文曄 (3036)-新光-高雄券商分點個股進出

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
114.0
漲跌
▼0.5
漲幅
-0.44%
成交量
9,810張
產業
上市電子通路類股
581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-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	12.3	114.24	9	114.61	114.00	3.3	4,561	0.07%
2024/11/20	2	115.50	8.2	116.29	114.50	-6.2	4,445	-0.14%
2024/11/19	36.3	117.07	28.1	116.04	116.50	8.2	4,294	0.19%
2024/11/18	1	113.50	15	112.40	113.50	-14	4,032	-0.35%
2024/11/15	3.1	109.66	0.1	109.50	109.50	3	3,948	0.08%
2024/11/14	2.1	108.99	5	109.60	110.00	-2.9	3,973	-0.07%
2024/11/13	12	110.08	5	109.50	109.00	7	3,966	0.18%
2024/11/12	1	115.50	18	115.28	114.50	-17	3,904	-0.44%
2024/11/11	10.3	113.55	2	113.25	113.00	8.3	3,941	0.21%
2024/11/08	2	115.75	1	117.50	114.50	1	3,935	0.03%
2024/11/07	5	117.10	13.7	115.44	117.00	-8.7	4,026	-0.22%
2024/11/06	16	113.34	4	114.25	112.00	12	4,070	0.29%
2024/11/05	0	0.00	2	111.50	111.50	-2	4,045	-0.05%
2024/11/04	3.1	109.00	2	110.50	109.50	1.1	4,133	0.03%
2024/11/01	0	0.00	1	108.50	111.50	-1	4,203	-0.02%
2024/10/30	3	110.00	1	110.50	109.50	2	4,232	0.05%
2024/10/29	5.1	109.90	3	109.83	109.50	2.1	4,256	0.05%
2024/10/28	0	0.00	1	113.00	112.50	-1	4,238	-0.02%
2024/10/25	1	113.50	1	114.50	113.50	0	4,329	0.00%
2024/10/24	5	113.20	0	0.00	112.00	5	4,395	0.11%
2024/10/23	3	114.83	2	114.75	115.50	1	4,460	0.02%
2024/10/22	10	114.40	9	115.00	115.00	1	4,461	0.02%
2024/10/21	9.5	115.03	3	114.83	114.00	6.5	4,501	0.14%
2024/10/18	2	113.50	1.1	112.53	112.50	0.9	4,463	0.02%
2024/10/17	2	114.50	2.1	114.26	113.00	-0.1	4,465	0.00%
2024/10/16	6.1	113.16	4	112.63	112.00	2.1	4,453	0.05%
2024/10/15	9	114.50	9	115.28	116.00	0	4,397	0.00%
2024/10/14	19	114.00	15	114.67	113.50	4	4,333	0.09%
2024/10/11	18	112.86	16.1	113.00	114.00	1.9	4,193	0.05%
2024/10/09	3.2	108.09	4	107.50	106.00	-0.8	4,053	-0.02%
2024/10/08	14	109.43	11	109.32	107.00	3	4,053	0.07%
2024/10/07	0	104.50	0.1	105.50	106.00	0	3,951	0.00%
2024/10/04	1	105.00	0	0.00	105.00	1	3,957	0.03%
2024/10/01	0	0.00	1	107.00	105.50	-1	3,979	-0.03%
2024/09/30	3	107.83	3	107.83	105.50	0	4,064	0.00%
2024/09/27	1	108.46	1	109.50	107.50	0	4,067	0.00%
2024/09/26	3	103.34	0.1	103.50	102.50	3	4,067	0.07%
2024/09/25	0	0.00	1	105.50	103.50	-1	4,073	-0.02%
2024/09/24	1	104.00	0	0.00	103.00	1	4,111	0.02%
2024/09/20	2.1	106.97	2	108.00	105.50	0.1	4,434	0.00%
2024/09/19	0	0.00	6	106.50	108.50	-6	4,628	-0.13%
2024/09/18	2	106.00	0	0.00	106.00	2	4,942	0.04%
2024/09/16	4	107.00	4	106.75	107.50	0	5,112	0.00%
2024/09/13	3	107.83	4	108.13	108.00	-1	5,117	-0.02%
2024/09/12	0	0.00	2	105.75	106.50	-2	5,251	-0.04%
2024/09/11	3	104.50	5	103.90	104.00	-2	5,262	-0.04%
2024/09/10	3	107.50	0	0.00	105.00	3	5,281	0.06%
2024/09/09	4	103.00	2	105.75	106.50	2	5,345	0.04%
2024/09/06	10	106.05	3	105.33	105.50	7	5,386	0.13%
2024/09/05	8	109.00	6.1	108.81	106.50	1.9	5,407	0.04%
2024/09/04	16	109.32	10	110.05	109.50	6	5,414	0.11%
2024/09/03	1	115.50	1.1	115.05	115.00	-0.1	5,425	0.00%
2024/09/02	0	0.00	26.1	116.87	116.50	-26.1	5,440	-0.48%
2024/08/30	2	119.50	0.1	120.00	118.00	1.9	5,447	0.03%
2024/08/29	4.1	118.00	1	118.00	118.00	3.1	5,430	0.06%
2024/08/28	8	117.50	5.1	117.20	116.50	2.9	5,484	0.05%
2024/08/27	11	117.18	12	116.42	118.00	-1	5,562	-0.02%
2024/08/26	7.2	116.30	6.1	116.55	117.00	1.1	5,583	0.02%
2024/08/23	0	110.00	0	0.00	110.00	0	5,450	0.00%
2024/08/22	11	110.09	6	109.75	109.50	5	5,526	0.09%
2024/08/21	1	110.00	2	109.51	110.00	-1	5,545	-0.02%
2024/08/20	2	112.00	7.1	111.36	111.00	-5.1	5,571	-0.09%
2024/08/19	7	109.00	1	108.50	108.00	6	5,589	0.11%
2024/08/16	8	111.44	4.3	111.91	111.50	3.7	5,695	0.06%
2024/08/15	1	110.00	4	109.75	109.50	-3	5,752	-0.05%
2024/08/14	3	109.67	11.2	109.37	109.50	-8.2	5,782	-0.14%
2024/08/13	9	108.50	2	109.50	110.00	7	5,769	0.12%
2024/08/12	18	106.94	39.1	104.93	106.50	-21.1	5,758	-0.37%
2024/08/09	9	104.67	4	105.50	103.50	5	5,826	0.09%
2024/08/08	22	100.89	4	101.38	102.00	18	5,823	0.31%
2024/08/07	8	98.41	9.5	98.98	99.00	-1.5	5,880	-0.02%
2024/08/06	18.1	88.94	13.1	87.17	90.00	5	6,192	0.08%
2024/08/05	14.3	90.35	11.3	92.36	90.00	3.1	6,678	0.05%
2024/08/02	5.1	100.92	9.1	102.05	100.00	-4	7,005	-0.06%
2024/08/01	3	104.50	4.1	105.51	105.50	-1.1	7,047	-0.02%
2024/07/31	3.2	103.98	7	102.50	104.00	-3.8	7,101	-0.05%
2024/07/30	5	102.59	6	102.92	104.00	-1	7,160	-0.01%
2024/07/29	9	108.00	0.2	105.00	104.00	8.9	7,147	0.12%
2024/07/26	14.2	108.90	21	108.74	107.50	-6.9	7,203	-0.10%
2024/07/23	3	113.67	12	114.38	114.50	-9	7,199	-0.13%
2024/07/22	12.1	112.74	12.1	113.54	113.00	0	7,297	0.00%
2024/07/19	0	0.00	3	116.33	115.50	-3	7,297	-0.04%
2024/07/18	10.1	115.95	6	115.92	117.00	4.1	7,379	0.05%
2024/07/17	7.2	119.63	4	118.25	118.00	3.2	7,438	0.04%
2024/07/16	5	118.20	3.1	119.48	118.00	1.9	7,572	0.03%
2024/07/15	5.1	119.71	0	120.50	119.00	5.1	7,937	0.06%
2024/07/12	2	121.01	3	120.17	121.00	-1	8,165	-0.01%
2024/07/11	6	121.17	4.9	120.57	121.50	1.1	8,362	0.01%
2024/07/10	5.1	121.70	1	120.50	120.00	4.1	8,550	0.05%
2024/07/09	8.1	119.80	17	118.94	120.50	-9	8,759	-0.10%
2024/07/08	7.4	118.28	1.2	118.20	119.00	6.1	9,286	0.07%
2024/07/05	3.1	119.68	1.2	120.79	119.50	1.9	10,416	0.02%
2024/07/04	7.7	120.30	9	120.61	120.00	-1.3	10,525	-0.01%
2024/07/03	1.2	122.94	1.2	122.63	122.50	0	10,616	0.00%
2024/07/02	2.1	123.74	3	122.00	122.50	-0.9	10,831	-0.01%
2024/07/01	0.5	124.38	1.3	124.00	123.50	-0.9	11,027	-0.01%
2024/06/28	2	123.50	6.6	123.41	124.00	-4.6	11,123	-0.04%
2024/06/27	6.2	123.89	1.3	122.82	122.50	5	11,255	0.04%
2024/06/26	20.4	125.71	20.1	125.48	125.00	0.2	11,215	0.00%
2024/06/25	10.2	122.57	12.5	121.56	122.00	-2.3	11,061	-0.02%
2024/06/24	27.7	121.11	32.5	120.90	121.00	-4.8	10,953	-0.04%
2024/06/21	7.1	116.92	9.2	117.40	117.50	-2.1	10,752	-0.02%
2024/06/20	6.2	116.50	4.4	116.57	117.00	1.8	10,599	0.02%
2024/06/19	19.8	116.96	20	116.45	115.00	-0.3	10,717	0.00%
2024/06/18	7.5	114.77	2	115.00	115.00	5.5	10,714	0.05%
2024/06/17	9.2	114.31	9	114.11	114.50	0.2	10,959	0.00%
2024/06/14	7.2	113.29	7.2	113.78	114.50	0	11,225	0.00%
2024/06/13	10.8	113.20	5	113.50	113.00	5.8	11,378	0.05%
2024/06/12	0	0.00	6	114.17	114.50	-6	11,575	-0.05%
2024/06/11	3.6	114.58	3	115.33	114.50	0.5	11,666	0.00%
2024/06/07	11.1	114.46	2.1	115.01	115.00	9.1	11,823	0.08%
2024/06/06	9	115.94	1	116.50	115.50	8	11,880	0.07%
2024/06/05	2.2	117.23	0	0.00	117.00	2.2	11,927	0.02%
2024/06/04	3.2	116.55	6.3	117.18	116.50	-3.1	12,026	-0.03%
2024/06/03	7.2	117.18	9	118.22	117.50	-1.8	12,095	-0.01%
2024/05/31	1.5	116.00	8	116.94	115.50	-6.5	12,146	-0.05%
2024/05/30	9.4	117.80	5	118.80	116.00	4.4	12,218	0.04%
2024/05/29	13.2	121.30	10	121.20	120.00	3.1	12,521	0.03%
2024/05/28	5.1	121.21	18.2	121.01	121.50	-13.1	13,107	-0.10%
2024/05/27	3	116.83	0	118.00	118.50	3	13,122	0.02%
2024/05/24	16	116.84	8	117.38	118.00	8	13,264	0.06%
2024/05/23	5	116.50	20	116.88	117.50	-15	13,455	-0.11%
2024/05/22	12.2	117.84	3	118.00	118.00	9.2	13,549	0.07%
2024/05/21	10.9	119.91	0	0.00	120.00	10.9	13,590	0.08%
2024/05/20	2.3	121.57	0	0.00	121.50	2.3	13,597	0.02%
2024/05/17	9	122.89	7	123.07	122.50	2	13,699	0.01%
2024/05/16	9.4	123.83	10	124.55	123.00	-0.6	13,864	0.00%
2024/05/15	16.2	125.39	9	126.06	124.50	7.2	14,091	0.05%
2024/05/14	11.3	123.66	9.1	124.06	123.50	2.1	14,346	0.01%
2024/05/13	26.8	122.99	27	122.28	121.50	-0.2	14,556	0.00%
2024/05/10	45.9	123.12	15	122.00	121.50	30.9	15,227	0.20%
2024/05/09	73.2	125.37	76.1	127.70	122.50	-3	15,460	-0.02%
2024/05/08	39.7	135.73	5.2	136.00	135.50	34.5	15,182	0.23%
2024/05/07	8	150.19	7.5	150.67	150.50	0.5	15,202	0.00%
2024/05/06	0.1	150.25	0	154.00	151.00	0.1	15,341	0.00%
2024/05/03	7	152.57	7	150.64	150.00	0	15,481	0.00%
2024/05/02	9.1	150.07	11	151.14	152.50	-1.9	15,559	-0.01%
2024/04/30	15	148.73	30	147.67	150.00	-15	15,694	-0.10%
2024/04/29	7	145.36	14	144.11	144.00	-7	15,931	-0.04%
2024/04/26	3.1	143.48	4	143.26	142.50	-0.9	16,389	-0.01%
2024/04/25	15	146.10	12	145.75	145.50	3	16,636	0.02%
2024/04/24	10.1	149.50	12	149.96	150.50	-1.9	17,205	-0.01%
2024/04/23	10	147.00	8.1	146.93	147.00	2	17,902	0.01%
2024/04/22	22	148.07	12.1	149.40	145.00	10	18,185	0.05%
2024/04/19	59.1	152.00	52	151.61	152.00	7.1	18,211	0.04%
2024/04/18	59	163.02	64.4	161.95	161.00	-5.4	18,395	-0.03%
2024/04/17	23	159.87	28.3	160.21	162.00	-5.3	18,605	-0.03%
2024/04/16	24.1	153.02	18.4	153.11	151.00	5.8	18,613	0.03%
2024/04/15	45	160.73	37	160.41	159.00	8	18,414	0.04%
2024/04/12	45.2	161.23	45.7	162.26	165.50	-0.5	18,195	0.00%
2024/04/11	87.2	154.97	81.7	155.71	158.00	5.5	17,688	0.03%
2024/04/10	1	149.00	12.5	149.00	149.00	-11.5	16,606	-0.07%
