新鉅科 (3630)-國泰-敦南券商分點個股進出

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

新鉅科

(3630)

可現股當沖

股價
25.55
漲跌
▲0.35
漲幅
+1.39%
成交量
160張
產業
上櫃光電類股
241人加入追蹤

立即追蹤
本地時間:13:30

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

新鉅科 (3630)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/11/22	0.1	25.50	0	0.00	25.55	0.1	189	0.03%
2024/11/21	1	25.30	0	25.50	25.20	1	190	0.50%
2024/11/20	4.3	25.84	2.1	25.91	25.40	2.2	190	1.14%
2024/11/19	2.3	25.38	6.3	25.40	25.30	-4	189	-2.10%
2024/11/18	5.8	25.76	1.9	25.91	25.50	3.9	191	2.02%
2024/11/15	0	26.53	0.2	26.43	26.30	-0.2	190	-0.09%
2024/11/14	7	26.54	0.7	26.53	26.35	6.3	190	3.33%
2024/11/13	9.5	26.85	0	0.00	26.70	9.5	191	4.98%
2024/11/12	1.2	27.36	1	27.10	27.10	0.2	192	0.08%
2024/11/11	3.1	27.62	1	27.50	27.50	2.1	191	1.10%
2024/11/08	4	27.70	0.3	27.72	27.85	3.7	191	1.93%
2024/11/07	1	28.10	6.1	28.38	28.15	-5.1	194	-2.60%
2024/11/06	11	28.00	6.2	28.01	27.45	4.8	192	2.48%
2024/11/05	4	27.85	8.3	27.87	27.80	-4.3	195	-2.18%
2024/11/04	0.1	27.25	0.1	27.25	27.25	0	201	-0.01%
2024/11/01	0.2	27.30	0	0.00	27.15	0.2	218	0.07%
2024/10/30	0	27.19	0.7	27.27	27.50	-0.7	225	-0.30%
2024/10/29	1.2	26.74	3.1	27.14	27.50	-1.9	229	-0.81%
2024/10/28	8.7	27.14	1.4	27.30	27.15	7.3	228	3.21%
2024/10/25	8.4	27.25	1.6	27.34	27.25	6.8	233	2.91%
2024/10/24	9.4	27.68	5.4	27.81	27.60	4	238	1.69%
2024/10/23	10.4	27.54	5	27.76	27.85	5.4	241	2.21%
2024/10/22	5.6	27.21	2	27.15	27.20	3.6	246	1.46%
2024/10/16	1	26.75	0	0.00	26.65	1	293	0.34%
2024/10/15	1	26.85	0	0.00	26.60	1	327	0.31%
2024/10/14	0	26.60	0	0.00	26.60	0	367	0.01%
2024/10/11	1	26.65	0	0.00	26.50	1	457	0.22%
2024/10/09	0	0.00	0	26.85	26.50	0	471	-0.01%
2024/10/08	0	0.00	1.1	26.82	26.95	-1.1	472	-0.23%
2024/10/04	1	26.90	0	0.00	27.05	1	484	0.21%
2024/09/30	2.1	27.65	0	0.00	27.50	2.1	516	0.41%
2024/09/27	2	28.20	0	0.00	28.00	2	520	0.38%
2024/09/25	2.1	28.22	0	0.00	28.10	2.1	524	0.40%
2024/09/24	2	28.05	4	28.64	28.10	-2	525	-0.38%
2024/09/23	0	0.00	5	27.90	27.85	-5	517	-0.97%
2024/09/20	4	27.95	0	0.00	28.00	4	521	0.77%
2024/09/19	11	27.72	1	27.55	27.55	10	519	1.93%
2024/09/18	0	0.00	1	27.30	27.30	-1	524	-0.19%
2024/09/12	0	0.00	7	27.16	27.15	-7	532	-1.31%
2024/09/11	5	27.08	1	27.05	27.10	4	534	0.75%
2024/09/10	1.1	27.50	5	27.44	27.20	-3.9	538	-0.72%
2024/09/09	5	27.11	6	27.28	27.40	-1	542	-0.18%
2024/09/06	1	26.80	13	27.09	26.00	-12	540	-2.22%
2024/09/05	0.2	26.50	0	0.00	26.20	0.2	537	0.04%
2024/09/04	2	26.58	0	0.00	26.55	2	540	0.37%
2024/09/03	0.1	27.70	10	27.79	27.60	-9.9	539	-1.83%
2024/08/30	3.1	28.75	1	28.70	28.20	2.1	549	0.38%
2024/08/29	7	28.69	1	28.15	28.70	6	572	1.05%
2024/08/28	2	28.00	0	0.00	28.00	2	569	0.35%
2024/08/27	0	0.00	1	27.73	28.10	-1	571	-0.17%
2024/08/26	1	27.60	3.3	27.64	27.65	-2.3	569	-0.41%
2024/08/23	1	27.35	0	27.95	27.40	1	573	0.17%
2024/08/22	0	0.00	0.1	28.05	27.65	-0.1	575	-0.01%
2024/08/21	1	27.60	0	0.00	28.00	1	576	0.17%
2024/08/20	0	0.00	2	28.00	27.90	-2	573	-0.35%
2024/08/19	1	27.90	8	27.72	27.85	-7	573	-1.22%
2024/08/16	0.2	27.63	2	27.55	27.45	-1.8	578	-0.31%
2024/08/14	1	27.20	0	0.00	27.15	1	584	0.17%
2024/08/13	0	26.80	1	26.90	26.95	-1	588	-0.17%
2024/08/12	0	0.00	1	26.45	26.60	-1	588	-0.17%
2024/08/09	2	26.30	0	0.00	26.10	2	589	0.34%
2024/08/07	19.1	26.87	11	26.73	26.90	8.1	586	1.38%
2024/08/06	2	25.17	9.1	24.76	25.20	-7.1	582	-1.22%
2024/08/05	13.1	25.38	16.5	25.57	25.15	-3.4	575	-0.59%
2024/08/02	6	28.24	3	28.02	27.90	3	564	0.54%
2024/08/01	1	28.90	1	29.10	28.95	0	557	0.00%
2024/07/30	0.2	28.27	1.2	28.15	28.80	-1.1	553	-0.19%
2024/07/29	7.2	28.58	3.1	29.03	28.55	4.2	549	0.76%
2024/07/26	2.1	27.72	2	28.05	28.65	0.1	543	0.01%
2024/07/23	5	29.47	0	0.00	29.20	5	538	0.93%
2024/07/22	5.1	29.48	5.2	29.63	29.30	-0.1	529	-0.02%
2024/07/19	10.1	30.91	9	30.82	30.35	1.1	518	0.21%
2024/07/18	4	31.88	18	32.21	31.90	-14	501	-2.79%
2024/07/17	16	32.86	5	33.07	32.75	11	489	2.26%
2024/07/16	23	33.28	31.1	33.04	32.75	-8	483	-1.66%
2024/07/15	36.8	33.07	9.1	33.35	33.05	27.7	456	6.08%
2024/07/12	118.5	33.12	79.4	32.98	33.30	39.1	423	9.24%	大買/
2024/07/11	38	31.15	2	31.25	31.25	36	335	10.72%
2024/07/10	0.1	30.50	6	30.60	30.55	-5.9	331	-1.78%
2024/07/09	3.1	30.95	8	30.63	30.55	-4.9	335	-1.45%
2024/07/08	6.1	31.55	2.1	31.50	31.20	4	333	1.19%
2024/07/05	16	31.77	26	31.57	31.80	-10	326	-3.06%
2024/07/04	20.1	31.43	19	31.29	31.20	1.1	314	0.35%
2024/07/03	0	0.00	4	30.55	30.50	-4	303	-1.32%
2024/07/02	5	29.92	0	0.00	29.95	5	300	1.66%
2024/07/01	3	30.40	1	30.10	30.00	2	302	0.66%
2024/06/28	0	0.00	2	30.35	30.20	-2	301	-0.66%
2024/06/27	3	30.18	1	30.10	30.00	2	301	0.66%
2024/06/26	1	30.60	16	30.62	30.45	-15	304	-4.92%
2024/06/25	5	29.64	1	29.99	29.95	4	303	1.31%
2024/06/24	13.2	30.61	14	30.62	30.35	-0.8	306	-0.26%
2024/06/21	3	30.15	2	30.00	30.15	1	303	0.34%
2024/06/20	11	29.88	13.2	29.99	30.05	-2.2	302	-0.73%
2024/06/19	0.1	29.95	1	30.15	29.75	-0.9	301	-0.30%
2024/06/18	4	30.11	2	30.20	30.10	2	300	0.68%
2024/06/17	26	30.11	0.1	30.25	30.15	26	301	8.62%
2024/06/14	0.1	30.39	0.1	30.35	30.55	0	299	0.01%
2024/06/13	0	0.00	2	29.70	29.45	-2	292	-0.68%
2024/06/12	2	29.58	0	0.00	29.50	2	292	0.68%
2024/06/11	1.1	30.15	0	0.00	29.50	1.1	292	0.39%
2024/06/06	1.1	30.20	3	29.82	29.65	-1.9	299	-0.63%
2024/06/05	6	30.50	2	30.40	30.20	4	294	1.36%
2024/06/04	19.1	31.58	21	30.92	30.65	-1.9	295	-0.64%
2024/06/03	0	0.00	1	30.50	30.45	-1	276	-0.36%
2024/05/31	0	0.00	1	30.55	30.30	-1	278	-0.36%
2024/05/30	6.1	30.07	14	30.13	29.85	-7.9	289	-2.73%
2024/05/29	3	30.25	1	30.95	30.50	2	292	0.70%
2024/05/28	7	29.98	4	30.00	30.10	3	289	1.04%
2024/05/24	1	29.70	1	29.55	29.85	0	291	0.00%
2024/05/23	2.1	30.00	0	0.00	29.90	2.1	294	0.71%
2024/05/22	7	30.65	8	30.98	30.40	-1	298	-0.34%
2024/05/21	7	30.47	2	30.55	30.30	5	294	1.70%
2024/05/20	3.1	29.93	0	0.00	29.90	3.1	294	1.04%
2024/05/17	6.5	30.38	0	0.00	30.20	6.5	297	2.18%
2024/05/16	0.3	29.60	0	0.00	29.65	0.3	299	0.10%
2024/05/15	0	0.00	0.1	29.55	29.45	-0.1	304	-0.05%
2024/05/13	1	29.30	0	0.00	29.55	1	319	0.31%
2024/05/10	0.1	29.80	1	30.25	29.85	-0.9	321	-0.29%
2024/05/09	0.1	30.00	6	30.05	30.05	-6	328	-1.81%
2024/05/08	3	30.10	1.1	30.38	30.15	2	327	0.60%
2024/05/06	8	29.41	2	29.45	29.40	6	331	1.81%
2024/05/03	0	0.00	10	29.52	29.00	-10	335	-2.98%
2024/05/02	0	0.00	1	29.40	29.25	-1	342	-0.29%
2024/04/30	0	0.00	2.1	30.05	29.85	-2.1	345	-0.61%
2024/04/29	0	0.00	2	29.75	29.80	-2	352	-0.57%
2024/04/26	0	0.00	1	29.80	29.70	-1	356	-0.28%
2024/04/24	0	0.00	2	29.65	29.60	-2	363	-0.55%
2024/04/23	1	28.80	1	29.00	29.15	0	368	0.00%
2024/04/22	0.3	29.58	0	0.00	28.90	0.3	372	0.07%
