	1	1,141	0.09%
2024/02/19	1	73.40	1	73.00	73.00	0	1,149	0.00%
2024/02/16	0	0.00	5	72.86	73.30	-5	1,151	-0.43%
2024/02/15	1	72.70	1	72.50	71.90	0	1,149	0.00%
2024/02/05	0.1	72.20	0	0.00	72.30	0.1	1,159	0.00%
2024/02/02	0.1	72.03	0	0.00	72.50	0.1	1,159	0.01%
2024/01/31	4	71.10	0	0.00	71.00	4	1,167	0.34%
2024/01/30	0.1	72.27	0.1	72.60	71.60	0	1,171	0.00%
2024/01/29	0	0.00	1	72.70	72.60	-1	1,202	-0.08%
2024/01/24	4.1	73.35	2	73.50	72.70	2.1	1,257	0.16%
2024/01/23	0	0.00	0.1	71.90	71.60	-0.1	1,275	0.00%
2024/01/22	0	72.80	0	0.00	71.80	0	1,280	0.00%
2024/01/17	0	73.50	0	0.00	71.00	0	1,307	0.00%
2024/01/15	11	73.58	0	0.00	73.80	11	1,295	0.85%
2024/01/12	2	73.00	0.3	72.80	73.10	1.7	1,297	0.13%
2024/01/11	2	72.90	0	0.00	72.60	2	1,303	0.15%
2024/01/10	1	72.00	1	72.10	71.90	0	1,315	0.00%
2024/01/08	1	73.00	5	73.48	73.00	-4	1,343	-0.30%
2024/01/05	4.1	73.39	0	0.00	73.40	4.1	1,339	0.31%
2024/01/04	0.1	72.50	1	72.50	72.50	-0.9	1,329	-0.07%
2024/01/02	1	71.90	0	0.00	71.50	1	1,328	0.08%
2023/12/29	2.1	71.85	2	72.50	71.50	0.1	1,340	0.01%
2023/12/28	0.1	72.50	1	72.50	72.50	-0.9	1,352	-0.07%
2023/12/27	0.1	71.15	3	71.90	72.00	-2.9	1,361	-0.22%
2023/12/26	1	70.20	1	70.90	71.00	0	1,334	0.00%
2023/12/25	1	69.90	1	70.50	69.90	0	1,344	0.00%
2023/12/22	1	71.20	1	71.10	70.80	0	1,338	0.00%
2023/12/21	2	70.36	2	71.05	70.70	0	1,336	0.00%
2023/12/20	0	0.00	1	69.50	69.80	-1	1,317	-0.08%
2023/12/19	5	69.04	0	0.00	68.60	5	1,311	0.38%
2023/12/18	3	70.87	0	0.00	70.70	3	1,288	0.23%
2023/12/15	1.2	72.70	0	0.00	72.50	1.2	1,305	0.09%
2023/12/14	7.2	73.40	8	72.45	73.70	-0.8	1,379	-0.06%
2023/12/13	0	72.20	2	72.25	72.30	-2	1,517	-0.13%
2023/12/06	2	71.75	2	71.55	71.40	0	2,178	0.00%
2023/12/05	1	72.40	0	0.00	72.50	1	2,240	0.04%
2023/12/01	1	73.20	2	72.85	72.90	-1	2,423	-0.04%
2023/11/30	5	72.56	2	71.85	71.50	3	2,490	0.12%
2023/11/29	1	73.50	3	74.00	73.50	-2	2,502	-0.08%
2023/11/28	0	73.30	0	0.00	73.70	0	2,530	0.00%
2023/11/22	0.1	72.70	1.1	72.70	72.40	-1	2,991	-0.03%
2023/11/21	2.3	72.83	3	73.80	72.30	-0.7	3,053	-0.02%
2023/11/20	0	0.00	1	73.30	73.70	-1	3,179	-0.03%
2023/11/16	2.1	72.15	5	72.08	72.20	-3	3,367	-0.09%
2023/11/15	2	71.40	2	71.20	71.20	0	3,388	0.00%
2023/11/14	1.1	71.00	0	0.00	70.70	1.1	3,447	0.03%
2023/11/13	1	70.82	7	70.64	70.90	-6	3,492	-0.17%
2023/11/10	3.1	71.17	1	71.00	71.00	2.1	3,540	0.06%
2023/11/09	2	71.85	3	71.40	71.60	-1	3,568	-0.03%
2023/11/08	0	0.00	0.6	72.45	72.00	-0.6	3,596	-0.02%
2023/11/07	0.4	71.73	1	71.60	71.70	-0.6	3,642	-0.02%
2023/11/06	5.6	71.53	0	0.00	70.90	5.6	3,717	0.15%
2023/11/03	3	72.37	1	72.60	72.30	2	3,775	0.05%
2023/11/01	1	72.50	0	0.00	72.50	1	4,028	0.02%
2023/10/31	0.4	74.30	0	0.00	73.00	0.4	4,254	0.01%
2023/10/27	2	74.60	0	0.00	74.90	2	4,630	0.04%
2023/10/26	0	0.00	7	75.26	74.80	-7	4,641	-0.15%
2023/10/25	0	0.00	5	75.30	74.80	-5	4,631	-0.11%
2023/10/24	0	0.00	1	74.60	74.60	-1	4,640	-0.02%
2023/10/23	2	74.25	1	74.99	74.20	1	4,650	0.02%
2023/10/20	1	72.70	1	74.40	73.90	0	4,656	0.00%
2023/10/19	5	72.60	1	73.80	73.70	4	4,657	0.09%
2023/10/18	3	72.73	9	72.50	72.40	-6	4,669	-0.13%
2023/10/17	2.5	74.28	1	73.60	73.50	1.5	4,658	0.03%
2023/10/16	7.1	74.15	1.1	74.79	74.60	6	4,685	0.13%
2023/10/13	3	76.97	4	76.78	76.40	-1	4,739	-0.02%
2023/10/12	3	76.90	1.1	77.11	77.10	1.9	4,764	0.04%
2023/10/11	14.1	77.29	11	77.20	77.00	3.1	4,786	0.06%
2023/10/06	4	78.50	13	78.22	78.00	-9	4,903	-0.18%
2023/10/05	14	78.96	2	78.95	79.10	12	5,048	0.24%
2023/10/04	0	0.00	1	77.90	78.40	-1	5,091	-0.02%
2023/10/03	5.1	78.21	3	78.43	78.10	2.1	5,089	0.04%
2023/10/02	0	0.00	3	77.80	78.40	-3	5,091	-0.06%
2023/09/28	4	76.28	11	76.50	76.80	-7	5,109	-0.14%
2023/09/27	2	78.00	9	77.36	77.70	-7	5,098	-0.14%
2023/09/26	4	78.43	1.1	78.29	78.20	2.9	5,091	0.06%
2023/09/25	4	80.05	1	79.90	80.00	3	5,076	0.06%
2023/09/22	4.4	78.87	1.3	79.22	79.40	3.1	5,069	0.06%
2023/09/21	14.3	80.44	9	79.99	79.70	5.3	5,054	0.10%
2023/09/20	7.2	81.73	18	81.99	81.30	-10.8	5,044	-0.21%
2023/09/19	18.2	84.27	20	84.14	83.30	-1.8	5,024	-0.04%
2023/09/18	18.2	84.31	56.1	83.36	84.20	-37.9	4,951	-0.77%
2023/09/15	42.4	80.03	23.4	79.84	80.30	19.1	4,802	0.40%
2023/09/14	7.1	83.71	20	83.79	83.40	-12.9	4,636	-0.28%
2023/09/13	28.2	83.76	22.8	83.96	84.20	5.4	4,574	0.12%
2023/09/12	9.2	82.81	16.1	82.76	83.10	-6.9	4,376	-0.16%
2023/09/11	11.5	80.99	11.2	81.34	80.50	0.4	4,310	0.01%
2023/09/08	27.1	83.55	21	83.76	83.60	6.1	4,249	0.14%
2023/09/07	13.2	82.56	17.7	82.87	82.70	-4.6	4,186	-0.11%
2023/09/06	6.6	81.43	17.4	81.79	82.30	-10.8	4,134	-0.26%
2023/09/05	8.6	79.99	13.2	80.17	80.60	-4.6	4,061	-0.11%
2023/09/04	18	79.63	19	79.65	79.20	-1	4,009	-0.03%
2023/09/01	3	79.17	8	78.85	79.20	-5	3,973	-0.13%
2023/08/31	23.2	79.29	5.2	79.08	79.00	18	3,974	0.45%
2023/08/30	52.8	80.21	56.7	80.60	78.70	-3.9	3,947	-0.10%
2023/08/29	37.4	78.20	32.3	78.40	79.50	5.1	3,747	0.14%
2023/08/28	20.4	77.55	22.3	77.18	77.10	-2	3,621	-0.05%
2023/08/25	13.3	76.14	19.1	76.17	76.80	-5.8	3,589	-0.16%
2023/08/24	55	77.57	45	77.53	76.90	10	3,563	0.28%
2023/08/23	36.2	77.49	18	77.34	78.40	18.1	3,451	0.53%
2023/08/22	1	75.40	13.2	75.87	75.00	-12.2	3,289	-0.37%
2023/08/21	13	75.96	4.3	76.31	76.20	8.8	3,275	0.27%
2023/08/18	7	77.26	12	76.21	75.80	-5	3,293	-0.15%
2023/08/17	17.1	76.89	21	76.19	76.90	-3.9	3,283	-0.12%
2023/08/16	19.3	75.57	13	75.70	76.50	6.3	3,255	0.19%
2023/08/15	4	74.90	20.1	75.01	74.60	-16.1	3,237	-0.50%
2023/08/14	5	74.02	12	74.52	74.30	-7	3,235	-0.22%
2023/08/11	7	75.47	23	75.35	75.00	-16	3,223	-0.50%
2023/08/10	8.1	74.85	7	75.37	76.10	1.1	3,188	0.03%
2023/08/09	26.2	77.00	25.1	77.72	77.00	1.1	3,130	0.03%
2023/08/08	16.2	76.64	21	76.60	76.40	-4.8	3,068	-0.16%
2023/08/07	63.1	75.47	39.5	75.89	76.10	23.6	3,004	0.79%
2023/08/04	40.3	76.68	51.4	76.58	79.10	-11.1	2,844	-0.39%
2023/08/02	97	74.67	85	75.26	74.50	12	2,665	0.45%
2023/08/01	32.3	74.29	53	74.72	75.40	-20.8	2,543	-0.82%
2023/07/31	8	71.14	8.1	70.66	70.60	-0.1	2,388	0.00%
2023/07/28	3	70.87	1	71.00	71.00	2	2,414	0.08%
2023/07/27	5	71.12	3	71.53	71.20	2	2,445	0.08%
2023/07/26	1	71.40	3	70.87	70.90	-2	2,520	-0.08%
2023/07/25	1	71.60	1	71.80	71.70	0	2,565	0.00%
2023/07/24	5	70.84	6	70.97	70.70	-1	2,619	-0.04%
2023/07/21	4.1	71.37	3	71.97	71.90	1.1	2,690	0.04%
2023/07/20	4	71.92	7	72.03	71.80	-3	2,762	-0.11%
2023/07/19	9	73.17	10	73.06	72.30	-1	2,884	-0.03%
2023/07/18	36.1	73.48	34.1	72.78	73.50	2.1	2,910	0.07%
2023/07/17	19	71.13	18	71.88	72.00	1	2,923	0.03%
2023/07/14	7	71.54	4	71.63	71.50	3	2,985	0.10%
2023/07/13	50.1	74.19	46.7	73.16	72.00	3.4	3,164	0.11%
2023/07/12	70.6	75.13	78	75.35	75.70	-7.4	3,491	-0.21%
2023/07/11	4	73.77	3	73.47	74.00	1	3,512	0.03%
2023/07/10	5.1	73.25	6	73.65	73.30	-0.9	3,569	-0.03%
2023/07/07	12	73.06	4	72.70	74.00	8	3,591	0.22%
2023/07/06	9	73.61	1	74.00	74.40	8	3,576	0.22%
2023/07/05	11	74.12	11	74.29	74.50	0	3,547	0.00%
2023/07/04	5	73.48	1	73.60	73.60	4	3,519	0.11%
2023/07/03	2	73.60	2	73.55	73.60	0	3,510	0.00%
2023/06/30	1	72.90	2	72.90	73.20	-1	3,521	-0.03%
2023/06/29	6	73.07	4	72.80	72.80	2	3,530	0.06%
2023/06/28	6	73.57	7	73.47	73.30	-1	3,535	-0.03%
2023/06/27	2	72.60	3	73.13	72.20	-1	3,528	-0.03%
2023/06/26	1.1	71.00	9	71.03	72.00	-7.9	3,506	-0.23%
2023/06/21	6	71.17	5.3	71.42	71.30	0.7	3,512	0.02%
2023/06/20	4	70.90	4	71.30	71.00	0	3,525	0.00%
2023/06/19	9	71.88	0.4	72.29	72.30	8.6	3,571	0.24%
2023/06/15	3	71.77	1	72.10	72.10	2	3,584	0.06%
2023/06/14	3	71.83	3	71.33	71.40	0	3,577	0.00%
2023/06/13	0	0.00	1	72.60	72.50	-1	3,596	-0.03%
2023/06/12	8	72.18	5	71.72	72.00	3	3,651	0.08%
2023/06/09	2	73.60	4	73.40	73.50	-2	3,653	-0.05%
2023/06/08	2.2	74.91	21	74.74	74.30	-18.8	3,656	-0.51%
2023/06/07	14	75.94	8	75.85	75.80	6	3,661	0.16%
2023/06/06	6	76.15	1	76.20	75.70	5	3,674	0.14%
2023/06/05	9	76.52	1	76.70	76.70	8	3,661	0.22%
2023/06/02	0	0.00	2	75.90	75.80	-2	3,664	-0.05%
2023/06/01	0	0.00	4	75.35	75.50	-4	3,675	-0.11%
2023/05/31	3	74.63	4	75.20	75.20	-1	3,679	-0.03%
2023/05/30	14	76.49	1	75.60	74.90	13	3,668	0.35%
2023/05/29	6	75.75	15.1	76.02	76.40	-9.1	3,654	-0.25%
2023/05/26	2	74.80	12	74.78	74.50	-10	3,691	-0.27%
2023/05/25	4	75.28	4	74.90	74.90	0	3,744	0.00%
2023/05/24	25	76.37	19	76.38	75.70	6	3,782	0.16%
2023/05/23	15.1	75.59	6	75.62	76.40	9.1	3,821	0.24%
2023/05/22	1	74.60	3.1	74.55	74.60	-2.1	3,807	-0.06%
2023/05/19	7.4	74.48	2	74.50	73.50	5.4	3,839	0.14%
2023/05/18	6	73.83	18	74.16	74.50	-12	3,883	-0.31%