2024/04/09	11.3	136.55	20.4	136.93	135.50	-9.1	16,565	-0.05%
2024/04/08	21.1	140.46	13	140.27	138.50	8.1	16,442	0.05%
2024/04/03	27.1	144.28	15	142.33	140.50	12.1	16,264	0.07%
2024/04/02	18	142.17	5.1	141.81	142.00	12.9	16,062	0.08%
2024/04/01	9.5	143.52	23	142.61	141.50	-13.5	15,972	-0.08%
2024/03/29	1.1	149.49	6	148.50	147.50	-4.9	15,781	-0.03%
2024/03/28	2	152.00	3	150.50	150.00	-1	15,735	-0.01%
2024/03/27	14	151.61	7	152.64	150.00	7	15,708	0.04%
2024/03/26	12.1	161.67	5	161.90	156.00	7.1	15,665	0.05%
2024/03/25	0	160.50	2	160.00	160.00	-2	15,653	-0.01%
2024/03/22	6.3	159.65	0.1	159.51	159.00	6.2	15,719	0.04%
2024/03/21	12.1	161.29	14	161.39	161.50	-1.9	15,663	-0.01%
2024/03/20	34.5	162.86	18	159.39	158.50	16.5	15,677	0.11%
2024/03/19	25.1	163.47	23.3	164.97	166.00	1.7	15,488	0.01%
2024/03/18	17.3	157.80	17.1	157.74	160.00	0.2	15,261	0.00%
2024/03/15	27	151.19	14.1	152.87	155.00	12.9	15,106	0.09%
2024/03/14	19.1	146.96	40	145.23	144.50	-20.9	14,883	-0.14%
2024/03/13	9.6	150.54	13.2	150.50	149.50	-3.6	14,801	-0.02%
2024/03/12	8.2	156.17	1.1	155.35	155.50	7.1	14,662	0.05%
2024/03/11	12.1	159.67	7	160.79	158.50	5.1	14,576	0.03%
2024/03/08	18.5	164.52	9	160.25	159.50	9.5	14,534	0.07%
2024/03/07	12.2	168.41	5.2	170.19	165.50	7	14,464	0.05%
2024/03/06	14	171.46	21.2	169.55	172.00	-7.2	14,393	-0.05%
2024/03/05	15.1	168.70	12	169.04	169.50	3.1	14,335	0.02%
2024/03/04	23.2	171.72	60.3	170.93	172.00	-37.1	14,308	-0.26%
2024/03/01	78.4	161.41	60.5	161.28	163.00	17.9	13,957	0.13%
2024/02/29	6.1	169.76	3.2	171.30	171.50	2.9	13,399	0.02%
2024/02/27	14.4	170.52	20	169.95	170.00	-5.6	13,349	-0.04%
2024/02/26	18.4	174.21	16.1	174.35	175.50	2.3	13,207	0.02%
2024/02/23	25.3	173.44	13.1	171.79	169.50	12.2	13,015	0.09%
2024/02/22	10.3	171.03	8	171.31	173.50	2.3	12,929	0.02%
2024/02/21	13.1	166.83	13.1	165.67	166.50	0	12,837	0.00%
2024/02/20	13	163.15	6	164.33	164.50	7	12,881	0.05%
2024/02/19	27.1	162.77	29	161.59	163.50	-1.9	12,921	-0.01%
2024/02/16	35.3	166.65	34.7	165.95	163.00	0.7	12,993	0.01%
2024/02/15	61.4	175.18	28.4	174.52	172.50	32.9	13,071	0.25%
2024/02/05	28.3	170.39	28.4	170.32	171.00	-0.1	12,948	0.00%
2024/02/02	98.9	178.54	145.6	179.12	172.50	-46.7	12,773	-0.37%	大賣/
2024/02/01	60.2	172.48	65.3	171.20	173.00	-5.1	12,144	-0.04%
2024/01/31	17.1	158.65	20	158.80	158.00	-2.9	11,969	-0.02%
2024/01/30	47.4	160.68	33.1	159.06	160.00	14.3	12,049	0.12%
2024/01/29	31.4	153.83	26.1	153.73	151.50	5.2	12,000	0.04%
2024/01/26	8.6	148.76	10.3	147.44	149.50	-1.7	11,911	-0.01%
2024/01/25	16.1	153.54	20	151.88	152.50	-3.9	11,796	-0.03%
2024/01/24	33.2	152.88	18.2	153.19	152.50	15	11,911	0.13%
2024/01/23	48.1	157.52	39.1	156.85	155.00	9	11,812	0.08%
2024/01/22	36.1	151.27	41.7	153.26	156.00	-5.5	11,625	-0.05%
2024/01/19	42.5	145.20	45.2	143.63	142.00	-2.7	11,140	-0.02%
2024/01/18	113.7	147.15	123.6	145.76	146.00	-9.9	10,885	-0.09%	大買/大賣/
2024/01/17	101.1	141.62	119.4	143.27	147.00	-18.4	10,285	-0.18%	大買/大賣/
2024/01/16	27.1	132.31	72.5	131.89	134.50	-45.4	9,519	-0.48%
2024/01/15	31.1	127.51	18.1	128.38	127.00	13	9,177	0.14%
2024/01/12	77.2	128.93	98.2	128.22	127.50	-21	9,016	-0.23%
2024/01/11	39.1	126.27	38.6	128.47	126.50	0.6	8,536	0.01%
2024/01/10	112.2	119.76	119.2	119.71	119.00	-7	8,185	-0.08%	大買/大賣/
2024/01/09	1	115.00	1	115.50	114.50	0	8,200	0.00%
2024/01/08	4	113.50	1.1	115.48	113.50	3	8,291	0.04%
2024/01/05	0	116.50	18.1	115.28	117.00	-18	8,419	-0.21%
2024/01/04	6	114.91	3.1	116.12	114.50	3	8,563	0.03%
2024/01/03	17.1	115.99	14	116.07	117.50	3.1	8,668	0.04%
2024/01/02	6.1	112.83	10	113.70	111.50	-3.9	8,814	-0.04%
2023/12/29	10	112.75	2	113.75	112.50	8	9,380	0.09%
2023/12/28	12	116.25	6	114.00	113.50	6	9,535	0.06%
2023/12/27	5	118.50	4	119.00	119.00	1	9,758	0.01%
2023/12/26	4	117.38	5.4	118.09	118.00	-1.4	10,180	-0.01%
2023/12/25	5	116.60	14.7	118.05	117.00	-9.7	11,245	-0.09%
2023/12/22	1.1	113.64	22.5	113.73	116.00	-21.4	11,705	-0.18%
2023/12/21	6	114.08	9	113.00	113.50	-3	11,817	-0.03%
2023/12/20	0	0.00	4	114.50	113.00	-4	11,992	-0.03%
2023/12/19	3.1	109.52	28.2	110.16	111.00	-25.1	12,528	-0.20%
2023/12/18	7.1	111.86	0.3	112.50	111.50	6.8	13,275	0.05%
2023/12/15	34.6	112.79	4	114.51	112.00	30.6	13,628	0.22%
2023/12/14	10	119.19	11.1	117.23	116.50	-1.1	14,077	-0.01%
2023/12/13	8	119.43	8	119.19	120.00	0	14,084	0.00%
2023/12/12	9	118.17	18	119.00	119.00	-9	14,033	-0.06%
2023/12/11	7	115.50	29	116.40	117.00	-22	13,958	-0.16%
2023/12/08	6.4	114.92	0	0.00	114.00	6.4	13,915	0.05%
2023/12/07	11.6	117.20	2	119.50	117.00	9.6	13,878	0.07%
2023/12/06	15.7	118.35	20	118.65	118.00	-4.3	13,820	-0.03%
2023/12/05	1	115.50	9.1	114.94	116.00	-8	13,772	-0.06%
2023/12/04	12	114.75	9.7	116.46	114.50	2.3	13,739	0.02%
2023/12/01	9	118.06	5	117.60	118.00	4	13,693	0.03%
2023/11/30	8.3	119.04	16.1	118.31	118.50	-7.9	13,690	-0.06%
2023/11/29	22.1	119.66	19.1	119.79	118.50	3.1	13,619	0.02%
2023/11/28	27	115.63	10	115.80	116.50	17	13,450	0.13%
2023/11/27	29.1	115.28	10.1	115.86	115.00	18.9	13,386	0.14%
2023/11/24	14.1	113.22	2	114.25	112.50	12.1	13,280	0.09%
2023/11/22	9.1	114.90	5	114.80	114.00	4.1	13,163	0.03%
2023/11/21	12	116.17	36	116.24	115.00	-24	13,120	-0.18%
2023/11/20	13.1	117.04	9	117.44	116.50	4.1	13,054	0.03%
2023/11/17	13.4	116.24	12.2	116.09	114.00	1.3	12,949	0.01%
2023/11/16	22.3	120.57	11.4	120.10	118.50	10.9	12,798	0.08%
2023/11/15	58	123.70	54.5	123.69	124.50	3.5	12,652	0.03%
2023/11/14	53.3	125.37	37.9	125.49	125.50	15.4	12,392	0.12%
2023/11/13	54.4	126.43	41.3	126.42	125.00	13.1	12,044	0.11%
2023/11/10	24.5	140.26	10.5	141.28	138.50	14	11,813	0.12%
2023/11/09	45.6	143.52	52.9	142.98	144.50	-7.2	11,661	-0.06%
2023/11/08	96.4	149.83	80.5	150.66	149.50	15.9	11,420	0.14%
2023/11/07	60.5	141.07	72.2	142.09	148.50	-11.7	11,018	-0.11%
2023/11/06	32.9	132.55	35.2	134.25	135.00	-2.3	10,699	-0.02%
2023/11/03	14.8	124.75	16.2	124.39	125.00	-1.5	10,326	-0.01%
2023/11/02	10.1	121.99	16	121.59	123.50	-5.9	10,218	-0.06%
2023/11/01	42	122.93	67.1	122.21	120.00	-25.1	10,111	-0.25%
2023/10/31	25.2	119.45	38.1	118.59	118.50	-12.9	9,827	-0.13%
2023/10/30	41.3	118.30	32.7	117.15	117.50	8.6	9,701	0.09%
2023/10/27	14	112.11	12.1	112.17	111.50	1.9	9,528	0.02%
2023/10/26	20	109.67	25.2	109.27	110.50	-5.2	9,483	-0.05%
2023/10/25	2	112.00	5.1	114.00	112.50	-3.1	9,372	-0.03%
2023/10/24	17	113.41	2.5	113.40	112.50	14.5	9,343	0.16%
2023/10/23	12.5	113.80	12.1	113.84	114.00	0.4	9,318	0.00%
2023/10/20	9.1	115.61	8.1	115.25	115.00	1	9,278	0.01%
2023/10/19	10	115.15	12.2	115.30	116.00	-2.2	9,248	-0.02%
2023/10/18	15	115.73	21	115.48	115.00	-6	9,152	-0.07%
2023/10/17	62.2	118.99	129.4	117.60	118.00	-67.2	9,055	-0.74%	大賣/
2023/10/16	14	116.71	16.2	116.50	118.00	-2.2	8,801	-0.02%
2023/10/13	64.6	115.13	71.6	115.52	115.50	-7	8,684	-0.08%
2023/10/12	30.4	119.32	25.2	118.08	119.00	5.2	8,531	0.06%
2023/10/11	97	118.34	34.1	117.69	118.00	62.9	8,363	0.75%
2023/10/06	50.1	117.00	44.2	116.76	116.50	6	8,172	0.07%
2023/10/05	111.7	118.71	114.2	118.90	119.00	-2.5	7,900	-0.03%	大買/大賣/
2023/10/04	76.4	111.48	69.1	111.64	111.50	7.2	7,272	0.10%
2023/10/03	32.7	111.15	45.5	111.09	112.00	-12.8	7,051	-0.18%
2023/10/02	59.7	109.07	57.3	109.27	110.00	2.3	6,767	0.03%
2023/09/28	126.4	109.29	144.4	109.20	111.50	-18	6,309	-0.29%	大買/大賣/
2023/09/27	47.4	100.96	72.2	102.39	104.50	-24.8	5,250	-0.47%
2023/09/26	48	95.63	22	95.90	95.00	26	4,708	0.55%
2023/09/25	50.1	95.79	64	94.98	96.20	-13.9	4,503	-0.31%
2023/09/22	95.1	98.61	72.2	96.65	96.00	22.9	4,222	0.54%
2023/09/21	124	99.39	95.1	99.09	103.00	29	3,587	0.81%	大買/
2023/09/20	48	97.80	40.5	97.99	100.00	7.5	2,731	0.27%
2023/09/19	37.3	94.06	40	94.22	91.00	-2.7	2,290	-0.12%
2023/09/18	1	88.60	2	88.60	88.60	-1	1,693	-0.06%
2023/09/15	0	0.00	0.1	80.60	80.60	-0.1	1,606	0.00%
2023/09/08	0	0.00	0	73.85	74.00	0	1,555	0.00%
2023/09/07	1	73.80	3	73.77	73.90	-2	1,545	-0.13%
2023/09/06	0	0.00	6	72.52	73.10	-6	1,535	-0.39%
2023/09/05	0	0.00	1	72.30	72.70	-1	1,528	-0.07%
2023/09/04	2	72.00	0	0.00	72.20	2	1,522	0.13%
2023/08/28	1	67.80	1	68.00	68.00	0	1,493	0.00%
2023/08/24	1	68.30	0	0.00	68.80	1	1,509	0.07%
2023/08/23	2	68.60	4	68.60	68.90	-2	1,508	-0.13%
2023/08/22	0	0.00	6	67.40	68.30	-6	1,492	-0.40%
2023/08/21	1	66.70	2	66.25	67.00	-1	1,480	-0.07%
2023/08/18	6	65.67	1	64.90	65.10	5	1,468	0.34%
2023/08/17	1	71.40	0	0.00	71.40	1	1,411	0.07%
2023/08/16	0	0.00	4	71.00	72.00	-4	1,373	-0.29%
2023/08/15	2	71.35	2	72.70	71.70	0	1,329	0.00%
2023/08/14	3	73.00	2	74.00	71.30	1	1,293	0.08%
2023/08/11	2	72.55	2	73.15	73.00	0	1,279	0.00%
2023/08/10	0	73.90	3	73.57	73.30	-3	1,254	-0.24%