2024/04/19	0.1	29.80	1	29.30	29.15	-1	379	-0.25%
2024/04/18	1	30.54	0	0.00	30.60	1	383	0.27%
2024/04/17	1	29.35	0	0.00	29.40	1	380	0.27%
2024/04/16	1.1	28.95	1	28.90	28.90	0.1	384	0.01%
2024/04/15	0.1	29.85	0	0.00	29.60	0.1	382	0.03%
2024/04/12	1.1	30.36	0	0.00	30.10	1.1	380	0.28%
2024/04/11	10	30.80	0	0.00	30.60	10	381	2.62%
2024/04/10	0.1	30.94	1	31.15	31.10	-0.9	389	-0.23%
2024/04/09	1	31.71	0	0.00	31.30	1	400	0.26%
2024/04/08	1	30.80	1	30.75	30.70	0	461	0.00%
2024/04/03	1	30.50	2	30.98	30.75	-1	515	-0.19%
2024/04/02	2.4	31.38	0	0.00	31.25	2.4	559	0.43%
2024/03/29	1	31.05	0	0.00	31.15	1	574	0.17%
2024/03/27	1	31.55	0	0.00	31.70	1	574	0.18%
2024/03/26	0	0.00	8	31.54	31.45	-8	575	-1.39%
2024/03/25	1	31.80	3	32.00	32.25	-2	575	-0.35%
2024/03/22	0	0.00	1	31.85	31.70	-1	589	-0.17%
2024/03/20	1	32.25	2	32.10	31.90	-1	645	-0.15%
2024/03/19	3.2	31.36	0	0.00	31.40	3.2	702	0.46%
2024/03/18	2	31.38	21	31.37	31.35	-19	753	-2.52%
2024/03/15	1	31.55	10	31.70	31.55	-9	811	-1.11%
2024/03/14	2	31.63	2	31.78	31.90	0	823	0.00%
2024/03/13	1	31.70	0	0.00	31.45	1	850	0.12%
2024/03/12	4	32.31	0	0.00	32.10	4	850	0.47%
2024/03/11	1	32.35	0	0.00	32.35	1	857	0.12%
2024/03/08	6.3	32.42	5	32.11	32.15	1.3	863	0.15%
2024/03/07	2.2	32.92	2.1	32.81	32.80	0.1	861	0.01%
2024/03/06	4	33.68	1	33.40	33.35	3	859	0.35%
2024/03/05	4	34.03	10	34.10	33.70	-6	858	-0.70%
2024/03/04	3	33.62	0	0.00	33.05	3	844	0.36%
2024/03/01	1	33.60	0	0.00	33.40	1	841	0.12%
2024/02/29	2	33.90	0	0.00	33.95	2	841	0.24%
2024/02/27	1.1	33.45	2	34.13	33.20	-0.9	843	-0.11%
2024/02/26	7	33.51	0	0.00	33.75	7	857	0.82%
2024/02/23	5.2	34.22	0.1	33.99	33.45	5	864	0.58%
2024/02/22	1	34.35	2	34.43	34.35	-1	869	-0.12%
2024/02/21	1	34.15	1	34.30	34.25	0	879	0.00%
2024/02/20	2	34.30	3.1	34.24	34.20	-1.1	877	-0.13%
2024/02/19	4	34.20	2	34.23	34.80	2	876	0.23%
2024/02/16	1.1	33.73	6.4	33.99	34.15	-5.3	870	-0.61%
2024/02/15	3	33.37	8	33.36	33.40	-5	864	-0.58%
2024/02/05	13.1	31.85	1.1	31.63	31.85	12	853	1.40%
2024/02/02	2	32.10	9	32.24	32.05	-7	851	-0.82%
2024/02/01	0	0.00	10	32.58	32.25	-10	849	-1.18%
2024/01/31	1	32.90	0.1	34.20	32.85	0.9	844	0.11%
2024/01/30	1	32.75	0	0.00	32.75	1	846	0.12%
2024/01/26	0	0.00	1	33.16	33.10	-1	843	-0.12%
2024/01/25	2.2	33.51	0	0.00	33.15	2.2	840	0.26%
2024/01/24	0	0.00	1	34.05	34.05	-1	833	-0.12%
2024/01/23	2	34.15	2	34.45	34.25	0	831	0.00%
2024/01/22	3	33.77	1	33.80	33.80	2	825	0.24%
2024/01/18	4.3	33.32	4	33.34	33.30	0.3	821	0.03%
2024/01/17	3	34.02	7	34.10	33.80	-4	817	-0.49%
2024/01/16	2	34.92	6	34.98	34.80	-4	818	-0.49%
2024/01/15	2	35.80	2	35.78	35.55	0	815	0.00%
2024/01/12	4	35.15	0.1	35.15	35.05	4	809	0.49%
2024/01/11	2	34.25	0.1	34.10	34.40	1.9	803	0.24%
2024/01/10	8.1	34.13	2	33.90	33.90	6.1	807	0.75%
2024/01/09	7	34.54	2.1	34.47	34.40	4.9	804	0.61%
2024/01/08	1	35.30	0	0.00	34.90	1	804	0.12%
2024/01/05	2	35.48	2	35.35	35.15	0	803	0.00%
2024/01/04	3	35.57	0	0.00	35.35	3	803	0.37%
2024/01/03	9.1	36.09	2.1	36.14	35.90	7	815	0.85%
2024/01/02	42.7	37.65	53.1	37.54	36.80	-10.4	815	-1.27%
2023/12/29	19	36.54	36.4	37.14	37.35	-17.4	765	-2.27%
2023/12/28	34.2	36.98	28.2	36.91	35.60	5.9	746	0.79%
2023/12/27	4	36.02	8	35.39	36.05	-4	755	-0.53%
2023/12/26	1.1	34.21	5	34.49	34.90	-3.9	788	-0.49%
2023/12/25	0	0.00	2	34.43	34.55	-2	927	-0.22%
2023/12/22	1	34.70	5.1	33.96	33.90	-4.1	939	-0.44%
2023/12/21	3.1	34.25	9	34.38	34.15	-6	936	-0.64%
2023/12/20	0.3	34.97	7	34.76	34.90	-6.8	936	-0.72%
2023/12/19	12	34.40	4.1	34.49	34.50	7.9	936	0.84%
2023/12/18	20.2	35.69	22	35.48	35.35	-1.9	927	-0.20%
2023/12/15	5	37.09	21.9	37.12	37.15	-16.9	907	-1.86%
2023/12/14	76.2	36.94	55	36.86	36.80	21.2	899	2.35%
2023/12/13	53.2	36.32	27.2	36.51	37.00	26	871	2.98%
2023/12/12	62.2	36.66	50.5	36.40	35.50	11.6	827	1.40%
2023/12/11	2	35.05	7.1	34.72	34.55	-5.1	779	-0.65%
2023/12/08	4	34.94	5.1	34.88	35.20	-1.1	767	-0.14%
2023/12/07	5	33.40	0	33.30	33.25	5	740	0.67%
2023/12/06	5.1	32.99	2.1	32.76	32.75	2.9	736	0.40%
2023/12/05	5	33.59	1	33.40	33.40	4	725	0.55%
2023/12/04	3	34.22	1	34.20	34.45	2	721	0.27%
2023/12/01	2	34.05	0	0.00	34.25	2	747	0.27%
2023/11/30	0	0.00	3.1	34.30	34.25	-3.1	745	-0.41%
2023/11/29	3	34.42	3	34.38	34.25	0	744	0.00%
2023/11/28	1.1	34.30	0	0.00	34.50	1.1	745	0.15%
2023/11/24	5	35.29	19	34.87	34.60	-14	747	-1.87%
2023/11/22	1	34.35	4	34.55	34.60	-3	726	-0.41%
2023/11/21	14.1	34.69	12	34.33	34.15	2.1	717	0.29%
2023/11/20	9.1	34.15	3.8	34.28	33.90	5.3	709	0.74%
2023/11/17	3	33.35	0	0.00	33.65	3	695	0.43%
2023/11/16	0.1	32.80	2	32.75	32.95	-1.9	693	-0.27%
2023/11/15	1	32.95	3	33.07	33.30	-2	691	-0.29%
2023/11/14	0	0.00	3	32.67	32.65	-3	691	-0.43%
2023/11/13	1	32.60	0	0.00	32.65	1	694	0.15%
2023/11/10	1	32.80	1	33.05	32.80	0	694	0.00%
2023/11/09	2	33.50	3	33.23	33.25	-1	694	-0.14%
2023/11/08	0.1	33.60	0	0.00	33.75	0.1	697	0.01%
2023/11/07	1	33.25	0	0.00	33.65	1	702	0.14%
2023/11/06	1	33.30	0	0.00	33.10	1	722	0.14%
2023/11/03	1	32.60	3	32.63	32.50	-2	738	-0.27%
2023/11/02	2	32.23	1.1	32.15	32.50	0.9	742	0.12%
2023/11/01	1	32.15	1	32.00	31.90	0	743	0.00%
2023/10/31	3	33.26	7	32.59	32.00	-4	752	-0.53%
2023/10/30	1	33.00	0	0.00	32.80	1	755	0.13%
2023/10/27	4	32.44	0	0.00	32.45	4	759	0.53%
2023/10/26	3	32.50	0	0.00	32.40	3	763	0.39%
2023/10/25	1	33.00	2	33.13	33.15	-1	764	-0.13%
2023/10/24	0	0.00	3	33.18	32.70	-3	765	-0.39%
2023/10/23	1	32.70	1	32.60	32.15	0	765	0.00%
2023/10/20	2	31.98	12	32.05	32.40	-10	768	-1.30%
2023/10/19	20	32.90	10	32.64	32.65	10	780	1.28%
2023/10/18	0	0.00	2	32.75	32.55	-2	780	-0.26%
2023/10/17	1	33.65	1	33.60	33.40	0	779	0.00%
2023/10/16	1	33.30	2	33.58	33.20	-1	785	-0.13%
2023/10/13	3	34.27	3	34.28	34.00	0	793	0.00%
2023/10/12	3	34.63	1.4	34.63	34.60	1.6	804	0.20%
2023/10/11	15	35.52	41	34.97	34.05	-26	808	-3.22%
2023/10/06	8	36.53	11	36.53	36.20	-3	802	-0.37%
2023/10/05	15	36.66	77	36.36	36.15	-62	822	-7.54%
2023/10/04	26	37.09	45	36.76	36.40	-19	842	-2.25%
2023/10/03	43	37.85	19	37.99	37.20	24	824	2.91%
2023/10/02	127.1	37.35	134	37.58	37.75	-6.9	779	-0.88%	大買/大賣/
2023/09/28	133	37.29	96.1	37.32	37.60	36.9	747	4.94%	大買/
2023/09/27	0	0.00	2	35.05	35.05	-2	628	-0.32%
2023/09/26	2	33.88	1	33.85	33.95	1	629	0.16%
2023/09/25	0	0.00	0.2	33.95	33.80	-0.2	660	-0.03%
2023/09/22	1	33.00	1	33.05	33.05	0	660	0.00%
2023/09/21	2	33.90	3	33.48	33.25	-1	661	-0.15%
2023/09/20	3	33.40	2.3	33.93	33.20	0.7	660	0.11%
2023/09/19	29	34.64	11	34.36	34.00	18	669	2.69%
2023/09/18	8	35.33	32.1	35.21	35.40	-24.1	655	-3.68%
2023/09/15	2	33.93	10.1	33.94	33.85	-8.1	634	-1.28%
2023/09/14	1	32.80	5.1	33.27	33.30	-4.1	644	-0.64%
