立端 (6245)-新光-新竹券商分點個股進出

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

立端

(6245)

可現股當沖

股價
89.5
漲跌
▼1.3
漲幅
-1.43%
成交量
620張
產業
上櫃通信網路類股
336人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

立端 (6245)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/12/13	10	90.42	3	90.70	89.50	7	355	1.97%
2024/12/10	0	0.00	10	92.31	92.50	-10	337	-2.97%
2024/12/09	32	96.80	19	94.72	93.50	13	349	3.72%
2024/12/06	13	96.18	7	95.86	95.70	6	322	1.86%
2024/12/05	0	0.00	1	95.00	93.70	-1	300	-0.33%
2024/12/04	2	93.85	0	0.00	93.50	2	294	0.68%
2024/12/03	0.2	91.30	0	0.00	91.60	0.2	287	0.05%
2024/11/28	0	0.00	0.1	89.90	89.90	-0.1	298	-0.03%
2024/11/18	1.2	88.00	0	0.00	87.20	1.2	323	0.37%
2024/11/07	0	0.00	1	92.80	92.20	-1	350	-0.29%
2024/11/04	0	0.00	0	89.50	89.30	0	372	-0.01%
2024/10/30	0	0.00	3	89.60	89.50	-3	400	-0.75%
2024/10/29	2	90.60	0	0.00	90.70	2	404	0.49%
2024/10/28	0.3	91.70	1	91.70	91.40	-0.8	404	-0.19%
2024/10/24	0	0.00	1	92.90	91.70	-1	423	-0.24%
2024/10/18	0	0.00	0	91.30	91.40	0	451	0.00%
2024/10/15	1	92.90	3	92.10	91.80	-2	468	-0.43%
2024/10/14	3	91.60	0.1	91.40	91.50	2.9	469	0.61%
2024/10/11	0	0.00	0.5	88.00	87.80	-0.5	475	-0.10%
2024/10/09	0	0.00	0	88.00	87.70	0	510	0.00%
2024/10/07	1	89.00	0	0.00	89.10	1	522	0.19%
2024/10/04	0	0.00	1	88.80	88.60	-1	529	-0.19%
2024/10/01	1	89.40	1	89.40	89.10	0	537	0.00%
2024/09/30	1	89.90	0.1	89.20	89.10	1	545	0.17%
2024/09/23	0	90.90	0	0.00	91.00	0	557	0.00%
2024/09/20	0	0.00	0.2	90.50	90.50	-0.2	563	-0.03%
2024/09/18	0.1	90.90	0.1	90.60	89.50	-0.1	574	-0.01%
2024/09/13	0	0.00	0.1	90.30	90.00	-0.1	586	-0.01%
2024/09/12	0	0.00	0.1	90.47	90.10	-0.1	598	-0.01%
2024/09/10	2	87.66	3.1	90.26	87.30	-1.1	610	-0.18%
2024/09/09	2	92.45	0	0.00	92.40	2	602	0.33%
2024/09/06	0.1	92.20	0	0.00	92.40	0.1	618	0.02%
2024/09/05	0.2	93.15	2	92.85	92.00	-1.8	623	-0.29%
2024/09/04	1	92.00	0	0.00	92.80	1	640	0.16%
2024/08/30	0	0.00	1	94.90	95.50	-1	716	-0.14%
2024/08/29	0	94.30	0	0.00	95.20	0	944	0.00%
2024/08/28	6.2	98.10	1.1	98.30	97.90	5.2	960	0.54%
2024/08/23	1	95.90	0	0.00	97.20	1	957	0.10%
2024/08/22	2	97.70	1.5	97.54	97.20	0.5	967	0.05%
2024/08/21	0	0.00	1	98.30	98.00	-1	971	-0.10%
2024/08/09	0.1	89.50	4	89.80	88.80	-3.9	955	-0.41%
2024/08/08	2	87.50	0	0.00	87.70	2	959	0.21%
2024/08/06	5	84.50	3	80.90	84.80	2	983	0.20%
2024/08/05	2	85.05	4.5	84.75	84.50	-2.5	968	-0.26%
2024/07/31	0	0.00	2	94.00	93.80	-2	951	-0.21%
2024/07/29	1	93.60	1	95.00	92.10	0	954	0.00%
2024/07/26	1	94.04	1	94.50	95.00	0	943	0.00%
2024/07/23	0	0.00	1	96.90	96.50	-1	943	-0.11%
2024/07/22	0	96.70	6	97.10	96.20	-6	945	-0.63%
2024/07/19	2	99.90	4	98.70	99.30	-2	937	-0.21%
2024/07/18	0	99.50	0	0.00	98.90	0	929	0.00%
2024/07/16	0.2	100.00	0.1	100.75	100.00	0.1	927	0.01%
2024/07/15	0	0.00	6.3	102.00	100.50	-6.3	935	-0.67%
2024/07/12	2	100.75	13	101.81	102.00	-11	927	-1.19%
2024/07/11	15.3	101.56	12.1	100.73	101.50	3.2	919	0.35%
2024/07/10	0.1	98.20	0.2	98.20	98.30	-0.1	919	-0.01%
2024/07/09	1	96.00	1	97.66	96.70	0	924	0.00%
2024/07/08	0	0.00	1	98.70	97.20	-1	928	-0.11%
2024/07/05	0	0.00	4	98.53	98.70	-4	937	-0.43%
2024/07/04	6	97.97	1	97.90	98.50	5	964	0.52%
2024/07/03	4.1	97.40	2	97.40	97.20	2.1	979	0.21%
2024/07/02	0.7	96.80	1	96.40	96.50	-0.3	985	-0.03%
2024/07/01	1.2	95.22	0	0.00	96.30	1.2	991	0.12%
2024/06/27	0	95.10	0.8	95.01	94.80	-0.8	996	-0.08%
2024/06/26	0	0.00	1.7	95.51	95.20	-1.7	1,009	-0.17%
2024/06/25	2	95.50	3.8	95.76	95.50	-1.8	1,014	-0.18%
2024/06/21	1	97.90	1.1	98.00	97.90	-0.1	1,023	0.00%
2024/06/20	0	98.10	0	0.00	97.90	0	1,031	0.00%
2024/06/19	0	0.00	1.2	98.42	98.30	-1.2	1,034	-0.12%
2024/06/18	1	98.50	0	0.00	98.10	1	1,034	0.10%
2024/06/17	0	0.00	1	98.80	98.90	-1	1,038	-0.10%
2024/06/14	4	98.05	0	0.00	97.50	4	1,043	0.38%
2024/06/13	0	0.00	1	98.30	98.00	-1	1,041	-0.10%
2024/06/12	4	95.50	0	95.70	95.50	4	1,030	0.39%
2024/06/11	4	95.55	1.1	96.92	95.00	3	1,030	0.29%
2024/06/07	3	97.90	6	96.68	97.90	-3	1,022	-0.29%
2024/06/06	6.1	97.43	0.1	96.70	96.20	6	1,021	0.58%
2024/06/05	4	98.52	5	100.20	97.30	-1	1,013	-0.10%
2024/06/04	22.1	106.03	17.6	102.67	100.00	4.5	993	0.46%
2024/06/03	0	0.00	2	102.50	102.50	-2	836	-0.24%
2024/05/30	1	94.80	0	0.00	94.10	1	953	0.10%
2024/05/29	0	96.30	9	95.47	95.40	-9	991	-0.91%
2024/05/28	3	95.37	2	96.05	96.50	1	1,035	0.10%
2024/05/27	1	93.90	1	94.10	94.00	0	1,037	0.00%
2024/05/22	1	94.00	0.5	93.80	93.60	0.6	1,207	0.05%
2024/05/21	0	0.00	1	92.00	92.80	-1	1,230	-0.08%
2024/05/20	0	0.00	1	91.90	92.00	-1	1,253	-0.08%
2024/05/17	0.3	93.06	0	0.00	92.20	0.3	1,281	0.02%
2024/05/16	0.2	92.15	0	0.00	92.30	0.2	1,315	0.02%
2024/05/14	1.1	92.24	0	0.00	92.50	1.1	1,454	0.07%
2024/05/13	0	89.90	0	91.10	90.80	0	1,468	0.00%
2024/05/10	0.1	94.50	0	0.00	94.20	0.1	1,476	0.01%
2024/05/08	0	95.70	0	0.00	96.00	0	1,501	0.00%
2024/05/06	0.3	97.00	0	0.00	95.20	0.3	1,537	0.02%
2024/05/03	2.2	96.21	0	0.00	96.10	2.2	1,566	0.14%
2024/04/29	0	0.00	4	94.80	96.00	-4	1,766	-0.23%
2024/04/26	4	94.90	0	0.00	93.80	4	1,801	0.22%
2024/04/25	0	0.00	1	95.00	93.80	-1	1,816	-0.06%
2024/04/23	1	92.10	0	0.00	92.00	1	1,932	0.05%
2024/04/22	0.1	93.80	0	0.00	92.00	0.1	1,989	0.01%
2024/04/19	3.1	93.06	0.2	94.00	92.50	2.9	2,044	0.14%
2024/04/18	0	95.40	0	95.40	95.30	0	2,059	0.00%
2024/04/17	0	0.00	0.2	94.83	94.30	-0.2	2,137	-0.01%
2024/04/16	5.3	93.81	5	94.10	92.90	0.3	2,145	0.01%
2024/04/15	2.1	98.46	2	98.40	98.20	0.1	2,123	0.00%
2024/04/12	1	99.74	0	0.00	99.70	1	2,125	0.05%
2024/04/11	4.3	99.93	0	0.00	99.80	4.3	2,128	0.20%
2024/04/10	2.2	103.18	3.3	103.41	102.50	-1.1	2,125	-0.05%
2024/04/09	4.2	98.72	2	98.00	98.00	2.2	2,100	0.10%
2024/04/08	0.1	100.38	0	0.00	99.50	0.1	2,095	0.01%
2024/04/03	1.2	100.00	0	0.00	99.80	1.2	2,101	0.06%
2024/03/29	3.1	99.74	2	99.70	100.50	1.1	2,135	0.05%
2024/03/28	2	101.50	0.3	101.50	100.00	1.7	2,158	0.08%
2024/03/27	0.1	101.00	4	101.00	101.00	-4	2,168	-0.18%
2024/03/26	1.1	102.45	0	102.50	101.00	1	2,193	0.05%
2024/03/25	2	103.99	4	103.50	104.00	-2	2,241	-0.09%
2024/03/22	20.2	101.26	20	101.50	101.50	0.2	2,251	0.01%
2024/03/21	1	102.50	0	0.00	102.50	1	2,262	0.04%
2024/03/20	0	102.50	1	103.00	102.00	-1	2,319	-0.04%
2024/03/19	0.1	101.07	0	0.00	102.00	0.1	2,332	0.00%
2024/03/18	1	100.50	1	100.50	100.50	0	2,335	0.00%
2024/03/14	1.1	100.00	1	100.50	101.00	0.1	2,401	0.00%
2024/03/13	1.1	101.00	0	0.00	100.50	1.1	2,454	0.04%
2024/03/12	1	101.50	0	0.00	102.00	1	2,493	0.04%
2024/03/11	1	99.80	6.5	100.00	100.00	-5.5	2,551	-0.22%
2024/03/08	1.3	98.28	8	98.98	98.80	-6.7	2,622	-0.25%
2024/03/07	7.4	102.08	14	100.71	100.00	-6.6	2,718	-0.24%
2024/03/06	17	105.27	11	105.68	104.00	6	2,753	0.22%
2024/03/05	11.4	106.67	13.4	107.20	107.50	-2.1	2,715	-0.08%
2024/03/04	0.1	107.50	1	107.50	107.50	-0.9	2,763	-0.03%
2024/03/01	3.1	106.19	2	106.50	106.00	1.1	2,882	0.04%