2023/08/09	3	73.93	35	73.24	74.00	-32	1,207	-2.65%
2023/08/08	2	70.90	5	70.80	70.90	-3	1,110	-0.27%
2023/08/07	2	70.50	2	70.20	70.70	0	1,085	0.00%
2023/08/04	0	67.80	0	0.00	68.10	0	1,043	0.00%
2023/08/02	0	0.00	3	67.43	67.10	-3	1,034	-0.29%
2023/08/01	0	0.00	1	68.20	68.00	-1	1,044	-0.10%
2023/07/28	0	67.72	1	68.60	68.90	-1	1,034	-0.09%
2023/07/26	0	67.20	2	66.20	66.50	-2	999	-0.20%
2023/07/25	3	66.80	0	0.00	66.70	3	984	0.30%
2023/07/24	1	67.50	0	0.00	67.30	1	964	0.10%
2023/07/21	3	68.60	0	0.00	68.60	3	949	0.32%
2023/07/20	0	69.50	7	69.36	69.20	-7	952	-0.73%
2023/07/19	9	69.51	0	0.00	69.10	9	948	0.95%
2023/07/18	2.2	69.86	1	70.20	70.00	1.2	934	0.13%
2023/07/17	0	0.00	1	70.50	70.00	-1	930	-0.11%
2023/07/14	2	69.70	1	69.60	69.90	1	932	0.11%
2023/07/12	5	68.60	0	0.00	69.20	5	892	0.56%
2023/07/11	5	68.40	0	0.00	68.80	5	888	0.56%
2023/07/10	10	68.30	0	0.00	68.30	10	882	1.13%
2023/07/07	0.1	69.21	0	0.00	69.20	0.1	880	0.01%
2023/07/05	7.4	70.83	7	71.70	69.40	0.4	863	0.04%
2023/07/04	10	68.51	3	69.80	70.20	7	841	0.84%
2023/07/03	0	67.70	15	67.80	68.00	-15	801	-1.87%
2023/06/30	0	0.00	0.1	67.50	68.00	-0.1	801	-0.01%
2023/06/28	5	67.36	2.1	68.17	67.40	2.9	814	0.35%
2023/06/27	3.2	67.90	2	67.80	68.00	1.2	794	0.15%
2023/06/26	3	67.57	0	0.00	67.90	3	793	0.38%
2023/06/19	13	67.55	0	0.00	67.80	13	781	1.66%
2023/06/16	0	0.00	4	67.50	67.00	-4	769	-0.52%
2023/06/14	0	0.00	8	68.00	67.60	-8	760	-1.05%
2023/06/12	1.2	67.90	0	0.00	67.90	1.2	761	0.16%
2023/06/08	5	67.60	0	0.00	67.50	5	764	0.65%
2023/06/07	0	0.00	10	67.80	67.80	-10	778	-1.29%
2023/06/06	1	67.40	1	67.00	67.40	0	775	0.00%
2023/06/05	1	66.00	0	0.00	66.00	1	762	0.13%
2023/06/01	1	65.60	0	0.00	66.20	1	777	0.13%
2023/05/30	6	66.45	0	0.00	66.60	6	782	0.77%
2023/05/29	0	66.60	1	66.50	66.60	-1	812	-0.12%
2023/05/26	5	66.56	0	0.00	66.60	5	877	0.57%
2023/05/25	5	66.80	0	0.00	66.80	5	882	0.57%
2023/05/24	7	67.20	1	67.10	67.40	6	887	0.68%
2023/05/23	0	0.00	1	66.80	66.80	-1	895	-0.11%
2023/05/18	0	0.00	1	65.20	65.80	-1	906	-0.11%
2023/05/16	5	65.10	0	65.30	65.00	5	912	0.55%
2023/05/15	1	64.90	0	0.00	64.90	1	920	0.11%
2023/05/12	0	64.50	0	0.00	64.50	0	935	0.00%
2023/05/10	1	65.00	0	0.00	64.90	1	943	0.11%
2023/05/09	1	65.30	1	65.20	65.20	0	943	0.00%
2023/05/08	2	64.50	0	0.00	65.00	2	968	0.21%
2023/05/05	1	65.00	2	65.60	65.40	-1	977	-0.10%
2023/05/04	8	67.04	0	0.00	67.10	8	971	0.82%
2023/05/03	0	0.00	8	66.60	66.90	-8	985	-0.81%
2023/04/28	0	0.00	0	66.80	66.40	0	1,050	0.00%
2023/04/26	0	65.85	0	0.00	66.20	0	1,054	0.00%
2023/04/25	2	65.50	0	65.70	65.70	2	1,050	0.19%
2023/04/24	0	0.00	1	66.50	66.00	-1	1,045	-0.10%
2023/04/21	1	66.40	0	0.00	66.20	1	1,058	0.09%
2023/04/20	0	0.00	1	67.30	67.10	-1	1,061	-0.09%
2023/04/19	0	0.00	0	68.10	68.20	0	1,053	0.00%
2023/04/18	0	0.00	1	68.50	68.50	-1	1,042	-0.10%
2023/04/14	0	0.00	2	67.10	67.40	-2	1,034	-0.19%
2023/04/13	0	0.00	3	67.30	67.30	-3	1,035	-0.29%
2023/04/12	1	67.40	0	0.00	67.50	1	1,034	0.10%
2023/04/11	0	67.53	0	0.00	67.80	0	1,034	0.00%
2023/04/10	5	67.78	0	0.00	67.50	5	1,048	0.48%
2023/04/07	0	0.00	1	67.50	67.50	-1	1,048	-0.10%
2023/04/06	1	67.40	14	66.70	67.40	-13	1,048	-1.24%
2023/03/31	0	0.00	0.2	67.70	67.60	-0.2	1,058	-0.02%
2023/03/30	0	0.00	3	67.13	67.20	-3	1,117	-0.27%
2023/03/29	1	66.60	0	0.00	66.70	1	1,170	0.09%
2023/03/28	1	66.00	0	0.00	66.10	1	1,260	0.08%
2023/03/27	0	66.65	0	0.00	66.60	0	1,355	0.00%
2023/03/23	0	67.20	1	67.10	66.90	-1	1,426	-0.07%
2023/03/22	0	66.70	0	0.00	66.70	0	1,435	0.00%
2023/03/21	4	66.60	4	66.50	66.50	0	1,438	0.00%
2023/03/20	1	66.00	0	0.00	65.90	1	1,455	0.07%
2023/03/17	0	65.90	0	0.00	66.40	0	1,467	0.00%
2023/03/16	0	0.00	7	65.90	65.60	-7	1,470	-0.48%
2023/03/15	0	66.90	0	0.00	66.20	0	1,479	0.00%
2023/03/13	0	66.20	2	65.60	66.90	-2	1,515	-0.13%
2023/03/10	0	66.52	0	0.00	66.70	0	1,518	0.00%
2023/03/09	0	66.40	0	0.00	66.70	0	1,519	0.00%
2023/03/08	0	0.00	1	66.10	66.30	-1	1,528	-0.07%
2023/03/07	0	0.00	1	66.00	66.10	-1	1,538	-0.07%
2023/03/06	0	0.00	0	65.80	65.60	0	1,540	0.00%
2023/03/03	0	65.45	1	65.30	65.40	-1	1,543	-0.06%
2023/03/02	0	0.00	1	64.80	64.80	-1	1,547	-0.06%
2023/03/01	6	64.07	5	64.16	64.10	1	1,546	0.07%
2023/02/24	10	65.02	6	65.17	65.00	4	1,517	0.27%
2023/02/23	2	67.50	0	0.00	67.30	2	1,449	0.14%
2023/02/22	0	0.00	4	66.80	67.00	-4	1,468	-0.27%
2023/02/21	1	67.80	0	0.00	67.40	1	1,469	0.07%
2023/02/20	0	67.60	1	67.10	67.60	-1	1,480	-0.07%
2023/02/17	0.1	66.20	0	0.00	66.40	0.1	1,478	0.00%
2023/02/16	1	65.50	0	0.00	65.80	1	1,494	0.07%
2023/02/15	1	65.30	10	65.60	65.20	-9	1,515	-0.59%
2023/02/14	10	66.00	0	0.00	65.60	10	1,515	0.66%
2023/02/10	4	65.80	10	66.00	65.80	-6	1,540	-0.39%
2023/02/09	0	0.00	2	66.40	66.40	-2	1,541	-0.13%
2023/02/08	4	66.78	0	0.00	66.60	4	1,556	0.26%
2023/02/07	5	66.20	0	0.00	66.50	5	1,562	0.32%
2023/02/06	8.2	66.35	19	66.57	66.00	-10.8	1,585	-0.68%
2023/02/03	16	66.34	1.1	66.61	66.90	15	1,576	0.95%
2023/02/02	6.5	65.92	2	65.90	65.90	4.4	1,634	0.27%
2023/02/01	5	65.60	0	0.00	65.40	5	1,620	0.31%
2023/01/31	0.1	65.30	4	64.30	65.40	-4	1,615	-0.24%
2023/01/30	0	0.00	2	63.90	63.90	-2	1,578	-0.13%
2023/01/16	0	0.00	16	63.20	63.30	-16	1,576	-1.01%
2023/01/13	0	0.00	1	63.70	63.30	-1	1,580	-0.06%
2023/01/12	1	63.10	6	63.25	63.10	-5	1,605	-0.31%
2023/01/11	1	63.60	3	63.60	63.60	-2	1,636	-0.12%
2023/01/10	0	0.00	4	62.90	62.80	-4	1,667	-0.24%
2023/01/09	0	0.00	6	61.80	61.70	-6	1,696	-0.35%
2023/01/05	14	61.10	0	0.00	61.20	14	1,756	0.80%
2023/01/04	0	61.00	0	0.00	60.70	0	1,794	0.00%
2023/01/03	0	0.00	7	60.80	61.10	-7	1,846	-0.38%
2022/12/30	4	61.28	0	0.00	61.10	4	1,857	0.22%
2022/12/29	1.2	61.17	0	0.00	61.10	1.2	1,868	0.06%
2022/12/28	6	60.97	1	61.60	61.60	5	1,893	0.26%
2022/12/23	1	62.30	0	0.00	62.70	1	1,940	0.05%
2022/12/22	1	63.30	1	63.50	63.30	0	1,938	0.00%
2022/12/21	20.4	61.58	0	0.00	61.70	20.4	1,893	1.08%
2022/12/20	5	62.00	36	62.01	61.70	-31	1,835	-1.69%
2022/12/19	0	0.00	39	64.16	64.20	-39	1,791	-2.18%
2022/12/12	1	62.00	0	0.00	62.50	1	1,896	0.05%
2022/12/09	3	63.13	1	63.40	63.40	2	1,948	0.10%
2022/12/07	0	0.00	1	62.60	62.30	-1	1,975	-0.05%
2022/12/06	0	62.40	9	62.49	62.50	-9	1,979	-0.45%
2022/12/05	8	62.70	2	62.80	62.80	6	1,972	0.30%
2022/12/02	5	63.20	2	63.25	63.50	3	1,951	0.15%
2022/12/01	10	63.00	0	0.00	63.00	10	1,956	0.51%
2022/11/30	5	62.00	5	62.90	62.90	0	1,981	0.00%
2022/11/29	0	0.00	5	62.60	62.60	-5	1,989	-0.25%
2022/11/28	0	0.00	2	61.30	61.50	-2	1,989	-0.10%
2022/11/25	1	61.10	0	0.00	61.10	1	1,989	0.05%
2022/11/22	4	59.90	0	0.00	60.30	4	2,016	0.20%
2022/11/18	0	0.00	2.1	60.91	60.60	-2.1	2,040	-0.10%
2022/11/16	8	60.33	6	60.38	59.90	2	2,038	0.10%
2022/11/14	4	60.63	0	0.00	60.40	4	2,023	0.20%
2022/11/10	0	59.20	2	59.00	58.80	-2	2,033	-0.10%
2022/11/08	18	58.32	0	0.00	58.20	18	2,046	0.88%
2022/11/04	5	57.40	3	57.33	57.60	2	2,079	0.10%
2022/11/03	1	57.00	2	57.05	57.20	-1	2,087	-0.05%
2022/11/02	6	57.83	1	57.50	57.50	5	2,122	0.24%
2022/11/01	3	58.00	2	58.00	58.00	1	2,172	0.05%
2022/10/31	8	58.49	3	58.40	58.30	5	2,172	0.23%
2022/10/28	4	61.50	0	0.00	61.40	4	2,109	0.19%
2022/10/27	1	62.20	0	0.00	61.80	1	2,120	0.05%
2022/10/26	2	61.20	1	61.90	61.90	1	2,134	0.05%
2022/10/24	3	63.00	0	0.00	62.30	3	2,182	0.14%
2022/10/21	3	62.40	0	0.00	62.30	3	2,190	0.14%
2022/10/20	1	62.40	4	63.13	63.20	-3	2,193	-0.14%
2022/10/19	1	62.50	3	62.83	62.50	-2	2,178	-0.09%
2022/10/18	1	61.70	1	61.40	61.80	0	2,167	0.00%
2022/10/14	0	0.00	1	62.30	61.40	-1	2,121	-0.05%
2022/10/13	3	60.83	5	60.90	60.20	-2	2,128	-0.09%
2022/10/12	8	61.39	8	62.01	61.70	0	2,112	0.00%
2022/10/11	11	63.16	35	62.97	62.80	-24	2,098	-1.14%
2022/10/07	0	0.00	2	61.45	61.70	-2	2,063	-0.10%
2022/10/05	0	0.00	8	61.40	61.40	-8	2,100	-0.38%
2022/10/04	16	60.71	0	0.00	60.80	16	2,091	0.76%
2022/10/03	6	59.63	0	0.00	59.70	6	2,095	0.29%
2022/09/30	12	58.00	10	58.70	58.80	2	2,109	0.09%
2022/09/26	6	59.02	0	0.00	58.80	6	2,235	0.27%
2022/09/23	5	60.30	10	60.80	60.80	-5	2,236	-0.22%
2022/09/22	6	59.92	0	0.00	59.70	6	2,292	0.26%
2022/09/21	0	0.00	3	59.70	59.70	-3	2,252	-0.13%
2022/09/20	1	59.31	0	0.00	60.30	1	2,211	0.05%
2022/09/19	0	0.00	1	60.20	60.10	-1	2,152	-0.05%
2022/09/16	3	61.07	3	61.80	61.90	0	2,185	0.00%
2022/09/15	0	62.00	0	0.00	61.80	0	2,307	0.00%
2022/09/13	5	62.60	5	62.82	62.90	0	2,650	0.00%
2022/09/12	0	0.00	2	62.30	62.70	-2	2,971	-0.07%
2022/09/08	1	61.70	1	61.90	62.00	0	3,296	0.00%
2022/09/07	9	60.69	2	60.90	61.30	7	3,492	0.20%
2022/09/06	2	61.25	1	61.30	61.20	1	3,626	0.03%
2022/09/05	2	63.85	6	63.97	63.00	-4	3,648	-0.11%
2022/09/02	5	65.06	0	0.00	64.60	5	3,681	0.14%
2022/09/01	0	64.90	0	0.00	64.50	0	3,742	0.00%
2022/08/30	2	64.40	0	0.00	64.50	2	3,816	0.05%