2023/09/13	0	0.00	0.6	32.00	32.20	-0.6	650	-0.09%
2023/09/12	0	0.00	1.2	31.78	31.70	-1.2	665	-0.18%
2023/09/11	0.1	31.80	1.3	31.99	31.70	-1.2	695	-0.17%
2023/09/08	1	31.95	1	32.00	31.90	0	720	0.00%
2023/09/07	3.2	32.00	3	32.25	32.40	0.2	757	0.02%
2023/09/06	9.3	33.32	6	32.83	32.25	3.3	802	0.41%
2023/09/05	0	32.00	1	32.35	31.95	-1	838	-0.12%
2023/09/01	2	32.10	2	32.30	31.90	0	1,071	0.00%
2023/08/31	2	31.98	1	31.45	32.15	1	1,213	0.08%
2023/08/29	0.1	31.20	1	30.90	31.20	-1	1,384	-0.07%
2023/08/28	1	30.85	1	30.90	30.80	0	1,395	0.00%
2023/08/25	0	31.25	2	31.43	31.45	-2	1,397	-0.14%
2023/08/24	0	0.00	2	31.25	31.20	-2	1,399	-0.14%
2023/08/23	0	31.45	0	0.00	31.15	0	1,400	0.00%
2023/08/22	0.1	31.05	7	31.20	31.00	-6.9	1,403	-0.49%
2023/08/21	1.1	31.14	7	31.11	31.05	-6	1,408	-0.42%
2023/08/17	5	30.98	10	32.00	31.90	-5	1,428	-0.35%
2023/08/15	2	31.40	12	31.69	31.75	-10	1,431	-0.70%
2023/08/14	0	0.00	1	31.30	31.40	-1	1,449	-0.07%
2023/08/11	0	0.00	1	32.50	32.30	-1	1,458	-0.07%
2023/08/10	11	32.90	7	33.01	32.50	4	1,451	0.28%
2023/08/09	0	0.00	8.1	33.49	33.75	-8.1	1,427	-0.56%
2023/08/08	2.2	32.31	1	32.30	32.20	1.2	1,406	0.08%
2023/08/07	5.1	32.31	0	0.00	32.30	5.1	1,404	0.36%
2023/08/02	0.3	31.80	0	0.00	31.45	0.3	1,392	0.02%
2023/07/31	1.2	31.30	3	31.25	31.10	-1.8	1,382	-0.13%
2023/07/27	0	0.00	10	31.65	31.50	-10	1,376	-0.73%
2023/07/26	7.1	31.18	4	31.13	31.05	3.1	1,373	0.23%
2023/07/25	0.3	32.12	6	31.92	31.95	-5.8	1,365	-0.42%
2023/07/24	3.2	31.89	27	32.30	32.00	-23.9	1,360	-1.75%
2023/07/21	10.1	33.78	5.1	33.77	33.65	5	1,345	0.37%
2023/07/20	1.1	34.41	6	34.52	34.50	-4.9	1,347	-0.36%
2023/07/19	6.4	33.89	5.4	33.78	33.40	1	1,343	0.07%
2023/07/18	11.1	34.86	18.1	34.41	34.00	-7	1,343	-0.52%
2023/07/17	7.4	35.31	27	34.99	35.20	-19.6	1,334	-1.47%
2023/07/14	5	34.77	5	34.75	34.60	0	1,329	0.00%
2023/07/13	9.2	35.47	10.1	35.49	34.80	-0.9	1,325	-0.07%
2023/07/12	23.2	35.68	11	35.71	35.40	12.2	1,313	0.93%
2023/07/11	10	36.20	17.4	36.05	36.75	-7.4	1,283	-0.58%
2023/07/10	9	35.52	7	35.36	35.05	2	1,254	0.16%
2023/07/07	12	34.65	20	34.46	34.65	-8	1,239	-0.65%
2023/07/06	8	34.71	8.1	35.21	34.40	-0.1	1,227	-0.01%
2023/07/05	11.1	35.35	9	35.15	35.05	2.1	1,217	0.17%
2023/07/04	4.4	34.62	15	34.59	34.50	-10.6	1,199	-0.88%
2023/07/03	23.2	35.14	10	34.93	35.00	13.2	1,185	1.12%
2023/06/30	6	33.31	2	32.90	33.50	4	1,156	0.35%
2023/06/29	14	33.66	0	0.00	33.45	14	1,150	1.22%
2023/06/28	7	33.41	5	33.34	33.40	2	1,149	0.17%
2023/06/27	6	33.46	3.1	33.25	33.35	2.9	1,155	0.25%
2023/06/26	14.1	33.44	2	33.35	33.35	12.1	1,149	1.05%
2023/06/21	9	34.22	6	34.17	34.20	3	1,151	0.26%
2023/06/20	7	34.31	9	34.49	34.10	-2	1,180	-0.17%
2023/06/19	25.3	35.46	8	35.41	35.05	17.3	1,168	1.48%
2023/06/16	9	34.97	26	35.17	34.90	-17	1,157	-1.47%
2023/06/15	37	35.27	23	35.00	35.05	14	1,150	1.22%
2023/06/14	21	36.32	18	36.24	35.70	3	1,141	0.26%
2023/06/13	75	36.52	62.3	36.36	36.50	12.7	1,150	1.11%
2023/06/12	53.3	38.03	41	37.19	36.90	12.3	1,142	1.08%
2023/06/09	74.5	37.85	68	38.14	38.50	6.5	1,102	0.59%
2023/06/08	117	38.14	117.1	38.26	38.55	-0.1	1,038	-0.01%	大買/大賣/
2023/06/07	114.3	37.51	71.9	37.67	37.85	42.5	946	4.48%	大買/
2023/06/06	130.7	34.84	108.1	34.78	35.35	22.6	819	2.76%	大買/大賣/
2023/06/05	47.5	35.07	49.2	35.31	35.50	-1.7	682	-0.25%
2023/06/02	26	31.34	15.1	31.81	32.30	10.9	564	1.93%
2023/06/01	0	0.00	2.1	31.05	30.95	-2.1	562	-0.37%
2023/05/31	8.1	30.77	0	0.00	30.60	8.1	559	1.44%
2023/05/30	1.1	30.55	3	30.57	30.50	-2	561	-0.35%
2023/05/29	2	30.88	4	30.88	30.35	-2	558	-0.36%
2023/05/26	2	30.80	0	0.00	30.80	2	556	0.36%
2023/05/25	2	31.00	0	0.00	30.70	2	555	0.36%
2023/05/24	8	31.05	4	30.58	31.10	4	551	0.73%
2023/05/23	0	0.00	1	30.05	30.05	-1	533	-0.19%
2023/05/22	3	29.85	7	29.99	29.90	-4	532	-0.75%
2023/05/19	5	29.65	3	30.07	29.85	2	534	0.37%
2023/05/18	2	30.30	1	30.90	30.00	1	530	0.19%
2023/05/17	0	0.00	2	29.78	29.85	-2	510	-0.39%
2023/05/15	0	27.95	0	0.00	28.00	0	496	0.00%
2023/05/11	0	0.00	6	28.10	28.00	-6	499	-1.20%
2023/05/09	0	28.60	0	0.00	28.35	0	501	0.00%
2023/05/08	0	0.00	1	28.95	28.85	-1	501	-0.20%
2023/05/05	0	0.00	3	29.00	29.00	-3	502	-0.60%
2023/05/04	0	0.00	0	29.05	29.05	0	509	0.00%
2023/05/02	1	28.90	0	0.00	28.85	1	514	0.19%
2023/04/28	1	28.70	0	0.00	28.80	1	514	0.19%
2023/04/27	1	28.30	0	0.00	28.45	1	516	0.20%
2023/04/26	1	28.40	1	28.00	28.50	0	517	0.00%
2023/04/25	3	28.47	4	28.18	28.00	-1	522	-0.19%
2023/04/24	4	28.93	0	0.00	28.90	4	516	0.77%
2023/04/21	3	29.28	1	29.00	28.90	2	515	0.39%
2023/04/20	2	30.03	1	30.55	30.05	1	507	0.20%
2023/04/19	3	30.98	4	31.03	31.10	-1	503	-0.20%
2023/04/18	6	30.56	2	31.00	30.55	4	493	0.81%
2023/04/14	1	30.30	0	0.00	30.35	1	510	0.20%
2023/04/13	4	30.70	3	30.73	30.30	1	507	0.20%
2023/04/12	3	30.05	1	30.25	30.15	2	499	0.40%
2023/04/11	0	0.00	0	31.00	30.25	0	497	0.00%
2023/04/10	11.1	29.99	11	30.25	30.00	0.1	497	0.01%
2023/03/31	2	29.53	3	30.00	29.65	-1	486	-0.21%
2023/03/30	0	0.00	1	29.60	29.50	-1	485	-0.21%
2023/03/29	0	0.00	1	30.15	29.40	-1	488	-0.20%
2023/03/28	4	30.16	8	30.66	29.75	-4	488	-0.82%
2023/03/27	4	31.06	4	31.09	30.90	0	478	0.00%
2023/03/24	4	31.78	6	31.48	31.00	-2	474	-0.42%
2023/03/23	17.1	31.72	22	31.79	31.80	-4.9	462	-1.05%
2023/03/22	2	30.90	3	31.07	30.80	-1	424	-0.24%
2023/03/21	3	30.88	12	31.09	30.80	-9	419	-2.15%
2023/03/20	4	31.16	0	0.00	30.70	4	416	0.96%
2023/03/17	29.1	31.54	23.5	31.74	31.45	5.6	410	1.37%
2023/03/16	10	31.54	7	31.51	30.30	3	391	0.77%
2023/03/15	23	31.42	14	31.40	31.75	9	362	2.49%
2023/03/14	2	30.60	15	30.32	30.65	-13	339	-3.83%
2023/03/13	4	29.44	1	29.30	29.40	3	338	0.89%
2023/03/10	3	29.88	0	0.00	29.75	3	349	0.86%
2023/03/09	2	31.60	4	30.81	30.50	-2	361	-0.55%
2023/03/08	3	30.93	2	31.10	30.85	1	395	0.25%
2023/03/07	22	30.81	19	31.07	30.60	3	414	0.72%
2023/03/06	38	31.18	33	30.98	30.70	5	405	1.23%
2023/03/03	5	29.58	5	29.61	29.30	0	403	0.00%
2023/03/02	9	29.46	10.2	29.60	29.50	-1.2	405	-0.30%
2023/03/01	3	28.60	1	29.00	28.80	2	418	0.48%
2023/02/24	0.1	28.80	0	0.00	28.75	0.1	429	0.02%
2023/02/23	0	0.00	0.1	29.00	28.90	-0.1	458	-0.01%
2023/02/17	0	0.00	0	29.15	29.25	0	672	0.00%
2023/02/16	1	28.50	1	28.80	29.10	0	671	0.00%
2023/02/15	0	0.00	8	28.51	28.45	-8	672	-1.19%
2023/02/14	1	28.65	0	0.00	28.55	1	677	0.15%
2023/02/13	0	28.40	0	0.00	28.45	0	679	0.00%
2023/02/10	6	28.60	0	0.00	28.40	6	681	0.88%
2023/02/09	0	0.00	1	29.10	29.05	-1	679	-0.15%
2023/02/08	1	29.20	3	29.22	29.15	-2	680	-0.29%
2023/02/07	1	29.50	0	0.00	29.20	1	680	0.15%
2023/02/06	0	29.15	1	29.25	29.30	-1	682	-0.15%
2023/02/03	1	29.30	5	29.00	29.20	-4	683	-0.59%