2024/02/29	0.1	104.75	0	0.00	105.00	0.1	3,013	0.00%
2024/02/27	6.1	106.52	6	106.75	105.00	0.1	3,200	0.00%
2024/02/26	0.2	105.00	2	105.25	105.50	-1.8	3,287	-0.05%
2024/02/23	2.1	105.54	0	0.00	105.50	2.1	3,380	0.06%
2024/02/22	4.1	106.12	0	0.00	106.00	4.1	3,367	0.12%
2024/02/21	0.2	105.67	0	0.00	105.50	0.2	3,351	0.00%
2024/02/20	3.2	104.50	2	106.00	105.00	1.2	3,346	0.04%
2024/02/19	4.6	103.76	0.1	103.23	103.00	4.5	3,369	0.13%
2024/02/16	2.1	103.01	10.4	102.55	104.50	-8.3	3,348	-0.25%
2024/02/15	14.2	104.00	2.2	104.04	104.00	12	3,330	0.36%
2024/02/05	1.2	114.58	1	114.50	114.50	0.2	3,237	0.01%
2024/02/02	2.2	116.68	5	116.60	116.00	-2.8	3,225	-0.09%
2024/02/01	0	0.00	2.5	115.07	116.50	-2.5	3,194	-0.08%
2024/01/31	2.2	114.22	3.3	114.80	115.00	-1.2	3,180	-0.04%
2024/01/30	1	113.50	1.2	114.42	113.50	-0.2	3,171	-0.01%
2024/01/29	1.4	115.50	6	114.17	115.50	-4.6	3,179	-0.14%
2024/01/26	13	115.81	6	115.17	113.50	7	3,153	0.22%
2024/01/25	21.1	116.83	18	119.33	113.50	3.1	3,124	0.10%
2024/01/24	0	0.00	4	117.38	115.50	-4	3,003	-0.13%
2024/01/23	3	117.00	0	117.00	117.50	3	2,964	0.10%
2024/01/22	4	115.88	1	115.00	117.00	3	2,935	0.10%
2024/01/19	1	113.00	0	0.00	114.00	1	2,902	0.03%
2024/01/18	3.1	113.01	8.1	112.91	112.50	-5	2,886	-0.17%
2024/01/17	8.1	117.26	9.3	117.00	117.00	-1.2	2,836	-0.04%
2024/01/16	14	117.11	6	117.42	116.00	8	2,768	0.29%
2024/01/15	6	113.33	4.1	112.04	117.50	1.9	2,708	0.07%
2024/01/12	9	113.17	1	111.50	111.50	8	2,656	0.30%
2024/01/11	3	113.17	3	114.33	113.50	0	2,632	0.00%
2024/01/10	0.2	109.06	0	0.00	108.50	0.2	2,572	0.01%
2024/01/09	0	109.00	1	109.00	108.00	-1	2,565	-0.04%
2024/01/05	0	110.50	1.4	111.00	111.00	-1.4	2,557	-0.05%
2024/01/04	0.1	109.50	2	109.00	109.00	-1.9	2,568	-0.07%
2024/01/03	0.3	109.17	21	109.02	110.50	-20.7	2,566	-0.81%
2024/01/02	1.3	110.00	1	109.02	110.50	0.3	2,560	0.01%
2023/12/29	0.1	111.50	0	0.00	112.50	0.1	2,562	0.00%
2023/12/28	0.2	113.00	0	0.00	112.00	0.2	2,552	0.01%
2023/12/27	0	113.50	1	113.00	113.00	-1	2,550	-0.04%
2023/12/26	0	113.50	0	0.00	114.00	0	2,547	0.00%
2023/12/25	2	113.50	3.5	115.21	113.50	-1.5	2,527	-0.06%
2023/12/22	1	112.00	1	113.00	113.00	0	2,495	0.00%
2023/12/21	4.1	113.01	0	0.00	111.50	4.1	2,494	0.16%
2023/12/20	0	115.50	0	0.00	115.50	0	2,469	0.00%
2023/12/19	0	109.00	1	108.00	110.50	-1	2,414	-0.04%
2023/12/18	2	109.01	4.3	110.23	109.50	-2.3	2,401	-0.10%
2023/12/15	1	113.00	4	111.13	109.50	-3	2,396	-0.13%
2023/12/14	0	0.00	3	114.17	113.50	-3	2,339	-0.13%
2023/12/13	1	114.00	0	114.00	113.50	1	2,327	0.04%
2023/12/12	3	114.17	1	113.50	113.50	2	2,326	0.09%
2023/12/11	23.1	115.67	0	0.00	113.50	23.1	2,314	1.00%
2023/12/08	3	116.00	7	115.79	117.00	-4	2,291	-0.17%
2023/12/07	4	114.50	3.4	113.74	112.50	0.6	2,257	0.03%
2023/12/06	5	117.10	2	117.00	116.00	3	2,255	0.13%
2023/12/05	5.1	116.21	4.1	115.76	115.00	1	2,192	0.04%
2023/12/04	9	119.94	11.1	118.24	117.00	-2.1	2,151	-0.10%
2023/12/01	17	119.18	14	119.39	122.50	3	2,050	0.15%
2023/11/30	2.1	116.45	9	116.11	115.00	-7	1,957	-0.35%
2023/11/29	15.2	114.77	16	117.91	115.50	-0.9	1,915	-0.04%
2023/11/28	16.6	114.18	9	112.00	115.50	7.6	1,830	0.42%
2023/11/27	14.8	105.96	53	106.48	107.00	-38.2	1,681	-2.27%
2023/11/24	31	116.31	25	116.82	115.50	6	1,506	0.40%
2023/11/23	54	112.82	19.2	113.41	113.00	34.8	1,322	2.63%
2023/11/22	2	108.25	10.4	107.66	108.50	-8.4	1,130	-0.74%
2023/11/21	0	0.00	5	98.66	99.00	-5	1,015	-0.49%
2023/11/20	3.1	97.05	0	0.00	98.00	3.1	1,029	0.30%
2023/11/17	6.1	97.23	0	0.00	97.20	6.1	1,022	0.59%
2023/11/16	5.1	98.11	7.1	97.82	97.90	-1.9	1,021	-0.19%
2023/11/15	0.2	94.20	4	93.80	94.30	-3.8	978	-0.39%
2023/11/14	6	91.29	2	92.20	91.80	4	978	0.40%
2023/11/13	3.1	93.00	1	94.20	92.60	2.1	971	0.21%
2023/11/10	0.1	94.80	0.7	94.60	94.80	-0.6	974	-0.07%
2023/11/08	1	94.30	3.6	94.24	94.40	-2.6	1,040	-0.25%
2023/11/07	0.2	93.77	0	0.00	93.60	0.2	1,094	0.02%
2023/11/06	2.1	94.13	3	93.77	94.20	-0.9	1,142	-0.08%
2023/11/02	1	91.20	1	91.70	90.50	0	1,219	0.00%
2023/10/31	1.3	89.33	0.3	89.30	89.00	1	1,279	0.08%
2023/10/27	0.1	89.80	0	0.00	91.30	0.1	1,368	0.01%
2023/10/26	0.1	89.97	0	0.00	90.10	0.1	1,398	0.01%
2023/10/25	1	91.30	1.1	91.74	90.50	-0.1	1,439	0.00%
2023/10/24	0.3	90.05	0.6	90.20	90.40	-0.3	1,488	-0.02%
2023/10/23	0.4	90.72	0	0.00	90.00	0.4	1,570	0.02%
2023/10/20	0.1	89.90	0	0.00	91.20	0.1	1,607	0.01%
2023/10/19	1.2	90.84	2.6	90.98	91.50	-1.4	1,657	-0.09%
2023/10/18	3.2	90.14	3	90.93	91.10	0.2	1,686	0.01%
2023/10/17	0.4	91.41	0.3	90.82	90.40	0.1	1,695	0.01%
2023/10/16	2	92.20	1	91.40	91.30	1	1,744	0.06%
2023/10/13	1	92.30	0	0.00	92.00	1	1,811	0.06%
2023/10/12	2.7	92.62	2	91.55	91.60	0.7	1,854	0.04%
2023/10/11	2.2	95.17	2	95.15	94.50	0.2	1,905	0.01%
2023/10/06	0.1	96.20	0	0.00	96.20	0.1	2,078	0.00%
2023/10/05	7	96.30	21	95.99	96.40	-14	2,099	-0.67%
2023/10/04	3	92.60	5.3	92.59	93.60	-2.2	2,116	-0.11%
2023/10/03	2.1	93.05	1	92.60	92.30	1.1	2,147	0.05%
2023/10/02	1	93.50	2	93.20	94.60	-1	2,179	-0.05%
2023/09/28	0.6	91.90	0.1	91.60	91.60	0.5	2,208	0.02%
2023/09/27	1.2	90.90	0.3	90.80	90.70	0.9	2,263	0.04%
2023/09/26	1.5	91.46	0	91.50	90.80	1.5	2,301	0.07%
2023/09/25	5.5	93.22	0	93.20	92.60	5.5	2,326	0.24%
2023/09/22	0.4	92.90	0.2	92.60	93.30	0.2	2,370	0.01%
2023/09/21	1.2	93.15	0	0.00	93.00	1.2	2,389	0.05%
2023/09/20	1.6	96.09	2	95.75	94.60	-0.4	2,397	-0.02%
2023/09/19	6.5	97.97	5.8	97.71	96.90	0.7	2,418	0.03%
2023/09/18	1.1	97.58	19	98.02	97.50	-17.9	2,443	-0.73%
2023/09/15	3.2	98.25	1.3	97.80	97.70	2	2,488	0.08%
2023/09/14	2.2	99.96	6.8	99.68	100.00	-4.6	2,509	-0.18%
2023/09/13	2	93.90	2	94.10	93.80	0	2,517	0.00%
2023/09/12	3.5	94.01	0	93.60	92.90	3.5	2,572	0.13%
2023/09/11	5.8	95.90	3.3	96.54	95.60	2.5	2,670	0.09%
2023/09/08	0.5	102.98	0	0.00	102.00	0.5	2,711	0.02%
2023/09/07	3	103.67	4	103.63	102.50	-1	2,885	-0.03%
2023/09/06	2	109.50	1	109.75	109.50	1	2,922	0.03%
2023/09/05	0	0.00	2	107.93	109.00	-2	2,929	-0.07%
2023/09/04	1	107.51	3	107.17	107.50	-2	2,980	-0.07%
2023/09/01	3	107.67	2	107.50	107.00	1	3,002	0.03%
2023/08/31	4	104.63	1	106.00	106.00	3	3,029	0.10%
2023/08/30	0	0.00	1	104.50	104.00	-1	3,041	-0.03%
2023/08/29	0	0.00	2	103.25	103.50	-2	3,087	-0.06%
2023/08/28	5.1	102.80	0	0.00	102.00	5.1	3,113	0.16%
2023/08/25	0.2	105.48	1	104.50	104.50	-0.8	3,201	-0.02%
2023/08/24	3.1	104.18	2	105.50	104.50	1.1	3,275	0.03%
2023/08/23	1.2	105.63	1	105.50	105.50	0.2	3,373	0.01%
2023/08/22	4.5	106.11	4	105.50	105.00	0.5	3,497	0.02%
2023/08/21	0.2	106.10	0	0.00	106.00	0.2	3,653	0.00%
2023/08/18	0.3	106.10	5	105.80	105.00	-4.8	3,821	-0.12%
2023/08/17	0	106.50	1	106.50	107.00	-1	4,115	-0.02%
2023/08/16	2	104.00	11	103.77	104.00	-9	4,276	-0.21%
2023/08/15	2	104.75	3.2	104.03	105.00	-1.2	4,464	-0.03%