2022/08/29	1	65.20	13	64.82	64.70	-12	3,908	-0.31%
2022/08/26	20	65.91	19.1	65.72	66.00	0.9	4,058	0.02%
2022/08/25	8	64.77	2	65.15	64.70	6	4,082	0.15%
2022/08/24	10	64.89	1	64.60	64.60	9	4,180	0.22%
2022/08/23	0	64.60	0	0.00	64.60	0	4,233	0.00%
2022/08/22	0	64.70	1	64.70	64.40	-1	4,256	-0.02%
2022/08/19	2	64.40	1	64.40	64.40	1	4,299	0.02%
2022/08/18	5	64.12	0	0.00	64.10	5	4,371	0.11%
2022/08/17	2	65.60	2	65.55	65.00	0	4,454	0.00%
2022/08/16	0	0.00	5	65.70	65.50	-5	4,461	-0.11%
2022/08/15	14	65.61	7	65.90	65.70	7	4,496	0.16%
2022/08/12	14	65.08	5	65.30	65.10	9	4,552	0.20%
2022/08/11	1	64.30	0	0.00	64.10	1	4,578	0.02%
2022/08/10	5	64.32	1	64.60	64.00	4	4,621	0.09%
2022/08/09	9	64.39	4	64.78	64.50	5	4,740	0.11%
2022/08/08	11	66.31	4	66.52	65.50	7	4,756	0.15%
2022/08/05	5	69.46	0	0.00	69.30	5	4,710	0.11%
2022/08/03	2	68.60	0	0.00	68.30	2	4,811	0.04%
2022/08/01	0	70.00	1	68.91	70.20	-1	4,938	-0.02%
2022/07/27	0	0.00	0.1	68.10	68.70	-0.1	5,273	0.00%
2022/07/26	0	0.00	1	67.70	67.80	-1	5,338	-0.02%
2022/07/25	0	0.00	3	66.88	68.30	-3	5,367	-0.06%
2022/07/22	1	66.10	1	66.80	66.90	0	5,386	0.00%
2022/07/21	2	66.30	0	0.00	66.80	2	5,412	0.04%
2022/07/19	0	64.50	0	0.00	64.90	0	5,527	0.00%
2022/07/14	0	0.00	10	63.30	63.40	-10	5,877	-0.17%
2022/07/13	1	63.00	15	63.70	62.50	-14	5,894	-0.24%
2022/07/12	3	62.50	1	62.60	62.80	2	5,884	0.03%
2022/07/11	0	0.00	2	64.10	63.10	-2	5,893	-0.03%
2022/07/08	10	62.62	1	62.90	62.90	9	5,916	0.15%
2022/07/07	10	60.10	10	60.20	60.20	0	5,897	0.00%
2022/07/06	8	60.06	6	59.88	59.90	2	5,903	0.03%
2022/07/05	5	62.00	0	0.00	61.50	5	5,853	0.09%
2022/07/04	6	62.27	3	61.43	61.30	3	5,826	0.05%
2022/07/01	12	65.44	9	63.68	63.70	3	5,812	0.05%
2022/06/30	10	67.09	2	68.00	67.10	8	5,788	0.14%
2022/06/29	4	67.33	1	68.00	67.30	3	5,775	0.05%
2022/06/28	2	69.80	3	68.87	68.70	-1	5,771	-0.02%
2022/06/27	3	68.60	3	67.50	68.70	0	5,760	0.00%
2022/06/24	16	69.30	4	68.30	67.70	12	5,784	0.21%
2022/06/23	3	71.70	5	71.80	71.00	-2	5,718	-0.03%
2022/06/22	2	71.45	11.1	71.28	70.70	-9.1	5,538	-0.16%
2022/06/21	15.1	69.69	7	70.27	70.80	8	5,358	0.15%
2022/06/20	4	69.10	103	68.00	68.00	-99	5,175	-1.91%	大賣/
2022/06/17	19	79.28	11	79.82	77.30	8	4,855	0.16%
2022/06/16	2	79.90	3.1	79.59	79.90	-1.1	4,582	-0.02%
2022/06/15	2	78.30	2	79.60	78.60	0	4,397	0.00%
2022/06/14	1	76.60	0	0.00	76.90	1	4,261	0.02%
2022/06/13	3.2	76.70	0	0.00	77.20	3.2	4,204	0.08%
2022/06/10	71.1	79.10	1	79.00	78.70	70.1	4,156	1.69%
2022/06/09	30	80.20	0	0.00	80.40	30	4,094	0.73%
2022/06/08	2	80.55	2	80.45	80.30	0	4,092	0.00%
2022/06/07	3	80.43	3	80.30	80.70	0	4,058	0.00%
2022/06/06	6	81.28	11.2	80.65	80.30	-5.2	3,972	-0.13%
2022/06/02	3	78.40	3.1	78.30	77.60	-0.1	3,857	0.00%
2022/06/01	3	78.07	9	77.83	78.20	-6	3,826	-0.16%
2022/05/31	2	75.95	1	76.20	75.30	1	3,743	0.03%
2022/05/30	1	75.20	1	76.00	76.00	0	3,723	0.00%
2022/05/27	7	75.54	4	75.98	75.20	3	3,729	0.08%
2022/05/26	2	75.20	3.2	75.22	75.00	-1.2	3,800	-0.03%
2022/05/25	3.2	72.77	4	74.05	74.90	-0.8	3,772	-0.02%
2022/05/24	0	0.00	1	72.10	72.10	-1	3,707	-0.03%
2022/05/23	2	72.85	0	0.00	72.40	2	3,734	0.05%
2022/05/20	17	73.63	20	73.42	73.60	-3	3,740	-0.08%
2022/05/19	0	0.00	0.1	71.50	72.00	-0.1	3,762	0.00%
2022/05/18	6	72.00	21	72.23	72.20	-15	3,875	-0.39%
2022/05/17	4.1	70.55	5	70.38	71.00	-1	3,984	-0.02%
2022/05/16	3	68.37	2	69.35	68.10	1	4,318	0.02%
2022/05/12	3	68.17	4	68.63	68.10	-1	4,573	-0.02%
2022/05/11	2	68.35	2	68.50	68.70	0	4,538	0.00%
2022/05/10	2	68.90	3	68.90	68.90	-1	4,525	-0.02%
2022/05/09	0.1	67.30	0	0.00	67.20	0.1	4,480	0.00%
2022/05/06	4	67.58	0	0.00	67.80	4	4,487	0.09%
2022/05/05	0	0.00	2	69.05	69.60	-2	4,548	-0.04%
2022/05/04	19	68.89	7	69.23	68.00	12	4,550	0.26%
2022/05/03	5	70.18	0	0.00	69.80	5	4,464	0.11%
2022/04/29	0	0.00	1	71.80	71.80	-1	4,481	-0.02%
2022/04/28	2	69.80	2	70.40	71.50	0	4,598	0.00%
2022/04/27	1	70.30	0	0.00	70.10	1	4,667	0.02%
2022/04/26	1	71.30	7	72.36	72.80	-6	4,786	-0.13%
2022/04/25	12	69.68	9	70.34	70.10	3	4,783	0.06%
2022/04/22	6.3	72.16	0	0.00	72.20	6.3	4,779	0.13%
2022/04/21	7	73.59	1	73.90	73.80	6	4,752	0.13%
2022/04/20	8.1	73.67	5	74.22	74.30	3.1	4,754	0.06%
2022/04/18	0	0.00	5	77.94	77.60	-5	4,963	-0.10%
2022/04/15	1	81.00	1	80.70	79.60	0	5,024	0.00%
2022/04/14	4	80.50	5	80.62	79.70	-1	5,044	-0.02%
2022/04/12	1	77.90	0	0.00	77.50	1	5,042	0.02%
2022/04/11	2	78.55	2	78.00	78.20	0	5,098	0.00%
2022/04/08	0	77.50	0	0.00	77.20	0	5,157	0.00%
2022/04/07	2.1	77.92	0	0.00	77.10	2.1	5,313	0.04%
2022/04/06	2	78.40	0	78.65	78.50	2	5,417	0.04%
2022/04/01	4	79.33	3	79.30	79.30	1	5,449	0.02%
2022/03/31	2.2	79.76	0	0.00	79.30	2.2	5,508	0.04%
2022/03/30	3	82.23	2.1	81.50	81.70	1	5,464	0.02%
2022/03/29	0	0.00	1	81.32	81.40	-1	5,463	-0.02%
2022/03/28	11.2	80.66	16	80.99	82.30	-4.8	5,466	-0.09%
2022/03/25	7.2	84.16	6	83.28	83.20	1.2	5,431	0.02%
2022/03/24	1	84.80	2	85.05	85.00	-1	5,434	-0.02%
2022/03/23	7	85.60	1	84.90	84.70	6	5,491	0.11%
2022/03/22	3.1	85.28	2	84.70	84.70	1.1	5,505	0.02%
2022/03/21	2	86.15	0	0.00	85.80	2	5,504	0.04%
2022/03/18	4	86.88	3.3	87.37	86.90	0.7	5,500	0.01%
2022/03/17	2	84.90	3.1	85.00	84.90	-1.1	5,451	-0.02%
2022/03/16	2.2	82.99	1	82.70	82.60	1.2	5,466	0.02%
2022/03/15	1.2	84.10	3	84.30	83.80	-1.8	5,460	-0.03%
2022/03/14	0	0.00	0	85.10	85.70	0	5,465	0.00%
2022/03/11	1.1	84.74	0	0.00	84.10	1.1	5,464	0.02%
2022/03/10	1	84.70	1	85.00	84.80	0	5,458	0.00%
2022/03/09	2	82.75	3	82.00	82.10	-1	5,429	-0.02%
2022/03/08	1	81.39	0	0.00	80.40	1	5,415	0.02%
2022/03/07	0	80.90	5	80.30	81.60	-5	5,442	-0.09%
2022/03/04	5	83.50	2	83.31	83.30	3	5,396	0.06%
2022/03/03	1	85.00	3	84.97	85.00	-2	5,387	-0.04%
2022/03/02	1	83.12	25	83.34	83.90	-24	5,383	-0.45%
2022/03/01	2.1	85.15	1	85.59	85.00	1	5,330	0.02%
2022/02/25	7.1	85.52	6	85.93	83.00	1.1	5,286	0.02%
2022/02/24	2.1	86.51	2	86.75	86.90	0.1	5,175	0.00%
2022/02/23	1	86.50	2.3	86.67	87.80	-1.3	5,126	-0.02%
2022/02/22	1	86.90	3	86.30	85.80	-2	5,085	-0.04%
2022/02/21	1	86.80	11	86.62	86.50	-10	5,038	-0.20%
2022/02/18	14	85.18	17	85.05	85.60	-3	5,000	-0.06%
2022/02/17	25.3	87.17	18	86.92	86.20	7.3	4,920	0.15%
2022/02/16	44.1	91.04	23	90.27	89.90	21.1	4,778	0.44%
2022/02/15	110	96.92	143.1	93.67	89.80	-33.1	4,626	-0.72%	大買/大賣/
2022/02/14	66.1	95.15	85	95.24	96.20	-18.9	4,161	-0.45%
2022/02/11	30	90.73	16	89.89	90.50	14	3,921	0.36%
2022/02/10	1	88.80	3	89.20	88.30	-2	3,833	-0.05%
2022/02/09	15	89.17	12	89.65	89.60	3	3,830	0.08%
2022/02/08	14	87.99	1	88.20	89.50	13	3,810	0.34%
2022/02/07	36	89.09	4	87.45	89.40	32	3,780	0.85%
2022/01/26	21	88.55	21	86.24	85.00	0	3,729	0.00%
2022/01/25	3	85.27	4	86.02	86.50	-1	3,602	-0.03%
2022/01/24	5	85.74	11	85.68	86.30	-6	3,512	-0.17%
2022/01/21	24	88.77	27	89.42	89.20	-3	3,413	-0.09%
2022/01/20	107	88.70	98	87.85	90.00	9	3,318	0.27%	大買/
2022/01/19	26.2	86.88	33	85.89	85.10	-6.8	3,170	-0.21%
2022/01/18	38	89.10	34	88.55	90.20	4	3,068	0.13%
2022/01/17	19	84.73	19	84.11	85.30	0	2,907	0.00%
2022/01/14	31	84.65	15	83.73	85.20	16	2,855	0.56%
2022/01/13	3	83.93	3	84.47	84.50	0	2,791	0.00%
2022/01/12	20	83.62	15.1	83.75	85.00	4.9	2,749	0.18%
2022/01/11	63	83.05	74	82.52	84.00	-11	2,641	-0.42%
2022/01/10	15	78.98	7.2	78.80	79.20	7.8	2,347	0.33%
2022/01/07	6.1	76.28	11.1	76.91	76.90	-5	2,252	-0.22%
2022/01/06	12.1	76.06	12	75.46	75.40	0.1	2,171	0.00%
2022/01/05	9.1	74.59	7	75.10	75.30	2.1	2,130	0.10%
2022/01/04	7.1	75.45	7	75.40	75.10	0.1	2,111	0.00%
2022/01/03	8	74.15	11	74.01	74.20	-3	2,049	-0.15%
2021/12/30	28	73.84	11	73.97	73.50	17	1,965	0.86%
2021/12/29	11	69.76	4	70.13	71.50	7	1,810	0.39%
2021/12/28	2	67.20	5	67.96	67.90	-3	1,690	-0.18%
2021/12/27	6	66.07	21	66.79	67.00	-15	1,652	-0.91%
2021/12/24	0	0.00	8	64.81	64.80	-8	1,584	-0.50%
2021/12/23	2	64.90	2	64.80	64.90	0	1,577	0.00%
2021/12/21	2	64.70	0	0.00	64.70	2	1,570	0.13%
2021/12/20	7	64.99	0	0.00	64.80	7	1,549	0.45%
2021/12/17	2	65.05	1	65.40	65.10	1	1,521	0.07%
2021/12/13	1	65.30	0	0.00	65.30	1	1,498	0.07%
2021/12/02	0	0.00	1	65.20	65.10	-1	1,617	-0.06%
2021/12/01	1	65.90	3	65.70	66.30	-2	1,632	-0.12%
2021/11/30	1	63.20	2	63.30	63.40	-1	1,604	-0.06%
2021/11/29	1	62.90	0	0.00	63.70	1	1,632	0.06%
2021/11/25	0	64.20	0	0.00	64.60	0	1,637	0.00%
2021/11/24	0	64.80	0	0.00	64.70	0	1,662	0.00%
2021/11/23	2	64.40	0	0.00	64.60	2	1,701	0.12%
2021/11/22	1	65.20	4	65.33	65.40	-3	1,710	-0.18%
2021/11/18	1	65.30	1	65.30	65.30	0	1,722	0.00%
2021/11/17	1	64.20	0	0.00	64.40	1	1,729	0.06%
2021/11/16	0	0.00	2	64.40	64.40	-2	1,743	-0.11%
2021/11/15	0	0.00	8	66.11	65.90	-8	1,754	-0.46%
2021/11/12	9	65.47	4	65.63	65.90	5	1,769	0.28%
2021/11/11	1	64.50	0	0.00	64.30	1	1,780	0.06%