2023/02/02	1	29.20	0	0.00	29.50	1	683	0.15%
2023/02/01	3	28.99	4	28.90	28.85	-1	680	-0.14%
2023/01/31	1	28.65	22	28.62	28.75	-21	692	-3.03%
2023/01/30	0	0.00	1	28.35	28.20	-1	693	-0.14%
2023/01/17	5	27.78	4	27.73	27.70	1	694	0.15%
2023/01/16	0	28.00	1.1	27.91	27.85	-1.1	693	-0.16%
2023/01/13	2.1	28.21	5	27.91	27.95	-3	697	-0.42%
2023/01/11	0	0.00	5	28.92	28.95	-5	697	-0.72%
2023/01/05	6.1	29.47	1	29.50	29.00	5.1	703	0.72%
2023/01/04	3	28.93	1	29.40	29.40	2	690	0.29%
2023/01/03	0.1	27.75	20	27.41	28.10	-19.9	680	-2.92%
2022/12/30	15	28.17	0	0.00	27.85	15	683	2.19%
2022/12/29	0	0.00	1	27.70	27.80	-1	682	-0.15%
2022/12/28	2	28.30	1	28.85	28.20	1	683	0.15%
2022/12/27	0	0.00	1	28.75	28.85	-1	685	-0.15%
2022/12/23	2	28.43	1	28.60	28.50	1	693	0.14%
2022/12/22	1	28.75	0	28.50	28.65	1	696	0.14%
2022/12/21	1	28.30	7	28.35	28.30	-6	699	-0.86%
2022/12/20	1	28.70	2	28.75	28.65	-1	699	-0.14%
2022/12/19	0	0.00	1	29.20	29.20	-1	704	-0.14%
2022/12/16	1	29.70	1.5	29.67	29.60	-0.5	704	-0.07%
2022/12/15	1	30.40	0	0.00	30.35	1	703	0.14%
2022/12/13	0	0.00	3	30.37	30.25	-3	703	-0.43%
2022/12/12	0	0.00	7	30.18	30.50	-7	706	-0.99%
2022/12/09	9	30.68	1	30.60	30.50	8	707	1.13%
2022/12/08	1	31.50	4.1	31.31	31.15	-3.1	706	-0.43%
2022/12/07	4	30.76	5.6	31.07	31.00	-1.6	706	-0.23%
2022/12/06	2.5	31.90	7.8	31.71	31.40	-5.3	704	-0.75%
2022/12/05	12	32.51	3	32.60	32.20	9	709	1.27%
2022/12/02	13	32.65	5	32.78	32.95	8	721	1.10%
2022/12/01	3	32.73	5	32.69	32.60	-2	725	-0.28%
2022/11/30	50.4	32.82	25	32.83	33.05	25.4	741	3.42%
2022/11/29	83	32.45	83	31.71	31.80	0	711	0.00%
2022/11/28	7	30.64	10	30.93	31.10	-3	717	-0.42%
2022/11/25	57	30.88	38	31.35	30.15	19	835	2.27%
2022/11/24	7	30.92	33	31.04	31.35	-26	853	-3.05%
2022/11/23	11.2	31.86	8	31.26	30.90	3.2	847	0.38%
2022/11/22	1	32.00	3	31.70	31.85	-2	830	-0.24%
2022/11/21	13	32.27	12	32.45	32.35	1	825	0.12%
2022/11/18	148.1	32.62	153	32.80	32.50	-4.9	795	-0.62%	大買/大賣/
2022/11/17	31	30.55	13.1	31.34	31.50	17.9	630	2.84%
2022/11/15	1	28.20	2	28.50	28.55	-1	579	-0.17%
2022/11/11	1	28.00	0	0.00	27.50	1	587	0.17%
2022/11/04	1	28.40	1	28.65	28.45	0	593	0.00%
2022/11/03	0	0.00	7	28.26	28.40	-7	609	-1.15%
2022/11/02	0	0.00	1	28.60	28.20	-1	606	-0.16%
2022/11/01	0	27.90	0	0.00	28.30	0	605	0.00%
2022/10/28	0.1	27.65	1	27.65	27.30	-0.9	610	-0.15%
2022/10/27	5	28.15	6	27.78	27.80	-1	612	-0.16%
2022/10/26	1	26.45	1	26.80	26.70	0	599	0.00%
2022/10/24	1	26.05	0	25.80	25.85	1	603	0.17%
2022/10/21	0.1	26.00	0	0.00	25.80	0.1	605	0.01%
2022/10/20	1	26.45	3	26.30	26.25	-2	604	-0.33%
2022/10/19	0	0.00	2	26.28	26.80	-2	609	-0.33%
2022/10/14	1	25.00	3	25.52	25.40	-2	682	-0.29%
2022/10/13	1.1	25.48	0	0.00	24.30	1.1	688	0.15%
2022/10/11	2	26.80	1	26.35	26.45	1	756	0.13%
2022/10/07	1	28.20	2	28.23	28.10	-1	766	-0.13%
2022/10/06	1	27.70	0	0.00	27.70	1	769	0.13%
2022/10/04	1	27.30	0	0.00	27.70	1	784	0.13%
2022/10/03	1	26.40	1	26.50	26.80	0	786	0.00%
2022/09/30	2	26.53	1	26.57	26.90	1	785	0.12%
2022/09/29	1.1	27.39	13	27.22	27.20	-12	787	-1.52%
2022/09/28	1	27.25	2	28.00	26.90	-1	787	-0.13%
2022/09/27	4	27.95	8	28.47	28.65	-4	785	-0.51%
2022/09/26	3	28.43	5.1	29.09	28.40	-2.1	782	-0.26%
2022/09/23	0	30.20	1	30.65	30.40	-1	777	-0.13%
2022/09/22	1	29.80	7	29.96	30.75	-6	780	-0.77%
2022/09/21	1	30.60	0	0.00	30.45	1	779	0.13%
2022/09/20	0	0.00	2	31.50	31.35	-2	775	-0.26%
2022/09/19	7	31.59	2	31.35	31.35	5	777	0.64%
2022/09/16	2	32.30	6.1	32.50	32.55	-4.1	777	-0.53%
2022/09/15	2	32.90	1	33.20	32.25	1	776	0.13%
2022/09/14	4	32.85	2	32.75	32.70	2	783	0.26%
2022/09/13	4	33.26	4	33.23	33.00	0	782	0.00%
2022/09/12	12	34.14	5.1	34.00	33.50	6.9	787	0.88%
2022/09/08	4	33.49	12.1	33.41	33.75	-8.1	783	-1.03%
2022/09/07	14	32.61	6	32.84	33.95	8	771	1.04%
2022/09/06	23	33.34	15.1	33.14	32.80	7.9	763	1.03%
2022/09/05	5	31.85	2	31.91	31.75	3	739	0.40%
2022/09/02	32.3	33.65	27	33.56	33.15	5.3	731	0.72%
2022/09/01	114.3	34.67	83.1	34.83	34.75	31.2	704	4.43%	大買/
2022/08/31	31.1	33.29	25	33.21	33.95	6.1	578	1.05%
2022/08/30	2	30.75	3	30.83	30.90	-1	525	-0.19%
2022/08/29	1	29.90	0	0.00	29.85	1	523	0.19%
2022/08/26	0	0.00	1	30.60	30.75	-1	531	-0.19%
2022/08/25	1	30.05	0	0.00	29.85	1	526	0.19%
2022/08/24	1	30.00	0	0.00	29.95	1	527	0.19%
2022/08/23	2	29.60	2	30.00	29.80	0	529	0.00%
2022/08/22	0	0.00	11	30.91	30.60	-11	527	-2.09%
2022/08/19	3	31.48	5	31.20	31.00	-2	528	-0.38%
2022/08/18	4	30.85	3	30.85	30.85	1	518	0.19%
2022/08/17	0	0.00	3	30.92	31.00	-3	516	-0.58%
2022/08/16	0	0.00	1	31.40	30.65	-1	514	-0.19%
2022/08/15	2	31.05	2.1	31.19	30.90	-0.1	512	-0.02%
2022/08/12	1	30.45	0	0.00	30.45	1	505	0.20%
2022/08/11	2	30.98	1	30.75	30.35	1	503	0.20%
2022/08/10	6	30.82	3.4	30.75	30.70	2.6	496	0.52%
2022/08/05	0	0.00	3	29.30	29.15	-3	482	-0.62%
2022/08/04	1	29.70	0	0.00	28.70	1	481	0.21%
2022/08/03	1	29.40	2	30.45	29.60	-1	475	-0.21%
2022/08/02	2	29.70	1.1	29.57	29.80	1	475	0.20%
2022/07/29	0	0.00	1	30.80	30.30	-1	479	-0.21%
2022/07/28	0	0.00	4	30.65	30.20	-4	474	-0.84%
2022/07/27	2	30.30	5.1	30.64	30.90	-3.1	471	-0.66%
2022/07/26	1.2	30.83	4	31.24	30.30	-2.8	467	-0.60%
2022/07/25	30.1	32.62	47	32.41	31.50	-16.9	459	-3.68%
2022/07/22	13	31.50	12.1	30.79	32.00	1	418	0.23%
2022/07/21	17	30.09	4	30.10	30.40	13	401	3.24%
2022/07/20	1	29.45	1	29.70	29.45	0	388	0.01%
2022/07/19	3	30.75	5.2	30.61	30.30	-2.2	383	-0.57%
2022/07/18	25	31.15	28	31.32	31.05	-3	368	-0.81%
2022/07/15	12	29.10	5	28.98	28.80	7	309	2.27%
2022/07/14	2	28.15	1.7	28.08	27.95	0.4	297	0.12%
2022/07/13	5	28.18	3	27.45	27.80	2	292	0.68%
2022/07/12	3	27.48	11	27.45	27.00	-8	285	-2.80%
2022/07/11	10	27.38	0	0.00	27.60	10	278	3.60%
2022/07/07	1	23.80	1	24.80	26.35	0	282	0.00%
2022/06/29	2	28.83	0	0.00	28.55	2	269	0.74%
2022/06/28	0	0.00	0.1	29.00	29.20	-0.1	268	-0.04%
2022/06/27	1	29.80	2	29.38	29.25	-1	275	-0.36%
2022/06/23	1	27.55	3	27.60	27.55	-2	269	-0.74%
2022/06/22	1	27.60	0	0.00	27.60	1	267	0.37%
2022/06/21	0	0.00	1	29.90	29.85	-1	256	-0.39%
2022/06/20	3	29.62	0	0.00	29.25	3	255	1.17%
2022/06/17	1	32.00	2	32.28	32.45	-1	245	-0.41%
2022/06/16	0	0.00	5	32.71	31.65	-5	237	-2.10%
2022/06/15	8.4	33.07	3	33.15	32.80	5.4	237	2.29%
2022/06/14	0.5	32.90	2	32.40	32.75	-1.5	231	-0.63%
2022/06/13	2	32.00	1	32.25	32.30	1	225	0.44%
2022/06/10	1	31.75	2	32.73	32.60	-1	223	-0.45%
2022/06/09	0	0.00	1	31.50	31.50	-1	221	-0.45%
2022/06/07	2	31.75	1	31.45	31.40	1	223	0.45%
2022/06/06	2	32.18	1	32.40	32.00	1	225	0.44%
2022/06/02	0	0.00	1	30.90	30.85	-1	227	-0.44%
2022/06/01	1	30.50	2	30.65	30.30	-1	231	-0.43%
2022/05/30	0	0.00	1	30.10	30.00	-1	231	-0.43%
2022/05/27	1	29.80	20	29.79	29.35	-19	231	-8.22%