2023/08/14	5.1	101.50	2	100.50	100.00	3.1	4,570	0.07%
2023/08/11	6	105.85	0	0.00	105.50	6	4,626	0.13%
2023/08/10	7	107.71	9	108.89	109.00	-2	4,659	-0.04%
2023/08/09	5	110.10	17	110.18	109.50	-12	4,689	-0.26%
2023/08/08	6	112.91	2	112.50	110.50	4	4,779	0.08%
2023/08/07	7.3	112.62	3	112.50	112.50	4.3	4,848	0.09%
2023/08/04	1	107.07	4	109.25	113.00	-3	4,983	-0.06%
2023/08/02	3.2	110.56	1	110.00	110.00	2.2	5,006	0.04%
2023/08/01	4	116.00	6	113.92	114.00	-2	5,107	-0.04%
2023/07/31	8	116.31	6	116.67	116.00	2	5,348	0.04%
2023/07/28	2	114.77	1	115.00	115.00	1	5,356	0.02%
2023/07/27	1.1	119.86	3	118.00	118.00	-1.9	5,330	-0.04%
2023/07/26	11	119.00	16.1	121.44	118.00	-5	5,319	-0.09%
2023/07/25	4	116.00	12	117.09	117.00	-8	5,283	-0.15%
2023/07/24	8.1	115.98	43	117.34	116.50	-34.9	5,280	-0.66%
2023/07/21	4.1	114.01	2	113.75	114.50	2.1	5,258	0.04%
2023/07/20	1	116.50	1.4	114.28	116.50	-0.4	5,311	-0.01%
2023/07/19	1.1	116.36	2	114.50	113.50	-0.9	5,308	-0.02%
2023/07/18	1.3	115.00	1	114.50	113.50	0.3	5,334	0.01%
2023/07/17	1	117.00	1.1	116.53	115.50	-0.1	5,353	0.00%
2023/07/14	8.2	117.61	8	116.63	116.00	0.2	5,361	0.00%
2023/07/13	11.3	117.28	9.8	117.23	117.50	1.5	5,314	0.03%
2023/07/12	2.1	110.74	1	111.50	111.00	1.1	5,185	0.02%
2023/07/11	2.1	110.77	5	111.10	111.00	-3	5,246	-0.06%
2023/07/10	7.1	108.30	4	108.13	110.00	3.1	5,260	0.06%
2023/07/07	40	109.08	7	109.86	109.00	33	5,332	0.62%
2023/07/06	4.2	111.52	1	112.50	111.00	3.2	5,489	0.06%
2023/07/05	1	113.49	2	113.00	112.00	-1	5,496	-0.02%
2023/07/04	2	110.75	1	111.50	111.50	1	5,491	0.02%
2023/07/03	6	111.08	8	111.63	111.00	-2	5,480	-0.04%
2023/06/30	9.2	111.24	5	111.80	112.00	4.2	5,522	0.08%
2023/06/29	2	108.01	5	107.70	109.00	-3	5,561	-0.05%
2023/06/28	4.1	108.01	4	107.00	106.00	0.1	5,605	0.00%
2023/06/27	2.4	108.05	1	107.50	107.00	1.4	5,712	0.02%
2023/06/26	3	108.50	3	109.00	108.50	0	5,791	0.00%
2023/06/21	6.2	111.02	13	112.85	111.00	-6.9	6,010	-0.11%
2023/06/20	1.1	110.13	3	111.50	111.00	-1.9	6,177	-0.03%
2023/06/19	4.4	111.66	7	111.36	112.00	-2.6	6,236	-0.04%
2023/06/16	13.3	111.49	4	112.00	110.50	9.3	6,237	0.15%
2023/06/15	24.4	112.18	30	113.45	113.00	-5.7	6,208	-0.09%
2023/06/14	10.3	111.99	9	112.00	111.50	1.3	6,122	0.02%
2023/06/13	40.9	113.37	29	115.59	113.50	11.9	6,098	0.19%
2023/06/12	9.8	115.19	0	0.00	115.00	9.8	5,970	0.16%
2023/06/09	0	0.00	2	125.75	127.50	-2	5,959	-0.03%
2023/06/08	7.5	127.02	12.5	126.36	125.00	-5	6,092	-0.08%
2023/06/07	1	131.50	0	132.50	131.00	1	6,106	0.02%
2023/06/06	4.2	131.98	7	132.00	130.50	-2.9	6,154	-0.05%
2023/06/05	1	134.50	3	134.67	135.50	-2	6,167	-0.03%
2023/06/02	6	133.67	5.1	134.24	134.50	0.9	6,235	0.01%
2023/06/01	5.1	135.49	1.5	136.17	134.50	3.6	6,334	0.06%
2023/05/31	6	136.33	10	137.75	136.50	-4	6,562	-0.06%
2023/05/30	13	135.58	10	135.85	136.00	3	6,538	0.05%
2023/05/29	11	134.14	7	134.50	135.50	4	6,546	0.06%
2023/05/26	7	129.29	5	128.60	128.00	2	6,556	0.03%
2023/05/25	10.2	131.48	18	129.81	129.00	-7.8	6,500	-0.12%
2023/05/24	16.1	136.00	14	136.29	135.00	2.1	6,491	0.03%
2023/05/23	68.1	139.57	67.2	134.58	140.50	0.9	6,518	0.01%
2023/05/22	7	128.50	14	128.46	128.50	-7	6,536	-0.11%
2023/05/19	24	127.02	38.1	125.59	125.00	-14	6,667	-0.21%
2023/05/18	5	123.70	9.1	123.73	124.00	-4.1	6,598	-0.06%
2023/05/17	30	122.40	15.1	121.49	121.00	14.9	6,515	0.23%
2023/05/16	26	120.44	15.2	120.77	119.50	10.8	6,503	0.17%
2023/05/15	31	119.43	27	119.04	118.00	4	6,578	0.06%
2023/05/12	11.1	119.86	11	117.23	120.50	0.1	6,623	0.00%
2023/05/11	18	117.67	15	117.23	116.00	3	6,731	0.04%
2023/05/10	8	116.94	4	117.99	116.00	4	6,737	0.06%
2023/05/09	10	115.15	4.1	115.00	114.00	5.9	6,671	0.09%
2023/05/08	11	116.77	6	116.58	117.00	5	6,753	0.07%
2023/05/05	7.2	114.56	10	113.35	115.50	-2.9	6,788	-0.04%
2023/05/04	3.1	106.85	1.2	106.75	107.00	1.9	6,558	0.03%
2023/05/03	0	0.00	1.1	105.00	104.50	-1.1	6,556	-0.02%
2023/05/02	3	105.67	0	0.00	105.50	3	6,630	0.05%
2023/04/28	0.1	103.50	0	0.00	102.50	0.1	6,665	0.00%
2023/04/27	1.1	98.73	1.1	100.35	100.50	0	6,671	0.00%
2023/04/26	2	99.70	1	100.00	100.00	1	6,776	0.01%
2023/04/25	3.1	99.12	5	100.02	98.30	-2	6,949	-0.03%
2023/04/24	3	101.00	1	102.00	102.00	2	7,208	0.03%
2023/04/21	12	102.79	11	100.05	100.50	1	7,348	0.01%
2023/04/20	12.4	107.53	7	103.50	103.00	5.4	7,300	0.07%
2023/04/19	1.1	108.02	3	110.50	108.00	-1.9	7,251	-0.03%
2023/04/18	13	110.35	11	108.55	108.50	2	7,281	0.03%
2023/04/17	13.1	111.84	11	110.09	110.00	2.1	7,327	0.03%
2023/04/14	16.1	109.85	14	111.39	111.50	2	7,313	0.03%
2023/04/13	2	109.51	3	110.33	109.50	-1	7,258	-0.01%
2023/04/12	8.3	109.33	5	110.20	111.00	3.3	7,245	0.05%
2023/04/11	16.5	110.21	12.2	113.05	109.50	4.2	7,162	0.06%
2023/04/10	1	121.52	4	122.75	121.50	-3	7,000	-0.04%
2023/04/07	5	122.00	1	123.00	122.00	4	7,009	0.06%
2023/04/06	3.3	119.79	2	120.50	121.50	1.3	7,017	0.02%
2023/03/31	2	123.25	5	122.30	121.50	-3	7,121	-0.04%
2023/03/30	8.2	121.50	6.1	121.33	121.50	2.1	7,218	0.03%
2023/03/29	2	118.75	1	120.00	119.00	1	7,197	0.01%
2023/03/28	27.1	120.40	24.2	117.41	118.00	3	7,243	0.04%
2023/03/27	5.1	123.47	4	121.50	121.50	1.1	7,148	0.02%
2023/03/24	27.1	125.01	28	126.43	123.50	-0.9	7,102	-0.01%
2023/03/23	8	119.26	11	123.00	127.00	-3	6,916	-0.04%
2023/03/22	5	115.70	4	116.38	115.50	1	6,781	0.02%
2023/03/21	4	113.50	4.2	112.16	111.50	-0.2	6,770	0.00%
2023/03/20	1.2	114.00	2	114.50	113.50	-0.8	6,866	-0.01%
2023/03/17	4	110.63	3	111.00	111.50	1	6,950	0.01%
2023/03/16	3.6	108.77	11.3	109.37	107.50	-7.7	7,009	-0.11%
2023/03/15	2	112.00	2.1	111.50	111.50	-0.1	7,091	0.00%
2023/03/14	3	108.00	3.2	108.19	110.00	-0.2	7,162	0.00%
2023/03/13	13.2	107.52	227	107.70	108.50	-213.8	7,206	-2.97%	大賣/鉅額交易
2023/03/10	5.3	115.76	7	115.86	114.50	-1.7	7,204	-0.02%
2023/03/09	3	121.17	2.1	120.83	120.00	0.9	7,305	0.01%
2023/03/08	3	119.50	3	119.83	119.00	0	7,505	0.00%
2023/03/07	5	119.90	9	119.06	121.00	-4	7,613	-0.05%
2023/03/06	12.1	120.91	17.5	120.40	119.50	-5.4	7,701	-0.07%
2023/03/03	22.8	121.67	39	121.68	123.00	-16.2	7,598	-0.21%
2023/03/02	7	114.21	2.2	115.83	116.50	4.8	7,411	0.07%
2023/03/01	2	110.56	5.3	110.96	113.00	-3.2	7,452	-0.04%
2023/02/24	8.3	110.02	17	110.53	109.50	-8.7	7,558	-0.11%
2023/02/23	2	112.50	1.3	112.65	114.50	0.7	7,718	0.01%
2023/02/22	12.8	111.06	9.1	109.56	111.50	3.8	7,996	0.05%
2023/02/21	33.7	119.77	22	118.45	116.50	11.7	8,003	0.15%
2023/02/20	69	117.91	63	115.64	116.50	6	7,857	0.08%
2023/02/17	34	113.46	22.4	113.74	114.50	11.6	7,569	0.15%
2023/02/16	14.1	107.23	12.3	105.18	105.50	1.8	7,339	0.03%
2023/02/15	0	0.00	10	103.35	104.50	-10	7,291	-0.14%
2023/02/14	7.3	102.97	1.1	103.05	103.00	6.2	7,344	0.08%
2023/02/13	3	105.50	9.4	106.04	106.00	-6.4	7,332	-0.09%
2023/02/10	4.2	104.06	8.3	102.58	102.50	-4.2	7,218	-0.06%