2021/11/10	1	64.60	0	0.00	64.40	1	1,814	0.06%
2021/11/08	1	63.80	7	64.39	65.00	-6	1,901	-0.32%
2021/11/05	8	64.79	18	64.86	64.90	-10	1,957	-0.51%
2021/11/04	2	64.55	0	0.00	64.70	2	2,023	0.10%
2021/11/03	1	64.50	3	64.10	64.50	-2	2,105	-0.09%
2021/11/02	17	63.80	2	63.75	63.80	15	2,099	0.71%
2021/10/25	0	0.00	1	61.90	62.50	-1	2,147	-0.05%
2021/10/22	1	62.10	0	0.00	62.00	1	2,179	0.05%
2021/10/21	1	62.20	3	62.87	63.10	-2	2,182	-0.09%
2021/10/20	0	0.00	4	62.20	62.20	-4	2,234	-0.18%
2021/10/19	2	62.00	0	0.00	61.20	2	2,223	0.09%
2021/10/18	0	0.00	2	60.50	60.60	-2	2,198	-0.09%
2021/10/15	2	60.60	0	0.00	60.60	2	2,208	0.09%
2021/10/14	0	0.00	1	60.00	60.00	-1	2,232	-0.04%
2021/10/12	2	58.60	0	0.00	59.20	2	2,289	0.09%
2021/10/08	1	60.00	0	0.00	59.50	1	2,275	0.04%
2021/10/07	1	58.90	0	0.00	59.00	1	2,275	0.04%
2021/10/06	5	58.10	5	57.68	58.10	0	2,314	0.00%
2021/10/05	1	58.80	2	59.00	59.40	-1	2,305	-0.04%
2021/10/04	1	59.20	0	0.00	58.10	1	2,321	0.04%
2021/10/01	0	0.00	1	59.30	59.00	-1	2,351	-0.04%
2021/09/29	1	60.00	1	60.70	60.00	0	2,490	0.00%
2021/09/27	0	0.00	1	62.80	62.60	-1	2,630	-0.04%
2021/09/22	3	62.33	1	61.90	62.30	2	2,639	0.08%
2021/09/17	0	0.00	0.1	62.70	64.30	-0.1	2,605	0.00%
2021/09/16	0	0.00	10	62.73	62.60	-10	2,601	-0.38%
2021/09/15	1	63.00	1	62.70	62.60	0	2,581	0.00%
2021/09/14	0	0.00	2	64.00	63.60	-2	2,576	-0.08%
2021/09/13	0	0.00	3	63.23	64.40	-3	2,570	-0.12%
2021/09/10	3	63.20	10	62.25	63.80	-7	2,548	-0.27%
2021/09/09	2	60.35	1	60.80	61.10	1	2,487	0.04%
2021/09/08	0	0.00	7	59.66	59.30	-7	2,471	-0.28%
2021/09/07	5	61.60	0	0.00	61.80	5	2,451	0.20%
2021/09/06	4	61.78	0.1	61.70	61.60	3.9	2,439	0.16%
2021/09/03	0.1	61.40	2	61.20	61.00	-1.9	2,415	-0.08%
2021/09/02	6	61.23	6	60.40	60.30	0	2,402	0.00%
2021/09/01	3	60.73	0	0.00	60.20	3	2,367	0.13%
2021/08/30	1	59.80	5	60.00	59.60	-4	2,349	-0.17%
2021/08/27	10.1	59.41	0	0.00	59.20	10.1	2,338	0.43%
2021/08/25	0	0.00	5	58.40	58.30	-5	2,315	-0.22%
2021/08/23	8	58.50	0	0.00	58.70	8	2,384	0.34%
2021/08/19	2	58.35	2	58.20	57.50	0	2,404	0.00%
2021/08/18	10	60.00	1	60.10	59.60	9	2,371	0.38%
2021/08/17	1	58.80	3	60.33	59.50	-2	2,365	-0.08%
2021/08/16	2	60.05	18	60.51	59.90	-16	2,332	-0.69%
2021/08/13	0	0.00	2	63.01	62.10	-2	2,299	-0.09%
2021/08/12	1	65.90	8	64.08	64.80	-7	2,262	-0.31%
2021/08/11	12	66.78	6	67.32	65.90	6	2,233	0.27%
2021/08/10	29	66.64	13	67.02	67.60	16	2,205	0.72%
2021/08/09	12	65.94	6	65.83	66.00	6	2,149	0.28%
2021/08/05	0	0.00	3	61.40	61.50	-3	2,173	-0.14%
2021/08/02	1	58.70	1	59.60	59.50	0	2,281	0.00%
2021/07/30	1	62.10	2.1	62.55	62.10	-1.1	2,293	-0.05%
2021/07/29	22	62.21	21	62.49	62.20	1	2,265	0.04%
2021/07/28	4	61.83	68	60.96	61.20	-64	2,266	-2.82%
2021/07/27	0	0.00	1.1	62.81	62.90	-1.1	2,299	-0.05%
2021/07/26	97	63.31	30	63.52	63.10	67	2,358	2.84%
2021/07/23	21	62.00	20	61.86	61.90	1	2,360	0.04%
2021/07/22	3	61.90	5	62.24	61.90	-2	2,564	-0.08%
2021/07/20	10	61.50	10	62.20	61.50	0	2,654	0.00%
2021/07/19	2	61.60	0	0.00	61.50	2	2,719	0.07%
2021/07/16	4	61.75	4	61.78	62.00	0	2,970	0.00%
2021/07/14	0	0.00	3	59.60	59.50	-3	3,217	-0.09%
2021/07/13	17	60.17	15	60.40	59.60	2	3,246	0.06%
2021/07/12	0	0.00	7	59.17	59.10	-7	3,206	-0.22%
2021/07/09	4	59.50	9	59.12	59.10	-5	3,198	-0.16%
2021/07/08	7	60.84	23	60.94	60.90	-16	3,187	-0.50%
2021/07/07	17	60.00	5	59.98	60.00	12	3,159	0.38%
2021/07/06	9.1	59.46	60	58.46	59.40	-51	3,124	-1.63%
2021/07/05	181	58.58	117.1	58.73	59.30	64	3,047	2.10%	大買/大賣/
2021/07/01	0	0.00	1	53.40	53.50	-1	2,897	-0.03%
2021/06/30	2	53.55	0	0.00	53.70	2	2,896	0.07%
2021/06/29	0	0.00	3	53.90	53.90	-3	2,889	-0.10%
2021/06/21	0.1	53.79	0.1	53.70	53.80	0	2,919	0.00%
2021/06/17	0	0.00	1	54.40	54.30	-1	2,921	-0.03%
2021/06/16	1	54.10	0	0.00	54.30	1	2,930	0.03%
2021/06/15	1	54.60	0	0.00	54.60	1	2,927	0.03%
2021/06/04	3.2	54.78	5	54.74	54.50	-1.8	2,986	-0.06%
2021/06/03	0	0.00	3	55.27	55.20	-3	2,987	-0.10%
2021/06/02	1	55.50	15.1	55.73	55.50	-14	2,992	-0.47%
2021/06/01	16	55.09	5	55.16	55.70	11	2,967	0.37%
2021/05/31	0	0.00	10	54.62	54.30	-10	2,924	-0.34%
2021/05/28	0	0.00	11	53.77	54.20	-11	2,910	-0.38%
2021/05/27	5	53.20	15	52.21	53.20	-10	2,893	-0.35%
2021/05/26	12	52.57	2	52.60	52.60	10	2,919	0.34%
2021/05/25	5	52.58	11	52.70	52.30	-6	2,926	-0.21%
2021/05/24	0	0.00	1	50.80	51.30	-1	2,915	-0.03%
2021/05/21	0	0.00	3	50.80	50.80	-3	2,927	-0.10%
2021/05/20	0.1	50.80	9	50.43	50.40	-9	2,964	-0.30%
2021/05/19	8	50.68	0	0.00	50.80	8	2,961	0.27%
2021/05/18	11	50.58	0	0.00	51.20	11	3,003	0.37%
2021/05/17	0	0.00	8	47.02	47.50	-8	2,993	-0.27%
2021/05/14	2	50.60	4	49.98	50.10	-2	2,955	-0.07%
2021/05/13	10	49.10	29	49.17	49.35	-19	2,921	-0.65%
2021/05/12	5	49.71	4	50.36	50.30	1	2,854	0.04%
2021/05/11	4	52.30	2	52.65	52.10	2	2,783	0.07%
2021/05/10	0	0.00	3	53.80	53.90	-3	2,750	-0.11%
2021/05/07	1	54.10	2.3	53.87	54.10	-1.3	2,733	-0.05%
2021/05/06	3.3	53.01	3	52.90	53.10	0.3	2,708	0.01%
2021/05/05	0.3	52.70	2	53.50	52.90	-1.8	2,686	-0.07%
2021/05/04	10.3	52.78	5	52.90	52.30	5.3	2,662	0.20%
2021/05/03	6	54.57	20	53.65	54.00	-14	2,599	-0.54%
2021/04/29	7	54.21	9	54.49	54.90	-2	2,524	-0.08%
2021/04/28	31	54.60	27	55.09	54.30	4	2,451	0.16%
2021/04/27	7	52.60	5	52.58	52.60	2	2,257	0.09%
2021/04/26	29	53.58	6	53.47	53.60	23	2,207	1.04%
2021/04/23	18	53.92	8	53.61	53.80	10	2,148	0.47%
2021/04/22	63	54.04	79	53.59	53.00	-16	2,075	-0.77%
2021/04/21	18	51.97	3.2	51.88	51.60	14.8	1,850	0.80%
2021/04/20	0	0.00	14.9	48.60	51.70	-14.9	1,711	-0.87%
2021/04/19	17	47.22	10	47.22	47.15	7	1,606	0.44%
2021/04/16	0	0.00	8	45.49	46.00	-8	1,584	-0.50%
2021/04/15	1	45.05	5	45.20	45.35	-4	1,607	-0.25%
2021/04/14	3	44.92	1	44.75	45.15	2	1,614	0.12%
2021/04/13	1	45.65	7	45.77	45.55	-6	1,615	-0.37%
2021/04/12	3.5	45.77	0	0.00	45.70	3.5	1,606	0.22%
2021/04/09	1	46.40	2	46.70	46.40	-1	1,598	-0.06%
2021/04/08	1	47.00	0	0.00	46.95	1	1,614	0.06%
2021/04/06	2	47.15	0	0.00	47.00	2	1,620	0.12%
2021/04/01	0	0.00	1	47.00	47.00	-1	1,622	-0.06%
2021/03/31	3	47.20	3	47.15	47.15	0	1,611	0.00%
2021/03/30	0	0.00	13	47.14	47.50	-13	1,601	-0.81%
2021/03/29	0	46.50	2	46.50	46.90	-2	1,572	-0.13%
2021/03/26	0	0.00	1	46.35	46.40	-1	1,553	-0.06%
2021/03/25	1	45.75	0.2	45.70	45.85	0.8	1,539	0.05%
2021/03/24	3	45.95	1	45.90	45.90	2	1,548	0.13%
2021/03/23	2	46.15	0	0.00	46.10	2	1,545	0.13%
2021/03/22	2	46.50	0	0.00	46.45	2	1,551	0.13%
2021/03/19	4	46.31	0.3	46.15	46.40	3.7	1,554	0.24%
2021/03/18	1	46.70	1	46.85	46.80	0	1,534	0.00%
2021/03/17	1	46.60	1	46.80	46.55	0	1,537	0.00%
2021/03/16	2	46.65	2	46.68	46.75	0	1,539	0.00%
2021/03/15	0.3	46.15	2	45.70	46.20	-1.7	1,544	-0.11%
2021/03/12	5	45.46	3	45.45	45.50	2	1,526	0.13%
2021/03/11	1	45.70	13	45.50	45.50	-12	1,526	-0.79%
2021/03/10	0	45.00	5	45.13	45.00	-5	1,514	-0.33%
2021/03/09	0	0.00	1	44.85	44.85	-1	1,506	-0.07%
2021/03/08	0	0.00	1	44.70	44.70	-1	1,509	-0.07%
2021/03/05	2	44.23	0	0.00	44.40	2	1,518	0.13%
2021/03/04	1	44.20	0	0.00	44.65	1	1,558	0.06%
2021/03/03	1	44.10	19	44.58	44.80	-18	1,544	-1.17%
2021/03/02	1	45.05	1	45.30	44.50	0	1,534	0.00%
2021/02/26	0	0.00	4	45.00	44.75	-4	1,519	-0.26%
2021/02/25	3	44.60	0	0.00	44.50	3	1,477	0.20%
2021/02/24	2	44.07	0	0.00	44.30	2	1,476	0.14%
2021/02/23	4	44.08	3	44.20	44.35	1	1,457	0.07%
2021/02/22	3	43.60	4	43.74	44.50	-1	1,437	-0.07%
2021/02/19	1	42.90	3	42.88	43.05	-2	1,391	-0.14%
2021/02/18	12	43.36	3	43.30	43.35	9	1,391	0.65%
2021/02/17	2	43.05	0	0.00	43.05	2	1,331	0.15%
2021/02/04	0	41.30	0	0.00	41.25	0	1,291	0.00%
2021/02/03	1	41.85	0	0.00	41.70	1	1,310	0.08%
2021/02/01	1.2	40.44	3	40.30	40.70	-1.8	1,334	-0.14%
2021/01/29	1	41.25	0	0.00	40.55	1	1,331	0.08%
2021/01/28	1	41.30	1	41.25	41.30	0	1,316	0.00%
2021/01/26	7	41.68	1	42.00	41.55	6	1,315	0.46%
2021/01/25	5	41.23	0	0.00	41.65	5	1,306	0.38%
2021/01/22	0	0.00	3	41.05	41.05	-3	1,302	-0.23%
2021/01/20	1	40.90	1	40.35	40.40	0	1,289	0.00%
2021/01/19	3	41.73	0	0.00	41.70	3	1,261	0.24%
2021/01/18	6	41.70	2	41.73	41.65	4	1,256	0.32%
2021/01/15	1	42.85	1	42.30	42.30	0	1,250	0.00%
2021/01/14	5	42.62	7.1	42.80	42.80	-2.1	1,293	-0.16%
2021/01/12	0	0.00	1	41.75	41.55	-1	1,200	-0.08%
2021/01/08	0	41.20	6	41.48	41.55	-6	1,174	-0.51%
2021/01/07	0	0.00	10	41.20	41.20	-10	1,135	-0.88%
2021/01/05	1	40.75	0	0.00	41.00	1	1,106	0.09%
2020/12/31	1	40.70	0	0.00	40.30	1	1,087	0.09%
2020/12/29	0	40.53	0	0.00	40.70	0	1,034	0.00%
2020/12/28	3	40.40	0	0.00	40.50	3	1,014	0.30%
2020/12/23	2	40.15	2	40.05	40.20	0	1,012	0.00%
2020/12/21	1	40.15	0	0.00	40.30	1	1,044	0.10%
2020/12/18	4	40.78	0	0.00	40.10	4	1,048	0.38%
2020/12/17	1	40.95	7	41.00	40.95	-6	1,041	-0.58%
2020/12/16	1	41.10	1	41.10	41.10	0	1,044	0.00%