2022/05/16	0.1	28.30	0	0.00	28.30	0.1	239	0.03%
2022/05/13	0	0.00	2	28.00	27.80	-2	238	-0.84%
2022/05/12	0	0.00	0	27.55	27.30	0	239	0.00%
2022/05/11	1	27.90	1	28.00	27.90	0	239	0.00%
2022/05/10	1	27.20	2	27.88	28.00	-1	239	-0.42%
2022/05/09	3.1	27.49	0	0.00	26.90	3.1	234	1.30%
2022/05/05	2	30.18	1	30.40	30.20	1	227	0.44%
2022/05/04	1	30.00	0	0.00	30.05	1	232	0.43%
2022/04/28	0	0.00	7	29.80	30.05	-7	245	-2.86%
2022/04/27	4	30.55	0	0.00	29.90	4	245	1.63%
2022/04/25	1	32.00	2	31.88	31.75	-1	240	-0.42%
2022/04/22	0	0.00	1	32.85	32.90	-1	239	-0.42%
2022/04/20	0	33.50	3	33.47	33.40	-3	243	-1.23%
2022/04/18	0	33.65	0.1	33.80	33.65	0	250	-0.02%
2022/04/14	0	0.00	7	35.91	35.55	-7	260	-2.68%
2022/04/13	1.1	34.87	2.1	35.01	35.10	-1	258	-0.40%
2022/04/12	1	34.05	1	34.10	34.05	0	260	0.00%
2022/04/08	0	0.00	3	34.07	34.30	-3	271	-1.11%
2022/04/06	0	0.00	2	33.60	33.80	-2	275	-0.73%
2022/04/01	0	33.45	0	0.00	33.45	0	279	0.00%
2022/03/30	1	34.30	4.2	33.86	34.70	-3.2	288	-1.11%
2022/03/28	0	33.28	0	33.00	32.95	0	306	0.00%
2022/03/24	1	33.50	0	0.00	33.50	1	330	0.30%
2022/03/23	0.1	33.70	1	33.50	33.50	-0.9	334	-0.27%
2022/03/22	1	33.60	0	0.00	33.50	1	342	0.29%
2022/03/18	0	0.00	1	33.40	33.75	-1	357	-0.28%
2022/03/17	3	32.63	3	32.90	32.85	0	357	0.00%
2022/03/16	2	31.80	1	31.80	32.25	1	358	0.28%
2022/03/15	2.1	32.31	1.2	32.28	32.05	0.9	366	0.25%
2022/03/14	2	32.05	2	32.58	32.55	0	369	0.00%
2022/03/11	3.1	32.52	0.3	32.70	32.50	2.8	369	0.76%
2022/03/09	0	0.00	1	32.85	33.10	-1	374	-0.27%
2022/03/08	1.1	33.49	20	32.73	32.60	-19	383	-4.94%
2022/03/07	1.1	34.53	0	0.00	34.35	1.1	380	0.28%
2022/03/04	2.1	35.60	0	0.00	35.70	2.1	416	0.49%
2022/03/01	0	0.00	3	36.10	36.30	-3	459	-0.65%
2022/02/24	5.6	35.81	7	35.68	35.70	-1.4	476	-0.30%
2022/02/23	0	0.00	2	36.40	36.55	-2	506	-0.39%
2022/02/22	0.1	36.41	0	0.00	36.40	0.1	622	0.01%
2022/02/21	0	0.00	10	36.82	37.00	-10	628	-1.59%
2022/02/17	0	37.00	2	37.10	37.05	-2	638	-0.31%
2022/02/15	0	36.80	0	0.00	36.85	0	658	0.00%
2022/02/11	0.1	37.40	5	37.40	37.40	-4.9	670	-0.73%
2022/02/10	1	37.25	2	37.25	37.45	-1	672	-0.15%
2022/02/08	1	36.70	0	0.00	36.90	1	674	0.15%
2022/02/07	0	0.00	1	35.95	35.80	-1	677	-0.15%
2022/01/26	0.2	35.51	0	0.00	35.30	0.2	683	0.03%
2022/01/25	3.1	35.82	1	35.95	35.70	2.1	692	0.30%
2022/01/24	0.1	36.25	8	36.04	36.30	-8	707	-1.12%
2022/01/21	1.1	37.02	0	0.00	37.00	1.1	708	0.15%
2022/01/20	0	0.00	1.1	37.44	37.50	-1.1	709	-0.15%
2022/01/19	0	0.00	6	37.30	37.05	-6	714	-0.84%
2022/01/14	2.1	36.84	2	36.83	37.10	0.1	758	0.01%
2022/01/13	0	0.00	0	37.60	37.50	0	761	0.00%
2022/01/12	3.1	37.06	0	0.00	37.05	3.1	762	0.40%
2022/01/11	1	37.50	0	0.00	37.40	1	762	0.13%
2022/01/07	2.1	37.91	0	0.00	37.85	2.1	761	0.27%
2022/01/06	1.2	38.40	7	38.41	38.55	-5.9	755	-0.77%
2022/01/05	6.1	38.76	0	0.00	38.60	6.1	756	0.80%
2022/01/04	11.1	39.81	19	39.74	39.55	-8	752	-1.06%
2022/01/03	2	39.15	0	0.00	39.05	2	744	0.27%
2021/12/30	0.1	39.50	3	39.36	39.45	-3	744	-0.40%
2021/12/29	1	39.10	1.3	39.50	39.10	-0.3	743	-0.04%
2021/12/28	0.1	39.00	2	38.85	38.85	-2	742	-0.26%
2021/12/27	4.1	39.72	1	39.30	39.30	3	749	0.41%
2021/12/24	4.1	40.18	6	39.47	39.55	-2	753	-0.26%
2021/12/23	16	40.16	6.1	39.85	40.05	9.9	751	1.32%
2021/12/22	0	0.00	5	39.21	39.35	-5	741	-0.67%
2021/12/21	7.1	39.30	0.1	39.40	39.25	7	738	0.95%
2021/12/20	1	38.00	0	0.00	38.20	1	721	0.14%
2021/12/17	2	38.33	1	38.30	38.05	1	720	0.14%
2021/12/16	0	0.00	1	38.60	38.40	-1	720	-0.14%
2021/12/15	0	0.00	2	37.85	37.75	-2	716	-0.28%
2021/12/14	5.6	37.50	5	37.36	37.30	0.6	716	0.08%
2021/12/13	1.3	38.26	0	0.00	38.25	1.3	706	0.18%
2021/12/10	1.1	38.41	0	0.00	38.30	1.1	702	0.15%
2021/12/09	2	38.82	4	38.66	38.40	-2	702	-0.28%
2021/12/08	1	38.40	0	0.00	38.15	1	694	0.14%
2021/12/06	0.1	37.72	0	0.00	37.60	0.1	689	0.01%
2021/12/03	3	37.77	1	37.75	37.60	2	696	0.29%
2021/12/02	3.1	37.70	0	0.00	37.40	3.1	703	0.43%
2021/12/01	0	0.00	2	38.00	38.10	-2	701	-0.29%
2021/11/30	2.1	38.42	0.1	37.55	37.55	2.1	720	0.28%
2021/11/29	0.5	37.85	5	38.12	38.10	-4.6	788	-0.58%
2021/11/26	8.2	38.98	1	38.80	38.85	7.2	806	0.89%
2021/11/25	4.1	40.08	1	41.50	40.00	3.1	794	0.38%
2021/11/24	5.1	40.34	7.2	40.35	40.10	-2.2	775	-0.28%
2021/11/23	5	40.97	4.1	40.92	40.60	0.9	769	0.12%
2021/11/22	22	41.97	16	41.73	42.00	6	764	0.79%
2021/11/19	42	42.27	35.2	42.40	42.70	6.8	761	0.90%
2021/11/18	1	39.25	2	39.95	39.30	-1	649	-0.15%
2021/11/17	1.1	39.10	0	0.00	39.15	1.1	647	0.16%
2021/11/16	0.1	39.60	1	39.75	39.30	-1	649	-0.15%
2021/11/15	4	39.05	0	0.00	39.85	4	650	0.62%
2021/11/12	3	38.80	2	38.95	38.75	1	648	0.16%
2021/11/11	4	39.08	0	0.00	38.90	4	648	0.62%
2021/11/10	3	39.78	0	0.00	39.70	3	656	0.46%
2021/11/09	0.1	39.95	0	0.00	39.85	0.1	661	0.02%
2021/11/08	1	39.95	2	40.20	40.05	-1	664	-0.15%
2021/11/05	0.1	40.40	1.2	40.24	40.20	-1.1	679	-0.17%
2021/11/04	1	40.50	3	41.07	40.40	-2	728	-0.27%
2021/11/03	0.1	40.20	0	0.00	40.35	0.1	732	0.01%
2021/11/02	5.8	41.22	4	41.30	40.15	1.8	732	0.24%
2021/11/01	1	41.90	1	42.00	42.20	0	726	0.00%
2021/10/29	0	40.30	0	0.00	41.05	0	727	0.00%
2021/10/28	0.1	41.10	7	41.06	40.80	-7	737	-0.94%
2021/10/26	5	41.60	6	41.56	40.60	-1	738	-0.14%
2021/10/25	6	39.79	3	40.60	40.60	3	712	0.42%
2021/10/22	2	38.80	0	0.00	39.40	2	716	0.28%
2021/10/21	0	0.00	1	38.75	38.75	-1	722	-0.14%
2021/10/20	0	0.00	1	38.70	38.80	-1	724	-0.14%
2021/10/19	0	0.00	3.2	38.47	38.40	-3.2	737	-0.43%
2021/10/18	3	37.83	1	38.15	37.85	2	743	0.27%
2021/10/15	0	0.00	4	37.63	37.80	-4	766	-0.52%
2021/10/13	0.1	36.78	0	0.00	36.20	0.1	784	0.01%
2021/10/12	0.1	37.50	0	0.00	37.15	0.1	790	0.01%
2021/10/08	0	0.00	3	38.28	38.20	-3	796	-0.38%
2021/10/06	2	37.40	2	37.08	37.10	0	829	0.00%
2021/10/05	2	36.98	2	36.38	37.15	0	837	0.00%
2021/10/04	26.1	37.56	2	37.30	37.00	24.1	851	2.82%
2021/10/01	7.2	38.57	1	38.50	38.70	6.2	858	0.72%
2021/09/30	0	39.65	0	0.00	39.35	0	867	0.00%
2021/09/29	6	39.63	0	0.00	39.65	6	897	0.67%
2021/09/28	1.1	39.85	0	0.00	40.05	1.1	950	0.11%
2021/09/27	2	39.90	1	40.00	40.05	1	967	0.10%
2021/09/24	2	39.40	2.2	39.26	39.30	-0.2	978	-0.02%
2021/09/23	1	39.30	0	0.00	39.15	1	988	0.10%
2021/09/22	0	0.00	1	38.20	39.10	-1	1,002	-0.10%
2021/09/17	0	40.00	0	40.00	39.80	0	1,033	0.00%
2021/09/16	1	39.60	0	0.00	39.85	1	1,094	0.09%
2021/09/15	0	0.00	1	39.90	39.95	-1	1,100	-0.09%
2021/09/14	1	40.40	1.2	40.65	40.25	-0.2	1,111	-0.01%
2021/09/13	4	40.11	5.2	39.98	40.10	-1.2	1,119	-0.11%
2021/09/10	1	40.14	1	40.10	40.10	0	1,122	0.00%
2021/09/09	3	39.92	1	39.60	39.90	2	1,124	0.18%
2021/09/08	6.1	40.13	3	39.83	39.75	3.1	1,125	0.27%
2021/09/07	2	41.13	5	41.16	40.75	-3	1,121	-0.27%