2023/05/17	8	73.24	14	73.21	73.00	-6	3,888	-0.15%
2023/05/16	12	73.48	7	73.29	73.00	5	3,888	0.13%
2023/05/12	20	73.08	8	72.70	73.50	12	3,922	0.31%
2023/05/11	6	72.80	3.1	72.84	72.90	2.9	3,908	0.07%
2023/05/10	3	73.30	9	73.66	73.90	-6	3,922	-0.15%
2023/05/09	15	74.08	12	73.27	72.50	3	3,903	0.08%
2023/05/08	13	77.00	4	77.18	76.30	9	3,844	0.23%
2023/05/05	6	76.18	9	76.48	75.80	-3	3,849	-0.08%
2023/05/04	38	75.54	16	74.86	74.60	22	3,880	0.57%
2023/05/03	9.1	75.89	15	75.71	75.40	-5.9	3,858	-0.15%
2023/05/02	25	76.80	26	76.88	76.20	-1	3,855	-0.03%
2023/04/28	9	74.62	9	74.91	74.80	0	3,787	0.00%
2023/04/27	12	73.49	7	74.16	73.50	5	3,731	0.14%
2023/04/26	22	74.94	12	75.18	74.30	10	3,670	0.27%
2023/04/25	27.2	75.12	19	75.89	73.50	8.2	3,603	0.23%
2023/04/24	32.1	77.39	32	77.85	77.60	0.1	3,553	0.00%
2023/04/21	95.1	75.65	12	75.55	74.80	83.1	3,492	2.38%
2023/04/20	110.1	77.73	21	77.50	76.80	89.1	3,444	2.59%	大買/
2023/04/19	44.3	79.97	7	80.73	80.10	37.3	3,371	1.11%
2023/04/18	34	82.92	46.3	82.79	81.10	-12.3	3,300	-0.37%
2023/04/17	97.3	82.81	89.9	83.50	83.20	7.4	3,134	0.23%
2023/04/14	41.2	75.19	46.1	76.00	78.20	-4.9	2,689	-0.18%
2023/04/13	15.1	71.80	23.2	71.06	71.10	-8.1	2,527	-0.32%
2023/04/12	5.1	68.81	4	68.68	69.60	1.1	2,453	0.05%
2023/04/11	0	68.20	4	68.30	68.20	-4	2,491	-0.16%
2023/04/10	1	67.90	0	67.80	67.90	1	2,526	0.04%
2023/04/07	14	67.89	3	68.43	67.90	11	2,585	0.43%
2023/04/06	8.1	67.37	0	0.00	68.50	8.1	2,680	0.30%
2023/03/31	106	68.24	0	0.00	67.80	106	2,721	3.89%	大買/鉅額交易
2023/03/30	0	68.65	4.1	68.79	68.70	-4.1	2,766	-0.15%
2023/03/29	3	68.13	8	67.91	68.20	-5	2,748	-0.18%
2023/03/28	30	67.02	2	67.05	67.20	28	2,746	1.02%
2023/03/27	1	68.30	4.1	68.05	68.20	-3.1	2,728	-0.11%
2023/03/24	0	68.10	2	68.15	67.80	-2	2,727	-0.07%
2023/03/23	1.1	67.81	2	67.95	68.10	-0.9	2,713	-0.03%
2023/03/22	14.1	68.16	13	68.50	67.70	1.1	2,697	0.04%
2023/03/21	26	66.20	4.1	66.77	67.40	21.9	2,636	0.83%
2023/03/20	0	64.70	6	65.12	65.10	-6	2,600	-0.23%
2023/03/17	4	64.55	0	0.00	64.60	4	2,596	0.15%
2023/03/16	170.1	64.64	6	64.42	64.10	164	2,586	6.34%	大買/鉅額交易
2023/03/15	39	66.76	19.3	67.00	66.30	19.7	2,561	0.77%
2023/03/14	8.3	65.32	7	65.29	65.60	1.3	2,520	0.05%
2023/03/13	5.4	65.06	10.4	64.96	64.70	-5	2,518	-0.20%
2023/03/10	4	64.38	2	64.65	64.50	2	2,513	0.08%
2023/03/09	15.3	66.03	13	66.47	65.80	2.3	2,530	0.09%
2023/03/08	2	66.00	7	65.91	66.10	-5	2,559	-0.20%
2023/03/07	8	65.85	2.1	66.19	66.00	5.9	2,576	0.23%
2023/03/06	4.1	65.77	7.4	65.76	65.60	-3.4	2,577	-0.13%
2023/03/03	0	0.00	1	64.90	64.70	-1	2,597	-0.04%
2023/03/02	1	64.20	3	64.30	64.50	-2	2,679	-0.07%
2023/03/01	8	64.24	2	64.35	64.40	6	2,749	0.22%
2023/02/24	3.1	64.66	1.1	64.54	64.60	2	2,764	0.07%
2023/02/23	12.4	64.19	9	64.19	63.90	3.4	2,776	0.12%
2023/02/22	15.3	64.20	8.2	64.79	65.30	7.2	2,855	0.25%
2023/02/21	12.1	64.16	14.5	64.19	64.90	-2.4	2,833	-0.08%
2023/02/20	1.1	62.46	2.1	62.90	63.10	-0.9	2,766	-0.03%
2023/02/17	3.2	61.98	8.4	62.74	63.00	-5.1	2,746	-0.19%
2023/02/16	13.2	61.95	16	61.83	62.40	-2.8	2,719	-0.10%
2023/02/15	0	60.40	3	60.33	60.20	-3	2,676	-0.11%
2023/02/14	10.2	60.67	8	60.60	60.50	2.2	2,671	0.08%
2023/02/13	8	60.25	10	60.41	60.20	-2	2,692	-0.07%
2023/02/10	2	59.55	2	59.30	59.20	0	2,707	0.00%
2023/02/09	0	60.60	3	60.50	60.00	-3	2,765	-0.11%
2023/02/08	2.1	60.64	2.1	61.50	60.60	0.1	2,797	0.00%
2023/02/07	0	60.60	10	60.32	60.60	-10	2,890	-0.35%
2023/02/06	0	0.00	18.1	60.50	60.40	-18.1	2,959	-0.61%
2023/02/03	13	61.25	15.1	60.91	60.50	-2.1	2,978	-0.07%
2023/02/02	33.1	60.95	22.1	60.99	61.50	10.9	2,929	0.37%
2023/02/01	7	58.77	5	58.74	58.80	2	2,827	0.07%
2023/01/31	2	58.60	4	58.38	58.70	-2	2,810	-0.07%
2023/01/30	1.1	57.46	5	57.28	57.50	-3.9	2,780	-0.14%
2023/01/17	2	56.00	2	56.30	56.30	0	2,783	0.00%
2023/01/16	3	55.83	2	56.10	56.10	1	2,789	0.04%
2023/01/13	4	56.40	3	56.07	56.00	1	2,791	0.04%
2023/01/12	14.1	57.30	9	57.19	56.70	5.1	2,790	0.18%
2023/01/11	10.4	58.40	21	58.31	58.70	-10.6	2,752	-0.39%
2023/01/10	13	57.76	25	57.68	57.50	-12	2,684	-0.45%
2023/01/09	20	58.17	10	58.31	58.10	10	2,682	0.37%
2023/01/06	2	57.55	11.2	57.83	58.20	-9.2	2,668	-0.34%
2023/01/05	20	58.16	13	58.21	58.00	7	2,665	0.26%
2023/01/04	8.2	57.45	8	57.44	57.40	0.2	2,636	0.01%
2023/01/03	4	56.48	24	56.68	57.00	-20	2,633	-0.76%
2022/12/30	8	57.36	18	57.35	56.90	-10	2,621	-0.38%
2022/12/29	21	56.80	25	56.96	56.90	-4	2,588	-0.15%
2022/12/28	19	56.86	8.1	57.06	56.40	10.9	2,519	0.43%
2022/12/27	24	57.75	14	57.78	57.00	10	2,483	0.40%
2022/12/26	42.1	57.42	31	57.58	57.70	11.1	2,430	0.46%
2022/12/23	15	55.37	21.1	55.29	55.00	-6.1	2,341	-0.26%
2022/12/22	12.3	55.39	17	55.24	55.20	-4.7	2,307	-0.20%
2022/12/21	1	52.40	0.2	52.70	52.40	0.8	2,260	0.04%
2022/12/20	3	53.83	11	54.28	52.60	-8	2,277	-0.35%
2022/12/19	4	54.30	0	0.00	54.20	4	2,297	0.17%
2022/12/16	2	54.75	0	0.00	54.80	2	2,298	0.09%
2022/12/13	2	55.10	0	0.00	54.80	2	2,307	0.09%
2022/12/12	3	55.17	3	55.33	55.60	0	2,301	0.00%
2022/12/08	0.1	56.50	0	0.00	56.50	0.1	2,310	0.00%
2022/12/07	2.2	56.27	6	56.57	56.10	-3.8	2,328	-0.16%
2022/12/06	5	57.40	1	58.10	57.10	4	2,392	0.17%
2022/12/05	2	59.15	4	58.43	58.60	-2	2,388	-0.08%
2022/12/02	10	58.04	3	58.50	58.20	7	2,367	0.30%
2022/12/01	7	58.24	7.1	58.40	58.40	-0.1	2,362	0.00%
2022/11/30	22.1	57.60	7	57.73	57.60	15.1	2,366	0.64%
2022/11/29	7	56.59	8	56.98	57.00	-1	2,331	-0.04%
2022/11/28	5.1	56.50	10	56.03	56.50	-4.9	2,362	-0.21%
2022/11/25	13	56.20	7.7	56.63	56.00	5.3	2,499	0.21%
2022/11/24	21.1	57.55	18	57.43	57.30	3.1	2,477	0.12%
2022/11/23	32.8	56.32	16.1	56.45	56.60	16.7	2,415	0.69%
2022/11/22	8	54.88	5	54.86	54.80	3	2,360	0.13%
2022/11/21	11	55.57	9.2	55.33	55.00	1.8	2,335	0.08%
2022/11/18	19	57.42	28.2	57.12	57.30	-9.2	2,281	-0.40%
2022/11/17	12.3	55.70	3.1	55.79	55.70	9.1	2,147	0.43%
2022/11/16	0.2	55.10	3	55.00	54.70	-2.8	2,166	-0.13%
2022/11/15	2	54.70	7	54.64	54.60	-5	2,181	-0.23%
2022/11/14	0	0.00	11.2	54.22	54.50	-11.2	2,205	-0.51%
2022/11/11	18	54.11	0	0.00	53.50	18	2,253	0.80%
2022/11/10	0	0.00	1	54.50	54.10	-1	2,351	-0.04%
2022/11/09	13	54.68	13	54.79	54.90	0	2,404	0.00%
2022/11/08	12	54.53	9.1	53.93	53.80	2.9	2,474	0.12%
2022/11/07	6	55.40	16	55.01	54.90	-10	2,972	-0.34%
2022/11/04	12	54.53	9	54.29	54.30	3	2,977	0.10%
2022/11/03	36	54.61	38.1	54.35	54.90	-2.1	3,056	-0.07%
2022/11/02	17.2	52.94	6.1	52.59	53.50	11.2	2,958	0.38%
2022/11/01	7	50.99	5	51.52	50.70	2	2,919	0.07%
2022/10/31	2	50.10	2	50.10	50.00	0	2,938	0.00%
2022/10/28	0	0.00	5	48.54	48.45	-5	2,991	-0.17%
2022/10/27	6.1	49.43	4	49.35	49.40	2.1	3,025	0.07%
2022/10/26	1	48.05	4	48.28	48.40	-3	3,066	-0.10%
2022/10/25	3	48.17	1	48.20	47.95	2	3,090	0.06%
2022/10/24	4	50.25	12	50.56	49.45	-8	3,132	-0.26%
2022/10/21	1	49.60	0	0.00	50.00	1	3,158	0.03%
2022/10/20	5.1	49.93	3	50.03	50.10	2.1	3,280	0.06%
2022/10/19	2	52.15	4	52.68	51.20	-2	3,389	-0.06%
2022/10/18	1	51.20	1	51.40	52.00	0	3,420	0.00%
2022/10/17	1	49.75	0	0.00	51.00	1	3,503	0.03%
2022/10/14	3	51.40	1	51.40	51.40	2	3,582	0.06%
2022/10/13	3	50.70	4	50.43	49.10	-1	3,604	-0.03%
2022/10/11	2.1	53.77	1	54.30	52.60	1.1	3,711	0.03%
2022/10/07	1	55.70	1	55.70	55.70	0	3,750	0.00%
2022/10/06	1	55.60	0	0.00	55.70	1	3,771	0.03%
2022/10/05	1	56.40	5	56.16	55.60	-4	3,787	-0.11%
2022/10/04	0.2	55.47	2	55.60	55.70	-1.8	3,790	-0.05%
2022/10/03	4	54.00	4	54.30	54.00	0	3,794	0.00%
2022/09/30	3	54.20	2	54.90	55.40	1	3,810	0.03%
2022/09/29	1	54.00	2	54.30	54.50	-1	3,819	-0.03%
2022/09/28	4	54.63	5.1	55.59	52.60	-1.1	3,822	-0.03%
2022/09/27	0.1	54.78	1	55.80	55.80	-0.9	3,821	-0.02%
2022/09/26	6.1	55.54	1	55.20	55.00	5.1	3,812	0.13%
2022/09/23	0	0.00	1.1	58.56	58.50	-1.1	3,831	-0.03%
2022/09/22	2.1	58.99	1	59.60	59.50	1.1	3,861	0.03%
2022/09/19	0	0.00	1	60.40	60.40	-1	4,084	-0.02%
2022/09/16	1	60.90	1	61.20	60.30	0	4,107	0.00%
2022/09/15	13	62.41	9	61.73	61.60	4	4,102	0.10%
2022/09/14	2	61.95	1	61.50	62.30	1	4,102	0.02%
2022/09/13	22	63.98	34	64.22	63.30	-12	4,083	-0.29%
2022/09/12	15	61.91	8	62.25	62.50	7	4,003	0.17%
2022/09/08	2	59.70	3.1	60.04	60.60	-1.1	3,995	-0.03%
2022/09/07	4.1	59.07	4.2	59.05	59.00	-0.1	3,997	0.00%
2022/09/06	6.2	61.23	10	61.16	60.30	-3.8	3,989	-0.10%
2022/09/05	7.2	61.10	10	61.28	60.30	-2.8	3,952	-0.07%
2022/09/02	23.2	62.59	9	62.60	62.00	14.2	3,947	0.36%
2022/09/01	56	64.95	86	64.63	63.70	-30	3,891	-0.77%
2022/08/31	5	61.88	4	61.90	62.90	1	3,729	0.03%