2023/02/09	13.1	105.35	16	104.97	105.00	-3	7,140	-0.04%
2023/02/08	14	100.22	21	99.41	101.00	-7	6,972	-0.10%
2023/02/07	3.1	97.19	4.1	97.46	99.50	-1	6,859	-0.01%
2023/02/06	39.1	97.36	24	96.05	95.20	15.1	6,859	0.22%
2023/02/03	5.3	98.85	8.3	99.04	101.00	-3	6,762	-0.05%
2023/02/02	2	94.50	0.1	93.94	94.10	1.9	6,627	0.03%
2023/02/01	5	92.48	4	93.00	93.00	1	6,598	0.02%
2023/01/31	4.3	91.54	1	91.50	91.80	3.3	6,593	0.05%
2023/01/30	5.1	94.98	6	95.27	94.00	-0.9	6,533	-0.01%
2023/01/17	2	94.07	2	95.90	95.50	0	6,477	0.00%
2023/01/16	13	93.08	10	94.41	95.00	3	6,463	0.05%
2023/01/13	43.3	96.54	28	96.12	94.60	15.3	6,363	0.24%
2023/01/12	66	102.44	76.1	102.18	102.00	-10.1	6,240	-0.16%
2023/01/11	7	97.36	8	97.76	99.40	-1	5,981	-0.02%
2023/01/10	3	90.83	2	90.05	90.40	1	5,863	0.02%
2023/01/09	0	0.00	6	89.23	90.00	-6	5,860	-0.10%
2023/01/06	9	90.24	12.1	88.87	88.60	-3.1	5,845	-0.05%
2023/01/05	7.1	94.29	5	93.54	92.60	2.1	5,834	0.04%
2023/01/04	33	92.15	3	93.10	91.10	30	5,790	0.52%
2023/01/03	4	93.97	1	93.70	93.80	3	5,781	0.05%
2022/12/30	14.7	93.49	7	93.37	92.00	7.6	5,769	0.13%
2022/12/29	1	91.80	0	0.00	92.00	1	5,747	0.02%
2022/12/28	6	92.35	1	91.40	91.00	5	5,778	0.09%
2022/12/27	6	94.37	3	94.10	94.70	3	5,810	0.05%
2022/12/26	1	92.30	2	92.40	92.20	-1	5,797	-0.02%
2022/12/23	32	95.18	37.1	94.99	91.80	-5.1	5,778	-0.09%
2022/12/22	15	102.75	10	103.88	98.80	5	5,663	0.09%
2022/12/21	23	103.74	3	103.17	102.50	20	5,530	0.36%
2022/12/20	11	102.30	6	102.72	98.90	5	5,497	0.09%
2022/12/19	2	101.00	1	100.52	103.00	1	5,431	0.02%
2022/12/16	6	100.92	5	101.00	100.50	1	5,478	0.02%
2022/12/15	8	103.31	24	103.21	103.50	-16	5,444	-0.29%
2022/12/14	5	101.25	6	100.60	102.00	-1	5,405	-0.02%
2022/12/13	2	97.70	0	0.00	97.00	2	5,358	0.04%
2022/12/12	2	102.00	5	100.00	99.50	-3	5,320	-0.06%
2022/12/09	6.1	105.91	9	106.83	108.00	-3	5,286	-0.06%
2022/12/08	43	105.57	9	106.78	107.50	34	5,437	0.63%
2022/12/07	38	103.36	34	108.01	104.00	4	5,599	0.07%
2022/12/06	32.1	106.45	26	107.88	108.00	6.1	5,553	0.11%
2022/12/05	54	103.93	31	105.94	105.50	23	5,455	0.42%
2022/12/02	66	100.48	31	100.44	104.00	35	5,360	0.65%
2022/12/01	33	96.69	34	97.29	96.60	-1	5,216	-0.02%
2022/11/30	48	93.09	25	93.08	95.50	23	5,065	0.45%
2022/11/29	33	89.82	43	89.61	88.80	-10	4,812	-0.21%
2022/11/28	76	89.55	36	88.70	88.00	40	4,669	0.86%
2022/11/25	3	87.37	7	87.14	87.10	-4	4,512	-0.09%
2022/11/24	43	88.65	3	87.17	87.30	40	4,485	0.89%
2022/11/23	6	86.55	12	86.83	87.90	-6	4,449	-0.13%
2022/11/22	51	87.47	40	87.78	87.50	11	4,354	0.25%
2022/11/21	18	84.83	12.5	86.38	87.90	5.5	4,194	0.13%
2022/11/18	16	81.27	23.2	82.56	82.80	-7.2	3,949	-0.18%
2022/11/17	5	75.32	7.1	75.32	76.30	-2.1	3,643	-0.06%
2022/11/16	1	71.90	4	71.80	71.20	-3	3,514	-0.09%
2022/11/15	1	71.00	5	71.48	71.00	-4	3,489	-0.11%
2022/11/14	4	70.55	4	70.65	71.10	0	3,482	0.00%
2022/11/11	2	69.60	8	70.88	70.90	-6	3,448	-0.17%
2022/11/10	5	69.54	5	69.48	69.30	0	3,420	0.00%
2022/11/09	3	68.10	3	69.37	68.80	0	3,394	0.00%
2022/11/08	1	67.10	3	67.37	67.50	-2	3,389	-0.06%
2022/11/07	10	66.42	3	66.83	66.40	7	3,471	0.20%
2022/11/02	0.3	67.56	1	67.70	67.10	-0.8	3,596	-0.02%
2022/10/31	2	63.80	4	62.85	64.40	-2	3,591	-0.06%
2022/10/28	2	61.40	0	0.00	61.50	2	3,584	0.06%
2022/10/27	0	0.00	6	61.63	61.90	-6	3,775	-0.16%
2022/10/26	1	58.50	0	0.00	59.40	1	3,928	0.03%
2022/10/21	2	59.45	2	59.55	59.10	0	4,099	0.00%
2022/10/20	5	57.82	5	58.14	59.10	0	4,100	0.00%
2022/10/19	3	62.30	6	62.25	62.10	-3	4,054	-0.07%
2022/10/18	30	61.12	25	60.16	59.90	5	3,993	0.13%
2022/10/17	1	56.70	1.2	57.49	58.20	-0.2	3,974	-0.01%
2022/10/13	3.3	55.52	2	55.60	54.90	1.3	4,010	0.03%
2022/10/12	0	57.90	0.2	58.50	59.70	-0.2	3,958	-0.01%
2022/10/05	0	0.00	1	61.20	60.80	-1	4,214	-0.02%
2022/10/04	4	62.30	0	0.00	63.00	4	4,203	0.10%
2022/10/03	2.3	58.79	0	0.00	59.60	2.3	4,180	0.06%
2022/09/30	1	57.30	1	57.70	58.60	0	4,209	0.00%
2022/09/28	1.2	57.75	5	59.10	57.30	-3.8	4,293	-0.09%
2022/09/26	5.2	62.40	6	62.77	61.50	-0.8	4,403	-0.02%
2022/09/23	8.3	67.44	0	0.00	65.60	8.3	4,534	0.18%
2022/09/22	3	71.30	4	71.10	71.20	-1	4,650	-0.02%
2022/09/21	9	70.60	3	70.83	70.80	6	5,053	0.12%
2022/09/19	4.1	72.57	1	73.40	71.70	3.1	5,296	0.06%
2022/09/16	10	75.78	10	75.77	75.10	0	5,300	0.00%
2022/09/15	130	79.05	127	79.85	78.30	3	5,221	0.06%	大買/大賣/
2022/09/14	21	75.90	20.6	76.41	78.30	0.4	4,970	0.01%
2022/09/13	4	70.67	7	69.86	71.40	-3	4,730	-0.06%
2022/09/12	0.1	64.60	0	0.00	66.10	0.1	4,681	0.00%
2022/09/08	1	63.00	0	0.00	63.20	1	4,686	0.02%
2022/09/07	2	62.60	2	63.15	62.70	0	4,707	0.00%
2022/09/06	5	65.08	6	64.15	64.20	-1	4,750	-0.02%
2022/09/05	2	66.95	0	0.00	66.80	2	4,823	0.04%
2022/08/31	0	0.00	6	68.85	69.00	-6	5,232	-0.11%
2022/08/30	7	68.07	2	68.70	68.60	5	5,209	0.10%
2022/08/29	12.2	66.65	5	67.00	66.70	7.2	5,164	0.14%
2022/08/26	2	70.95	3	70.90	71.30	-1	5,134	-0.02%
2022/08/25	2	69.85	32	71.03	70.70	-30	5,099	-0.59%
2022/08/24	7	68.64	0	0.00	68.20	7	5,054	0.14%
2022/08/23	6	69.30	1	69.60	69.70	5	5,036	0.10%
2022/08/22	1	71.90	1	70.60	70.60	0	4,995	0.00%
2022/08/19	1	71.70	0	0.00	71.70	1	4,961	0.02%
2022/08/18	11	71.34	4	71.85	71.70	7	4,926	0.14%
2022/08/17	14	71.40	4	71.53	71.30	10	4,878	0.20%
2022/08/16	4	70.43	5	69.84	70.50	-1	4,820	-0.02%
2022/08/15	6	68.17	5	68.38	68.20	1	4,745	0.02%
2022/08/12	16	70.97	9	71.00	70.20	7	4,665	0.15%
2022/08/11	4	72.28	11.1	72.05	72.70	-7.1	4,531	-0.16%
2022/08/10	17	71.36	16	72.20	70.30	1	4,408	0.02%
2022/08/09	5	71.22	6	70.13	71.30	-1	4,340	-0.02%
2022/08/08	8	69.20	6	70.03	70.10	2	4,296	0.05%
2022/08/05	7	70.03	6	70.70	70.50	1	4,228	0.02%
2022/08/04	1	69.00	3	69.20	70.40	-2	4,162	-0.05%
2022/08/03	23	71.22	15	71.79	69.90	8	4,116	0.19%
2022/08/02	19	71.63	28.2	72.06	72.00	-9.2	3,918	-0.23%
2022/08/01	33.1	69.96	61.8	70.33	70.40	-28.7	3,737	-0.77%
2022/07/29	6	68.20	18	68.19	68.30	-12	3,585	-0.33%
2022/07/28	4	65.60	4	65.53	66.20	0	3,503	0.00%
2022/07/27	0	0.00	2	63.60	66.30	-2	3,487	-0.06%
2022/07/26	0.1	65.85	2	65.30	65.00	-1.9	3,444	-0.06%
2022/07/25	3.2	67.01	2	67.50	67.40	1.2	3,408	0.04%
2022/07/22	3	66.93	8	66.75	66.50	-5	3,385	-0.15%
2022/07/20	3	65.53	8	66.00	65.40	-5	3,343	-0.15%
2022/07/19	7	67.17	2	66.80	66.70	5	3,292	0.15%
2022/07/18	4	67.53	5	66.96	67.10	-1	3,272	-0.03%
2022/07/15	16	66.66	7	66.40	67.10	9	3,219	0.28%
2022/07/14	6	67.08	3.1	66.73	67.30	2.9	3,143	0.09%
2022/07/13	7	64.54	2	64.90	64.00	5	3,073	0.16%
2022/07/12	0	0.00	7	63.64	63.50	-7	3,071	-0.23%
2022/07/11	0	0.00	12	63.82	64.20	-12	3,067	-0.39%
2022/07/08	11	63.62	7	63.76	63.60	4	3,064	0.13%
2022/07/07	3	62.80	0	0.00	63.20	3	2,994	0.10%
2022/07/06	12	63.36	15	62.95	60.20	-3	2,936	-0.10%
2022/07/05	7	63.86	4	62.28	65.30	3	2,842	0.11%
2022/07/04	8	61.71	6	61.73	61.40	2	2,724	0.07%
2022/07/01	7	64.31	16	66.85	62.10	-9	2,648	-0.34%