2020/12/15	0	0.00	7	40.49	40.55	-7	1,034	-0.68%
2020/12/11	3	40.43	0	0.00	40.35	3	1,021	0.29%
2020/12/10	0	0.00	1	41.00	40.80	-1	1,011	-0.10%
2020/12/09	0	0.00	0.3	40.78	40.90	-0.3	999	-0.03%
2020/12/08	1	40.65	0	0.00	40.70	1	986	0.10%
2020/12/07	1	40.65	2	40.60	40.70	-1	991	-0.10%
2020/12/04	0	0.00	2	40.53	40.40	-2	998	-0.20%
2020/12/01	0	0.00	11	40.75	40.50	-11	972	-1.13%
2020/11/30	11	40.26	2	40.83	40.10	9	956	0.94%
2020/11/26	2	39.35	0	0.00	39.45	2	927	0.22%
2020/11/24	2	39.60	2	39.45	39.45	0	929	0.00%
2020/11/23	0	0.00	1	39.45	39.60	-1	928	-0.11%
2020/11/19	1	39.15	0	0.00	39.15	1	924	0.11%
2020/11/18	0	0.00	3	39.30	39.30	-3	971	-0.31%
2020/11/16	2	39.30	0	0.00	39.30	2	1,061	0.19%
2020/11/13	1	38.75	0	0.00	39.00	1	1,083	0.09%
2020/11/12	0	39.10	0	0.00	38.90	0	1,100	0.00%
2020/11/11	2	39.00	4	38.99	39.10	-2	1,110	-0.18%
2020/11/10	0	0.00	13	38.71	38.70	-13	1,102	-1.18%
2020/11/09	2	38.40	28	38.43	38.50	-26	1,106	-2.35%
2020/11/06	0	0.00	2	37.50	37.45	-2	1,057	-0.19%
2020/11/04	0	0.00	4	37.00	37.35	-4	1,094	-0.37%
2020/11/02	2	36.50	0	0.00	36.50	2	1,153	0.17%
2020/10/29	6.3	36.83	0	0.00	36.95	6.3	1,161	0.54%
2020/10/27	0	0.00	4	37.08	37.20	-4	1,206	-0.33%
2020/10/26	0	0.00	2	37.25	37.25	-2	1,212	-0.16%
2020/10/22	1	36.90	1	37.20	37.45	0	1,226	0.00%
2020/10/21	0	0.00	1	37.30	37.45	-1	1,171	-0.09%
2020/10/20	1	37.15	0	0.00	37.20	1	1,186	0.08%
2020/10/16	1	37.20	0	0.00	37.10	1	1,202	0.08%
2020/10/14	3	37.20	0	0.00	37.10	3	1,261	0.24%
2020/10/12	6	37.38	2	37.60	37.60	4	1,308	0.31%
2020/10/08	0	0.00	1	37.45	37.50	-1	1,330	-0.08%
2020/10/07	0	0.00	8	37.36	37.50	-8	1,349	-0.59%
2020/10/06	0	0.00	10	37.63	37.70	-10	1,375	-0.73%
2020/10/05	0	0.00	4	37.55	37.50	-4	1,405	-0.28%
2020/09/30	0	0.00	1	37.65	37.65	-1	1,432	-0.07%
2020/09/29	1	37.05	2	37.30	37.15	-1	1,465	-0.07%
2020/09/28	0	0.00	3	36.77	37.15	-3	1,485	-0.20%
2020/09/25	5	36.23	2	35.90	36.10	3	1,531	0.20%
2020/09/24	10	36.32	0	0.00	36.05	10	1,535	0.65%
2020/09/23	2	36.95	1	37.00	36.95	1	1,554	0.06%
2020/09/22	7	37.26	3	37.28	37.30	4	1,607	0.25%
2020/09/21	16	37.79	0	0.00	37.70	16	1,630	0.98%
2020/09/18	2	38.05	0	0.00	37.90	2	1,641	0.12%
2020/09/17	0	0.00	5	38.00	38.00	-5	1,646	-0.30%
2020/09/15	5	37.80	1	38.00	37.90	4	1,678	0.24%
2020/09/11	12	37.81	2	37.88	37.75	10	1,718	0.58%
2020/09/10	1	38.05	0	0.00	38.00	1	1,728	0.06%
2020/09/09	3	37.82	9	37.65	38.25	-6	1,735	-0.35%
2020/09/07	9	38.09	1	38.10	38.05	8	1,742	0.46%
2020/09/04	2	38.18	0	0.00	38.20	2	1,777	0.11%
2020/09/01	3	38.65	0	0.00	38.65	3	1,809	0.17%
2020/08/31	3	39.05	0	0.00	39.05	3	1,821	0.16%
2020/08/28	2	39.20	0	0.00	39.10	2	1,828	0.11%
2020/08/27	3	39.22	4	39.10	39.15	-1	1,847	-0.05%
2020/08/25	0	0.00	1	40.05	39.80	-1	1,854	-0.05%
2020/08/24	1	39.30	0	0.00	39.25	1	1,879	0.05%
2020/08/21	1	41.65	1	41.70	41.65	0	1,842	0.00%
2020/08/20	0	0.00	1	42.10	41.80	-1	1,811	-0.06%
2020/08/18	11	42.35	0	0.00	42.45	11	1,730	0.64%
2020/08/17	1	42.25	9	42.34	42.35	-8	1,724	-0.46%
2020/08/14	3	42.42	5	42.31	42.35	-2	1,715	-0.12%
2020/08/13	0	0.00	9	42.34	42.30	-9	1,714	-0.52%
2020/08/12	0	0.00	8	42.20	42.20	-8	1,701	-0.47%
2020/08/11	8	42.24	5	42.30	42.20	3	1,703	0.18%
2020/08/07	3	42.20	58	42.07	42.20	-55	1,693	-3.25%
2020/08/06	1	42.75	1	42.55	42.55	0	1,659	0.00%
2020/08/03	0	0.00	2	42.25	42.30	-2	1,678	-0.12%
2020/07/31	10	42.03	14	41.94	42.10	-4	1,679	-0.24%
2020/07/30	0	0.00	1	41.70	41.65	-1	1,666	-0.06%
2020/07/29	2	41.55	5	41.60	41.35	-3	1,668	-0.18%
2020/07/28	0	0.00	6	41.60	41.50	-6	1,691	-0.35%
2020/07/27	12	41.90	0	0.00	41.65	12	1,703	0.70%
2020/07/24	3	41.92	2	41.95	41.80	1	1,732	0.06%
2020/07/23	0	0.00	13	42.10	42.20	-13	1,738	-0.75%
2020/07/22	9	42.00	6	42.25	42.10	3	1,780	0.17%
2020/07/21	14	41.85	11	41.92	42.00	3	1,790	0.17%
2020/07/20	0	0.00	2	41.70	41.70	-2	1,780	-0.11%
2020/07/17	9.5	41.74	19	41.79	41.70	-9.5	1,791	-0.53%
2020/07/16	2	41.40	4	41.45	41.40	-2	1,788	-0.11%
2020/07/15	1	41.40	0	0.00	41.45	1	1,786	0.06%
2020/07/14	2.5	41.53	2	41.70	41.55	0.5	1,799	0.03%
2020/07/13	5	41.65	19	41.70	41.70	-14	1,797	-0.78%
2020/07/10	34	41.48	6	41.53	41.40	28	1,804	1.55%
2020/07/09	20	41.57	8	41.70	41.70	12	1,791	0.67%
2020/07/08	3	41.17	25	41.28	41.70	-22	1,777	-1.24%
2020/07/07	19	40.71	53	40.74	40.75	-34	1,752	-1.94%
2020/07/06	28	40.59	28	40.68	40.70	0	1,740	0.00%
2020/07/03	38	40.32	0	0.00	40.20	38	1,706	2.23%
2020/07/02	25	40.18	34	40.48	40.45	-9	1,693	-0.53%
2020/07/01	11	40.19	26	40.22	40.25	-15	1,665	-0.90%
2020/06/30	21	39.60	5	39.73	39.55	16	1,613	0.99%
2020/06/29	3	39.28	16	39.34	39.30	-13	1,595	-0.81%
2020/06/24	8	39.27	18	39.38	39.25	-10	1,578	-0.63%
2020/06/23	12	39.26	21	39.33	39.25	-9	1,583	-0.57%
2020/06/22	0	0.00	3	39.05	39.25	-3	1,581	-0.19%
2020/06/19	7	38.90	4	39.16	38.90	3	1,577	0.19%
2020/06/18	0	0.00	9	38.95	38.85	-9	1,555	-0.58%
2020/06/17	4	38.83	3	38.87	38.80	1	1,548	0.06%
2020/06/16	9	38.77	2	38.95	38.95	7	1,556	0.45%
2020/06/15	5	38.72	0	0.00	38.70	5	1,588	0.31%
2020/06/12	4	38.20	4	38.68	38.85	0	1,587	0.00%
2020/06/11	31	39.27	2	39.80	39.05	29	1,613	1.80%
2020/06/10	0	0.00	2	39.30	39.20	-2	1,591	-0.13%
2020/06/09	18	39.40	4	39.55	39.35	14	1,615	0.87%
2020/06/08	7	39.34	31	39.51	39.50	-24	1,641	-1.46%
2020/06/05	2	38.90	5	39.25	39.30	-3	1,642	-0.18%
2020/06/04	5	39.00	1	39.10	39.05	4	1,654	0.24%
2020/06/03	6	39.03	21	39.01	39.05	-15	1,682	-0.89%
2020/06/02	9	38.73	0	0.00	38.70	9	1,685	0.53%
2020/06/01	11	38.55	13	38.60	38.60	-2	1,792	-0.11%
2020/05/29	20	37.85	0	0.00	37.40	20	1,776	1.13%
2020/05/28	9	38.88	0	0.00	38.70	9	1,770	0.51%
2020/05/27	7	38.91	0	0.00	38.90	7	1,809	0.39%
2020/05/26	12	38.84	0	0.00	38.90	12	1,865	0.64%
2020/05/25	11	38.61	0	0.00	38.85	11	1,872	0.59%
2020/05/22	16	38.69	0	0.00	38.65	16	1,909	0.84%
2020/05/21	2	38.90	0	0.00	39.00	2	2,012	0.10%
2020/05/20	9	38.75	0	0.00	38.70	9	2,017	0.45%
2020/05/19	6	38.82	0	0.00	38.80	6	2,026	0.30%
2020/05/18	9	38.84	2	39.00	38.80	7	2,084	0.34%
2020/05/15	12	38.77	3	38.77	38.75	9	2,178	0.41%
2020/05/14	11	38.89	0	0.00	38.80	11	2,215	0.50%
2020/05/13	2	39.00	0	0.00	39.15	2	2,225	0.09%
2020/05/12	2	38.85	0	0.00	38.90	2	2,244	0.09%
2020/05/11	11	39.12	0	0.00	39.10	11	2,235	0.49%
2020/05/08	1	38.90	8	38.92	38.90	-7	2,231	-0.31%
2020/05/07	2	38.05	13	38.61	38.65	-11	2,233	-0.49%
2020/05/06	0	0.00	2	38.40	38.15	-2	2,238	-0.09%
2020/05/05	6	38.03	3	38.28	38.10	3	2,243	0.13%
2020/05/04	8	37.85	1	37.90	38.00	7	2,254	0.31%
2020/04/30	7	38.52	3	38.63	38.55	4	2,271	0.18%
2020/04/29	6	38.00	8	38.29	38.35	-2	2,337	-0.09%
2020/04/28	12	37.71	3	37.80	37.75	9	2,333	0.39%
2020/04/27	2	37.23	0	0.00	37.40	2	2,583	0.08%
2020/04/23	3	36.98	0	0.00	37.00	3	3,206	0.09%
2020/04/22	3	36.70	0	0.00	37.00	3	3,206	0.09%
2020/04/21	0	0.00	16	37.56	37.50	-16	3,218	-0.50%
2020/04/20	0	0.00	1	37.80	37.95	-1	3,237	-0.03%
2020/04/17	11	37.86	6	38.00	37.90	5	3,237	0.15%
2020/04/16	30	37.75	35	37.81	37.80	-5	3,219	-0.16%
2020/04/15	0	0.00	2	37.43	38.15	-2	3,268	-0.06%
2020/04/14	10	36.94	0	0.00	37.30	10	3,256	0.31%
2020/04/13	0	0.00	5	36.50	36.45	-5	3,260	-0.15%
2020/04/09	2	35.50	0	0.00	35.50	2	3,321	0.06%
2020/04/07	3	34.55	0	0.00	34.70	3	3,375	0.09%
2020/04/06	3	33.87	0	0.00	34.15	3	3,381	0.09%
2020/03/31	1	34.05	2	34.20	34.10	-1	3,404	-0.03%
2020/03/30	2	34.03	9	34.06	34.10	-7	3,401	-0.21%
2020/03/27	6	34.73	0	0.00	34.25	6	3,416	0.18%
2020/03/26	0	0.00	12	34.36	34.30	-12	3,419	-0.35%
2020/03/25	0	0.00	13	33.98	34.20	-13	3,438	-0.38%
2020/03/24	15	33.19	1	33.05	32.85	14	3,465	0.40%
2020/03/23	2	32.05	1	32.20	32.10	1	3,474	0.03%
2020/03/20	6	32.73	31	33.36	32.60	-25	3,492	-0.72%
2020/03/19	30	31.20	65	31.70	31.20	-35	3,495	-1.00%
2020/03/18	5	35.12	0	0.00	34.65	5	3,457	0.14%
2020/03/17	0	0.00	9.2	34.94	35.30	-9.2	3,462	-0.27%
2020/03/16	5	35.60	1	35.65	35.55	4	3,442	0.12%
2020/03/13	10	35.90	13	35.55	36.80	-3	3,449	-0.09%
2020/03/12	3	37.78	4	37.70	37.65	-1	3,458	-0.03%
2020/03/10	0	0.00	8	37.79	38.35	-8	3,796	-0.21%
2020/03/09	1	38.05	0	0.00	38.05	1	3,852	0.03%
2020/03/06	9	38.75	9	38.97	38.80	0	3,937	0.00%
2020/03/05	10	39.21	19	39.02	39.35	-9	4,011	-0.22%
2020/03/04	0	38.55	3	38.35	38.40	-3	4,005	-0.07%
2020/03/03	14	38.69	0	0.00	38.60	14	4,082	0.34%
2020/03/02	2	37.85	7	38.33	38.45	-5	4,164	-0.12%
2020/02/27	3	38.25	11	38.40	38.20	-8	4,276	-0.19%
2020/02/26	1	38.10	14	38.20	38.05	-13	4,309	-0.30%
2020/02/25	0	0.00	10	37.76	37.95	-10	4,387	-0.23%
2020/02/24	38	38.04	13	38.49	38.00	25	4,446	0.56%
2020/02/19	1	38.60	0	0.00	38.90	1	4,570	0.02%
2020/02/18	23	38.53	11	38.45	38.55	12	4,815	0.25%
2020/02/17	26	38.92	6	38.88	38.80	20	5,590	0.36%
2020/02/14	5	37.70	2	37.70	38.25	3	5,506	0.05%