2022/08/30	6	61.82	3	61.90	61.80	3	3,712	0.08%
2022/08/29	1.1	59.73	2	60.40	60.20	-0.9	3,680	-0.02%
2022/08/26	4	62.88	0	0.00	62.30	4	3,663	0.11%
2022/08/25	6	62.65	3	62.63	62.90	3	3,658	0.08%
2022/08/24	2.1	62.03	2	62.35	61.70	0.1	3,639	0.00%
2022/08/23	161.1	64.13	142.3	62.56	62.00	18.9	3,637	0.52%	大買/大賣/
2022/08/22	0.1	64.40	26.3	64.73	64.00	-26.2	3,585	-0.73%
2022/08/19	43.2	64.79	13.2	65.09	65.10	30	3,555	0.84%
2022/08/18	13.7	66.07	11.5	65.60	65.10	2.2	3,513	0.06%
2022/08/17	19	66.50	23	66.40	66.80	-4	3,442	-0.12%
2022/08/16	12	65.43	13	65.24	65.00	-1	3,311	-0.03%
2022/08/15	67.2	64.76	40	65.01	65.10	27.2	3,231	0.84%
2022/08/12	190.5	64.97	190.1	64.67	65.50	0.3	3,121	0.01%	大買/大賣/
2022/08/11	2	62.75	26.2	63.61	63.90	-24.2	2,580	-0.94%
2022/08/10	11.1	57.05	46.1	55.96	58.10	-35	2,495	-1.40%
2022/08/09	23	54.23	6	54.72	54.60	17	2,379	0.71%
2022/08/08	5.4	53.43	9	53.07	53.60	-3.6	2,361	-0.15%
2022/08/05	4	54.43	22.1	54.80	55.10	-18.1	2,345	-0.77%
2022/08/04	31	54.02	7	54.24	54.40	24	2,299	1.04%
2022/08/03	5	53.74	5.1	54.24	53.40	-0.1	2,253	0.00%
2022/08/02	9	52.48	21	53.17	53.30	-12	2,222	-0.54%
2022/08/01	3	54.13	8.1	54.30	54.20	-5.1	2,182	-0.23%
2022/07/29	10.1	53.20	14	53.64	53.80	-3.9	2,164	-0.18%
2022/07/28	5.1	52.47	6	52.60	52.20	-0.9	2,108	-0.04%
2022/07/27	27.1	53.27	17	53.66	52.60	10.1	2,074	0.49%
2022/07/26	23.1	56.81	17.2	56.73	56.50	5.9	1,974	0.30%
2022/07/25	5	55.06	1	55.10	55.20	4	1,858	0.22%
2022/07/22	9	56.83	14	56.93	55.90	-5	1,818	-0.27%
2022/07/21	13	55.97	10.1	55.66	56.40	2.9	1,747	0.17%
2022/07/20	13.1	53.69	0	0.00	53.20	13.1	1,662	0.79%
2022/07/19	19.1	54.22	8.3	54.23	53.90	10.8	1,644	0.65%
2022/07/18	45	55.21	55.5	55.29	55.00	-10.5	1,635	-0.64%
2022/07/15	15	53.53	8.3	53.33	53.30	6.7	1,522	0.44%
2022/07/14	6	50.43	2.2	49.95	50.70	3.8	1,465	0.26%
2022/07/13	7	49.35	6	48.98	49.05	1	1,443	0.07%
2022/07/12	1	47.80	1	48.05	47.80	0	1,429	0.00%
2022/07/11	0.1	49.92	0	0.00	49.75	0.1	1,425	0.00%
2022/07/08	9	50.11	6	49.93	50.20	3	1,419	0.21%
2022/07/07	3	49.57	7	48.91	49.85	-4	1,393	-0.29%
2022/07/06	0	0.00	3	49.02	47.95	-3	1,376	-0.22%
2022/07/05	10	48.40	6	48.05	48.65	4	1,371	0.29%
2022/07/04	1.1	47.21	0	0.00	47.45	1.1	1,361	0.08%
2022/07/01	44.1	49.86	41	48.76	47.05	3.1	1,356	0.23%
2022/06/30	21.1	49.93	29	50.06	50.20	-7.9	1,309	-0.60%
2022/06/29	32.6	52.32	16.1	52.10	51.50	16.5	1,273	1.29%
2022/06/28	38.5	56.03	27	56.24	55.70	11.5	1,206	0.95%
2022/06/27	13	56.78	7	56.90	57.30	6	1,099	0.54%
2022/06/24	3	53.20	1	53.00	52.10	2	1,023	0.20%
2022/06/22	0	52.60	0	0.00	51.30	0	1,005	0.00%
2022/06/21	5	52.74	4	52.75	53.30	1	1,000	0.10%
2022/06/20	1	54.10	2.1	53.21	52.50	-1	997	-0.10%
2022/06/17	0.1	54.67	3	54.30	54.80	-2.9	988	-0.29%
2022/06/16	3	56.42	1	57.60	55.60	2	980	0.21%
2022/06/15	1	58.50	2	58.06	57.20	-1	971	-0.11%
2022/06/14	1	58.70	1.1	58.49	58.70	-0.1	964	-0.01%
2022/06/13	2	57.80	0.1	57.74	57.30	1.9	955	0.20%
2022/06/10	0	0.00	2	57.60	57.70	-2	946	-0.21%
2022/06/09	1	56.10	0	0.00	56.70	1	933	0.11%
2022/06/08	2	56.45	0.1	56.90	56.30	1.9	927	0.21%
2022/06/06	0.2	57.51	0	0.00	56.70	0.2	941	0.02%
2022/06/02	2	57.70	5.1	57.72	57.80	-3.1	943	-0.32%
2022/06/01	6	57.07	1.2	57.15	57.20	4.8	957	0.50%
2022/05/31	0.4	56.64	2	56.95	56.00	-1.6	953	-0.16%
2022/05/30	0	56.70	0	0.00	56.70	0	956	0.00%
2022/05/27	0	55.70	0	0.00	55.60	0	965	0.00%
2022/05/25	0	0.00	1	55.30	55.30	-1	990	-0.10%
2022/05/24	6.1	55.33	0	0.00	54.10	6.1	1,019	0.59%
2022/05/19	0	0.00	2	56.00	56.20	-2	1,069	-0.19%
2022/05/17	2	56.84	0	0.00	56.50	2	1,093	0.19%
2022/05/16	0	0.00	2.8	56.10	56.10	-2.8	1,126	-0.25%
2022/05/13	2.9	56.12	0	0.00	55.50	2.9	1,136	0.25%
2022/05/12	1	54.00	1	54.60	54.50	0	1,156	0.00%
2022/05/11	1	54.10	1	54.80	54.60	0	1,175	0.00%
2022/05/06	1	56.10	0	0.00	56.90	1	1,188	0.08%
2022/05/05	1	58.60	4	58.35	58.50	-3	1,198	-0.25%
2022/05/04	4	57.98	4.3	58.08	58.00	-0.3	1,214	-0.02%
2022/05/03	10	58.97	7	59.24	57.60	3	1,259	0.24%
2022/04/29	2.1	57.69	1	57.10	57.10	1.1	1,279	0.08%
2022/04/28	1	58.20	0.1	58.50	58.30	0.9	1,357	0.07%
2022/04/27	6	56.65	5	57.70	57.50	1	1,374	0.08%
2022/04/26	0	59.70	0	0.00	58.80	0	1,401	0.00%
2022/04/25	3.2	59.01	1	59.60	59.20	2.2	1,473	0.15%
2022/04/22	3	61.43	2	61.50	60.70	1	1,474	0.07%
2022/04/21	1	64.10	2	63.60	63.40	-1	1,509	-0.07%
2022/04/20	0	0.00	5	63.30	63.50	-5	1,549	-0.32%
2022/04/19	1.1	63.84	1	64.20	64.00	0.1	1,687	0.00%
2022/04/18	1	62.90	8	62.58	63.40	-7	1,844	-0.38%
2022/04/15	0	64.20	1	63.90	63.80	-1	1,997	-0.05%
2022/04/14	1	65.90	0	0.00	65.00	1	2,085	0.05%
2022/04/13	0.1	66.30	0	0.00	66.20	0.1	2,143	0.00%
2022/04/12	0.2	65.82	2	65.90	65.70	-1.8	2,192	-0.08%
2022/04/11	4	65.70	0	66.55	65.50	4	2,287	0.18%
2022/04/08	0	0.00	2	67.50	67.50	-2	2,437	-0.08%
2022/04/07	2	68.35	0	0.00	68.00	2	2,804	0.07%
2022/04/06	2	69.05	0	69.20	69.20	2	2,873	0.07%
2022/03/30	0	71.50	0	0.00	71.10	0	3,057	0.00%
2022/03/29	0	0.00	0	71.40	70.90	0	3,094	0.00%
2022/03/28	0.1	71.00	0	0.00	71.80	0.1	3,166	0.00%
2022/03/25	6	71.73	1	72.00	71.60	5	3,206	0.16%
2022/03/24	7.1	73.76	0	73.40	73.60	7.1	3,259	0.22%
2022/03/23	0	72.54	0	0.00	72.50	0	3,469	0.00%
2022/03/22	0	72.85	4	72.73	72.70	-4	3,793	-0.11%
2022/03/21	4	72.65	3	72.87	72.20	1	3,856	0.03%
2022/03/18	0	0.00	1	72.30	71.40	-1	3,894	-0.03%
2022/03/17	2	72.20	0	0.00	72.40	2	3,915	0.05%
2022/03/16	0	70.90	5	70.24	70.90	-5	3,943	-0.13%
2022/03/15	0	0.00	3	70.40	69.80	-3	3,994	-0.08%
2022/03/14	0	71.40	0	0.00	71.50	0	4,067	0.00%
2022/03/11	1	70.90	1	71.50	71.00	0	4,201	0.00%
2022/03/10	8	72.25	3	71.60	72.10	5	4,314	0.12%
2022/03/09	2	69.80	1	69.90	69.50	1	4,462	0.02%
2022/03/08	0	0.00	1	70.00	69.10	-1	4,555	-0.02%
2022/03/07	3	68.07	0	69.00	69.30	3	4,661	0.06%
2022/03/04	0	0.00	11	70.55	70.80	-11	4,766	-0.23%
2022/03/03	1	71.40	0	72.80	71.10	1	4,908	0.02%
2022/03/02	1	71.10	1	72.20	72.00	0	4,981	0.00%
2022/03/01	0	71.68	0	0.00	72.00	0	5,095	0.00%
2022/02/25	1	70.90	1	70.10	70.90	0	5,175	0.00%
2022/02/24	1	69.50	0	0.00	69.30	1	5,354	0.02%
2022/02/23	1.1	71.70	1	71.50	71.70	0.1	5,426	0.00%
2022/02/22	3	72.00	2	71.40	71.10	1	5,687	0.02%
2022/02/21	1	74.60	6	73.83	73.80	-5	5,897	-0.08%
2022/02/18	0	74.50	2.1	74.50	74.50	-2.1	6,310	-0.03%
2022/02/17	1	73.70	2	74.20	74.20	-1	6,933	-0.01%
2022/02/16	11.2	73.96	5	74.04	73.90	6.2	7,233	0.09%
2022/02/15	6.2	72.15	3	72.30	71.40	3.2	7,681	0.04%
2022/02/14	7	72.04	14	71.70	71.90	-7	8,460	-0.08%
2022/02/11	12	74.04	7	74.10	74.00	5	8,654	0.06%
2022/02/10	7	75.76	5	75.74	75.30	2	8,734	0.02%
2022/02/09	8	76.24	6	76.57	76.30	2	8,842	0.02%
2022/02/08	2	75.55	3	75.47	75.20	-1	8,942	-0.01%
2022/02/07	6	74.50	3	73.43	75.10	3	9,081	0.03%
2022/01/26	8	74.63	10	74.93	74.70	-2	9,376	-0.02%
2022/01/25	9	74.19	18	75.39	73.30	-9	9,716	-0.09%
2022/01/24	20	76.56	52	76.32	77.00	-32	9,946	-0.32%
2022/01/21	32.1	78.97	15.1	78.02	76.80	17	9,972	0.17%
2022/01/20	1.1	81.21	1.1	81.51	81.50	0	9,900	0.00%
2022/01/19	42.1	82.04	8.2	82.25	81.00	33.9	9,942	0.34%
2022/01/18	27	84.98	31	84.61	83.00	-4	9,986	-0.04%
2022/01/17	0	0.00	3	84.13	84.00	-3	9,991	-0.03%
2022/01/14	16	84.44	21	83.64	83.60	-5	10,347	-0.05%
2022/01/13	18	85.53	23	85.63	85.90	-5	10,352	-0.05%
2022/01/12	30	85.14	29	84.86	85.60	1	10,330	0.01%
2022/01/11	55	86.45	82.4	86.48	86.10	-27.4	10,193	-0.27%
2022/01/10	44.3	83.36	47.4	84.11	84.40	-3.1	10,035	-0.03%
2022/01/07	20	83.61	13.4	83.37	83.10	6.6	9,874	0.07%
2022/01/06	9.1	84.37	8	84.18	83.60	1.1	9,780	0.01%
2022/01/05	9.4	84.46	8	84.58	84.40	1.4	9,717	0.01%
2022/01/04	38.3	85.52	25	85.54	84.60	13.3	9,662	0.14%
2022/01/03	63.2	89.63	53	88.66	87.90	10.2	9,560	0.11%
2021/12/30	75.1	89.92	82	90.88	92.40	-7	9,393	-0.07%
2021/12/29	13	86.11	15.1	87.14	87.60	-2.1	9,013	-0.02%
2021/12/28	33.1	85.08	30	86.47	85.90	3.1	8,933	0.03%
2021/12/27	10	85.34	25.1	85.80	85.20	-15.1	8,852	-0.17%
2021/12/24	9	84.28	7	83.97	83.80	2	8,773	0.02%
2021/12/23	8	84.53	25	84.38	84.90	-17	8,733	-0.19%
2021/12/22	29.1	84.06	41	84.08	83.30	-11.9	8,689	-0.14%
2021/12/21	34.1	82.53	24.1	83.03	83.60	10	8,612	0.12%
2021/12/20	27.6	83.01	12	83.18	82.10	15.6	8,570	0.18%
2021/12/17	164	86.80	142.1	84.38	84.00	21.8	8,495	0.26%	大買/大賣/
2021/12/16	61.1	85.94	72.6	86.26	89.10	-11.4	8,276	-0.14%
2021/12/15	24	80.98	20	81.13	81.00	4	7,950	0.05%
2021/12/14	12	79.83	20	79.37	79.80	-8	7,885	-0.10%
2021/12/13	6	82.20	8	82.20	81.70	-2	7,829	-0.03%