2022/06/30	35	68.35	11	68.09	69.00	24	2,468	0.97%
2022/06/29	78	68.60	69.9	68.40	69.60	8.1	2,278	0.35%
2022/06/28	12.3	63.97	10	65.78	66.50	2.3	1,841	0.12%
2022/06/27	2	61.60	12	61.03	63.20	-10	1,653	-0.60%
2022/06/24	16	60.26	6	58.77	59.60	10	1,528	0.65%
2022/06/20	1	58.80	1	57.20	56.80	0	1,422	0.00%
2022/06/17	0	0.00	1	59.70	60.20	-1	1,367	-0.07%
2022/06/16	0	0.00	1	61.80	60.90	-1	1,343	-0.07%
2022/06/15	41	63.91	41	65.24	64.00	0	1,309	0.00%
2022/06/14	3	64.07	2	64.80	65.00	1	1,241	0.08%
2022/06/13	74	64.68	79.1	64.57	65.60	-5.1	1,137	-0.45%
2022/06/10	0	0.00	2.3	61.75	63.60	-2.3	825	-0.28%
2022/05/31	0	0.00	5.2	55.97	56.40	-5.2	639	-0.81%
2022/05/27	0	0.00	0.2	52.65	51.80	-0.2	607	-0.03%
2022/05/26	0	0.00	0	52.60	51.90	0	607	0.00%
2022/05/25	0	0.00	0	52.50	51.80	0	608	0.00%
2022/05/18	0	0.00	5	52.00	51.80	-5	600	-0.83%
2022/05/16	0	0.00	6	50.20	51.10	-6	575	-1.04%
2022/05/12	0	0.00	1	50.90	50.90	-1	567	-0.18%
2022/05/11	0	0.00	1	52.10	51.70	-1	554	-0.18%
2022/05/10	1	52.80	0	0.00	53.90	1	543	0.18%
2022/05/06	0	0.00	2	56.85	57.50	-2	520	-0.38%
2022/04/29	6	58.93	0	0.00	59.00	6	500	1.20%
2022/04/26	1	57.80	0	0.00	57.50	1	486	0.21%
2022/04/25	0	0.00	1	59.10	58.00	-1	476	-0.21%
2022/04/21	2	61.10	3	61.37	61.50	-1	451	-0.22%
2022/04/20	4	60.73	13	60.02	60.90	-9	436	-2.07%
2022/04/19	3	59.60	3	59.97	59.90	0	403	0.00%
2022/04/18	19	61.53	8	60.16	59.10	11	378	2.91%
2022/04/15	9	59.80	0	0.00	60.00	9	298	3.02%
2022/04/14	4	57.90	0	59.10	59.60	4	261	1.52%
2022/04/13	0	0.00	1	56.70	56.70	-1	219	-0.45%
2022/04/11	0	0.00	1	56.10	56.30	-1	224	-0.45%
2022/04/07	0	0.00	1	56.80	55.80	-1	244	-0.41%
2022/04/06	0	0.00	0.1	56.80	56.70	-0.1	243	-0.03%
2022/03/24	0	0.00	1	55.50	55.60	-1	257	-0.39%
2022/01/13	0	0.00	0	54.00	54.10	0	298	0.00%
2022/01/10	0	0.00	1	55.00	54.90	-1	301	-0.33%
2022/01/06	0.1	56.00	0	0.00	56.20	0.1	295	0.03%
2022/01/04	1	56.00	0	0.00	56.50	1	302	0.33%
2022/01/03	10	57.07	9	57.40	57.00	1	296	0.34%
2021/12/27	0	0.00	1	55.00	55.10	-1	272	-0.37%
2021/12/24	1	55.60	0	0.00	55.50	1	270	0.37%
2021/12/23	0	0.00	1	54.20	54.20	-1	256	-0.39%
2021/12/14	0	0.00	1	53.40	53.40	-1	252	-0.40%
2021/12/09	1	51.20	1	51.90	52.00	0	244	0.00%
2021/12/07	3	52.80	6	52.00	51.10	-3	269	-1.11%
2021/12/06	2	51.50	0	0.00	52.20	2	272	0.73%
2021/11/26	1	49.80	2	49.80	50.80	-1	280	-0.36%
2021/11/18	2	51.00	0	0.00	50.80	2	304	0.66%
2021/11/17	1	50.50	0	0.00	50.90	1	307	0.33%
2021/11/11	1	51.30	0	0.00	51.20	1	310	0.32%
2021/11/02	0	0.00	4	49.30	49.00	-4	314	-1.27%
2021/10/27	2	49.80	0	0.00	50.00	2	311	0.64%
2021/10/13	0	0.00	17	49.06	47.65	-17	320	-5.30%
2021/10/12	17	48.76	0	0.00	48.65	17	320	5.31%
2021/10/05	0	0.00	0.1	44.45	45.50	-0.1	323	-0.03%
2021/10/04	0.1	44.20	0.1	46.00	44.45	0.1	321	0.02%
2021/10/01	1.1	46.45	0	0.00	45.95	1.1	317	0.35%
2021/09/30	0	47.00	0	0.00	46.80	0	314	0.00%
2021/09/24	0	0.00	0.1	47.20	47.70	-0.1	321	-0.02%
2021/09/23	0.1	47.05	0	0.00	46.70	0.1	321	0.02%
2021/09/17	0	0.00	0.1	48.20	47.90	-0.1	322	-0.02%
2021/09/16	0.1	48.20	0	0.00	48.70	0.1	326	0.02%
2021/09/13	0	0.00	0	49.55	49.50	0	359	0.00%
2021/09/09	0	0.00	10.1	49.27	49.70	-10.1	340	-2.97%
2021/09/08	0.1	48.66	0	0.00	48.65	0.1	333	0.03%
2021/09/07	0	0.00	1	48.80	48.95	-1	331	-0.30%
2021/09/06	1	49.20	0	0.00	49.45	1	336	0.30%
2021/08/25	0	0.00	2	51.00	51.00	-2	353	-0.57%
2021/08/18	2	52.05	0	0.00	53.50	2	367	0.54%
2021/08/16	2	53.00	0	0.00	53.40	2	370	0.54%
2021/08/13	3	54.40	0	0.00	53.70	3	374	0.80%
2021/08/12	1	55.10	0	0.00	55.30	1	372	0.27%
2021/08/11	1	55.60	0	0.00	55.60	1	381	0.26%
2021/08/10	2	56.95	0	0.00	57.30	2	390	0.51%
2021/08/09	2	57.80	0	0.00	57.50	2	402	0.50%
2021/08/06	2	58.40	2	58.10	58.40	0	414	0.00%
2021/07/27	1	59.60	0	0.00	59.50	1	548	0.18%
2021/07/21	0	0.00	4	57.80	57.80	-4	568	-0.70%
2021/07/16	1	58.10	0	0.00	58.00	1	603	0.17%
2021/07/05	0.5	58.80	0	0.00	59.60	0.5	753	0.07%
2021/07/02	1	58.60	0	0.00	58.50	1	775	0.13%
2021/07/01	1	59.20	0	0.00	58.80	1	798	0.13%
2021/06/25	4	59.60	0	0.00	59.60	4	918	0.44%
2021/06/24	1	60.00	0	0.00	60.50	1	950	0.11%
2021/06/21	1	59.40	0	0.00	59.00	1	997	0.10%
2021/06/16	0	0.00	1	60.30	59.90	-1	1,010	-0.10%
2021/06/02	5	60.00	0	0.00	60.00	5	1,031	0.48%
2021/06/01	0	0.00	1	60.70	60.30	-1	1,030	-0.10%
2021/05/26	1	59.10	2	59.85	58.70	-1	1,028	-0.10%
2021/05/21	1	55.40	0	0.00	55.70	1	1,022	0.10%
2021/05/18	0	0.00	1	53.00	54.70	-1	1,022	-0.10%
2021/05/17	1	52.20	0	0.00	52.10	1	1,019	0.10%
2021/05/13	2	55.85	2	57.50	57.70	0	996	0.00%
2021/05/12	2	59.00	2	58.10	59.20	0	982	0.00%
2021/05/11	0.2	62.00	0	0.00	62.00	0.2	952	0.02%
2021/05/10	1	63.50	0	0.00	63.50	1	936	0.11%
2021/05/07	3	65.27	0	0.00	64.50	3	931	0.32%
2021/05/05	1	62.90	0	0.00	63.40	1	911	0.11%
2021/05/04	1	63.40	0	0.00	63.10	1	911	0.11%
2021/05/03	1	65.00	5	65.56	64.80	-4	902	-0.44%
2021/04/26	0	0.00	1	66.10	65.80	-1	925	-0.11%
2021/04/23	0	0.00	0.3	65.67	65.90	-0.3	933	-0.03%
2021/04/22	5	66.62	1	66.50	66.00	4	934	0.43%
2021/04/21	3	67.30	0	0.00	67.30	3	919	0.33%
2021/04/20	1	67.00	1	67.50	67.90	0	920	0.00%
2021/04/19	0	0.00	3	67.30	66.90	-3	934	-0.32%
2021/04/13	3	68.67	0	0.00	68.50	3	960	0.31%
2021/04/09	0	0.00	1	68.40	68.40	-1	1,052	-0.10%
2021/04/06	1	69.30	5	69.20	69.80	-4	1,031	-0.39%
2021/03/31	2	67.60	1	67.70	67.80	1	961	0.10%
2021/03/26	2	67.85	0	0.00	67.90	2	908	0.22%
2021/03/25	7	68.87	5	68.32	67.70	2	922	0.22%
2021/03/24	1	67.00	8	67.00	67.50	-7	911	-0.77%
2021/03/23	4	66.78	1	67.90	66.50	3	897	0.33%
2021/03/22	3	66.97	1	67.20	67.10	2	890	0.22%
2021/03/19	1	65.50	0	0.00	65.80	1	879	0.11%
2021/03/18	0	0.00	4	66.10	66.00	-4	880	-0.45%
2021/03/17	3	66.13	0	0.00	65.90	3	882	0.34%
2021/03/16	1	65.80	2	66.40	66.10	-1	883	-0.11%
2021/03/12	2	66.30	0	0.00	66.40	2	885	0.23%
2021/03/10	1	65.60	0	0.00	65.60	1	892	0.11%
2021/03/08	1	64.50	0	0.00	64.80	1	900	0.11%
2021/03/05	1	65.30	0	0.00	65.30	1	901	0.11%
2021/03/02	0	0.00	1	67.00	65.40	-1	927	-0.11%
2021/02/26	1	65.80	0	0.00	66.40	1	928	0.11%
2021/02/25	3	66.40	0	0.00	66.10	3	941	0.32%
2021/02/24	1	66.30	0	0.00	66.70	1	943	0.11%
2021/02/22	1	66.70	0	0.00	67.50	1	955	0.10%
2021/02/05	1	65.20	1	65.50	65.00	0	974	0.00%
2021/02/01	0	0.00	1	66.40	65.50	-1	1,235	-0.08%
2021/01/27	1	66.50	1	67.50	67.90	0	1,358	0.00%
2021/01/25	6	65.27	8	64.83	65.50	-2	1,353	-0.15%
2021/01/19	1	68.50	1	67.90	67.90	0	1,318	0.00%
2021/01/18	1	67.00	1	68.10	68.20	0	1,308	0.00%
2021/01/15	1	68.60	0	0.00	69.50	1	1,296	0.08%
2021/01/12	3	69.90	0	0.00	69.30	3	1,268	0.24%
2021/01/11	0	0.00	1	70.80	70.70	-1	1,245	-0.08%
2021/01/08	1	71.10	3	71.93	71.80	-2	1,242	-0.16%
2021/01/07	2	72.95	4	72.50	73.00	-2	1,229	-0.16%
2021/01/06	5	74.56	3	74.33	72.60	2	1,221	0.16%
2021/01/05	64	75.34	61	75.29	74.60	3	1,188	0.25%
2021/01/04	80	71.82	83	72.64	72.50	-3	1,112	-0.27%