2020/02/13	2	38.15	1	38.10	38.00	1	5,530	0.02%
2020/02/12	24	38.09	0	0.00	38.10	24	5,543	0.43%
2020/02/11	7	37.71	0	0.00	37.65	7	5,534	0.13%
2020/02/10	0	0.00	2	37.45	37.65	-2	5,565	-0.04%
2020/02/07	3	37.92	0	0.00	37.80	3	5,578	0.05%
2020/02/05	4	37.91	10	38.09	37.90	-6	5,580	-0.11%
2020/02/04	4	37.78	4	37.85	37.80	0	5,583	0.00%
2020/02/03	1	37.20	0	0.00	37.20	1	5,605	0.02%
2020/01/31	12	37.77	15	38.13	38.30	-3	5,583	-0.05%
2020/01/30	2	40.40	8	40.08	39.00	-6	5,512	-0.11%
2020/01/20	28	43.09	17	42.95	43.10	11	5,497	0.20%
2020/01/17	47	43.38	32	43.31	43.35	15	5,285	0.28%
2020/01/16	67	43.38	26.3	43.21	43.40	40.7	5,095	0.80%
2020/01/15	0	0.00	21	41.95	41.90	-21	4,660	-0.45%
2020/01/14	2	42.00	3	42.03	41.95	-1	4,678	-0.02%
2020/01/13	12	41.45	7	41.80	41.85	5	4,682	0.11%
2020/01/10	1	41.20	0	0.00	41.10	1	4,698	0.02%
2020/01/08	33	41.22	0	0.00	40.65	33	4,821	0.68%
2020/01/07	1	41.90	0	0.00	41.50	1	4,809	0.02%
2020/01/06	2	42.05	21	41.98	42.05	-19	4,839	-0.39%
2020/01/03	2	42.00	5	42.05	42.15	-3	4,868	-0.06%
2020/01/02	0	0.00	20	42.33	42.40	-20	4,972	-0.40%
2019/12/31	4	41.96	1	41.95	42.10	3	5,193	0.06%
2019/12/30	2	41.75	12.7	41.71	41.85	-10.7	5,143	-0.21%
2019/12/27	1	41.55	1	41.55	41.60	0	5,131	0.00%
2019/12/26	1	41.65	2	41.75	41.25	-1	5,128	-0.02%
2019/12/25	1	41.50	2	41.75	41.75	-1	5,112	-0.02%
2019/12/24	2	41.35	13	41.35	41.40	-11	5,110	-0.22%
2019/12/23	14	41.20	4	41.20	41.25	10	5,109	0.20%
2019/12/20	4	41.10	49	41.12	41.20	-45	5,111	-0.88%
2019/12/19	10	41.05	0	0.00	41.10	10	5,101	0.20%
2019/12/18	0	0.00	1	41.00	41.10	-1	5,079	-0.02%
2019/12/13	1	41.35	9	41.30	41.15	-8	5,023	-0.16%
2019/12/12	0	0.00	0.9	41.25	41.30	-0.9	5,005	-0.02%
2019/12/11	2	41.25	2	41.25	41.30	0	4,996	0.00%
2019/12/10	1	41.05	1	41.00	41.00	0	4,982	0.00%
2019/12/09	0	0.00	10	41.10	40.85	-10	4,966	-0.20%
2019/12/06	17	41.03	0	0.00	40.90	17	4,948	0.34%
2019/12/05	35	40.94	3	41.10	41.05	32	4,904	0.65%
2019/12/04	12	42.62	2	42.68	42.50	10	4,609	0.22%
2019/12/03	3	42.73	8	42.75	42.75	-5	4,504	-0.11%
2019/12/02	8	42.74	2	42.78	42.75	6	4,409	0.14%
2019/11/29	7	42.69	9.2	42.77	42.70	-2.2	4,281	-0.05%
2019/11/28	13	42.58	1	42.65	42.60	12	4,179	0.29%
2019/11/27	10	41.74	0	0.00	41.85	10	4,082	0.24%
2019/11/26	7	41.81	7.3	41.86	41.75	-0.3	4,029	-0.01%
2019/11/25	39	41.92	34	42.06	41.85	5	3,969	0.13%
2019/11/22	28	42.13	56	42.18	42.10	-28	3,822	-0.73%
2019/11/21	39	42.16	114	42.17	42.20	-75	3,742	-2.00%	大賣/
2019/11/20	5	42.31	0	0.00	42.35	5	3,647	0.14%
2019/11/19	9	42.18	207	42.19	42.30	-198	3,571	-5.54%	大賣/鉅額交易
2019/11/18	34	42.26	9.1	42.21	42.25	24.9	3,463	0.72%
2019/11/15	79	42.82	42	42.97	42.60	37	3,341	1.11%
2019/11/14	137	43.46	90.5	43.43	43.20	46.5	3,082	1.51%	大買/
2019/11/12	5	35.82	0	0.00	36.10	5	2,244	0.22%
2019/11/11	9	35.40	0	0.00	35.40	9	2,177	0.41%
2019/11/05	1	35.00	0	0.00	35.00	1	2,103	0.05%
2019/11/04	1	35.00	0	0.00	35.10	1	2,104	0.05%
2019/10/31	3	35.00	1	35.10	34.80	2	2,093	0.10%
2019/10/30	1	34.80	4	34.86	34.90	-3	2,059	-0.15%
2019/10/29	5	34.90	1	35.05	34.90	4	2,056	0.19%
2019/10/28	9	34.88	1	34.85	34.90	8	2,048	0.39%
2019/10/25	8	34.86	1	34.95	34.80	7	2,037	0.34%
2019/10/24	2	35.03	3	35.00	35.25	-1	1,984	-0.05%
2019/10/23	1	35.00	0	0.00	34.95	1	1,949	0.05%
2019/10/22	9	35.12	0	0.00	35.00	9	1,933	0.47%
2019/10/18	3	35.02	0	0.00	35.00	3	1,859	0.16%
2019/10/17	3	35.32	4	35.28	35.20	-1	1,816	-0.06%
2019/10/16	3	34.75	12	35.15	35.45	-9	1,783	-0.50%
2019/10/15	4	34.73	2	34.55	34.70	2	1,654	0.12%
2019/10/14	13	34.73	2	34.85	34.75	11	1,613	0.68%
2019/10/09	2	34.58	9	34.71	34.60	-7	1,567	-0.45%
2019/10/08	28	35.13	29	35.09	35.00	-1	1,523	-0.07%
2019/10/07	38	36.18	8	36.12	35.90	30	1,374	2.18%
2019/10/04	12	38.44	0	0.00	38.35	12	1,132	1.06%
2019/10/03	6	38.31	0	0.00	38.35	6	1,139	0.53%
2019/10/02	5	38.70	1	38.70	38.60	4	1,145	0.35%
2019/10/01	3	38.95	0	0.00	38.95	3	1,149	0.26%
2019/09/27	2	38.85	0	0.00	38.75	2	1,155	0.17%
2019/09/24	1	39.55	0	0.00	39.55	1	1,172	0.09%
2019/09/19	3	39.65	2	39.50	39.50	1	1,160	0.09%
2019/09/18	0	0.00	4	39.50	39.60	-4	1,153	-0.35%
2019/09/17	0	0.00	21	39.32	39.35	-21	1,152	-1.82%
2019/09/16	0	0.00	2	39.10	39.20	-2	1,146	-0.17%
2019/09/12	2	39.10	14	39.10	39.05	-12	1,149	-1.04%
2019/09/10	1	39.05	5	39.05	39.15	-4	1,161	-0.34%
2019/09/06	4	38.88	15	38.80	38.80	-11	1,157	-0.95%
2019/09/05	2	38.80	0	0.00	38.90	2	1,165	0.17%
2019/09/04	0	0.00	2	38.50	38.70	-2	1,164	-0.17%
2019/08/30	3	38.28	1	38.25	38.50	2	1,179	0.17%
2019/08/29	0	0.00	5	37.99	38.00	-5	1,170	-0.43%
2019/08/28	2	40.08	2	40.05	40.05	0	1,144	0.00%
2019/08/26	0	0.00	5	40.16	40.10	-5	1,095	-0.46%
2019/08/23	0	0.00	1	40.60	40.50	-1	1,080	-0.09%
2019/08/22	0	0.00	2	40.80	40.70	-2	1,080	-0.19%
2019/08/21	5	40.55	5	40.55	40.55	0	1,073	0.00%
2019/08/20	13	40.50	2	40.40	40.35	11	1,066	1.03%
2019/08/19	0	0.00	2	40.20	40.25	-2	1,053	-0.19%
2019/08/14	0	0.00	3	40.22	40.05	-3	1,056	-0.28%
2019/08/08	14	40.50	3	40.00	40.50	11	1,074	1.02%
2019/08/07	2	39.75	0	0.00	39.70	2	1,071	0.19%
2019/08/06	7	39.52	0	0.00	39.60	7	1,093	0.64%
2019/08/05	0	0.00	2	40.20	40.00	-2	1,108	-0.18%
2019/08/02	1	39.85	0	0.00	39.75	1	1,133	0.09%
2019/08/01	2	40.35	0	0.00	40.30	2	1,211	0.17%
2019/07/31	2	40.58	20	40.59	40.50	-18	1,212	-1.48%
2019/07/25	0	0.00	18	41.01	41.05	-18	1,229	-1.46%
2019/07/23	3	40.87	1	40.95	40.95	2	1,227	0.16%
2019/07/17	0	0.00	2	40.20	40.20	-2	1,212	-0.16%
2019/07/16	1	40.30	4	40.40	40.20	-3	1,219	-0.25%
2019/07/08	0	0.00	1	40.15	40.20	-1	1,270	-0.08%
2019/07/04	2	40.15	1	40.05	40.10	1	1,271	0.08%
2019/07/03	2	40.13	2	40.05	40.25	0	1,279	0.00%
2019/07/02	1	40.30	0	0.00	40.30	1	1,309	0.08%
2019/07/01	4	40.40	0	0.00	40.45	4	1,321	0.30%
2019/06/28	0	0.00	4	40.15	39.95	-4	1,308	-0.31%
2019/06/27	0	0.00	2	39.93	40.00	-2	1,309	-0.15%
2019/06/26	2	39.90	0	0.00	39.85	2	1,315	0.15%
2019/06/25	0	0.00	3	39.90	39.95	-3	1,321	-0.23%
2019/06/24	0	0.00	2	39.90	39.90	-2	1,325	-0.15%
2019/06/20	0	0.00	2	39.65	39.70	-2	1,344	-0.15%
2019/06/13	4	38.80	0	0.00	38.85	4	1,370	0.29%
2019/06/10	14	38.55	12	38.70	38.70	2	1,389	0.14%
2019/06/06	1	38.30	0	0.00	38.30	1	1,407	0.07%
2019/06/05	0	0.00	1	38.45	38.35	-1	1,431	-0.07%
2019/06/03	1	38.05	6	38.39	38.45	-5	1,459	-0.34%
2019/05/31	2	38.40	1	38.55	38.40	1	1,489	0.07%
2019/05/30	3	38.13	0	0.00	38.20	3	1,495	0.20%
2019/05/28	2	38.35	0	0.00	37.85	2	1,505	0.13%
2019/05/27	2	38.33	0	0.00	38.35	2	1,501	0.13%
2019/05/24	1	38.30	0	0.00	38.30	1	1,510	0.07%
2019/05/23	6	38.03	0	0.00	37.85	6	1,534	0.39%
2019/05/20	1.3	38.11	0	0.00	38.15	1.3	1,694	0.08%
2019/05/17	9	38.06	0	0.00	38.05	9	1,703	0.53%
2019/05/16	12	38.35	0	0.00	38.20	12	1,696	0.71%
2019/05/14	2	38.13	1	38.35	38.50	1	1,697	0.06%
2019/05/13	4	38.54	0	0.00	38.55	4	1,678	0.24%
2019/05/10	2	39.55	1	39.15	39.20	1	1,646	0.06%
2019/05/09	11	39.59	2	40.35	39.50	9	1,631	0.55%
2019/05/08	0	0.00	1	40.85	40.90	-1	1,535	-0.07%
2019/05/06	1	41.00	1	40.95	40.85	0	1,538	0.00%
2019/05/03	1	41.35	1	41.40	41.40	0	1,521	0.00%
2019/05/02	2	41.38	1	41.05	41.40	1	1,518	0.07%
2019/04/30	2	40.70	0	0.00	40.80	2	1,487	0.13%
2019/04/24	1	40.85	0	0.00	40.95	1	1,503	0.07%
2019/04/19	12	40.86	0	0.00	40.80	12	1,538	0.78%
2019/04/17	1	41.00	0	0.00	41.00	1	1,561	0.06%
2019/04/15	2	41.25	2	41.25	41.15	0	1,539	0.00%
2019/04/12	3	41.27	1	41.40	41.20	2	1,524	0.13%
2019/04/11	0	0.00	13	41.22	41.20	-13	1,511	-0.86%
2019/04/09	1	40.75	0	0.00	40.75	1	1,484	0.07%
2019/04/08	16	40.74	0	0.00	40.55	16	1,470	1.09%
2019/04/03	0	0.00	1	40.90	40.90	-1	1,425	-0.07%
2019/04/01	3	40.70	23	40.75	40.80	-20	1,392	-1.44%
2019/03/29	1	40.65	0	0.00	40.65	1	1,379	0.07%
2019/03/28	0	0.00	1	40.50	40.55	-1	1,388	-0.07%
2019/03/27	2	40.48	0	0.00	40.45	2	1,409	0.14%
2019/03/26	4	40.38	1	40.45	40.50	3	1,414	0.21%
2019/03/25	2	40.15	0	0.00	40.15	2	1,418	0.14%
2019/03/22	1	40.45	11	40.50	40.55	-10	1,406	-0.71%
2019/03/21	2	40.38	2	40.20	40.45	0	1,394	0.00%
2019/03/20	2	40.05	2	40.10	40.15	0	1,387	0.00%
2019/03/19	0	0.00	1	40.25	40.10	-1	1,385	-0.07%
2019/03/18	1	40.35	0	0.00	40.25	1	1,374	0.07%
2019/03/15	2	40.40	5	40.45	40.35	-3	1,360	-0.22%
2019/03/13	1	40.10	0	0.00	40.20	1	1,352	0.07%
2019/03/12	2	39.98	0	0.00	39.90	2	1,346	0.15%
2019/03/08	7	39.39	0	0.00	39.35	7	1,329	0.53%
2019/03/07	1	39.75	3	39.72	39.65	-2	1,320	-0.15%
2019/03/06	14	39.75	1	39.80	39.80	13	1,305	1.00%
2019/03/05	1	39.90	0	0.00	39.90	1	1,276	0.08%
2019/03/04	10	40.03	0	0.00	40.00	10	1,265	0.79%
2019/02/27	1	40.05	0	0.00	40.10	1	1,258	0.08%
2019/02/22	26	39.90	25	40.02	40.00	1	1,259	0.08%
2019/02/21	57	39.98	52	40.00	40.00	5	1,241	0.40%
2019/02/20	43	40.43	72	40.44	40.25	-29	1,191	-2.43%