2021/12/10	15.1	81.99	11.5	82.10	81.70	3.6	7,799	0.05%
2021/12/09	26	82.20	32	82.27	81.60	-6	7,761	-0.08%
2021/12/08	26.2	82.98	26	81.95	81.40	0.2	7,702	0.00%
2021/12/07	32.1	85.20	24.4	85.49	83.20	7.7	7,631	0.10%
2021/12/06	30.4	84.85	21.2	84.73	85.30	9.2	7,499	0.12%
2021/12/03	35.6	83.62	45.1	83.62	84.00	-9.5	7,390	-0.13%
2021/12/02	32.4	82.48	24	82.11	80.70	8.4	7,226	0.12%
2021/12/01	68	83.69	60	83.28	83.70	8	7,119	0.11%
2021/11/30	20.1	82.39	20	82.42	79.50	0.1	6,996	0.00%
2021/11/29	29.1	78.01	14	78.42	78.80	15.1	6,863	0.22%
2021/11/26	15	82.11	32	82.77	83.20	-17	6,723	-0.25%
2021/11/25	41	84.28	36	85.06	82.30	5	6,645	0.08%
2021/11/24	26	83.18	45	83.58	84.00	-19	6,520	-0.29%
2021/11/23	54.5	83.41	58	83.36	82.40	-3.5	6,430	-0.05%
2021/11/22	44	89.36	22	89.00	88.40	22	6,231	0.35%
2021/11/19	46	90.27	51.2	89.91	90.50	-5.2	6,131	-0.08%
2021/11/18	64.2	90.38	62.1	90.66	89.10	2.1	5,853	0.04%
2021/11/17	104	90.43	108.5	90.74	89.90	-4.5	5,612	-0.08%	大買/大賣/
2021/11/16	188.1	88.34	162	88.69	86.40	26.1	5,198	0.50%	大買/大賣/
2021/11/15	118	87.12	170.1	88.36	90.90	-52.1	4,581	-1.14%	大買/大賣/
2021/11/12	58	80.00	86.1	80.60	82.70	-28.1	4,257	-0.66%
2021/11/11	364.2	77.06	337	77.13	75.20	27.2	3,776	0.72%	大買/大賣/
2021/11/10	20	71.76	37.4	73.42	75.10	-17.4	2,982	-0.58%
2021/11/09	11.1	67.75	20	67.77	68.30	-9	2,745	-0.33%
2021/11/08	40.3	67.56	28.2	67.90	68.00	12.1	2,639	0.46%
2021/11/05	32	66.14	19.3	66.16	67.60	12.7	2,524	0.50%
2021/11/04	43.7	66.99	7	66.87	66.40	36.7	2,414	1.52%
2021/11/03	63.3	67.77	62	67.70	67.50	1.3	2,274	0.06%
2021/11/02	58	65.02	67.9	65.06	66.00	-9.9	1,957	-0.51%
2021/11/01	45.1	61.70	39.1	61.91	63.10	6	1,598	0.37%
2021/10/29	10	56.35	8	56.64	57.40	2	1,339	0.15%
2021/10/28	0	0.00	3.2	55.12	55.10	-3.2	1,275	-0.25%
2021/10/27	6.3	54.87	2	55.20	54.80	4.3	1,276	0.34%
2021/10/26	13	55.73	9	56.22	55.10	4	1,303	0.31%
2021/10/25	22	57.49	16.8	57.53	56.20	5.3	1,257	0.42%
2021/10/22	163.9	58.96	167.2	58.96	58.20	-3.4	1,205	-0.28%	大買/大賣/
2021/10/21	3.2	56.98	2	56.50	57.00	1.2	875	0.14%
2021/10/20	0	0.00	7	55.30	55.40	-7	822	-0.85%
2021/10/14	1	53.80	0	0.00	53.50	1	830	0.12%
2021/10/08	0	0.00	1	54.10	54.20	-1	865	-0.12%
2021/10/06	0	0.00	0	53.90	53.60	0	888	0.00%
2021/10/01	0	0.00	1	54.10	54.00	-1	903	-0.11%
2021/09/30	0	0.00	0	53.80	54.90	0	914	-0.01%
2021/09/27	1	55.30	0	0.00	55.30	1	940	0.11%
2021/09/22	0	54.40	5	53.94	53.90	-5	969	-0.52%
2021/09/15	1	53.39	0	0.00	53.30	1	1,008	0.10%
2021/09/10	2	52.40	3	53.17	53.40	-1	1,045	-0.10%
2021/09/09	2	52.60	2	52.70	52.70	0	1,084	0.00%
2021/09/07	2	54.30	2	54.10	54.10	0	1,108	0.00%
2021/09/03	9	54.37	2	54.70	54.70	7	1,199	0.58%
2021/09/02	2	55.10	2	54.90	54.90	0	1,261	0.00%
2021/09/01	8	55.51	2.1	55.32	55.30	5.9	1,339	0.44%
2021/08/31	2	54.50	18	56.00	56.00	-16	1,481	-1.08%
2021/08/26	2	54.20	2	54.70	54.90	0	1,703	0.00%
2021/08/25	0	0.00	2.2	54.91	55.30	-2.2	1,721	-0.13%
2021/08/23	2	53.30	2	53.90	54.30	0	1,743	0.00%
2021/08/20	5	53.20	5	53.60	53.70	0	1,752	0.00%
2021/08/19	1	53.30	1	53.20	53.60	0	1,747	0.00%
2021/08/18	3	54.40	2	53.60	54.10	1	1,733	0.06%
2021/08/17	0	0.00	1	53.90	54.20	-1	1,754	-0.06%
2021/08/16	0	0.00	2	53.90	53.80	-2	1,756	-0.11%
2021/08/13	2	54.20	7	54.34	54.10	-5	1,756	-0.28%
2021/08/12	2	54.10	0	0.00	54.10	2	1,761	0.11%
2021/08/11	2	54.40	2	54.80	54.60	0	1,769	0.00%
2021/08/10	3	54.20	0	0.00	53.80	3	1,771	0.17%
2021/08/09	2	54.20	0.2	54.30	54.20	1.8	1,795	0.10%
2021/08/06	2	54.30	0	0.00	54.50	2	1,826	0.11%
2021/08/05	0.2	55.00	0	0.00	54.70	0.2	1,862	0.01%
2021/08/02	1	54.30	0	0.00	55.00	1	1,964	0.05%
2021/07/30	20.1	54.70	0	0.00	55.10	20.1	1,962	1.02%
2021/07/29	9	60.60	7	60.56	60.80	2	1,901	0.10%
2021/07/28	7	60.59	0	0.00	60.50	7	1,893	0.37%
2021/07/27	3	62.20	24	62.51	61.90	-21	1,948	-1.08%
2021/07/26	2	61.55	5	61.96	61.80	-3	1,957	-0.15%
2021/07/23	3	61.53	0	0.00	61.70	3	1,979	0.15%
2021/07/21	6	60.40	2	60.90	60.10	4	2,065	0.19%
2021/07/20	2	60.60	0.4	60.80	60.80	1.6	2,087	0.08%
2021/07/19	6	61.85	4.1	62.16	61.70	1.9	2,129	0.09%
2021/07/16	5.5	61.48	0	61.20	61.70	5.5	2,237	0.24%
2021/07/15	0	0.00	0.1	60.60	60.80	-0.1	2,254	0.00%
2021/07/14	0	0.00	3	60.40	60.10	-3	2,307	-0.13%
2021/07/13	1	60.20	1	60.30	60.10	0	2,416	0.00%
2021/07/12	0	0.00	0.1	59.80	59.60	-0.1	2,440	0.00%
2021/07/09	3	59.83	0	0.00	59.60	3	2,461	0.12%
2021/07/07	6	59.78	2	59.80	59.60	4	2,652	0.15%
2021/07/06	0	0.00	2	60.40	60.30	-2	2,677	-0.07%
2021/07/05	2.3	60.99	2	61.05	60.60	0.3	2,758	0.01%
2021/07/02	0	0.00	0.4	60.10	60.10	-0.4	2,810	-0.01%
2021/07/01	1	60.20	8	60.51	60.00	-7	2,864	-0.24%
2021/06/30	2	60.80	1	60.60	61.30	1	2,929	0.03%
2021/06/29	1	60.10	0	0.00	60.20	1	2,967	0.03%
2021/06/28	8	59.46	6	59.90	59.90	2	3,037	0.07%
2021/06/25	4	60.58	1	60.70	60.40	3	3,101	0.10%
2021/06/24	1	60.70	0	0.00	60.60	1	3,189	0.03%
2021/06/23	1	60.81	1	60.60	60.60	0	3,261	0.00%
2021/06/22	4	60.53	12	60.62	60.40	-8	3,334	-0.24%
2021/06/21	5	60.70	2	61.20	60.90	3	3,369	0.09%
2021/06/18	2	62.10	0	0.00	61.60	2	3,403	0.06%
2021/06/17	1	62.70	0	0.00	62.50	1	3,423	0.03%
2021/06/16	4	62.70	9	62.63	61.50	-5	3,486	-0.14%
2021/06/15	8.1	61.92	21	61.63	61.70	-12.9	3,571	-0.36%
2021/06/11	14.2	63.00	14	63.15	62.00	0.2	3,979	0.01%
2021/06/10	19.1	64.15	6	64.02	64.60	13.1	4,105	0.32%
2021/06/09	25	64.09	25	63.87	63.00	0	4,101	0.00%
2021/06/08	60	64.33	49	64.17	63.10	11	4,059	0.27%
2021/06/07	6.1	61.79	19	62.01	62.50	-12.9	3,957	-0.33%
2021/06/04	76	62.57	49	62.16	61.60	27	3,917	0.69%
2021/06/03	1	60.40	1	60.00	60.00	0	3,850	0.00%
2021/06/02	0	0.00	1	58.70	58.80	-1	3,847	-0.03%
2021/06/01	1	57.90	2	58.15	58.30	-1	3,854	-0.03%
2021/05/31	4	57.78	0	0.00	57.50	4	3,882	0.10%
2021/05/28	2	58.10	2	58.15	57.70	0	3,963	0.00%
2021/05/27	1	57.50	3.1	57.44	58.20	-2.1	4,074	-0.05%
2021/05/26	1	57.90	0	0.00	57.70	1	4,183	0.02%
2021/05/25	13	57.92	9	58.28	57.70	4	4,262	0.09%
2021/05/24	0	0.00	2	56.35	56.20	-2	4,467	-0.04%
2021/05/21	1	55.60	0	0.00	56.10	1	4,708	0.02%
2021/05/19	1	55.40	0	0.00	55.60	1	5,228	0.02%
2021/05/18	2	54.80	0	0.00	56.20	2	5,599	0.04%
2021/05/17	0	0.00	3	53.73	53.00	-3	6,002	-0.05%
2021/05/14	4.8	56.03	2	56.00	55.80	2.8	6,128	0.05%
2021/05/12	2	53.80	1	55.90	54.40	1	6,498	0.02%
2021/05/11	1	57.30	0.1	57.50	57.60	0.9	6,535	0.01%
2021/05/10	0.2	59.50	0	0.00	59.90	0.2	6,531	0.00%
2021/05/07	0	0.00	1	60.30	59.90	-1	6,536	-0.02%
2021/05/06	2	59.45	3	59.23	59.30	-1	6,556	-0.02%
2021/05/05	1	59.10	6	59.50	58.80	-5	6,574	-0.08%
2021/05/04	17	58.46	19	58.92	59.30	-2	6,600	-0.03%
2021/05/03	4	60.15	3	61.10	60.10	1	6,586	0.02%
2021/04/28	6	61.70	8	62.25	61.70	-2	6,830	-0.03%
2021/04/27	8	61.59	9	62.03	61.30	-1	6,859	-0.01%
2021/04/26	7	60.83	24	61.12	61.30	-17	6,834	-0.25%
2021/04/23	1.1	58.72	1	60.30	60.00	0.1	6,828	0.00%
2021/04/22	35.3	60.05	26	61.30	59.00	9.3	6,823	0.14%
2021/04/21	0.1	61.80	2	62.55	62.50	-1.9	6,731	-0.03%
2021/04/20	9	61.53	11	62.35	62.60	-2	6,729	-0.03%
2021/04/19	12	62.35	12.2	61.44	62.70	-0.2	6,709	0.00%
2021/04/16	15	59.75	9	59.51	59.80	6	6,630	0.09%
2021/04/15	2	57.85	4	58.78	58.80	-2	6,635	-0.03%
2021/04/14	5	58.40	6	58.08	58.00	-1	6,661	-0.02%
2021/04/13	21	59.74	21	59.45	58.50	0	6,655	0.00%
2021/04/12	3	58.83	5	58.84	59.00	-2	6,617	-0.03%
2021/04/09	6.1	58.90	11	58.95	58.80	-5	6,653	-0.07%
2021/04/08	6.1	59.35	3.2	59.53	59.50	2.9	6,822	0.04%
2021/04/07	8.1	58.72	2.2	58.55	58.60	5.9	7,092	0.08%
2021/04/06	5	57.58	11	57.72	58.10	-6	7,458	-0.08%
2021/04/01	3	56.87	6.5	56.93	56.90	-3.5	7,453	-0.05%
2021/03/31	5	57.00	7	56.49	57.00	-2	7,415	-0.03%
2021/03/30	6	56.32	13	56.51	56.60	-7	7,337	-0.10%
2021/03/29	5	55.02	13	55.62	55.90	-8	7,253	-0.11%
2021/03/26	8	55.25	19	55.18	54.70	-11	7,163	-0.15%
2021/03/25	7	55.14	7	55.27	54.80	0	7,110	0.00%
2021/03/24	5	54.94	9	55.00	54.90	-4	7,048	-0.06%
2021/03/23	9	54.98	1	55.10	54.70	8	7,012	0.11%
2021/03/22	10	54.40	12.1	54.72	54.70	-2.1	6,959	-0.03%
2021/03/19	3	54.10	4	54.33	54.30	-1	6,920	-0.01%
2021/03/18	28.5	54.80	28	54.75	54.60	0.5	6,857	0.01%
2021/03/17	60.2	54.98	30	54.80	54.80	30.2	6,764	0.45%
2021/03/16	12	54.00	14	53.94	54.00	-2	6,354	-0.03%
2021/03/15	1	49.10	9.1	48.94	49.10	-8	6,194	-0.13%
2021/03/12	15.2	48.25	14	48.15	48.15	1.2	6,172	0.02%
2021/03/11	13	48.39	15	48.15	48.15	-2	6,198	-0.03%
2021/03/10	0	47.67	1.1	46.80	48.00	-1.1	6,193	-0.02%
2021/03/09	0	46.08	51	45.61	46.20	-51	6,185	-0.82%