2021/09/06	8	42.63	10	42.52	41.60	-2	1,116	-0.18%
2021/09/03	14	43.15	4	42.78	42.70	10	1,115	0.90%
2021/09/02	81.6	44.86	89	44.56	43.15	-7.4	1,092	-0.68%
2021/09/01	28	43.36	37.4	44.64	44.70	-9.4	988	-0.96%
2021/08/31	0.1	40.20	0	0.00	40.65	0.1	964	0.01%
2021/08/30	0	0.00	1	40.70	40.65	-1	972	-0.10%
2021/08/26	4	41.71	1.5	41.28	41.15	2.5	989	0.25%
2021/08/25	6.1	42.57	6	42.88	42.10	0.1	998	0.01%
2021/08/23	1	40.40	1	40.60	40.60	0	992	0.00%
2021/08/20	0	0.00	2	39.88	39.85	-2	1,003	-0.20%
2021/08/19	1	39.20	3	40.38	39.25	-2	1,009	-0.20%
2021/08/18	0	0.00	2.2	39.30	40.50	-2.2	1,017	-0.22%
2021/08/17	1.2	39.89	3	39.85	39.55	-1.8	1,029	-0.17%
2021/08/16	5.1	39.84	2	39.73	39.85	3.1	1,033	0.30%
2021/08/13	1	41.50	1.1	41.31	41.20	-0.1	1,034	-0.01%
2021/08/12	1.1	42.32	0	42.50	42.50	1.1	1,042	0.10%
2021/08/11	6.1	43.00	3	43.33	42.70	3.1	1,062	0.29%
2021/08/10	18	45.11	20	45.14	43.70	-2	1,084	-0.18%
2021/08/09	2.1	43.31	4.7	43.82	43.75	-2.7	1,070	-0.25%
2021/08/06	4.1	43.72	0	44.20	43.70	4.1	1,085	0.38%
2021/08/05	1.1	44.30	3	45.09	44.40	-2	1,121	-0.18%
2021/08/04	10.1	45.04	0	0.00	44.35	10.1	1,177	0.86%
2021/08/03	0	0.00	8	44.62	45.20	-8	1,202	-0.67%
2021/08/02	3.1	42.88	3	42.90	43.15	0.1	1,201	0.00%
2021/07/30	3.1	43.88	0	0.00	43.30	3.1	1,241	0.25%
2021/07/29	1.2	44.04	3	43.98	43.95	-1.9	1,256	-0.15%
2021/07/28	5.1	42.77	8	42.66	43.50	-3	1,277	-0.23%
2021/07/27	4.3	45.68	0	0.00	45.00	4.3	1,334	0.32%
2021/07/26	17	45.81	12	45.89	46.20	5	1,378	0.36%
2021/07/23	0	0.00	5	45.54	45.35	-5	1,392	-0.36%
2021/07/22	1	44.25	6	44.06	44.15	-5	1,427	-0.35%
2021/07/21	9.1	43.80	11	43.87	43.35	-1.9	1,445	-0.13%
2021/07/20	3.1	45.34	5.1	45.09	44.95	-2.1	1,454	-0.14%
2021/07/19	6	46.23	2	46.30	46.05	4	1,466	0.27%
2021/07/16	5	46.61	4	46.63	46.65	1	1,517	0.07%
2021/07/15	3.1	46.00	2	46.13	46.20	1.1	1,539	0.07%
2021/07/14	13.2	46.11	0.1	46.10	45.90	13.1	1,568	0.83%
2021/07/13	10.1	47.43	16	47.69	46.65	-6	1,582	-0.38%
2021/07/12	3.1	47.21	5	47.82	47.40	-1.9	1,618	-0.12%
2021/07/09	6.1	47.58	8	47.42	47.65	-1.9	1,665	-0.12%
2021/07/08	2	47.75	5	48.17	47.70	-3	1,765	-0.17%
2021/07/07	3.1	48.39	0	0.00	48.35	3.1	1,895	0.16%
2021/07/06	10.2	49.21	6	49.48	48.85	4.2	2,267	0.19%
2021/07/05	23.1	50.74	19.2	50.60	50.90	4	2,654	0.15%
2021/07/02	4	47.84	13	47.66	48.40	-9	2,739	-0.33%
2021/07/01	11.1	47.09	11	47.33	46.70	0.1	2,755	0.00%
2021/06/30	5.7	48.44	17	48.74	48.05	-11.3	2,770	-0.41%
2021/06/29	9.3	48.98	23	48.67	48.45	-13.7	2,794	-0.49%
2021/06/28	38.1	50.25	17	50.65	50.00	21.1	2,837	0.74%
2021/06/25	33.2	51.44	6	50.46	51.30	27.2	2,821	0.97%
2021/06/24	5.2	48.40	0	0.00	48.30	5.2	2,771	0.19%
2021/06/23	1	46.90	4	48.11	48.10	-3	2,779	-0.11%
2021/06/22	8.1	47.16	0.1	47.11	46.60	8	2,788	0.29%
2021/06/21	4.1	47.57	1	47.90	47.40	3.1	2,809	0.11%
2021/06/18	2.5	48.01	2	48.30	48.30	0.5	2,867	0.02%
2021/06/17	2.2	47.67	0	0.00	48.40	2.2	2,894	0.07%
2021/06/16	1	48.40	4	48.10	47.90	-3	2,944	-0.10%
2021/06/15	4	47.93	4	48.03	48.05	0	3,031	0.00%
2021/06/11	6	47.89	0	0.00	47.65	6	3,060	0.20%
2021/06/09	0	0.00	4	47.45	47.00	-4	3,155	-0.13%
2021/06/08	0	0.00	1	47.70	47.35	-1	3,249	-0.03%
2021/06/07	3.1	46.30	1	46.20	47.50	2.1	3,445	0.06%
2021/06/04	1.1	47.12	2	47.35	47.00	-0.9	3,651	-0.03%
2021/06/03	2	48.50	6	48.43	48.45	-4	3,679	-0.11%
2021/06/02	2.1	48.15	1	47.50	47.85	1.1	3,760	0.03%
2021/06/01	4	48.65	2	48.40	48.45	2	3,862	0.05%
2021/05/31	2	47.53	2	47.60	47.75	0	3,901	0.00%
2021/05/28	2	47.08	2	47.18	46.95	0	3,912	0.00%
2021/05/27	0	46.98	3	46.40	47.00	-3	3,919	-0.08%
2021/05/26	3	45.46	3.1	45.43	46.00	-0.1	3,931	0.00%
2021/05/25	2.1	45.84	3	45.97	45.15	-0.9	3,941	-0.02%
2021/05/24	2	44.08	2	43.93	44.60	0	3,971	0.00%
2021/05/21	0	46.60	4	43.38	44.05	-4	4,012	-0.10%
2021/05/20	14.2	42.55	2	42.95	42.40	12.2	4,098	0.30%
2021/05/19	11	42.18	10	42.56	43.00	1	4,218	0.02%
2021/05/18	7.1	41.49	14	41.29	41.95	-6.9	4,310	-0.16%
2021/05/17	3.1	38.48	2	38.35	38.15	1.1	4,293	0.03%
2021/05/14	5.3	43.68	15	42.70	42.20	-9.7	4,266	-0.23%
2021/05/13	16	42.07	6	43.25	42.80	10	4,274	0.23%
2021/05/12	15.3	42.22	27.1	42.60	42.10	-11.9	4,271	-0.28%
2021/05/11	9.3	47.19	11	47.55	45.30	-1.7	4,219	-0.04%
2021/05/10	7.3	50.17	4.2	50.14	49.95	3.1	4,204	0.07%
2021/05/07	12.3	51.14	5	51.02	51.10	7.3	4,316	0.17%
2021/05/06	4.2	49.74	1	49.10	49.35	3.2	4,306	0.08%
2021/05/05	5.2	50.20	3	49.48	49.15	2.2	4,316	0.05%
2021/05/04	21.4	50.28	26.3	50.21	49.05	-4.9	4,326	-0.11%
2021/05/03	20.1	54.26	13	54.38	53.10	7.1	4,311	0.17%
2021/04/29	20	57.80	7	57.59	57.20	13	4,278	0.30%
2021/04/28	10	58.49	29.2	58.58	58.60	-19.2	4,277	-0.45%
2021/04/27	12.1	56.46	4.2	56.82	56.90	7.9	4,261	0.19%
2021/04/26	9	57.46	8	58.08	57.40	1	4,258	0.02%
2021/04/23	4	56.27	8	55.65	56.70	-4	4,249	-0.09%
2021/04/22	36.5	57.25	12.1	57.61	56.00	24.4	4,252	0.57%
2021/04/21	7.2	58.97	5	59.54	58.70	2.2	4,213	0.05%
2021/04/20	17.4	60.05	23.2	60.07	59.70	-5.8	4,196	-0.14%
2021/04/19	12	59.16	9.7	59.09	59.30	2.4	4,171	0.06%
2021/04/16	35.2	59.90	41	59.70	59.30	-5.8	4,157	-0.14%
2021/04/15	16.5	60.31	6.3	60.37	60.70	10.2	4,139	0.25%
2021/04/14	19.3	59.46	28	60.18	59.20	-8.7	4,100	-0.21%
2021/04/13	87	63.35	102.4	63.16	61.60	-15.4	4,058	-0.38%	大賣/
2021/04/12	207	68.73	144.4	68.05	65.60	62.6	3,930	1.59%	大買/大賣/
2021/04/09	191.6	62.53	186.2	62.45	65.40	5.4	3,563	0.15%	大買/大賣/
2021/04/08	33.7	59.51	74	58.76	59.50	-40.3	3,170	-1.27%
2021/04/07	1	55.50	17	56.34	56.90	-16	3,035	-0.53%
2021/04/06	41	56.01	6.1	55.70	55.50	35	3,032	1.15%
2021/04/01	11	57.03	15.1	56.98	56.90	-4.1	3,013	-0.13%
2021/03/31	26	57.17	34.5	57.20	57.20	-8.5	2,993	-0.28%
2021/03/30	7.1	55.20	4	55.05	55.00	3.1	2,959	0.10%
2021/03/29	5	54.90	2	55.10	54.90	3	2,982	0.10%
2021/03/26	2	54.40	2	54.80	54.50	0	2,996	0.00%
2021/03/25	8	54.28	5	54.76	54.10	3	2,996	0.10%
2021/03/24	8.1	55.09	11	55.24	54.80	-2.9	2,990	-0.10%
2021/03/23	39	55.62	8	55.21	55.00	31	2,984	1.04%
2021/03/22	4	58.08	3	58.33	57.70	1	2,940	0.03%
2021/03/19	18	58.48	18	58.62	58.20	0	2,938	0.00%
2021/03/18	18.1	59.13	16	59.42	58.60	2.1	2,913	0.07%
2021/03/17	13	57.47	3	57.97	58.10	10	2,900	0.34%
2021/03/16	18.5	58.15	15	57.76	58.10	3.5	2,912	0.12%
2021/03/15	11.1	58.20	10.1	58.07	57.40	1	2,910	0.04%
2021/03/12	53.1	58.37	48.1	57.97	56.80	5	2,896	0.17%
2021/03/11	174.2	60.10	117	60.24	59.60	57.2	2,914	1.96%	大買/大賣/
2021/03/10	92.1	60.35	81.1	60.09	60.60	10.9	2,877	0.38%
2021/03/09	6	56.65	6	57.43	56.40	0	2,759	0.00%
2021/03/08	37	57.95	37.4	57.75	57.00	-0.4	2,776	-0.01%
2021/03/05	18.7	57.08	28.1	57.27	56.70	-9.4	2,785	-0.34%