2019/02/19	5	41.70	5	41.95	41.60	0	1,091	0.00%
2019/02/18	2	41.55	0	0.00	41.85	2	1,103	0.18%
2019/02/15	0	0.00	4	41.38	41.50	-4	1,094	-0.37%
2019/02/14	6	41.38	0	0.00	41.50	6	1,099	0.55%
2019/02/13	2	40.80	0	0.00	40.80	2	1,084	0.18%
2019/02/12	0	0.00	1	40.80	40.80	-1	1,112	-0.09%
2019/02/11	10	40.90	0	0.00	40.80	10	1,120	0.89%
2019/01/30	1	41.05	0	0.00	40.85	1	1,132	0.09%
2019/01/28	0	0.00	4	40.60	40.65	-4	1,126	-0.36%
2019/01/25	2	40.20	0	0.00	40.30	2	1,136	0.18%
2019/01/22	0	0.00	1	40.15	40.15	-1	1,147	-0.09%
2019/01/17	0	0.00	3	40.10	40.05	-3	1,157	-0.26%
2019/01/15	0	0.00	1	39.70	39.90	-1	1,148	-0.09%
2019/01/09	0	0.00	6	38.95	39.20	-6	1,154	-0.52%
2019/01/08	1	38.70	0	0.00	38.65	1	1,156	0.09%
2019/01/07	6	38.66	0	0.00	38.65	6	1,186	0.51%
2019/01/04	1	38.60	0	0.00	38.50	1	1,200	0.08%
2019/01/02	0	0.00	5	38.75	38.75	-5	1,293	-0.39%
2018/12/28	0	0.00	2	38.65	38.80	-2	1,296	-0.15%
2018/12/26	5	38.60	0	0.00	38.55	5	1,335	0.37%
2018/12/21	0	0.00	3	38.75	38.70	-3	1,343	-0.22%
2018/12/20	1	38.85	0	0.00	38.75	1	1,322	0.08%
2018/12/19	1	39.00	0	0.00	39.10	1	1,293	0.08%
2018/12/18	0	0.00	11	39.25	39.20	-11	1,277	-0.86%
2018/12/17	1	39.70	0	0.00	39.60	1	1,273	0.08%
2018/12/14	12	39.77	0	0.00	39.85	12	1,281	0.94%
2018/12/13	3	39.95	0	0.00	40.00	3	1,289	0.23%
2018/12/11	3	39.97	2	39.80	39.80	1	1,287	0.08%
2018/12/10	2	39.80	0	0.00	39.85	2	1,317	0.15%
2018/12/07	0	0.00	3	39.97	40.10	-3	1,325	-0.23%
2018/12/06	1	40.25	4	40.05	39.85	-3	1,326	-0.23%
2018/12/05	0	0.00	4	40.45	40.50	-4	1,351	-0.30%
2018/12/04	1	40.75	0	0.00	40.80	1	1,373	0.07%
2018/12/03	3	40.48	0	0.00	40.80	3	1,389	0.22%
2018/11/30	1	40.25	3	40.35	40.05	-2	1,377	-0.15%
2018/11/29	1	40.25	0	0.00	40.20	1	1,385	0.07%
2018/11/28	3	40.03	1	40.00	40.15	2	1,397	0.14%
2018/11/23	4	39.88	0	0.00	39.60	4	1,397	0.29%
2018/11/21	0	0.00	6	40.00	40.15	-6	1,419	-0.42%
2018/11/20	3	40.35	0	0.00	40.25	3	1,413	0.21%
2018/11/19	12	40.56	1	40.50	40.55	11	1,418	0.78%
2018/11/16	2	40.50	9	40.45	40.60	-7	1,406	-0.50%
2018/11/14	2	39.65	0	0.00	39.95	2	1,386	0.14%
2018/11/13	2	39.43	1	39.10	39.45	1	1,393	0.07%
2018/11/12	2	39.43	2	39.35	39.50	0	1,397	0.00%
2018/11/09	3	39.63	0	0.00	39.45	3	1,422	0.21%
2018/11/08	1	39.60	3	39.95	39.55	-2	1,407	-0.14%
2018/11/07	0	0.00	1	39.55	39.65	-1	1,434	-0.07%
2018/11/06	2	39.40	0	0.00	39.50	2	1,461	0.14%
2018/11/01	5	40.14	1	40.20	40.20	4	1,594	0.25%
2018/10/31	4	39.63	0	0.00	39.85	4	1,606	0.25%
2018/10/30	0	0.00	1	39.40	39.20	-1	1,628	-0.06%
2018/10/29	0	0.00	8	39.30	39.30	-8	1,675	-0.48%
2018/10/26	5	39.18	1	39.50	39.25	4	1,699	0.24%
2018/10/25	1	39.20	0	0.00	38.90	1	1,712	0.06%
2018/10/24	1	39.80	0	0.00	40.00	1	1,705	0.06%
2018/10/22	2	40.50	0	0.00	40.40	2	1,696	0.12%
2018/10/19	2	40.45	0	0.00	40.00	2	1,705	0.12%
2018/10/18	0	0.00	2.1	40.95	41.00	-2.1	1,687	-0.12%
2018/10/17	4	41.46	0.4	41.25	41.25	3.6	1,677	0.22%
2018/10/15	0	0.00	2	40.10	40.20	-2	1,633	-0.12%
2018/10/12	12	39.44	0	0.00	39.85	12	1,608	0.75%
2018/10/11	2	38.90	3	38.98	39.40	-1	1,583	-0.06%
2018/10/09	3	41.08	2	41.03	41.00	1	1,505	0.07%
2018/10/08	2	41.53	0	0.00	41.45	2	1,487	0.13%
2018/10/05	0	0.00	2	41.40	41.50	-2	1,486	-0.13%
2018/10/04	0	0.00	2	42.40	42.55	-2	1,451	-0.14%
2018/10/03	0	0.00	5	42.45	42.50	-5	1,451	-0.34%
2018/10/01	3	42.65	0	0.00	42.70	3	1,453	0.21%
2018/09/28	2	42.55	2	42.55	42.65	0	1,460	0.00%
2018/09/27	1	42.85	0	0.00	42.80	1	1,455	0.07%
2018/09/26	1	42.65	0	0.00	42.85	1	1,455	0.07%
2018/09/25	2	42.60	0	0.00	42.65	2	1,459	0.14%
2018/09/21	7	42.56	0	0.00	42.50	7	1,470	0.48%
2018/09/20	10	42.86	0	0.00	42.75	10	1,465	0.68%
2018/09/19	17	42.92	0	0.00	43.00	17	1,471	1.16%
2018/09/18	0	0.00	32	42.86	42.85	-32	1,460	-2.19%
2018/09/17	0	0.00	1	43.00	43.10	-1	1,467	-0.07%
2018/09/14	19	43.36	1	43.40	43.20	18	1,467	1.23%
2018/09/13	18	43.10	0	0.00	43.15	18	1,436	1.25%
2018/09/11	7	42.51	0	0.00	42.50	7	1,440	0.49%
2018/09/10	0	0.00	2	42.80	42.25	-2	1,406	-0.14%
2018/09/07	1	43.00	4	43.00	43.05	-3	1,388	-0.22%
2018/09/05	6	43.88	3	44.08	43.75	3	1,359	0.22%
2018/09/04	0	0.00	2	44.15	44.00	-2	1,345	-0.15%
2018/09/03	6	43.99	2	44.00	43.90	4	1,330	0.30%
2018/08/31	1	43.75	0	0.00	43.75	1	1,323	0.08%
2018/08/29	1	43.50	0	0.00	43.60	1	1,332	0.08%
2018/08/28	3	43.77	0	0.00	43.70	3	1,310	0.23%
2018/08/22	0	0.00	1	44.10	43.95	-1	1,334	-0.07%
2018/08/20	20	44.25	0	0.00	44.00	20	1,327	1.51%
2018/08/14	6	44.68	5	44.68	44.65	1	1,245	0.08%
2018/08/13	1	44.35	2	44.30	44.50	-1	1,223	-0.08%
2018/08/10	2	44.60	24	44.48	44.50	-22	1,188	-1.85%
2018/08/09	4	44.24	5	44.13	44.15	-1	1,142	-0.09%
2018/08/06	1	42.80	0	0.00	42.75	1	1,105	0.09%
2018/08/03	4	45.19	0	0.00	45.15	4	1,087	0.37%
2018/08/02	1	45.40	0	0.00	45.40	1	1,040	0.10%
2018/07/25	0	0.00	6	44.60	44.80	-6	1,034	-0.58%
2018/07/19	0	0.00	8	44.39	44.25	-8	1,121	-0.71%
2018/07/17	0	0.00	2	44.20	44.10	-2	1,187	-0.17%
2018/07/16	7	44.05	0	0.00	44.00	7	1,186	0.59%
2018/07/12	7	43.35	7	43.65	43.75	0	1,205	0.00%
2018/07/10	0	0.00	10	44.01	43.95	-10	1,229	-0.81%
2018/07/09	8	43.35	0	0.00	43.60	8	1,257	0.64%
2018/07/05	3	43.92	0	0.00	43.75	3	1,318	0.23%
2018/07/02	0	0.00	8	44.58	44.50	-8	1,386	-0.58%
2018/06/29	6	44.15	0	0.00	44.45	6	1,423	0.42%
2018/06/28	2	44.25	0	0.00	44.00	2	1,424	0.14%
2018/06/26	6	44.35	0	0.00	44.30	6	1,459	0.41%
2018/06/14	0	0.00	2	45.70	45.50	-2	1,535	-0.13%
2018/06/13	2	45.85	0	0.00	45.90	2	1,541	0.13%
2018/06/11	3	46.17	1	46.15	46.10	2	1,559	0.13%
2018/06/07	2	46.15	2	46.25	46.15	0	1,581	0.00%
2018/06/06	0	0.00	7	46.05	46.15	-7	1,583	-0.44%
2018/06/04	1	45.90	0	0.00	46.05	1	1,590	0.06%
2018/05/31	0	0.00	1	45.65	45.50	-1	1,589	-0.06%
2018/05/22	0	0.00	3	45.50	45.55	-3	1,605	-0.19%
2018/05/21	2	45.45	0	0.00	45.35	2	1,631	0.12%
2018/05/18	0	0.00	20	45.80	45.80	-20	1,634	-1.22%
2018/05/17	0	0.00	2	46.00	45.95	-2	1,708	-0.12%
2018/05/16	2	45.95	3	45.80	45.95	-1	1,712	-0.06%
2018/05/15	0	0.00	10	45.45	45.60	-10	1,719	-0.58%
2018/05/14	36	44.50	10	44.84	45.30	26	1,738	1.50%
2018/05/11	2	46.30	0	0.00	46.15	2	1,667	0.12%
2018/05/10	0	0.00	2	46.15	46.15	-2	1,661	-0.12%
2018/05/09	3	46.05	3	46.05	46.00	0	1,667	0.00%
2018/05/04	2	45.00	0	0.00	45.00	2	1,686	0.12%
2018/04/30	1	44.50	0	0.00	44.40	1	1,662	0.06%
2018/04/27	3	44.28	0	0.00	44.30	3	1,631	0.18%
2018/04/25	0	0.00	5	44.48	44.50	-5	1,631	-0.31%
2018/04/24	0	0.00	4	44.68	44.50	-4	1,622	-0.25%
2018/04/20	1	46.00	0	0.00	45.90	1	1,620	0.06%
2018/04/18	1	45.95	0	0.00	45.90	1	1,665	0.06%
2018/04/12	0	0.00	1	46.75	46.75	-1	1,613	-0.06%
2018/04/03	0	0.00	1	47.35	47.35	-1	1,510	-0.07%
2018/04/02	5	47.05	7	47.37	47.50	-2	1,504	-0.13%
2018/03/31	1	46.80	3	46.92	47.00	-2	1,460	-0.14%
2018/03/30	2	46.95	0	0.00	46.30	2	1,450	0.14%
2018/03/29	1	46.90	3	46.95	47.10	-2	1,424	-0.14%
2018/03/28	0	0.00	16	46.86	46.90	-16	1,413	-1.13%
2018/03/27	5	46.63	0	0.00	46.45	5	1,392	0.36%
2018/03/21	0	0.00	2	46.70	46.60	-2	1,447	-0.14%
2018/03/20	0	0.00	3	46.42	46.60	-3	1,454	-0.21%
2018/03/19	0	0.00	1	46.45	46.45	-1	1,466	-0.07%
2018/03/16	2	46.30	0	0.00	46.10	2	1,466	0.14%
2018/03/14	7	46.56	4	46.80	46.55	3	1,480	0.20%
2018/03/12	1	46.45	0	0.00	46.35	1	1,483	0.07%
2018/03/08	0	0.00	1	46.20	46.10	-1	1,541	-0.06%
2018/03/05	3	46.70	0	0.00	46.40	3	1,570	0.19%
2018/03/02	0	0.00	3	46.70	46.55	-3	1,571	-0.19%
2018/03/01	0	0.00	5	46.75	46.80	-5	1,570	-0.32%
2018/02/26	0	0.00	3	47.32	47.20	-3	1,575	-0.19%
2018/02/23	0	0.00	3	47.25	47.20	-3	1,570	-0.19%
2018/02/22	3	47.15	2	46.65	47.15	1	1,565	0.06%
2018/02/21	2	46.40	7	46.57	46.80	-5	1,570	-0.32%
2018/02/09	0	0.00	1	45.40	44.90	-1	1,580	-0.06%
2018/02/08	1	45.90	0	0.00	45.90	1	1,518	0.07%
2018/02/06	4	45.48	4.5	45.08	45.35	-0.5	1,538	-0.03%
2018/02/05	2	46.05	4	46.53	46.55	-2	1,562	-0.13%
2018/02/01	8	46.93	4	47.05	46.80	4	1,582	0.25%
2018/01/31	6	46.85	9	46.93	47.00	-3	1,600	-0.19%
2018/01/30	8	47.33	3	47.42	47.15	5	1,626	0.31%
2018/01/29	0	0.00	8	47.10	47.05	-8	1,623	-0.49%
2018/01/25	0	0.00	5	47.09	47.05	-5	1,644	-0.30%
2018/01/23	0	0.00	5	46.95	46.95	-5	1,656	-0.30%
2018/01/19	0	0.00	2	47.10	46.85	-2	1,658	-0.12%
2018/01/18	2	46.35	5	46.57	46.55	-3	1,661	-0.18%
2018/01/17	7	45.95	34	45.91	46.50	-27	1,668	-1.62%
2018/01/16	0	0.00	5	46.55	46.80	-5	1,646	-0.30%
2018/01/15	15	46.45	0	0.00	46.50	15	1,635	0.92%
2018/01/12	14	46.28	7	46.57	46.35	7	1,637	0.43%
2018/01/11	1	45.60	0	0.00	45.60	1	1,605	0.06%
2018/01/10	2	45.60	0	0.00	45.20	2	1,608	0.12%
2018/01/09	2	45.40	5	45.45	45.50	-3	1,619	-0.19%
2018/01/08	5	45.45	1	45.45	45.40	4	1,675	0.24%
2018/01/05	0	0.00	1	45.35	45.50	-1	1,713	-0.06%
2018/01/03	0.8	45.55	0	0.00	45.55	0.8	1,744	0.04%
2018/01/02	15	45.15	0	0.00	45.15	15	1,743	0.86%