2021/03/08	1	46.85	13	47.04	46.20	-12	6,177	-0.19%
2021/03/05	3	47.05	4	47.31	47.00	-1	6,169	-0.02%
2021/03/04	11.2	47.75	8	47.83	47.65	3.2	6,181	0.05%
2021/03/03	2	48.65	8	48.47	48.35	-6	6,161	-0.10%
2021/03/02	10	48.39	10	48.04	48.50	0	6,083	0.00%
2021/02/26	5	46.88	27	47.89	48.00	-22	5,980	-0.37%
2021/02/25	24	47.10	19	47.15	46.80	5	5,904	0.08%
2021/02/24	53.1	47.39	26.5	46.83	46.50	26.6	5,856	0.45%
2021/02/23	21	49.88	25.1	49.69	49.15	-4.1	5,635	-0.07%
2021/02/22	27.7	49.40	14	50.10	51.20	13.7	5,412	0.25%
2021/02/19	36	49.00	40	48.68	49.00	-4	5,121	-0.08%
2021/02/18	57	49.52	53	49.11	50.50	4	4,901	0.08%
2021/02/17	23	45.43	44	46.12	47.30	-21	4,545	-0.46%
2021/02/05	38	42.44	75	42.65	43.00	-37	4,146	-0.89%
2021/02/04	18	42.03	247	42.06	42.50	-229	3,994	-5.73%	大賣/鉅額交易
2021/02/03	263	42.07	54	42.04	41.30	209	3,872	5.40%	大買/鉅額交易
2021/02/02	12	40.34	8	40.43	40.25	4	3,571	0.11%
2021/02/01	16	38.94	48	39.31	39.70	-32	3,488	-0.92%
2021/01/29	34	39.17	9	39.50	38.65	25	3,457	0.72%
2021/01/28	2	39.83	3	39.80	39.60	-1	3,450	-0.03%
2021/01/27	1	40.35	18	40.17	39.95	-17	3,433	-0.50%
2021/01/26	28	40.05	28	40.13	39.85	0	3,405	0.00%
2021/01/25	16	39.88	11	39.81	40.10	5	3,363	0.15%
2021/01/22	3	39.65	19	39.67	39.45	-16	3,313	-0.48%
2021/01/21	134	40.01	111	40.37	39.60	23	3,266	0.70%	大買/大賣/
2021/01/20	2	39.18	6	38.99	39.00	-4	3,038	-0.13%
2021/01/19	1	38.35	0	0.00	38.35	1	3,057	0.03%
2021/01/18	0	0.00	14.1	37.57	37.85	-14.1	3,062	-0.46%
2021/01/15	5	38.30	2	38.40	38.30	3	3,042	0.10%
2021/01/14	0	0.00	1	38.65	39.30	-1	3,006	-0.03%
2021/01/13	2	38.35	2	38.40	38.35	0	2,981	0.00%
2021/01/12	3	38.53	3	38.75	38.20	0	2,958	0.00%
2021/01/11	3	38.82	1	38.75	39.20	2	2,924	0.07%
2021/01/08	7	38.97	8.1	38.86	38.80	-1.1	2,893	-0.04%
2021/01/07	12	39.28	13	39.12	39.55	-1	2,853	-0.04%
2021/01/06	15	40.05	7	39.08	39.15	8	2,805	0.29%
2021/01/05	5	40.30	10	40.07	39.80	-5	2,753	-0.18%
2021/01/04	8	40.28	8.1	40.48	40.40	-0.1	2,681	0.00%
2020/12/31	22	41.15	33	41.12	40.55	-11	2,615	-0.42%
2020/12/30	80	40.47	76	40.61	40.95	4	2,367	0.17%
2020/12/29	56	39.12	116.6	38.51	40.20	-60.6	2,034	-2.98%	大賣/
2020/12/28	78	37.05	2.1	37.16	37.20	75.9	1,612	4.71%
2020/12/25	9	35.84	0	0.00	35.85	9	1,539	0.58%
2020/12/23	1.1	35.35	1	35.55	35.40	0.1	1,534	0.01%
2020/12/22	2	35.73	0	0.00	35.25	2	1,543	0.13%
2020/12/21	1.2	35.53	1	35.60	35.55	0.2	1,547	0.01%
2020/12/18	3	35.73	2	36.03	35.95	1	1,531	0.07%
2020/12/16	0	0.00	1	36.40	36.40	-1	1,530	-0.07%
2020/12/15	0	0.00	5	36.43	36.20	-5	1,529	-0.33%
2020/12/14	4	35.80	5	35.90	35.85	-1	1,505	-0.07%
2020/12/11	5	35.63	1	35.35	35.50	4	1,506	0.27%
2020/12/10	2.1	36.18	0	0.00	36.05	2.1	1,498	0.14%
2020/12/09	2.2	36.64	7	36.54	36.75	-4.8	1,475	-0.33%
2020/12/08	0	0.00	25	36.50	36.35	-25	1,475	-1.69%
2020/12/07	19	36.88	32	36.93	36.80	-13	1,451	-0.90%
2020/12/04	3	36.08	4	36.08	36.50	-1	1,406	-0.07%
2020/12/03	4	35.95	11	35.92	36.05	-7	1,380	-0.51%
2020/12/02	11	36.01	8	35.72	35.90	3	1,364	0.22%
2020/12/01	6	35.68	5	35.49	35.75	1	1,354	0.07%
2020/11/30	16	35.68	5	35.60	35.10	11	1,455	0.76%
2020/11/27	22	35.32	1	35.25	35.40	21	1,435	1.46%
2020/11/26	9	34.94	1	34.95	35.10	8	1,427	0.56%
2020/11/25	3	34.85	2	35.08	34.85	1	1,466	0.07%
2020/11/24	3	35.05	1	35.55	35.00	2	1,506	0.13%
2020/11/23	24	35.29	20	35.29	35.30	4	1,517	0.26%
2020/11/20	7	34.69	1	34.70	34.95	6	1,575	0.38%
2020/11/19	1	34.45	0	0.00	34.50	1	1,619	0.06%
2020/11/18	5	34.60	0	0.00	34.65	5	1,598	0.31%
2020/11/17	1	34.90	1	34.95	34.35	0	1,620	0.00%
2020/11/16	3	35.05	0	0.00	34.70	3	1,637	0.18%
2020/11/13	2	34.75	0	0.00	34.80	2	1,635	0.12%
2020/11/12	0	0.00	1	34.75	34.70	-1	1,637	-0.06%
2020/11/11	0	0.00	1	34.75	34.80	-1	1,686	-0.06%
2020/11/10	0	0.00	3	34.70	34.50	-3	1,716	-0.17%
2020/11/09	1	34.90	0	0.00	34.80	1	1,712	0.06%
2020/11/05	0	0.00	3	34.80	34.60	-3	1,705	-0.18%
2020/11/04	0	0.00	2	34.40	34.60	-2	1,700	-0.12%
2020/11/03	1	34.00	0	0.00	34.00	1	1,696	0.06%
2020/10/30	3	34.35	2	34.25	34.20	1	1,734	0.06%
2020/10/29	1	34.45	0	34.90	34.70	1	1,742	0.06%
2020/10/28	7	34.46	15	34.60	34.75	-8	1,773	-0.45%
2020/10/27	18	35.10	17	34.84	34.15	1	1,833	0.05%
2020/10/26	0	0.00	36	34.76	34.80	-36	1,837	-1.96%
2020/10/23	0	0.00	2	34.05	34.20	-2	1,934	-0.10%
2020/10/22	10	34.17	2	34.15	34.05	8	1,938	0.41%
2020/10/21	6	33.92	7	34.14	33.85	-1	1,936	-0.05%
2020/10/20	7	33.74	26	33.77	33.90	-19	1,935	-0.98%
2020/10/19	8	34.15	0	0.00	34.20	8	1,942	0.41%
2020/10/16	5	33.90	0	0.00	33.95	5	1,939	0.26%
2020/10/15	1	33.80	1	33.95	33.80	0	1,943	0.00%
2020/10/14	0	0.00	7	34.20	34.20	-7	1,945	-0.36%
2020/10/13	15	33.90	8	33.94	34.35	7	1,958	0.36%
2020/10/12	3	33.20	0	0.00	33.15	3	1,953	0.15%
2020/10/08	3	33.62	0	0.00	33.65	3	1,983	0.15%
2020/10/07	0	0.00	3	33.55	33.70	-3	2,000	-0.15%
2020/10/06	3	33.73	0	0.00	33.70	3	2,083	0.14%
2020/09/30	1	33.45	0	0.00	33.40	1	2,103	0.05%
2020/09/28	0	0.00	1	33.25	33.45	-1	2,133	-0.05%
2020/09/25	0	0.00	5	33.30	33.05	-5	2,165	-0.23%
2020/09/24	11	33.55	0	0.00	33.50	11	2,195	0.50%
2020/09/23	5	34.10	2	34.10	34.10	3	2,217	0.14%
2020/09/22	9	34.28	0	0.00	34.35	9	2,224	0.40%
2020/09/21	1	34.80	5	34.90	34.75	-4	2,229	-0.18%
2020/09/18	1	35.30	7	35.29	35.25	-6	2,221	-0.27%
2020/09/17	1	35.25	10	35.20	35.15	-9	2,214	-0.41%
2020/09/16	1	35.00	6	34.92	34.85	-5	2,213	-0.23%
2020/09/15	22	35.12	22	34.92	34.80	0	2,211	0.00%
2020/09/11	11	34.85	1	34.55	34.50	10	2,205	0.45%
2020/09/10	4	35.14	3	35.17	35.05	1	2,186	0.05%
2020/09/09	2	35.10	8	35.20	35.20	-6	2,179	-0.28%
2020/09/08	0	35.55	4	35.80	35.55	-4	2,171	-0.18%
2020/09/07	2	36.18	14	36.30	35.85	-12	2,165	-0.55%
2020/09/04	1	36.10	6	36.03	36.05	-5	2,162	-0.23%
2020/09/03	52	37.21	48	37.30	36.55	4	2,150	0.19%
2020/09/02	2	35.75	4	35.60	35.85	-2	2,033	-0.10%
2020/09/01	3	35.33	6	35.49	35.55	-3	2,027	-0.15%
2020/08/31	9	35.29	0	0.00	35.05	9	2,027	0.44%
2020/08/28	35	36.94	10	36.74	36.50	25	1,994	1.25%
2020/08/27	2	36.48	3	36.70	36.75	-1	1,947	-0.05%
2020/08/26	11	36.80	38	36.85	36.75	-27	1,905	-1.42%
2020/08/25	5	36.31	3	36.02	36.40	2	1,813	0.11%
2020/08/24	0	0.00	10	35.05	35.05	-10	1,769	-0.57%
2020/08/21	12	34.99	4	34.48	34.90	8	1,763	0.45%
2020/08/20	6	33.69	9	33.76	33.50	-3	1,748	-0.17%
2020/08/19	2	35.65	1	35.75	35.25	1	1,713	0.06%
2020/08/18	7	35.60	3	35.67	35.60	4	1,687	0.24%
2020/08/17	17	36.14	31	36.36	35.95	-14	1,665	-0.84%
2020/08/14	42	35.80	13	35.86	36.05	29	1,618	1.79%
2020/08/13	0	0.00	11	35.19	35.10	-11	1,580	-0.70%
2020/08/12	10	34.85	0	0.00	34.70	10	1,576	0.63%
2020/08/11	2	35.18	1	35.35	34.95	1	1,570	0.06%
2020/08/10	1	35.60	4	35.00	35.00	-3	1,566	-0.19%
2020/08/07	2	35.55	17	35.62	35.50	-15	1,559	-0.96%
2020/08/06	2	35.85	3	36.13	35.85	-1	1,555	-0.06%
2020/08/05	10	35.45	3	35.70	35.55	7	1,525	0.46%
2020/08/04	4	35.58	4	35.55	35.35	0	1,509	0.00%
2020/08/03	11	35.58	6	35.93	35.70	5	1,485	0.34%
2020/07/31	14	34.99	18	35.99	35.55	-4	1,446	-0.28%
2020/07/30	28	34.89	17	34.54	34.70	11	1,360	0.81%
2020/07/29	11	34.00	41	34.15	34.30	-30	1,251	-2.40%
2020/07/28	4	31.60	7	31.46	31.20	-3	1,151	-0.26%
2020/07/27	2	31.60	2	31.58	31.50	0	1,177	0.00%
2020/07/24	5	32.11	14	31.95	31.90	-9	1,211	-0.74%
2020/07/23	4	32.43	8	32.24	32.10	-4	1,232	-0.32%
2020/07/22	11	31.83	0	0.00	31.80	11	1,231	0.89%
2020/07/21	2	31.40	0	0.00	31.40	2	1,250	0.16%
2020/07/20	0	0.00	1	31.65	31.45	-1	1,254	-0.08%
2020/07/17	0	0.00	1	32.60	31.65	-1	1,255	-0.08%
2020/07/16	9	32.50	0	0.00	32.50	9	1,252	0.72%
2020/07/15	2	34.80	8	34.81	34.75	-6	1,242	-0.48%
2020/07/14	0	0.00	6	34.96	34.75	-6	1,221	-0.49%
2020/07/13	19	35.33	15	35.27	35.30	4	1,207	0.33%
2020/07/10	0	0.00	1	33.70	34.15	-1	1,142	-0.09%
2020/07/09	2	34.05	0	0.00	34.15	2	1,156	0.17%
2020/07/07	2	34.05	1	34.00	34.00	1	1,158	0.09%
2020/07/06	8	34.40	9	34.04	34.40	-1	1,155	-0.09%
2020/07/03	4	33.93	4	33.90	34.15	0	1,138	0.00%
2020/07/02	3	33.22	12	32.80	33.20	-9	1,120	-0.80%
2020/07/01	2	32.13	0	0.00	32.20	2	1,097	0.18%
2020/06/30	0	31.80	0	0.00	31.80	0	1,093	0.00%
2020/06/29	0	0.00	2	31.95	31.90	-2	1,088	-0.18%
2020/06/24	12	32.10	0	0.00	32.20	12	1,094	1.10%
2020/06/23	1	32.00	0	0.00	32.05	1	1,110	0.09%
2020/06/22	0	0.00	12	32.05	32.00	-12	1,116	-1.07%
2020/06/19	5	31.93	0	0.00	31.65	5	1,124	0.44%
2020/06/15	2	31.35	0	0.00	31.30	2	1,162	0.17%
2020/06/12	0	0.00	2	31.15	31.70	-2	1,178	-0.17%
2020/06/11	0	0.00	2	32.33	32.10	-2	1,188	-0.17%
2020/06/10	2	32.35	3	32.32	32.40	-1	1,192	-0.08%