2021/03/04	15	55.29	29	55.42	54.50	-14	2,786	-0.50%
2021/03/03	25.1	53.73	5	53.88	53.50	20.1	3,151	0.64%
2021/03/02	6.3	55.03	6.2	54.84	53.90	0.1	3,460	0.00%
2021/02/26	5.1	54.63	25	54.83	55.40	-19.9	3,525	-0.57%
2021/02/25	4	55.13	12.1	55.05	54.80	-8.1	3,770	-0.21%
2021/02/24	26.2	55.44	8	55.68	55.10	18.2	3,844	0.47%
2021/02/23	15.3	57.21	9.1	57.38	57.50	6.2	3,859	0.16%
2021/02/22	38.5	59.18	28.4	58.76	58.80	10.1	4,074	0.25%
2021/02/19	45.3	58.14	64.2	58.09	58.50	-18.9	4,080	-0.46%
2021/02/18	21	54.19	33	54.63	56.10	-12	3,952	-0.30%
2021/02/17	4	51.88	9	51.92	52.70	-5	3,840	-0.13%
2021/02/05	3	50.70	3.1	51.20	50.60	-0.1	3,835	0.00%
2021/02/04	7.1	52.02	17.2	52.40	51.20	-10.2	3,846	-0.26%
2021/02/03	25	52.09	5	51.86	51.80	20	3,820	0.52%
2021/02/02	0	0.00	3	50.60	50.30	-3	3,789	-0.08%
2021/02/01	7	50.67	5	50.38	50.40	2	3,781	0.05%
2021/01/29	54	53.22	54	53.70	51.20	0	3,756	0.00%
2021/01/28	2.1	51.74	8.1	52.57	51.20	-6.1	3,646	-0.17%
2021/01/27	6	51.02	4.2	51.56	52.40	1.8	3,614	0.05%
2021/01/26	22	51.85	28.1	50.70	50.40	-6	3,597	-0.17%
2021/01/25	29.1	51.44	25	51.62	51.70	4.1	3,571	0.11%
2021/01/22	1	48.40	4	49.05	49.60	-3	3,519	-0.09%
2021/01/21	7.1	49.30	2	48.88	48.15	5.1	3,505	0.15%
2021/01/20	4	49.48	4	49.55	48.80	0	3,491	0.00%
2021/01/19	4	51.35	0	0.00	50.40	4	3,460	0.12%
2021/01/18	0	0.00	4	50.23	50.10	-4	3,442	-0.12%
2021/01/15	13.2	51.51	6	50.98	50.20	7.2	3,423	0.21%
2021/01/14	23	51.96	14	51.05	52.40	9	3,396	0.27%
2021/01/13	6	50.40	8	50.91	50.30	-2	3,383	-0.06%
2021/01/12	3	49.80	2	49.90	50.00	1	3,373	0.03%
2021/01/11	4	50.16	4	50.10	50.20	0	3,362	0.00%
2021/01/08	11	49.70	3	49.82	50.10	8	3,350	0.24%
2021/01/07	8	51.25	1	51.00	51.00	7	3,317	0.21%
2021/01/06	18.1	53.86	19	52.97	51.40	-0.9	3,302	-0.03%
2021/01/05	3	52.60	4	52.48	53.00	-1	3,236	-0.03%
2021/01/04	0.5	52.30	11	52.38	52.60	-10.5	3,223	-0.33%
2020/12/31	4	53.52	7	52.97	52.20	-3	3,205	-0.09%
2020/12/30	1	52.19	0	0.00	52.50	1	3,183	0.03%
2020/12/29	7	52.59	6.2	52.32	52.10	0.8	3,181	0.03%
2020/12/28	7	51.94	5	51.94	51.80	2	3,160	0.06%
2020/12/25	1	51.80	2	51.45	51.90	-1	3,151	-0.03%
2020/12/24	11	52.65	1	52.02	52.40	10	3,145	0.32%
2020/12/23	10	51.66	8	52.01	52.10	2	3,129	0.06%
2020/12/22	2	50.10	2	49.05	49.05	0	3,102	0.00%
2020/12/21	3	50.80	2	51.10	51.00	1	3,085	0.03%
2020/12/18	1	52.10	6	52.02	51.70	-5	3,076	-0.16%
2020/12/17	0	51.00	0	0.00	51.40	0	3,064	0.00%
2020/12/16	3	51.67	2	51.90	52.00	1	3,050	0.03%
2020/12/15	2	50.90	1	51.30	50.70	1	3,068	0.03%
2020/12/14	5	52.46	10	52.62	52.20	-5	3,044	-0.16%
2020/12/11	7	52.40	18	53.57	51.60	-11	3,022	-0.36%
2020/12/10	15	54.81	8	55.30	55.20	7	2,945	0.24%
2020/12/09	5	56.50	6	56.63	56.80	-1	2,906	-0.03%
2020/12/08	19	55.42	14	55.73	55.90	5	2,855	0.18%
2020/12/07	16	55.47	16	55.77	55.20	0	2,824	0.00%
2020/12/04	37	55.14	59	55.21	53.60	-22	2,716	-0.81%
2020/12/03	15	57.81	18	57.76	56.90	-3	2,563	-0.12%
2020/12/02	25	59.98	22	60.15	59.50	3	2,472	0.12%
2020/12/01	20	59.57	22	60.13	59.80	-2	2,428	-0.08%
2020/11/30	34	60.20	23.3	60.70	60.20	10.7	2,342	0.46%
2020/11/27	155.1	61.23	126	61.14	60.80	29.1	2,248	1.29%	大買/大賣/
2020/11/26	90.1	57.88	112	58.06	59.60	-21.9	1,886	-1.16%	大賣/
2020/11/25	47	55.54	26	54.93	54.20	21	1,615	1.30%
2020/11/24	104	55.13	124	54.78	55.30	-20	1,531	-1.31%	大買/大賣/
2020/11/23	44	48.07	47	51.31	52.70	-3	1,269	-0.24%
2020/11/20	36	47.68	36	48.05	47.95	0	1,179	0.00%
2020/11/19	94.2	48.69	72.1	48.67	48.50	22.1	1,118	1.98%
2020/11/18	3	43.92	10	45.24	46.20	-7	857	-0.82%
2020/11/13	9	42.97	7	42.68	42.60	2	784	0.26%
2020/11/12	11	41.92	5	42.40	42.30	6	789	0.76%
2020/11/11	3	41.12	5	41.24	41.40	-2	775	-0.26%
2020/11/09	1	40.90	4	40.99	41.25	-3	801	-0.37%
2020/11/06	1	41.30	0	0.00	40.75	1	817	0.12%
2020/11/05	0	0.00	1.2	40.71	41.25	-1.2	824	-0.15%
2020/11/04	3.3	40.18	4.5	40.27	40.05	-1.2	817	-0.15%
2020/11/03	1	40.20	0.1	40.20	40.20	0.9	825	0.11%
2020/11/02	0	0.00	2	38.58	38.90	-2	832	-0.24%
2020/10/30	2.5	39.50	0	0.00	39.05	2.5	834	0.30%
2020/10/28	0	0.00	4	40.10	40.20	-4	849	-0.47%
2020/10/21	0	0.00	1	41.20	41.40	-1	959	-0.10%
2020/10/20	1	40.75	0	0.00	40.70	1	971	0.10%
2020/10/19	0	0.00	1	40.80	41.00	-1	981	-0.10%
2020/10/12	1	41.00	3	41.00	41.00	-2	1,049	-0.19%
2020/10/07	1	41.65	1	41.60	41.50	0	1,101	0.00%
2020/10/05	0	41.30	2	40.88	41.30	-2	1,175	-0.17%
2020/09/30	2	40.33	0	0.00	40.30	2	1,299	0.15%
2020/09/28	4	40.63	2	40.00	40.35	2	1,581	0.13%
2020/09/25	2	40.25	6	40.79	40.20	-4	1,616	-0.25%
2020/09/24	3.9	41.42	1	41.25	41.25	2.9	1,628	0.18%
2020/09/22	0	0.00	10	43.05	43.00	-10	1,710	-0.58%
2020/09/21	5	43.82	0	0.00	43.70	5	1,732	0.29%
2020/09/18	5	44.63	6	44.54	43.70	-1	1,745	-0.06%
2020/09/17	0	0.00	4	42.49	42.55	-4	1,730	-0.23%
2020/09/16	2	43.10	0	0.00	42.50	2	1,746	0.11%
2020/09/15	0	42.75	0	0.00	42.70	0	1,759	0.00%
2020/09/14	1.1	42.47	0	0.00	42.70	1.1	1,779	0.06%
2020/09/11	1	42.40	0	0.00	42.45	1	1,812	0.06%
2020/09/09	0	0.00	2	43.18	43.40	-2	1,873	-0.11%
2020/09/08	1	43.90	0	0.00	43.95	1	1,897	0.05%
2020/09/04	1	44.50	7	44.84	45.15	-6	1,972	-0.30%
2020/09/03	2	45.93	4	45.85	45.55	-2	2,049	-0.10%
2020/09/02	3	46.30	2	46.00	46.00	1	2,189	0.05%
2020/09/01	16	45.58	3	45.67	45.05	13	2,220	0.59%
2020/08/31	0	0.00	13	45.70	46.05	-13	2,187	-0.59%
2020/08/28	3	41.63	3	41.70	41.90	0	2,156	0.00%
2020/08/27	1	41.70	1	42.25	41.55	0	2,195	0.00%
2020/08/25	1	42.15	0	0.00	42.15	1	2,291	0.04%
2020/08/21	6	41.88	0	0.00	41.75	6	2,349	0.26%
2020/08/20	8	41.81	10	42.58	41.80	-2	2,407	-0.08%
2020/08/19	8	45.08	1	44.65	44.65	7	2,397	0.29%
2020/08/18	2	45.38	0	0.00	45.00	2	2,404	0.08%
2020/08/14	1	44.95	2.3	44.53	44.75	-1.3	2,425	-0.05%
2020/08/13	3	44.65	4	44.05	44.00	-1	2,433	-0.04%
2020/08/12	0.3	42.90	1	42.75	42.80	-0.8	2,433	-0.03%
2020/08/10	1	44.55	1	43.90	44.15	0	2,476	0.00%
2020/08/07	2	45.35	3	44.92	44.70	-1	2,506	-0.04%
2020/08/06	3	46.05	2	46.63	45.50	1	2,525	0.04%
2020/08/05	1	46.40	3	46.85	46.45	-2	2,685	-0.07%
2020/08/04	4	46.63	2	46.65	46.50	2	2,714	0.07%
2020/08/03	4	46.60	3	47.30	47.00	1	2,734	0.04%
2020/07/31	1	46.25	1	46.50	46.20	0	2,764	0.00%
2020/07/30	5.2	46.04	1	44.70	46.55	4.2	2,809	0.15%
2020/07/29	4	44.38	2	44.38	44.40	2	2,811	0.07%
2020/07/28	2	43.48	5	44.37	43.00	-3	2,824	-0.11%
2020/07/27	7	45.16	15	45.49	44.40	-8	2,854	-0.28%
2020/07/24	6	48.37	2	48.40	47.60	4	2,858	0.14%
2020/07/23	4	49.20	0	0.00	49.00	4	2,900	0.14%
2020/07/21	1.1	49.51	3	49.77	49.70	-1.9	3,071	-0.06%
2020/07/20	10	48.58	1	48.60	48.50	9	3,096	0.29%
2020/07/17	3	49.70	4	50.03	49.15	-1	3,132	-0.03%
2020/07/16	4.3	50.09	5	50.22	50.00	-0.7	3,170	-0.02%