2020/12/31	2	69.40	0	0.00	69.00	2	1,058	0.19%
2020/12/30	2	69.30	0	0.00	69.50	2	1,063	0.19%
2020/12/29	2	69.20	1	70.10	69.50	1	1,064	0.09%
2020/12/24	0	0.00	1	68.40	67.60	-1	1,025	-0.10%
2020/12/23	4	68.15	0	0.00	67.70	4	1,019	0.39%
2020/12/22	0	0.00	11	68.62	68.80	-11	1,022	-1.08%
2020/12/21	0	0.00	4	69.13	69.00	-4	1,011	-0.40%
2020/12/18	2	68.30	3	68.77	68.80	-1	983	-0.10%
2020/12/16	1	64.90	0	0.00	65.30	1	948	0.11%
2020/12/07	1	64.70	0	0.00	66.20	1	982	0.10%
2020/12/04	3	65.40	0	0.00	65.30	3	977	0.31%
2020/12/03	1	65.90	0	0.00	65.60	1	969	0.10%
2020/12/02	5	67.50	1	66.20	66.40	4	964	0.41%
2020/12/01	6	67.42	2	66.75	67.40	4	950	0.42%
2020/11/30	2	68.30	3	67.53	67.40	-1	948	-0.11%
2020/11/26	0	0.00	5	68.94	69.30	-5	937	-0.53%
2020/11/25	4	67.88	1	68.10	67.80	3	922	0.33%
2020/11/24	3	68.87	1	69.60	68.10	2	918	0.22%
2020/11/23	1	68.80	1	68.00	68.80	0	908	0.00%
2020/11/19	2	67.90	0	0.00	67.60	2	888	0.23%
2020/11/18	1	68.30	0	0.00	68.30	1	883	0.11%
2020/11/17	1	68.00	0	0.00	68.20	1	884	0.11%
2020/11/13	5	70.08	0	0.00	69.70	5	925	0.54%
2020/11/12	0	0.00	1	72.10	69.80	-1	961	-0.10%
2020/11/10	3	69.23	3	69.27	69.90	0	938	0.00%
2020/11/09	28	69.23	27	69.23	70.80	1	910	0.11%
2020/11/06	3	65.97	12	66.45	67.60	-9	754	-1.19%
2020/11/05	6	61.73	2	62.60	61.50	4	638	0.63%
2020/11/04	2	61.90	3	62.20	61.80	-1	631	-0.16%
2020/10/28	1	60.40	0	0.00	60.90	1	630	0.16%
2020/10/27	1	60.60	1	60.50	61.10	0	631	0.00%
2020/10/22	1	60.80	0	0.00	61.20	1	635	0.16%
2020/10/21	0	0.00	2	61.50	61.20	-2	648	-0.31%
2020/10/20	0	0.00	10	61.10	61.10	-10	650	-1.54%
2020/10/19	1	60.80	1	60.70	61.00	0	649	0.00%
2020/10/16	2	60.95	3	61.77	61.00	-1	649	-0.15%
2020/10/15	2	60.65	9	60.88	61.20	-7	640	-1.09%
2020/10/14	0	0.00	3	60.90	60.80	-3	634	-0.47%
2020/10/13	10	60.30	0	0.00	60.40	10	632	1.58%
2020/10/12	7	59.76	1	59.70	60.20	6	626	0.96%
2020/10/08	0	0.00	1	60.20	60.50	-1	620	-0.16%
2020/10/07	2	59.90	2	59.95	59.60	0	615	0.00%
2020/10/05	0	0.00	1	58.10	58.30	-1	609	-0.16%
2020/09/23	0	0.00	1	57.30	58.00	-1	661	-0.15%
2020/09/22	1	58.20	2	57.70	58.20	-1	671	-0.15%
2020/09/21	0	0.00	1	58.90	58.50	-1	697	-0.14%
2020/09/18	3	59.60	3	59.80	59.30	0	699	0.00%
2020/09/16	0	0.00	1	59.00	58.70	-1	700	-0.14%
2020/09/15	0	0.00	2	59.20	58.90	-2	695	-0.29%
2020/09/14	4	57.90	3	57.60	58.00	1	694	0.14%
2020/09/07	1	55.90	0	0.00	56.00	1	676	0.15%
2020/08/21	3	54.93	2	55.50	55.50	1	751	0.13%
2020/08/20	5	55.02	1	56.80	55.10	4	745	0.54%
2020/08/19	2	61.05	5	62.42	58.80	-3	725	-0.41%
2020/08/18	9	60.20	11	59.65	60.60	-2	677	-0.30%
2020/08/17	1	56.40	0	0.00	55.90	1	636	0.16%
2020/08/12	2	57.35	0	0.00	57.40	2	594	0.34%
2020/08/11	1	57.40	0	0.00	57.50	1	591	0.17%
2020/08/07	1	56.50	0	0.00	56.80	1	593	0.17%
2020/08/06	1	57.10	0	0.00	57.10	1	586	0.17%
2020/08/05	1	58.20	0	0.00	58.20	1	587	0.17%
2020/07/28	3	57.37	0	0.00	57.90	3	622	0.48%
2020/07/27	1	57.60	0	0.00	58.40	1	627	0.16%
2020/07/16	1	60.70	0	0.00	60.50	1	646	0.15%
2020/07/15	0	0.00	2	60.50	60.90	-2	651	-0.31%
2020/07/09	3	63.23	2	63.45	62.10	1	711	0.14%
2020/07/08	2	62.90	0	0.00	62.60	2	701	0.29%
2020/07/03	0	0.00	2	62.10	61.50	-2	697	-0.29%
2020/07/02	0	0.00	2	62.10	61.90	-2	711	-0.28%
2020/07/01	7	62.43	3	62.63	62.00	4	710	0.56%
2020/06/30	6	62.15	7	62.74	62.00	-1	703	-0.14%
2020/06/29	0	0.00	3	59.93	60.40	-3	678	-0.44%
2020/06/24	4	58.95	4	59.80	59.70	0	675	0.00%
2020/06/23	2	58.50	1	59.50	58.50	1	682	0.15%
2020/06/12	2	57.15	0	0.00	59.50	2	764	0.26%
2020/06/11	8	60.98	14	59.29	58.50	-6	781	-0.77%
2020/06/10	0	0.00	1	60.00	60.10	-1	785	-0.13%
2020/06/09	0	0.00	2	60.10	60.40	-2	821	-0.24%
2020/06/08	1	60.50	0	0.00	60.80	1	847	0.12%
2020/06/05	3	62.70	6	62.40	62.00	-3	875	-0.34%
2020/06/04	2	61.50	4	61.18	61.50	-2	870	-0.23%
2020/06/03	3	59.90	1	60.40	60.30	2	862	0.23%
2020/06/02	6	59.50	7	59.36	59.70	-1	857	-0.12%
2020/06/01	2	59.50	5	58.70	59.60	-3	854	-0.35%
2020/05/29	1	57.10	0.1	57.30	57.30	0.9	840	0.11%
2020/05/28	1	56.60	0	0.00	56.80	1	851	0.12%
2020/05/27	4	57.65	0	0.00	56.90	4	862	0.46%
2020/05/26	0	0.00	2	57.00	57.00	-2	869	-0.23%
2020/05/21	0	0.00	1	57.50	57.30	-1	880	-0.11%
2020/05/20	4	56.20	3	56.33	56.60	1	880	0.11%
2020/05/19	0	0.00	1	55.30	55.50	-1	895	-0.11%
2020/05/18	2	54.20	0	0.00	54.40	2	897	0.22%
2020/05/14	0	0.00	3	56.47	56.40	-3	918	-0.33%
2020/05/13	3	57.00	0	0.00	56.80	3	917	0.33%
2020/05/12	0	0.00	4	56.70	57.10	-4	932	-0.43%
2020/05/07	2	55.55	0	0.00	55.70	2	954	0.21%
2020/05/06	1	56.20	6	56.37	56.10	-5	966	-0.52%
2020/05/05	4	58.23	1	57.80	57.70	3	973	0.31%
2020/04/30	2	58.55	2	59.05	58.90	0	991	0.00%
2020/04/29	0	0.00	7	57.13	57.60	-7	1,005	-0.70%
2020/04/27	1	55.60	0	0.00	56.50	1	1,026	0.10%
2020/04/24	2	56.20	0	0.00	56.00	2	1,024	0.20%
2020/04/22	0	0.00	19	53.89	54.40	-19	1,008	-1.88%
2020/04/21	2	53.50	2	53.45	53.40	0	1,001	0.00%
2020/04/20	2	54.80	0	0.00	54.50	2	989	0.20%
2020/04/17	7	55.60	8	55.75	54.70	-1	993	-0.10%
2020/04/16	2	52.10	0	0.00	53.50	2	961	0.21%
2020/04/15	1	52.50	2	52.20	52.20	-1	944	-0.11%
2020/04/13	1	48.90	0	0.00	49.55	1	925	0.11%
2020/04/09	1	50.00	0	0.00	49.70	1	936	0.11%
2020/04/08	2	49.85	2	50.30	50.80	0	944	0.00%
2020/04/07	1	48.50	3	48.72	48.75	-2	976	-0.20%
2020/04/01	1	45.50	1	46.00	45.90	0	961	0.00%
2020/03/27	5	47.13	1	47.45	46.20	4	956	0.42%
2020/03/26	0	0.00	2	44.98	46.20	-2	941	-0.21%
2020/03/23	1	38.70	0	0.00	40.55	1	930	0.11%
2020/03/19	8	36.82	0	0.00	36.45	8	912	0.88%
2020/03/18	1	39.65	1	40.75	40.50	0	884	0.00%
2020/03/17	0	0.00	15	40.15	40.15	-15	875	-1.71%
2020/03/13	5	43.10	0	0.00	44.15	5	863	0.58%
2020/03/12	6	49.30	0	0.00	47.75	6	843	0.71%
2020/03/11	2	54.50	1	57.20	52.80	1	816	0.12%
2020/03/09	1	59.00	1	59.40	58.90	0	768	0.00%
2020/03/06	1	61.50	0	0.00	61.50	1	763	0.13%
2020/02/27	3	62.87	2	62.60	61.00	1	741	0.13%
2020/02/20	1	64.30	0	0.00	63.30	1	735	0.14%
2020/02/19	2	62.50	3	62.43	62.60	-1	737	-0.14%
2020/02/18	4	62.30	4	62.30	62.40	0	733	0.00%
2020/02/17	0	0.00	1	60.80	61.20	-1	712	-0.14%
2020/02/14	1	60.60	0	0.00	60.60	1	709	0.14%
2020/02/13	1	60.10	0	0.00	60.00	1	708	0.14%
2020/02/10	1	57.00	0	0.00	55.80	1	697	0.14%
2020/02/07	1	56.70	2	58.20	57.20	-1	706	-0.14%
2020/02/06	2	55.80	2	56.75	57.10	0	716	0.00%
2020/02/03	1	50.50	0	0.00	50.60	1	708	0.14%
2020/01/31	2	56.05	1	55.30	54.50	1	688	0.15%
2020/01/30	1	57.60	0	0.00	57.60	1	691	0.14%
2020/01/16	2	63.70	2	63.70	63.70	0	716	0.00%
2020/01/15	2	63.50	0	0.00	63.60	2	729	0.27%
2020/01/14	0	0.00	5	63.58	63.40	-5	795	-0.63%
2020/01/10	1	64.40	0	0.00	63.60	1	798	0.13%
2020/01/08	1	64.00	0.1	64.00	64.00	0.9	822	0.11%
2020/01/07	1	65.00	1	64.90	64.80	0	841	0.00%
2020/01/06	1	65.60	0	0.00	65.10	1	876	0.11%
2020/01/03	5	66.80	1	67.00	66.70	4	887	0.45%
2020/01/02	0	0.00	2	69.50	67.80	-2	887	-0.23%