2020/06/09	4	32.30	4	32.29	32.30	0	1,235	0.00%
2020/06/08	1	32.20	1	32.25	32.25	0	1,261	0.00%
2020/06/05	5	32.05	2	32.10	32.05	3	1,261	0.24%
2020/06/04	2	32.20	1	32.05	31.95	1	1,259	0.08%
2020/06/03	1	32.00	16	32.13	32.10	-15	1,263	-1.19%
2020/06/01	1	31.60	0	0.00	31.70	1	1,254	0.08%
2020/05/28	0	0.00	1	31.50	31.45	-1	1,254	-0.08%
2020/05/27	4	31.40	8	31.23	31.45	-4	1,269	-0.31%
2020/05/26	14	31.45	0	0.00	31.35	14	1,280	1.09%
2020/05/25	1	31.20	1	31.10	31.35	0	1,282	0.00%
2020/05/22	6	31.15	0	0.00	31.05	6	1,289	0.47%
2020/05/21	1.4	31.25	0	0.00	31.25	1.4	1,292	0.11%
2020/05/18	1	30.80	0	0.00	30.80	1	1,290	0.08%
2020/05/15	5	30.93	0	0.00	30.80	5	1,291	0.39%
2020/05/14	0	0.00	5	31.29	31.00	-5	1,285	-0.39%
2020/05/13	2	31.75	0	0.00	31.65	2	1,274	0.16%
2020/05/12	3	31.90	3	32.10	31.85	0	1,278	0.00%
2020/05/11	0	0.00	2	31.95	31.90	-2	1,289	-0.16%
2020/05/08	0	0.00	5	31.89	31.70	-5	1,275	-0.39%
2020/05/07	5	31.78	5	31.70	31.80	0	1,268	0.00%
2020/05/06	4	31.51	1	31.55	31.20	3	1,261	0.24%
2020/05/05	1	31.50	0	0.00	31.40	1	1,253	0.08%
2020/05/04	5	31.30	0	0.00	31.20	5	1,253	0.40%
2020/04/30	0	0.00	3	32.12	32.00	-3	1,244	-0.24%
2020/04/29	0	32.30	5	32.28	32.30	-5	1,221	-0.41%
2020/04/28	4	33.00	0	0.00	32.85	4	1,204	0.33%
2020/04/27	1	32.15	0	0.00	32.30	1	1,217	0.08%
2020/04/24	4	32.09	1	31.80	31.95	3	1,213	0.25%
2020/04/23	1	31.70	2	31.50	31.70	-1	1,197	-0.08%
2020/04/21	0	0.00	1	30.65	30.80	-1	1,178	-0.08%
2020/04/20	2	31.35	0	0.00	31.50	2	1,163	0.17%
2020/04/14	2	30.63	3	30.88	31.20	-1	1,121	-0.09%
2020/04/13	1	30.20	0	0.00	30.90	1	1,097	0.09%
2020/04/10	3	31.03	1	30.90	31.00	2	1,086	0.18%
2020/04/09	0	0.00	3	30.55	31.00	-3	1,088	-0.28%
2020/04/08	1	30.70	1	29.95	30.65	0	1,067	0.00%
2020/04/07	3	29.20	0	0.00	29.45	3	1,054	0.29%
2020/04/06	3	28.50	0	0.00	28.65	3	1,029	0.29%
2020/03/30	0	28.20	0	0.00	28.15	0	1,001	0.00%
2020/03/27	1	28.60	0	0.00	28.55	1	995	0.10%
2020/03/26	0	0.00	2	29.05	28.60	-2	981	-0.20%
2020/03/25	5	28.74	0	0.00	28.95	5	979	0.51%
2020/03/23	1	27.90	1	28.00	27.90	0	965	0.00%
2020/03/17	2	28.95	9	27.80	29.15	-7	911	-0.77%
2020/03/16	0	0.00	6	29.73	29.75	-6	894	-0.67%
2020/03/13	3	29.13	1	29.05	30.00	2	883	0.23%
2020/03/12	3	32.27	0	0.00	31.55	3	830	0.36%
2020/03/11	0	0.00	2	34.40	34.20	-2	798	-0.25%
2020/03/10	7	33.79	1	34.00	34.00	6	807	0.74%
2020/03/09	11	34.56	1	35.05	34.50	10	797	1.25%
2020/03/05	2	35.70	0	0.00	35.30	2	800	0.25%
2020/03/04	3	35.45	0	0.00	35.50	3	871	0.34%
2020/03/03	16	35.94	0	0.00	35.85	16	870	1.84%
2020/03/02	1	35.85	0	0.00	35.85	1	876	0.11%
2020/02/26	0	0.00	1	35.95	36.00	-1	850	-0.12%
2020/02/24	23	36.29	0	0.00	36.25	23	836	2.75%
2020/02/19	8	36.40	8	36.21	36.25	0	837	0.00%
2020/02/18	0	0.00	1	36.85	36.85	-1	836	-0.12%
2020/02/17	1	37.15	1	37.00	37.00	0	836	0.00%
2020/02/14	1	37.50	0	0.00	37.40	1	836	0.12%
2020/02/13	0	0.00	1	37.80	37.30	-1	836	-0.12%
2020/02/12	2.2	36.46	4	36.60	37.45	-1.9	832	-0.22%
2020/02/10	2	35.50	0	0.00	35.45	2	834	0.24%
2020/02/04	0	0.00	13	36.02	35.85	-13	892	-1.46%
2020/02/03	3	35.10	0	0.00	35.90	3	931	0.32%
2020/01/31	1	35.50	16	35.49	36.60	-15	1,005	-1.49%
2020/01/30	6	35.68	0	0.00	35.00	6	998	0.60%
2020/01/20	16	38.40	0	0.00	38.35	16	958	1.67%
2020/01/17	0	0.00	2	38.45	38.50	-2	955	-0.21%
2020/01/16	1	38.45	1	38.40	38.30	0	969	0.00%
2020/01/15	0	0.00	1	38.45	38.40	-1	990	-0.10%
2020/01/14	0	0.00	1	38.50	38.50	-1	996	-0.10%
2020/01/13	1	38.45	2	38.35	38.50	-1	1,007	-0.10%
2020/01/10	0	0.00	1	38.50	38.40	-1	1,009	-0.10%
2020/01/08	5	37.85	0	0.00	38.00	5	1,040	0.48%
2020/01/06	0	0.00	4	38.79	38.75	-4	1,026	-0.39%
2020/01/03	17	39.07	0	0.00	38.85	17	1,030	1.65%
2019/12/30	0	38.70	1	38.95	38.90	-1	1,054	-0.09%
2019/12/27	2	38.95	0	0.00	39.00	2	1,057	0.19%
2019/12/26	1	39.10	1	39.05	39.00	0	1,061	0.00%
2019/12/24	1	38.95	1	38.95	38.90	0	1,094	0.00%
2019/12/23	2	39.30	2	39.45	39.30	0	1,102	0.00%
2019/12/20	1	39.30	3	39.17	39.30	-2	1,116	-0.18%
2019/12/19	8	38.99	0	0.00	39.00	8	1,113	0.72%
2019/12/18	2	39.00	0	0.00	39.00	2	1,113	0.18%
2019/12/16	3	38.77	0	0.00	38.80	3	1,111	0.27%
2019/12/13	1	38.80	9	38.78	38.60	-8	1,133	-0.71%
2019/12/12	2	39.50	0	0.00	39.20	2	1,131	0.18%
2019/12/11	0	0.00	2	39.38	39.40	-2	1,136	-0.18%
2019/12/10	0	0.00	11	39.25	39.25	-11	1,141	-0.96%
2019/12/09	2	39.63	0	0.00	39.60	2	1,144	0.17%
2019/12/06	0	0.00	1	40.10	39.90	-1	1,148	-0.09%
2019/12/05	3	40.08	5	40.10	40.10	-2	1,147	-0.17%
2019/12/04	1	39.75	0	0.00	39.60	1	1,128	0.09%
2019/12/03	1	39.50	0	0.00	39.75	1	1,136	0.09%
2019/12/02	3	39.67	7	39.81	39.50	-4	1,133	-0.35%
2019/11/29	65	40.52	88	40.15	39.95	-23	1,132	-2.03%
2019/11/28	1	39.10	1	39.15	39.20	0	1,075	0.00%
2019/11/27	6	39.03	5	39.04	39.00	1	1,093	0.09%
2019/11/26	3	38.90	6	38.78	39.00	-3	1,083	-0.28%
2019/11/25	0	0.00	2	38.35	38.45	-2	1,080	-0.19%
2019/11/22	2	38.38	1	38.40	38.45	1	1,088	0.09%
2019/11/19	0	0.00	3	38.88	38.95	-3	1,105	-0.27%
2019/11/18	48	39.39	39	38.87	38.85	9	1,104	0.81%
2019/11/15	7	38.89	0	0.00	39.10	7	1,110	0.63%
2019/11/14	2	38.30	0	0.00	38.30	2	1,109	0.18%
2019/11/13	3	38.15	1	38.25	38.15	2	1,126	0.18%
2019/11/12	2	38.43	1	38.35	38.35	1	1,131	0.09%
2019/11/11	10	38.42	0	0.00	38.45	10	1,150	0.87%
2019/11/08	1	38.10	0	0.00	38.20	1	1,163	0.09%
2019/11/06	1	38.40	3	38.85	38.50	-2	1,173	-0.17%
2019/11/05	15	39.00	3	39.40	39.00	12	1,179	1.02%
2019/11/04	2	39.20	1	39.20	38.95	1	1,184	0.08%
2019/11/01	7	39.01	1	39.00	39.00	6	1,176	0.51%
2019/10/31	3	39.35	1	39.00	39.40	2	1,193	0.17%
2019/10/30	11	38.90	21	38.92	39.00	-10	1,194	-0.84%
2019/10/29	3	38.25	2	38.00	38.00	1	1,178	0.08%
2019/10/28	3	37.78	0	0.00	37.75	3	1,180	0.25%
2019/10/25	1	37.95	1	38.00	37.90	0	1,195	0.00%
2019/10/24	0	0.00	3	37.88	38.00	-3	1,196	-0.25%
2019/10/23	1	37.35	2	37.50	37.20	-1	1,187	-0.08%
2019/10/22	2	37.70	1	37.90	37.60	1	1,176	0.08%
2019/10/21	2	37.73	0	0.00	37.80	2	1,178	0.17%
2019/10/18	1	37.45	0	0.00	37.45	1	1,182	0.08%
2019/10/17	4	37.15	0	0.00	37.15	4	1,189	0.34%
2019/10/16	2	37.25	6	37.27	37.15	-4	1,218	-0.33%
2019/10/15	1	37.40	0	0.00	37.35	1	1,243	0.08%
2019/10/14	4	37.81	4	38.10	37.70	0	1,314	0.00%
2019/10/09	1	38.30	2	38.35	37.65	-1	1,360	-0.07%
2019/10/08	13	37.82	10	37.85	38.30	3	1,387	0.22%
2019/10/04	5	37.30	0	0.00	37.35	5	1,439	0.35%
2019/10/01	1	37.50	0	0.00	37.50	1	1,487	0.07%
2019/09/27	3	37.38	0	0.00	37.30	3	1,499	0.20%
2019/09/26	6	37.80	1	38.00	37.65	5	1,504	0.33%
2019/09/25	0	0.00	5	38.04	37.85	-5	1,511	-0.33%
2019/09/24	3	38.25	0	0.00	38.35	3	1,520	0.20%
2019/09/18	1	37.85	0	0.00	37.80	1	1,575	0.06%
2019/09/17	4	38.24	0	0.00	38.10	4	1,570	0.25%
2019/09/11	1	38.25	0	0.00	38.55	1	1,607	0.06%
2019/09/06	7	38.87	0	0.00	38.80	7	1,669	0.42%
2019/09/02	5	39.40	7	39.39	39.50	-2	1,684	-0.12%
2019/08/30	1	38.70	4	38.63	38.45	-3	1,676	-0.18%
2019/08/29	0	0.00	5	37.65	37.55	-5	1,663	-0.30%
2019/08/27	3	37.70	0	0.00	37.70	3	1,682	0.18%
2019/08/26	1	37.95	0	0.00	37.80	1	1,707	0.06%
2019/08/22	1	38.40	0	0.00	38.55	1	1,754	0.06%
2019/08/20	0	0.00	1	38.75	38.50	-1	1,797	-0.06%
2019/08/19	4.5	38.27	1	38.45	38.55	3.5	1,867	0.19%
2019/08/16	1	37.85	1	37.90	38.00	0	1,892	0.00%
2019/08/14	2	37.93	2	37.95	37.60	0	1,943	0.00%
2019/08/13	3	37.87	0	0.00	37.70	3	1,942	0.15%
2019/08/08	12	37.37	11	37.54	37.50	1	2,002	0.05%
2019/08/07	2	37.40	0	0.00	37.15	2	2,036	0.10%
2019/08/06	7	37.69	5	37.90	38.10	2	2,062	0.10%
2019/08/05	0	0.00	1	38.25	38.30	-1	2,103	-0.05%
2019/08/02	6	38.36	1	38.50	38.20	5	2,142	0.23%
2019/08/01	5	39.52	1	39.35	39.35	4	2,173	0.18%
2019/07/31	9	40.27	20	40.22	40.25	-11	2,162	-0.51%
2019/07/30	6	43.09	4	42.20	42.05	2	2,148	0.09%
2019/07/29	0	0.00	1	42.75	42.80	-1	2,202	-0.05%
2019/07/25	2	41.40	4	41.65	41.75	-2	2,443	-0.08%
2019/07/24	0.5	41.50	0	0.00	41.60	0.5	2,446	0.02%
2019/07/23	4	41.34	0	0.00	41.25	4	2,455	0.16%
2019/07/22	2	41.30	4	41.30	41.25	-2	2,462	-0.08%
2019/07/19	15	42.07	14	41.74	41.80	1	2,469	0.04%
2019/07/18	12	42.12	2	41.63	41.60	10	2,477	0.40%
2019/07/17	8	43.43	1	43.40	43.10	7	2,467	0.28%
2019/07/16	12.1	46.94	13	46.93	47.00	-0.9	2,459	-0.04%
2019/07/15	4	47.00	1	47.15	47.00	3	2,491	0.12%
2019/07/12	13	46.79	8	46.78	46.90	5	2,487	0.20%
2019/07/11	5	46.05	2	45.80	46.30	3	2,490	0.12%
2019/07/10	0	0.00	7	45.41	45.30	-7	2,469	-0.28%
2019/07/09	0	0.00	3	46.08	46.00	-3	2,444	-0.12%
2019/07/08	5	45.85	15	45.93	46.15	-10	2,442	-0.41%