2019/12/31	10	68.36	8	68.15	68.50	2	874	0.23%
2019/12/27	5	66.74	0	0.00	66.30	5	836	0.60%
2019/12/24	0	0.00	2	66.10	66.10	-2	863	-0.23%
2019/12/23	7	65.83	0	0.00	65.20	7	890	0.79%
2019/12/20	0	0.00	2	66.40	66.10	-2	910	-0.22%
2019/12/19	2	66.45	0	0.00	66.30	2	928	0.22%
2019/12/18	1	66.50	7	66.81	66.20	-6	976	-0.61%
2019/12/16	5	63.90	0	0.00	64.10	5	1,010	0.49%
2019/12/13	1	64.30	0	0.00	63.70	1	1,047	0.10%
2019/12/12	1	65.30	0	0.00	64.30	1	1,075	0.09%
2019/12/11	4	65.58	11	65.85	65.30	-7	1,087	-0.64%
2019/12/10	1	66.60	1	67.00	66.20	0	1,104	0.00%
2019/12/06	0	0.00	2	64.10	64.10	-2	1,099	-0.18%
2019/11/29	1	64.00	0	0.00	64.60	1	1,187	0.08%
2019/11/27	0	0.00	10	65.50	65.90	-10	1,251	-0.80%
2019/11/20	1	62.50	1	64.00	62.80	0	1,347	0.00%
2019/11/19	2	64.20	1	64.30	64.20	1	1,425	0.07%
2019/11/15	0	0.00	3	66.10	65.70	-3	1,667	-0.18%
2019/11/14	2	65.90	2	65.90	65.90	0	1,672	0.00%
2019/11/13	13	66.41	1	66.70	66.70	12	1,681	0.71%
2019/11/11	16	66.83	0	0.00	65.40	16	1,751	0.91%
2019/11/08	1	67.30	1	67.30	67.30	0	1,751	0.00%
2019/11/07	3	65.63	10	65.97	65.60	-7	1,760	-0.40%
2019/11/06	3	67.03	10	67.36	66.60	-7	1,759	-0.40%
2019/11/05	12	67.78	2	67.30	67.30	10	1,749	0.57%
2019/11/04	3	68.43	0	0.00	68.30	3	1,731	0.17%
2019/11/01	1	69.40	0	0.00	68.90	1	1,747	0.06%
2019/10/31	0	0.00	3	69.17	68.80	-3	1,757	-0.17%
2019/10/30	4	69.05	0	0.00	68.80	4	1,785	0.22%
2019/10/29	3	68.90	0	0.00	68.80	3	1,810	0.17%
2019/10/28	3	69.83	0	0.00	69.80	3	1,839	0.16%
2019/10/25	3	70.47	0	0.00	70.50	3	1,922	0.16%
2019/10/23	1	71.40	1	71.50	71.20	0	1,990	0.00%
2019/10/22	9	74.14	9	73.57	72.10	0	1,998	0.00%
2019/10/21	1	70.80	0	0.00	71.30	1	1,947	0.05%
2019/10/18	1	71.20	3	71.43	71.20	-2	1,957	-0.10%
2019/10/17	1	70.50	1	70.80	71.10	0	1,960	0.00%
2019/10/14	12	70.27	10	70.33	69.10	2	1,984	0.10%
2019/10/09	2	71.90	2	71.00	71.90	0	1,952	0.00%
2019/10/08	5	70.00	0	0.00	70.00	5	1,967	0.25%
2019/10/04	0	0.00	2	70.85	70.90	-2	2,017	-0.10%
2019/10/03	2	71.10	1	71.10	71.00	1	2,034	0.05%
2019/10/02	0	0.00	1	72.30	71.90	-1	2,052	-0.05%
2019/10/01	1	71.90	1	72.70	71.90	0	2,096	0.00%
2019/09/26	1	71.90	0.1	72.60	72.80	0.9	2,243	0.04%
2019/09/25	0	0.00	4	71.35	71.10	-4	2,262	-0.18%
2019/09/24	6	73.23	1	72.70	72.70	5	2,270	0.22%
2019/09/23	1	73.90	3	73.33	74.00	-2	2,268	-0.09%
2019/09/20	0	0.00	1.2	71.99	71.40	-1.2	2,230	-0.06%
2019/09/18	0	0.00	1	69.00	70.00	-1	2,205	-0.05%
2019/09/17	5	68.14	6	68.47	68.00	-1	2,173	-0.05%
2019/09/12	2	72.00	0	0.00	70.50	2	2,221	0.09%
2019/09/11	1	70.20	0	0.00	71.00	1	2,250	0.04%
2019/09/10	1	71.20	2	70.55	71.10	-1	2,237	-0.04%
2019/09/09	1	70.40	5	71.06	69.50	-4	2,231	-0.18%
2019/09/06	6	71.20	1	71.60	71.10	5	2,219	0.23%
2019/09/04	0	0.00	3	73.27	72.20	-3	2,205	-0.14%
2019/09/03	1	73.40	0	0.00	73.30	1	2,201	0.05%
2019/09/02	3	74.30	4	75.55	74.10	-1	2,229	-0.04%
2019/08/30	4	74.10	3	75.83	73.70	1	2,219	0.05%
2019/08/29	1	72.90	5	73.12	72.90	-4	2,206	-0.18%
2019/08/28	3	74.57	4	74.95	73.10	-1	2,219	-0.05%
2019/08/27	1	74.80	5	75.26	74.90	-4	2,218	-0.18%
2019/08/26	1	75.00	0	0.00	74.10	1	2,254	0.04%
2019/08/23	7	75.41	0	0.00	73.80	7	2,233	0.31%
2019/08/22	21	76.58	22	75.48	75.00	-1	2,229	-0.04%
2019/08/21	27	74.21	19	73.36	73.50	8	2,165	0.37%
2019/08/20	1	72.30	5	70.50	73.80	-4	2,092	-0.19%
2019/08/15	7	66.93	5	67.50	66.90	2	1,942	0.10%
2019/08/14	4	68.38	12	68.43	68.60	-8	1,941	-0.41%
2019/08/13	4	66.25	2	66.80	66.00	2	1,912	0.10%
2019/08/12	10	66.77	3	67.00	67.00	7	1,924	0.36%
2019/08/08	1	67.20	0	0.00	67.40	1	1,923	0.05%
2019/08/06	2	68.30	0	0.00	68.20	2	1,939	0.10%
2019/08/05	1	69.00	0	0.00	68.60	1	1,960	0.05%
2019/08/02	4	76.15	2	76.40	76.70	2	2,024	0.10%
2019/08/01	1	79.70	0	0.00	77.90	1	2,031	0.05%
2019/07/31	0	0.00	1	77.20	78.50	-1	2,020	-0.05%
2019/07/30	1	77.80	1	76.40	76.40	0	2,035	0.00%
2019/07/29	4	80.58	6	80.23	79.20	-2	2,029	-0.10%
2019/07/26	1	78.20	2	76.80	78.10	-1	1,955	-0.05%
2019/07/25	2	77.30	8	76.98	77.30	-6	1,941	-0.31%
2019/07/24	0	0.00	1	74.50	74.60	-1	1,903	-0.05%
2019/07/23	1	74.20	0	0.00	74.20	1	1,920	0.05%
2019/07/18	2	70.95	2	70.90	70.90	0	1,974	0.00%
2019/07/17	4	73.20	0	0.00	71.50	4	2,022	0.20%
2019/07/16	2	75.30	0	0.00	74.30	2	2,011	0.10%
2019/07/15	2	75.20	2	76.40	75.40	0	2,041	0.00%
2019/07/12	0	0.00	1	76.50	75.50	-1	2,104	-0.05%
2019/07/11	3	75.13	0	0.00	74.80	3	2,116	0.14%
2019/07/10	9	76.44	7	75.96	75.60	2	2,157	0.09%
2019/07/09	2	76.15	1	76.30	76.20	1	2,181	0.05%
2019/07/08	2	76.35	1	76.50	75.60	1	2,316	0.04%
2019/07/05	9	76.77	6	76.93	76.90	3	2,377	0.13%
2019/07/04	8	76.81	12	76.53	77.90	-4	2,415	-0.17%
2019/07/03	4	75.55	27	74.29	74.00	-23	2,343	-0.98%
2019/07/02	5	74.40	12	74.81	75.20	-7	2,362	-0.30%
2019/07/01	30	73.84	13	73.70	73.10	17	2,482	0.68%
2019/06/28	2	72.90	6	72.67	72.40	-4	2,481	-0.16%
2019/06/27	5	71.32	1	72.00	71.80	4	2,496	0.16%
2019/06/26	6	70.93	0	0.00	70.10	6	2,655	0.23%
2019/06/25	2	71.30	0	0.00	69.90	2	2,736	0.07%
2019/06/24	0	0.00	1	71.40	72.20	-1	2,780	-0.04%
2019/06/21	24	74.09	16	75.14	72.20	8	2,805	0.29%
2019/06/20	1	72.90	4	73.05	73.90	-3	2,775	-0.11%
2019/06/19	5	72.14	7	72.77	72.50	-2	2,770	-0.07%
2019/06/18	1	69.30	1	69.10	69.50	0	2,800	0.00%
2019/06/13	1	71.30	1	71.00	70.70	0	2,898	0.00%
2019/06/12	7	72.23	11	72.60	72.40	-4	2,941	-0.14%
2019/06/11	2	71.10	3	70.93	70.60	-1	2,985	-0.03%
2019/06/10	2	68.40	1	70.60	70.90	1	3,066	0.03%
2019/06/06	1	66.00	0	0.00	66.20	1	3,181	0.03%
2019/06/05	2	69.10	4	69.20	68.70	-2	3,283	-0.06%
2019/06/04	10	70.61	7	70.33	69.80	3	3,348	0.09%
2019/06/03	4	72.08	2	72.55	72.10	2	3,438	0.06%
2019/05/31	5	73.62	17	74.50	73.60	-12	3,460	-0.35%
2019/05/30	2	71.25	0	0.00	71.00	2	3,472	0.06%
2019/05/29	19	71.79	11	71.74	71.10	8	3,561	0.22%
2019/05/28	5	70.36	3	70.07	70.90	2	3,657	0.05%
2019/05/27	3	66.80	4	67.48	66.00	-1	3,771	-0.03%
2019/05/22	0	0.00	2	71.50	71.50	-2	4,006	-0.05%
2019/05/21	3	68.70	4	66.45	70.80	-1	4,010	-0.02%
2019/05/20	2	70.50	2	69.95	68.60	0	4,008	0.00%
2019/05/17	5	70.04	6	69.62	70.00	-1	4,025	-0.02%
2019/05/16	1	71.00	7	69.80	69.00	-6	4,031	-0.15%
2019/05/15	26	69.62	21	69.14	70.40	5	4,025	0.12%
2019/05/14	66	68.69	64	66.51	68.90	2	4,017	0.05%
2019/05/13	26	67.34	26	67.41	67.10	0	4,012	0.00%
2019/05/10	18	67.52	18	67.26	67.20	0	4,006	0.00%
2019/05/09	8	68.11	11	69.96	68.60	-3	3,943	-0.08%
2019/05/08	11	71.67	4	72.83	71.50	7	3,928	0.18%
2019/05/07	3	73.10	5	73.28	73.50	-2	3,947	-0.05%
2019/05/06	18	71.52	14	71.63	70.80	4	3,970	0.10%
2019/05/03	6	76.98	4	76.93	76.90	2	4,072	0.05%
2019/05/02	3	77.13	5	77.06	76.90	-2	4,075	-0.05%
2019/04/30	11	77.28	8	77.19	77.70	3	4,095	0.07%
2019/04/29	11	77.66	14	77.57	75.60	-3	4,117	-0.07%
2019/04/26	13	79.95	10	79.89	78.90	3	4,137	0.07%
2019/04/25	2	82.65	3	82.37	81.90	-1	4,152	-0.02%
2019/04/24	12	82.69	9	82.62	82.00	3	4,242	0.07%
2019/04/23	3	82.67	4	82.63	83.00	-1	4,269	-0.02%
2019/04/22	9	80.06	7	79.27	80.10	2	4,214	0.05%
2019/04/18	4	83.10	1	85.20	80.80	3	4,174	0.07%
2019/04/17	2	86.55	2	85.80	84.60	0	4,136	0.00%
2019/04/16	6	86.90	5	86.36	85.00	1	4,098	0.02%
2019/04/15	7	85.91	8	85.75	84.70	-1	4,043	-0.02%
2019/04/12	30	86.01	36	86.13	86.30	-6	3,989	-0.15%
2019/04/11	15	83.71	10	84.16	83.30	5	3,825	0.13%
2019/04/10	21	84.60	21	84.16	81.90	0	3,736	0.00%
2019/04/08	11	83.60	19	84.32	82.40	-8	3,617	-0.22%
2019/04/03	20	82.08	41	81.84	82.00	-21	3,522	-0.60%
2019/04/02	1	77.80	1	78.20	78.10	0	3,355	0.00%
2019/04/01	2	77.50	1	77.30	77.00	1	3,325	0.03%
2019/03/29	57	79.51	57	79.68	78.50	0	3,291	0.00%
2019/03/28	3	75.20	2	76.30	77.80	1	3,115	0.03%
2019/03/27	5	73.10	2	72.50	74.40	3	3,020	0.10%
2019/03/26	5	71.90	1	71.80	71.60	4	2,962	0.14%
2019/03/25	1	73.00	6	72.77	74.40	-5	2,929	-0.17%
2019/03/22	12	76.69	3	76.10	76.40	9	2,886	0.31%
2019/03/21	17	78.35	14	78.93	77.50	3	2,863	0.10%
2019/03/20	1	76.50	1	76.80	75.70	0	2,778	0.00%
2019/03/19	20	76.95	9	77.71	76.90	11	2,753	0.40%
2019/03/18	6	77.48	2	77.30	77.80	4	2,700	0.15%
2019/03/15	5	77.04	14	76.18	77.50	-9	2,661	-0.34%
2019/03/14	8	77.44	7	76.79	76.80	1	2,604	0.04%
2019/03/13	58	77.97	46	79.34	76.80	12	2,534	0.47%
2019/03/12	48	77.78	60	77.77	79.00	-12	2,429	-0.49%
2019/03/11	29	73.47	22	73.29	76.00	7	2,275	0.31%
2019/03/08	23	69.68	24	69.66	69.10	-1	2,148	-0.05%
2019/03/07	21	71.30	23	71.73	67.50	-2	2,064	-0.10%
2019/03/06	19	70.27	15	70.34	69.90	4	1,953	0.20%
2019/03/05	9	70.00	3	69.97	69.50	6	1,915	0.31%
2019/03/04	58	75.86	72	76.11	72.30	-14	1,844	-0.76%
2019/02/27	79	75.85	75	74.74	76.90	4	1,744	0.23%
2019/02/26	125	72.41	128	74.59	72.80	-3	1,609	-0.19%	大買/大賣/
2019/02/25	18	70.75	109	69.59	73.20	-91	1,463	-6.22%	大賣/
2019/02/22	81	66.81	62	67.31	66.60	19	1,359	1.40%
2019/02/21	4.9	62.17	1.1	63.01	63.50	3.9	1,225	0.32%
2019/02/20	1	59.90	0	0.00	60.20	1	1,180	0.08%
2019/02/19	1	59.00	1	60.00	59.30	0	1,158	0.00%
2019/02/12	10	61.95	10	62.65	62.00	0	1,040	0.00%
2019/02/11	10	61.95	19	62.17	62.00	-9	1,026	-0.88%
2019/01/30	3	59.83	8	60.78	60.00	-5	996	-0.50%
2019/01/29	8	60.54	9	61.01	60.40	-1	969	-0.10%
2019/01/28	56	61.63	42	62.30	62.30	14	942	1.49%
2019/01/25	69	61.71	83	61.05	62.30	-14	905	-1.55%
2019/01/24	17	60.59	17	60.15	60.50	0	852	0.00%
2019/01/23	1	56.30	2	57.30	57.10	-1	720	-0.14%
2019/01/22	5	57.30	9	56.92	56.90	-4	708	-0.56%
2019/01/21	4	56.50	6	56.43	56.90	-2	667	-0.30%
2019/01/18	5	55.20	0	0.00	56.10	5	621	0.80%
2019/01/17	5	54.50	3	54.83	55.10	2	566	0.35%
2019/01/16	17	54.79	18	54.52	55.10	-1	524	-0.19%
2019/01/15	13	51.35	13	51.15	51.50	0	410	0.00%
2019/01/10	2	49.15	2	48.45	48.90	0	342	-0.01%
2019/01/09	4	48.41	6	48.51	48.25	-2	320	-0.62%
2019/01/07	0	0.00	1	46.50	46.80	-1	283	-0.35%
2018/12/28	1	43.50	0	0.00	44.15	1	283	0.35%
2018/11/28	0	0.00	15	41.54	42.20	-15	424	-3.53%
2018/11/27	0	0.00	0	41.65	41.65	0	427	0.00%
2018/11/26	1	41.55	1	41.55	41.50	0	433	0.00%
2018/11/16	1	40.80	0	0.00	40.80	1	448	0.22%
2018/11/15	9	40.49	0	0.00	40.85	9	448	2.00%
2018/11/14	5	40.70	0	0.00	40.85	5	449	1.11%
2018/11/09	1	40.80	1	40.90	41.00	0	449	0.00%
2018/11/01	1	38.25	2	39.08	39.40	-1	453	-0.22%
2018/10/30	1	38.20	1	38.55	37.85	0	439	0.00%
2018/10/19	10	41.45	0	0.00	42.35	10	428	2.33%
2018/10/17	0	0.00	10	41.50	41.50	-10	420	-2.38%
2018/10/15	10	41.20	0	0.00	41.10	10	419	2.39%
2018/10/11	0	0.00	15	40.30	40.10	-15	413	-3.62%
2018/10/09	1	44.00	0	0.00	44.25	1	402	0.25%
2018/10/05	0	0.00	1	45.05	44.80	-1	399	-0.25%
2018/09/27	1	46.80	0	0.00	46.60	1	406	0.25%
2018/09/26	0	0.00	6	46.90	47.05	-6	406	-1.48%
2018/09/21	6	46.73	2	46.40	46.70	4	394	1.02%
2018/09/18	13	47.45	3	45.97	46.10	10	374	2.67%
2018/09/17	0	0.00	10	46.94	47.40	-10	353	-2.82%
2018/09/13	2	45.70	0	0.00	45.55	2	334	0.60%
2018/09/11	0	0.00	2	45.80	45.45	-2	338	-0.59%
2018/09/10	1	45.10	0	0.00	45.70	1	339	0.29%
2018/09/06	0	0.00	1	45.10	45.35	-1	337	-0.30%
2018/09/03	10	44.48	0	0.00	44.50	10	403	2.48%
2018/08/30	3	43.40	3	43.65	44.05	0	407	0.00%
2018/08/28	0	0.00	5	42.97	43.25	-5	408	-1.22%
2018/08/24	1	42.40	0	0.00	42.50	1	413	0.24%
2018/08/21	5	42.99	0	0.00	43.20	5	433	1.15%
2018/08/13	2	43.75	1	42.60	43.15	1	450	0.22%
2018/08/10	2	43.95	0	0.00	44.25	2	441	0.45%
2018/08/07	1	43.95	0	0.00	44.45	1	441	0.23%
2018/08/02	0	0.00	7	45.80	45.90	-7	426	-1.64%
2018/07/06	1	44.50	1	44.80	45.15	0	486	0.00%
2018/07/05	2	45.45	0	0.00	45.20	2	486	0.41%
2018/07/04	1	45.50	1	45.65	45.45	0	484	0.00%
2018/07/03	5	45.88	0	0.00	45.55	5	482	1.04%
2018/06/29	3	46.63	0	0.00	46.70	3	485	0.62%
2018/06/28	0	0.00	2	46.05	45.80	-2	487	-0.41%
2018/06/26	0	0.00	1	46.10	46.75	-1	498	-0.20%
2018/06/22	0	0.00	4	47.41	47.80	-4	503	-0.79%
2018/06/20	1	48.30	2	48.48	48.25	-1	498	-0.20%
2018/06/19	1	48.90	12	48.35	48.30	-11	496	-2.22%
2018/06/13	2	48.93	0	0.00	48.90	2	485	0.41%
2018/06/12	7	49.48	8	50.08	49.10	-1	476	-0.21%
2018/06/11	19	48.85	12	48.99	49.35	7	444	1.58%
2018/06/01	1	46.75	0	0.00	46.70	1	397	0.25%
2018/05/29	12	45.90	0	0.00	46.00	12	388	3.09%
2018/05/16	1	45.70	0	0.00	45.85	1	399	0.25%
2018/05/08	0	0.00	4	44.98	46.20	-4	423	-0.94%
2018/05/07	3	45.70	0	0.00	45.40	3	423	0.71%
2018/04/27	0	0.00	2	46.83	47.45	-2	455	-0.44%
2018/04/26	0	0.00	7	46.39	46.40	-7	457	-1.53%
2018/04/24	0	0.00	3	45.30	45.25	-3	456	-0.66%
2018/04/20	3	46.55	0	0.00	46.55	3	458	0.65%
2018/04/19	3	45.03	7	45.79	46.15	-4	462	-0.87%
2018/04/10	0	0.00	10	44.00	44.25	-10	541	-1.85%
2018/04/09	1	44.75	0	0.00	44.75	1	552	0.18%
2018/04/03	0	0.00	10	44.90	45.00	-10	563	-1.77%
2018/04/02	0	0.00	4	45.58	45.45	-4	575	-0.69%
2018/03/30	9	45.23	2	45.45	45.65	7	589	1.19%
2018/03/28	0	0.00	0.1	44.45	44.35	-0.1	592	-0.01%
2018/03/27	0	0.00	13	44.77	45.00	-13	603	-2.16%
2018/03/23	0	0.00	2	43.40	43.80	-2	632	-0.32%
2018/03/15	0	0.00	3	43.82	43.85	-3	836	-0.36%
2018/03/08	0	0.00	1	43.50	43.45	-1	1,017	-0.10%
2018/03/02	3	42.40	0	0.00	42.35	3	1,316	0.23%
2018/02/27	2	42.20	0	0.00	42.30	2	1,491	0.13%
2018/02/26	25	42.84	0	0.00	42.30	25	1,526	1.64%
2018/02/23	6	42.60	0	0.00	42.65	6	1,529	0.39%
2018/02/12	1	40.85	0	0.00	40.60	1	1,529	0.07%
2018/02/09	1	40.95	0	0.00	41.00	1	1,531	0.07%
2018/02/01	1	43.50	0	0.00	43.55	1	1,525	0.07%
2018/01/31	0	0.00	4	43.20	43.20	-4	1,532	-0.26%
2018/01/30	0	0.00	1	44.45	43.45	-1	1,531	-0.07%
2018/01/25	1	45.30	0	0.00	44.20	1	1,520	0.07%
2018/01/24	1	44.85	1	44.90	44.85	0	1,515	0.00%
2018/01/16	0	0.00	10	47.45	47.30	-10	1,477	-0.68%
2018/01/10	0	0.00	15	47.20	47.10	-15	1,489	-1.01%
2018/01/05	2	47.60	3	47.45	47.10	-1	1,463	-0.07%
2018/01/04	2	47.25	10	47.09	48.20	-8	1,441	-0.55%
2018/01/03	1	46.05	1	45.75	45.90	0	1,402	0.00%
2018/01/02	9	46.10	0	0.00	46.10	9	1,390	0.65%