2019/07/05	3	45.40	10	45.53	45.80	-7	2,465	-0.28%
2019/07/04	1.5	45.43	9	45.37	45.90	-7.5	2,481	-0.30%
2019/07/03	0	0.00	13	44.98	45.05	-13	2,506	-0.52%
2019/07/02	2	44.53	10	44.67	44.75	-8	2,509	-0.32%
2019/07/01	2	44.15	2	44.00	44.25	0	2,538	0.00%
2019/06/27	0	0.00	3	43.35	43.50	-3	2,584	-0.12%
2019/06/26	0	0.00	2	43.08	43.15	-2	2,624	-0.08%
2019/06/25	1	42.85	0	0.00	42.85	1	2,796	0.04%
2019/06/24	1	42.90	10	42.83	43.00	-9	2,854	-0.32%
2019/06/20	0	0.00	1	42.40	42.50	-1	2,955	-0.03%
2019/06/19	4	42.14	0	0.00	42.05	4	2,988	0.13%
2019/06/18	3	41.70	1	41.95	41.55	2	3,005	0.07%
2019/06/17	2	41.70	3	41.40	41.60	-1	3,057	-0.03%
2019/06/14	10	41.91	8	41.96	41.75	2	3,068	0.07%
2019/06/13	1	40.90	1	40.80	41.00	0	3,052	0.00%
2019/06/10	2	40.20	1	40.25	40.35	1	3,135	0.03%
2019/06/06	0	0.00	1	40.30	40.10	-1	3,163	-0.03%
2019/06/05	10	40.50	1	40.45	40.40	9	3,165	0.28%
2019/06/04	0	0.00	3	40.40	40.30	-3	3,160	-0.09%
2019/06/03	1	40.15	21	40.06	40.00	-20	3,163	-0.63%
2019/05/31	7	40.21	10	40.26	40.50	-3	3,157	-0.09%
2019/05/30	1	39.45	0	0.00	39.35	1	3,158	0.03%
2019/05/29	18	39.33	1	39.30	39.00	17	3,190	0.53%
2019/05/28	11	40.10	1	40.15	39.80	10	3,162	0.32%
2019/05/27	14	39.99	6	40.10	40.10	8	3,174	0.25%
2019/05/24	32	40.53	9	40.55	39.95	23	3,202	0.72%
2019/05/23	3	39.52	10	38.88	39.95	-7	3,172	-0.22%
2019/05/22	0	0.00	1	38.95	39.30	-1	3,205	-0.03%
2019/05/21	10	38.35	15	38.13	38.30	-5	3,203	-0.16%
2019/05/17	2	39.80	0	0.00	38.75	2	3,189	0.06%
2019/05/16	4	39.85	7	39.71	39.80	-3	3,169	-0.09%
2019/05/15	4	40.08	2	39.55	40.05	2	3,164	0.06%
2019/05/14	3	38.77	0	0.00	39.05	3	3,231	0.09%
2019/05/13	20	39.32	24	39.44	39.30	-4	3,278	-0.12%
2019/05/10	11	40.35	7	40.44	40.20	4	3,308	0.12%
2019/05/09	20	41.55	4	42.20	40.75	16	3,420	0.47%
2019/05/08	11	42.18	8	42.21	42.15	3	3,415	0.09%
2019/05/07	3	42.98	2	43.23	42.95	1	3,407	0.03%
2019/05/06	13	43.40	9	43.18	43.00	4	3,382	0.12%
2019/05/03	6	44.63	9	44.76	44.35	-3	3,378	-0.09%
2019/05/02	30	44.50	30	44.63	44.55	0	3,335	0.00%
2019/04/30	3	47.58	0.2	47.90	47.90	2.8	3,227	0.09%
2019/04/29	2	48.15	0.1	47.60	47.60	1.9	3,255	0.06%
2019/04/26	3.5	48.40	2	48.38	48.40	1.5	3,263	0.05%
2019/04/25	4	48.68	0	0.00	48.70	4	3,265	0.12%
2019/04/24	1	49.00	0	0.00	48.70	1	3,276	0.03%
2019/04/23	5.2	48.94	3	48.97	48.85	2.2	3,266	0.07%
2019/04/22	0	0.00	3	50.00	49.70	-3	3,240	-0.09%
2019/04/19	19	50.26	11	50.00	50.00	8	3,215	0.25%
2019/04/18	5	49.65	7	49.56	48.90	-2	3,129	-0.06%
2019/04/17	1	49.20	7	48.79	49.10	-6	3,104	-0.19%
2019/04/16	1	48.50	0	0.00	48.65	1	3,079	0.03%
2019/04/15	3	48.43	0	0.00	48.35	3	3,088	0.10%
2019/04/12	4	48.25	2	48.05	48.05	2	3,106	0.06%
2019/04/11	2.1	48.57	3.4	48.81	48.55	-1.3	3,092	-0.04%
2019/04/10	4.4	49.70	23	49.63	49.60	-18.6	3,052	-0.61%
2019/04/09	9	49.34	15	49.47	49.70	-6	3,014	-0.20%
2019/04/08	3	49.12	2	49.25	49.20	1	2,977	0.03%
2019/04/03	7	49.22	10	49.22	48.90	-3	2,951	-0.10%
2019/04/02	15.4	49.11	34	49.01	49.10	-18.6	2,909	-0.64%
2019/04/01	18	48.99	13	48.99	48.50	5	2,871	0.17%
2019/03/29	11	48.64	7	48.71	48.60	4	2,832	0.14%
2019/03/28	96	49.43	74	49.62	48.60	22	2,799	0.79%
2019/03/27	9	47.97	8	48.14	48.50	1	2,639	0.04%
2019/03/26	28	47.53	12	48.06	47.50	16	2,626	0.61%
2019/03/25	5	46.48	0	0.00	46.10	5	2,540	0.20%
2019/03/22	2	47.30	1	46.15	46.85	1	2,536	0.04%
2019/03/21	1	47.15	2	47.28	47.20	-1	2,525	-0.04%
2019/03/20	6	46.94	2	46.88	47.20	4	2,527	0.16%
2019/03/19	0	0.00	4	46.05	46.00	-4	2,492	-0.16%
2019/03/18	8	45.94	8	45.74	45.90	0	2,524	0.00%
2019/03/15	15	46.39	10	46.45	45.90	5	2,543	0.20%
2019/03/14	14	46.15	13	46.32	46.50	1	2,588	0.04%
2019/03/13	1	45.50	0	0.00	45.40	1	2,565	0.04%
2019/03/12	2	46.15	1	46.25	46.00	1	2,561	0.04%
2019/03/07	1	45.70	0	0.00	45.80	1	2,648	0.04%
2019/03/06	5	45.97	0	0.00	46.00	5	2,666	0.19%
2019/03/05	0	0.00	5	46.04	46.10	-5	2,699	-0.19%
2019/03/04	3	46.57	0	0.00	46.55	3	2,707	0.11%
2019/02/27	1	46.50	0	0.00	46.40	1	2,674	0.04%
2019/02/26	1	46.30	1	46.50	46.50	0	2,664	0.00%
2019/02/25	11	47.52	9	47.42	46.85	2	2,635	0.08%
2019/02/22	5	46.76	0	0.00	47.50	5	2,600	0.19%
2019/02/21	5	46.57	6	46.63	46.80	-1	2,562	-0.04%
2019/02/20	1	45.35	2	45.58	45.35	-1	2,492	-0.04%
2019/02/19	0	0.00	2	45.80	45.30	-2	2,469	-0.08%
2019/02/18	1	45.35	4	45.50	45.35	-3	2,453	-0.12%
2019/02/15	1	46.35	1	45.80	45.80	0	2,454	0.00%
2019/02/14	7	46.59	1	46.75	46.80	6	2,468	0.24%
2019/02/13	4	47.00	17	46.45	46.90	-13	2,460	-0.53%
2019/02/12	9	45.97	7	46.64	45.30	2	2,364	0.08%
2019/02/11	18	45.97	21	45.79	45.70	-3	2,291	-0.13%
2019/01/30	5	44.20	28	44.93	45.50	-23	2,228	-1.03%
2019/01/29	4	43.16	4	43.45	43.80	0	2,086	0.00%
2019/01/28	3	42.80	5	43.16	43.00	-2	2,042	-0.10%
2019/01/25	15	42.90	2	42.75	42.75	13	2,051	0.63%
2019/01/24	4	42.86	7	42.56	42.70	-3	2,083	-0.14%
2019/01/23	11	42.68	12	42.63	43.00	-1	2,092	-0.05%
2019/01/22	6	41.88	11	42.18	41.60	-5	2,078	-0.24%
2019/01/21	0	0.00	3	41.27	41.50	-3	2,039	-0.15%
2019/01/18	4	40.75	11	40.66	40.70	-7	2,016	-0.35%
2019/01/16	5	40.86	11	40.78	40.70	-6	2,002	-0.30%
2019/01/15	5	39.79	2	39.90	40.00	3	1,986	0.15%
2019/01/14	0	0.00	4	39.55	39.35	-4	1,994	-0.20%
2019/01/11	0	0.00	2	39.75	39.60	-2	2,006	-0.10%
2019/01/10	2	39.50	0	0.00	39.50	2	2,009	0.10%
2019/01/09	0	0.00	11	39.76	40.00	-11	1,995	-0.55%
2019/01/08	11	39.40	6	39.37	39.30	5	1,984	0.25%
2019/01/07	1	39.65	22	39.82	39.80	-21	1,983	-1.06%
2019/01/04	9	38.77	6	38.79	39.25	3	1,981	0.15%
2019/01/03	0	0.00	7	38.50	38.45	-7	2,012	-0.35%
2019/01/02	3	38.58	0	0.00	38.55	3	2,031	0.15%
2018/12/28	2	38.35	0	0.00	38.05	2	2,066	0.10%
2018/12/27	4	38.55	7	38.56	38.30	-3	2,113	-0.14%
2018/12/26	2	38.65	2	38.50	38.30	0	2,120	0.00%
2018/12/25	1	38.35	9	38.23	38.30	-8	2,132	-0.38%
2018/12/24	5	38.65	0	0.00	38.70	5	2,151	0.23%
2018/12/22	3	38.15	1	38.50	38.60	2	2,222	0.09%
2018/12/21	12	38.01	6	37.53	38.00	6	2,244	0.27%
2018/12/20	8	37.71	12	37.75	37.60	-4	2,240	-0.18%
2018/12/19	21	38.75	3	38.82	38.30	18	2,253	0.80%
2018/12/18	8	39.51	3	39.53	39.30	5	2,254	0.22%
2018/12/17	8	40.38	0	0.00	40.15	8	2,288	0.35%
2018/12/14	3	40.70	0	0.00	40.65	3	2,319	0.13%
2018/12/13	12	41.17	1	41.10	41.10	11	2,323	0.47%
2018/12/12	9	40.91	14	41.39	41.85	-5	2,411	-0.21%
2018/12/11	12	40.46	3	40.55	40.20	9	2,521	0.36%
2018/12/10	13	41.83	5	41.68	41.25	8	2,549	0.31%
2018/12/07	8	42.61	16	42.97	43.10	-8	2,552	-0.31%
2018/12/06	4	40.48	2	40.80	40.90	2	2,542	0.08%
2018/12/05	8	40.18	10	40.10	40.15	-2	2,631	-0.08%
2018/12/04	12	41.71	4	41.40	41.20	8	2,664	0.30%
2018/12/03	7	41.65	0.1	42.00	42.00	6.9	2,716	0.26%
2018/11/30	2	40.25	0	0.00	40.10	2	2,742	0.07%
2018/11/29	2	40.20	12	40.03	40.20	-10	2,794	-0.36%
2018/11/28	15	39.40	1	39.75	39.60	14	2,934	0.48%
2018/11/27	7	39.63	1	39.50	39.50	6	2,960	0.20%
2018/11/26	0	0.00	2	40.45	40.10	-2	3,053	-0.07%
2018/11/22	1	40.60	0	0.00	40.15	1	3,554	0.03%
2018/11/21	4	40.13	2	40.30	40.10	2	3,845	0.05%
2018/11/20	2	40.25	0	0.00	40.25	2	3,861	0.05%
2018/11/19	1	41.15	0	0.00	41.05	1	3,885	0.03%
2018/11/16	1	41.20	0	0.00	41.00	1	3,916	0.03%
2018/11/15	2	41.18	4	40.90	41.20	-2	3,967	-0.05%
2018/11/14	2	40.60	3	40.85	40.40	-1	4,002	-0.02%
2018/11/13	2	40.30	0	0.00	40.30	2	4,022	0.05%
2018/11/12	19	41.44	4	41.91	41.00	15	4,013	0.37%
2018/11/09	5	43.00	1	43.85	42.80	4	4,011	0.10%
2018/11/08	5	43.46	5	43.60	43.45	0	4,023	0.00%
2018/11/07	3	42.65	4	43.20	42.50	-1	4,065	-0.02%
2018/11/06	4	42.88	2	43.35	42.65	2	4,101	0.05%
2018/11/05	1	44.30	0	0.00	43.40	1	4,150	0.02%
2018/11/02	0	0.00	2	44.00	44.00	-2	4,180	-0.05%
2018/11/01	8	42.66	9	42.84	43.00	-1	4,212	-0.02%
2018/10/31	19	43.10	14	43.25	42.50	5	4,270	0.12%
2018/10/30	1	45.00	0	0.00	44.00	1	4,284	0.02%
2018/10/25	4	44.48	5	44.31	44.40	-1	4,589	-0.02%
2018/10/23	1	48.40	0	0.00	47.30	1	4,717	0.02%
2018/10/19	5	46.30	0	0.00	46.90	5	4,946	0.10%
2018/10/18	2	46.50	1	46.90	46.55	1	5,040	0.02%
2018/10/17	2	48.00	2	48.30	47.05	0	5,040	0.00%
2018/10/15	0	0.00	5	46.95	47.50	-5	5,038	-0.10%
2018/10/12	4	46.20	2	46.98	47.00	2	5,025	0.04%
2018/10/11	9	46.61	2	46.10	46.40	7	5,007	0.14%
2018/10/09	1	49.75	12	49.70	50.20	-11	4,960	-0.22%
2018/10/08	24	49.67	24	49.84	49.10	0	4,942	0.00%
2018/10/05	14	51.01	14	50.67	50.50	0	4,929	0.00%
2018/10/04	5	52.42	8	52.38	53.00	-3	4,928	-0.06%
2018/10/03	9	52.42	7	52.83	52.30	2	4,946	0.04%
2018/10/02	9	52.94	54	52.93	52.80	-45	4,960	-0.91%
2018/10/01	43	55.01	51	55.08	53.80	-8	4,955	-0.16%
2018/09/28	3	52.47	30	53.12	53.80	-27	4,890	-0.55%
2018/09/27	7	52.86	7	52.69	52.60	0	4,873	0.00%
2018/09/26	11	53.56	17	53.40	52.60	-6	4,858	-0.12%
2018/09/25	83	53.30	59	53.12	53.40	24	4,824	0.50%
2018/09/21	41	54.96	79	55.12	54.00	-38	4,770	-0.80%
2018/09/20	22	56.23	33	56.90	56.50	-11	4,728	-0.23%
2018/09/19	7	56.03	17	56.21	56.50	-10	4,701	-0.21%
2018/09/18	118	57.10	68	56.93	55.30	50	4,714	1.06%	大買/
2018/09/17	68	55.71	66	55.26	56.30	2	4,603	0.04%
2018/09/14	35	52.87	17	53.09	52.90	18	4,489	0.40%
2018/09/13	23	54.75	23	54.26	54.00	0	4,422	0.00%
2018/09/12	32	55.03	35	55.25	55.50	-3	4,369	-0.07%
2018/09/11	23	54.13	24	54.40	54.40	-1	4,296	-0.02%
2018/09/10	27	51.71	18	51.87	52.40	9	4,197	0.21%
2018/09/07	32	53.92	36	54.10	53.80	-4	4,156	-0.10%
2018/09/06	39	54.08	25	53.45	53.50	14	4,068	0.34%
2018/09/05	39	56.46	15	56.23	56.50	24	3,991	0.60%
2018/09/04	79	57.93	95	57.74	58.20	-16	3,923	-0.41%
2018/09/03	31	56.30	19	56.70	54.30	12	3,764	0.32%
2018/08/31	34	56.98	40	57.14	57.70	-6	3,706	-0.16%
2018/08/30	98	57.32	103	57.17	57.80	-5	3,653	-0.14%	大賣/
2018/08/29	96	54.75	61	54.82	55.10	35	3,366	1.04%
2018/08/28	48	53.51	63	54.05	55.00	-15	3,174	-0.47%
2018/08/27	2	50.75	4	50.60	50.00	-2	2,879	-0.07%
2018/08/24	12	48.95	14	49.16	49.15	-2	2,860	-0.07%
2018/08/23	5	50.14	4	50.63	50.30	1	2,884	0.03%
2018/08/22	13	49.90	26	50.41	50.50	-13	2,855	-0.46%
2018/08/21	5	47.98	16	49.25	49.60	-11	2,794	-0.39%
2018/08/20	14	48.08	1	47.80	48.00	13	2,757	0.47%
2018/08/17	12	50.20	6	50.17	49.30	6	2,730	0.22%
2018/08/16	7	49.49	8	49.68	49.85	-1	2,707	-0.04%
2018/08/15	4	50.43	4	50.50	50.80	0	2,674	0.00%
2018/08/14	13	50.28	35	50.39	51.20	-22	2,647	-0.83%
2018/08/13	13	48.63	17	48.91	49.00	-4	2,581	-0.15%
2018/08/10	8	49.66	14	49.56	49.50	-6	2,526	-0.24%
2018/08/09	6	50.90	15	51.00	50.90	-9	2,488	-0.36%
2018/08/08	10	50.30	8	50.46	50.60	2	2,439	0.08%
2018/08/07	13	50.28	26	50.25	51.00	-13	2,374	-0.55%
2018/08/06	10	49.10	2	49.10	48.70	8	2,275	0.35%
2018/08/03	11	50.49	7	50.61	50.50	4	2,205	0.18%
2018/08/02	39	49.78	38	50.04	50.00	1	2,130	0.05%
2018/08/01	1	48.80	15	48.02	48.80	-14	1,961	-0.71%
2018/07/31	16	47.28	17	46.90	47.60	-1	1,887	-0.05%
2018/07/30	9	47.28	9	47.14	46.50	0	1,804	0.00%
2018/07/27	6	46.34	22	46.50	47.00	-16	1,751	-0.91%
2018/07/26	15	44.66	21	44.46	45.15	-6	1,650	-0.36%
2018/07/25	23	43.69	15	43.63	43.00	8	1,522	0.53%
2018/07/24	1	41.20	1	41.00	41.45	0	1,425	0.00%
2018/07/20	1	40.55	0	0.00	40.55	1	1,489	0.07%
2018/07/17	4	40.90	4	40.80	40.50	0	1,513	0.00%
2018/07/16	2	40.70	4	40.88	41.00	-2	1,529	-0.13%
2018/07/13	2	40.05	3	40.30	41.00	-1	1,570	-0.06%
2018/07/12	8	39.23	11	39.31	40.20	-3	1,593	-0.19%
2018/07/11	9.1	42.10	2	41.95	42.15	7.1	1,558	0.45%
2018/07/10	2	41.90	4	42.33	42.00	-2	1,528	-0.13%
2018/07/09	0	0.00	1	41.80	42.00	-1	1,544	-0.06%
2018/07/06	2	41.10	1	41.15	41.10	1	1,597	0.06%
2018/07/05	2	41.20	0	0.00	41.50	2	1,608	0.12%
2018/07/04	2	41.50	1	41.10	41.15	1	1,612	0.06%
2018/07/03	1	41.55	0	0.00	41.75	1	1,623	0.06%
2018/06/29	2	42.28	1	42.70	42.55	1	1,627	0.06%
2018/06/28	2	42.70	5	42.73	42.25	-3	1,600	-0.19%
2018/06/27	2	42.28	1	42.35	42.65	1	1,575	0.06%
2018/06/26	3	40.68	3	41.10	41.30	0	1,532	0.00%
2018/06/25	2	41.65	4	41.99	41.55	-2	1,520	-0.13%
2018/06/22	3	41.28	2	41.18	41.80	1	1,509	0.07%
2018/06/21	1	40.85	1	41.10	40.90	0	1,521	0.00%
2018/06/20	4	40.76	0	0.00	40.60	4	1,549	0.26%
2018/06/19	2	41.30	1	41.40	41.20	1	1,561	0.06%
2018/06/15	2	42.75	1	43.25	42.55	1	1,557	0.06%
2018/06/13	9	42.76	2	43.15	42.55	7	1,572	0.45%
2018/06/12	2	42.35	1	42.60	42.75	1	1,611	0.06%
2018/06/11	2	43.40	2	43.43	43.05	0	1,625	0.00%
2018/06/08	5	42.79	4	42.75	43.00	1	1,649	0.06%
2018/06/07	8	43.14	6	43.15	42.80	2	1,721	0.12%
2018/06/06	5	41.58	1	41.75	41.80	4	1,675	0.24%
2018/06/05	1	41.70	3	41.73	41.60	-2	1,734	-0.12%
2018/06/01	0	0.00	1	41.10	41.15	-1	1,959	-0.05%
2018/05/31	6	41.33	4	41.74	41.40	2	1,987	0.10%
2018/05/29	1	39.95	6	39.89	39.80	-5	2,023	-0.25%
2018/05/28	0	40.05	2	40.03	40.10	-2	2,075	-0.10%
2018/05/25	1	39.65	1	39.70	39.70	0	2,199	0.00%
2018/05/24	3	39.60	30	39.50	39.65	-27	2,387	-1.13%
2018/05/23	1	39.05	2	38.93	38.85	-1	2,426	-0.04%
2018/05/22	0	0.00	1	39.20	39.00	-1	2,489	-0.04%
2018/05/21	3	38.92	1	39.15	39.10	2	2,543	0.08%
2018/05/18	4	38.83	0	0.00	38.80	4	2,621	0.15%
2018/05/17	5	39.40	8	39.45	39.20	-3	2,749	-0.11%
2018/05/15	1	38.75	2	38.70	38.90	-1	2,989	-0.03%
2018/05/14	10	38.68	0	0.00	38.85	10	3,242	0.31%
2018/05/11	3	39.33	3	39.25	39.70	0	3,519	0.00%
2018/05/10	16	38.80	6	38.54	38.70	10	3,719	0.27%
2018/05/09	18	37.68	0	0.00	37.65	18	3,787	0.48%
2018/05/08	11	38.05	4	37.96	38.05	7	3,966	0.18%
2018/05/07	1	38.65	5	38.90	39.10	-4	3,967	-0.10%
2018/05/03	4	38.86	8	38.75	38.70	-4	3,994	-0.10%
2018/05/02	7	39.16	3	39.10	39.10	4	3,995	0.10%
2018/04/30	0	0.00	2	39.75	39.65	-2	3,986	-0.05%
2018/04/27	4	39.51	11	39.62	39.60	-7	3,984	-0.18%
2018/04/26	5	41.61	0	0.00	41.35	5	3,953	0.13%
2018/04/25	1	42.80	2	43.30	43.45	-1	3,972	-0.03%
2018/04/24	7	42.74	1	42.95	42.85	6	3,977	0.15%
2018/04/23	2	43.68	7	43.61	43.30	-5	3,971	-0.13%
2018/04/20	8	44.94	13	44.60	44.60	-5	3,955	-0.13%
2018/04/19	25	46.19	9	46.13	45.80	16	3,932	0.41%
2018/04/18	2	45.50	6	45.53	45.35	-4	3,892	-0.10%
2018/04/17	3	43.97	11	44.10	44.75	-8	3,847	-0.21%
2018/04/13	16	45.07	9	44.81	44.60	7	3,838	0.18%
2018/04/12	5	44.92	10	44.97	45.40	-5	3,798	-0.13%
2018/04/11	7	43.91	0	0.00	44.00	7	3,730	0.19%
2018/04/10	0	0.00	1	43.20	43.45	-1	3,716	-0.03%
2018/04/09	5	43.27	0	0.00	43.25	5	3,728	0.13%
2018/04/03	0	0.00	4	43.55	44.05	-4	3,720	-0.11%
2018/04/02	10	44.08	17	43.90	43.75	-7	3,710	-0.19%
2018/03/31	1	43.20	5	43.40	43.20	-4	3,698	-0.11%
2018/03/30	1	43.40	1	43.10	43.10	0	3,699	0.00%
2018/03/29	2	43.50	0	0.00	43.30	2	3,693	0.05%
2018/03/28	0	0.00	3	43.63	43.70	-3	3,686	-0.08%
2018/03/27	3	43.58	1	43.60	43.65	2	3,675	0.05%
2018/03/26	1	41.80	1	42.25	42.90	0	3,654	0.00%
2018/03/23	1	42.55	1	42.40	42.40	0	3,627	0.00%
2018/03/22	1	44.50	2	44.25	43.50	-1	3,600	-0.03%
2018/03/21	0	44.00	0	0.00	44.10	0	3,578	0.00%
2018/03/20	4	44.14	0	0.00	44.35	4	3,575	0.11%
2018/03/19	2	44.95	0	0.00	44.75	2	3,576	0.06%
2018/03/16	2	45.28	3	44.70	45.75	-1	3,554	-0.03%
2018/03/15	0	0.00	1	45.55	45.20	-1	3,500	-0.03%
2018/03/14	3	45.10	1.2	45.08	45.05	1.8	3,476	0.05%
2018/03/13	3	45.07	13	45.18	44.80	-10	3,440	-0.29%
2018/03/12	12	43.26	2	43.83	43.55	10	3,354	0.30%
2018/03/09	5	43.55	10	43.70	43.40	-5	3,324	-0.15%
2018/03/08	17	46.14	8	45.78	44.50	9	3,254	0.28%
2018/03/07	45	45.35	41	45.59	45.95	4	3,155	0.13%
2018/03/06	3	43.92	3	44.02	43.90	0	3,008	0.00%
2018/03/05	2	43.23	0	0.00	43.50	2	2,986	0.07%
2018/03/02	5	42.98	7	42.91	42.85	-2	2,944	-0.07%
2018/03/01	9	44.59	1	44.80	44.20	8	2,883	0.28%
2018/02/27	10	44.99	39	44.96	44.85	-29	2,831	-1.02%
2018/02/26	41	43.70	42	43.95	45.00	-1	2,694	-0.04%
2018/02/23	10	42.95	11	42.68	42.55	-1	2,495	-0.04%
2018/02/22	10	42.73	15	42.72	42.20	-5	2,445	-0.20%
2018/02/21	4	41.98	3	42.08	41.95	1	2,388	0.04%
2018/02/12	25	41.82	27	41.64	41.30	-2	2,330	-0.09%
2018/02/09	35	41.59	34	41.49	42.20	1	2,255	0.04%
2018/02/08	16	42.01	9	41.58	42.35	7	2,122	0.33%
2018/02/07	40	42.47	44	42.55	41.35	-4	2,024	-0.20%
2018/02/06	98	42.43	96	42.58	40.50	2	1,883	0.11%
2018/02/05	96	42.63	104	42.84	43.70	-8	1,626	-0.49%	大賣/
2018/02/02	38.2	40.61	43	40.40	41.90	-4.8	1,332	-0.36%
2018/02/01	14	38.64	11	38.76	38.90	3	1,128	0.27%
2018/01/31	73	38.49	58	38.52	38.30	15	1,051	1.43%
2018/01/30	2	36.38	1	36.95	36.95	1	856	0.12%
2018/01/29	2	36.55	0	0.00	36.70	2	834	0.24%
2018/01/26	0	0.00	2	36.15	36.20	-2	798	-0.25%
2018/01/25	6	36.10	1	36.30	36.10	5	803	0.62%
2018/01/24	0	0.00	1	35.95	36.05	-1	830	-0.12%
2018/01/23	0	0.00	1	35.85	35.90	-1	823	-0.12%
2018/01/22	3	35.63	0	0.00	35.70	3	820	0.37%
2018/01/19	5	36.20	15	36.35	36.00	-10	825	-1.21%
2018/01/18	0	0.00	24	35.47	35.45	-24	776	-3.09%
2018/01/17	0	0.00	49	35.31	35.30	-49	766	-6.39%
2018/01/15	3	35.35	0	0.00	35.20	3	761	0.39%
2018/01/12	6	35.27	6	35.34	35.40	0	756	0.00%
2018/01/11	4	34.95	10	34.95	34.95	-6	743	-0.81%
2018/01/10	0	0.00	1	34.90	34.90	-1	741	-0.13%
2018/01/09	2	34.65	0	0.00	34.75	2	731	0.27%
2018/01/08	3	34.83	0	0.00	34.75	3	735	0.41%
2018/01/04	3	34.75	0	0.00	34.75	3	792	0.38%
2018/01/03	2	34.80	0	0.00	34.95	2	795	0.25%
2018/01/02	0	0.00	6	34.45	34.50	-6	772	-0.78%