2020/07/15	8.2	50.04	3	50.30	50.00	5.2	3,186	0.16%
2020/07/14	3	51.03	2	51.30	50.70	1	3,231	0.03%
2020/07/13	11	51.36	0	0.00	51.30	11	3,262	0.34%
2020/07/10	17	51.06	15	51.45	50.90	2	3,437	0.06%
2020/07/09	38	54.55	27	55.55	53.00	11	3,461	0.32%
2020/07/08	27	53.55	42	53.32	54.60	-15	3,354	-0.45%
2020/07/07	5.1	52.35	25	52.12	51.80	-19.9	3,220	-0.62%
2020/07/06	10	50.44	9	50.48	50.30	1	3,173	0.03%
2020/07/03	11	50.96	12	51.25	50.80	-1	3,189	-0.03%
2020/07/02	1	52.30	2	51.90	51.70	-1	3,256	-0.03%
2020/07/01	7.1	52.24	16	52.62	51.70	-8.9	3,278	-0.27%
2020/06/30	3	50.67	13	50.75	51.40	-10	3,241	-0.31%
2020/06/29	1	50.10	2	50.30	50.00	-1	3,284	-0.03%
2020/06/24	7	50.81	13	51.02	50.80	-6	3,390	-0.18%
2020/06/23	2	50.00	2	51.00	50.50	0	3,536	0.00%
2020/06/22	6	50.82	2	50.95	50.60	4	3,591	0.11%
2020/06/19	5	51.34	5	51.60	51.30	0	3,659	0.00%
2020/06/18	11	50.45	8	51.30	50.70	3	3,707	0.08%
2020/06/17	7	51.77	8	52.19	51.50	-1	3,699	-0.03%
2020/06/16	8	50.61	0	0.00	51.20	8	3,747	0.21%
2020/06/15	9	50.12	0	0.00	49.75	9	3,781	0.24%
2020/06/12	19	49.73	6	49.88	50.60	13	3,810	0.34%
2020/06/11	11	51.66	6	52.53	51.30	5	3,826	0.13%
2020/06/10	16	53.84	18	54.73	54.00	-2	3,834	-0.05%
2020/06/09	32	55.55	33	55.94	55.40	-1	3,843	-0.03%
2020/06/08	3	54.33	8	54.34	54.40	-5	3,779	-0.13%
2020/06/05	1	52.80	1	53.30	52.70	0	3,769	0.00%
2020/06/04	6	52.85	0	0.00	52.70	6	3,806	0.16%
2020/06/03	9	54.11	22	54.22	53.60	-13	3,857	-0.34%
2020/06/02	12	53.75	14	54.15	53.40	-2	3,871	-0.05%
2020/06/01	2	53.10	7	53.06	52.70	-5	3,849	-0.13%
2020/05/29	1	49.90	2	52.00	52.90	-1	3,833	-0.03%
2020/05/28	7	50.93	4	51.33	50.30	3	3,831	0.08%
2020/05/27	3	50.97	5	51.32	51.10	-2	3,839	-0.05%
2020/05/26	0	0.00	1	49.55	49.40	-1	3,793	-0.03%
2020/05/25	6	48.85	4	49.68	49.20	2	3,798	0.05%
2020/05/22	13	49.64	7	50.54	49.50	6	3,802	0.16%
2020/05/21	2	51.00	0	0.00	50.80	2	3,787	0.05%
2020/05/20	6	50.28	1	50.10	50.70	5	3,782	0.13%
2020/05/19	4	49.68	7	50.11	49.85	-3	3,814	-0.08%
2020/05/18	16	49.94	11	49.75	49.30	5	3,814	0.13%
2020/05/15	9	51.50	7	51.61	51.00	2	3,792	0.05%
2020/05/14	13	53.12	6	52.62	52.20	7	3,771	0.19%
2020/05/13	8	54.50	5	54.46	54.50	3	3,751	0.08%
2020/05/12	43	56.23	29	56.14	54.90	14	3,767	0.37%
2020/05/11	1	54.00	1	54.30	54.60	0	3,626	0.00%
2020/05/08	1	53.60	0	0.00	53.60	1	3,608	0.03%
2020/05/07	1	53.70	13	53.86	53.70	-12	3,620	-0.33%
2020/05/06	2	53.05	2	53.25	53.00	0	3,610	0.00%
2020/05/05	2	52.05	1	52.10	52.10	1	3,608	0.03%
2020/05/04	11	51.90	0	0.00	52.00	11	3,694	0.30%
2020/04/30	17	53.95	3	53.70	53.70	14	3,715	0.38%
2020/04/29	5	54.18	2	53.85	53.90	3	3,718	0.08%
2020/04/28	1	54.40	17	54.48	53.60	-16	3,708	-0.43%
2020/04/27	6	54.73	30	53.42	54.90	-24	3,681	-0.65%
2020/04/24	4	50.89	1	51.30	51.00	3	3,522	0.09%
2020/04/23	2	51.25	6	51.63	50.70	-4	3,512	-0.11%
2020/04/22	4	48.39	11	48.80	50.50	-7	3,485	-0.20%
2020/04/21	25	51.24	2	50.78	49.60	23	3,434	0.67%
2020/04/17	5	53.66	3	53.73	53.00	2	3,359	0.06%
2020/04/16	7	52.73	5	53.20	53.00	2	3,288	0.06%
2020/04/15	43	52.66	17	53.04	53.20	26	3,250	0.80%
2020/04/14	1	51.90	4	52.20	52.20	-3	3,062	-0.10%
2020/04/13	4	47.85	1	47.50	47.50	3	2,998	0.10%
2020/04/10	4	48.20	1	47.80	48.15	3	3,008	0.10%
2020/04/09	14	49.26	5	49.94	48.55	9	3,000	0.30%
2020/04/08	7	48.64	9	48.82	48.55	-2	2,978	-0.07%
2020/04/07	5	46.96	9	47.59	47.15	-4	2,928	-0.14%
2020/04/06	2	44.80	0	0.00	44.95	2	2,851	0.07%
2020/04/01	2	44.43	3	44.43	44.50	-1	2,824	-0.04%
2020/03/31	10	45.69	6	44.90	44.20	4	2,820	0.14%
2020/03/30	56	44.62	49	44.72	45.00	7	2,768	0.25%
2020/03/27	24	43.94	25	44.02	44.85	-1	2,675	-0.04%
2020/03/26	1	40.00	2	40.15	40.80	-1	2,579	-0.04%
2020/03/25	6	39.87	4	39.74	39.85	2	2,526	0.08%
2020/03/24	4	39.55	2	38.95	38.80	2	2,500	0.08%
2020/03/23	1	37.05	1	38.60	38.10	0	2,446	0.00%
2020/03/20	1	39.40	3	39.65	39.65	-2	2,449	-0.08%
2020/03/19	0	0.00	4	36.59	36.05	-4	2,425	-0.16%
2020/03/17	2	44.85	1	45.05	43.45	1	2,506	0.04%
2020/03/16	2	51.70	0	0.00	48.05	2	2,473	0.08%
2020/03/13	3	47.95	6	47.75	49.50	-3	2,415	-0.12%
2020/03/12	31	53.85	28	54.66	52.60	3	2,329	0.13%
2020/03/11	6.5	61.07	0	0.00	58.00	6.5	2,255	0.29%
2020/03/10	3	62.30	4	60.23	62.20	-1	2,232	-0.04%
2020/03/09	21	61.94	13	62.65	60.30	8	2,198	0.36%
2020/03/06	7	67.26	3	66.80	67.00	4	2,128	0.19%
2020/03/05	5	69.24	4	69.53	70.00	1	2,085	0.05%
2020/03/04	9	69.57	5	69.40	69.70	4	2,045	0.20%
2020/03/02	2	71.50	1	71.60	69.50	1	2,022	0.05%
2020/02/27	7	73.26	6	73.00	72.90	1	2,009	0.05%
2020/02/26	4	75.90	0	0.00	75.40	4	1,997	0.20%
2020/02/24	0	0.00	1	75.50	75.30	-1	1,995	-0.05%
2020/02/19	1	75.10	4	75.25	75.40	-3	2,049	-0.15%
2020/02/18	3	73.83	1	74.00	73.60	2	2,072	0.10%
2020/02/17	3	74.63	1	74.00	74.10	2	2,085	0.10%
2020/02/14	0	0.00	1	75.20	75.20	-1	2,085	-0.05%
2020/02/13	3.4	75.50	1	75.00	73.70	2.4	2,097	0.11%
2020/02/11	1	70.60	0	0.00	71.60	1	2,119	0.05%
2020/02/10	1	69.80	0	0.00	69.60	1	2,141	0.05%
2020/02/07	6	72.00	9	72.77	71.70	-3	2,168	-0.14%
2020/02/06	2	74.10	7	73.74	75.00	-5	2,180	-0.23%
2020/02/05	9	75.18	31	75.28	76.00	-22	2,171	-1.01%
2020/02/03	12	65.38	30	65.22	64.20	-18	2,040	-0.88%
2020/01/31	3	72.20	2	73.55	71.00	1	2,002	0.05%
2020/01/30	3	76.80	0	0.00	76.40	3	1,992	0.15%
2020/01/17	3	86.20	2	86.00	85.80	1	1,972	0.05%
2020/01/16	1	87.00	1	86.50	86.50	0	1,972	0.00%
2020/01/13	1	87.50	0	0.00	88.00	1	2,009	0.05%
2020/01/10	8	87.50	4	87.20	87.50	4	2,079	0.19%
2020/01/09	2	87.60	0	0.00	87.50	2	2,087	0.10%
2020/01/08	0	0.00	1	86.40	86.40	-1	2,079	-0.05%
2020/01/07	0	0.00	1	87.80	86.90	-1	2,089	-0.05%
2020/01/06	6	88.07	1	88.00	87.80	5	2,088	0.24%
2020/01/03	1	93.00	0	0.00	91.90	1	2,082	0.05%
2020/01/02	8	95.03	5	94.78	94.00	3	2,082	0.14%
2019/12/31	1	91.90	1	92.60	92.00	0	2,125	0.00%
2019/12/30	1	92.40	4	92.50	92.00	-3	2,161	-0.14%
2019/12/27	1	91.90	5	93.10	91.80	-4	2,178	-0.18%
2019/12/26	24	92.75	16	93.62	92.30	8	2,230	0.36%
2019/12/25	3	93.37	5	93.90	93.30	-2	2,213	-0.09%
2019/12/24	13	94.25	2	94.05	93.90	11	2,216	0.50%
2019/12/23	6	95.50	12	94.95	95.20	-6	2,201	-0.27%
2019/12/20	1	93.20	0	0.00	93.00	1	2,144	0.05%
2019/12/19	2	94.00	2.3	93.85	92.80	-0.3	2,138	-0.01%
2019/12/18	1	91.50	0	0.00	91.40	1	2,108	0.05%
2019/12/17	1	93.00	1.2	93.07	92.50	-0.2	2,145	-0.01%
2019/12/16	15	93.04	15	93.28	92.50	0	2,146	0.00%
2019/12/13	18	91.70	19	92.84	91.50	-1	2,103	-0.05%
2019/12/12	0	0.00	1	86.90	86.30	-1	1,920	-0.05%
2019/12/11	2	86.55	2	86.70	86.70	0	1,919	0.00%
2019/12/09	0	0.00	3	88.30	87.60	-3	1,949	-0.15%
2019/12/05	3	87.67	1	86.60	86.60	2	2,031	0.10%
2019/12/04	1	86.70	1	86.60	86.60	0	2,037	0.00%
2019/12/03	0	0.00	1	89.30	89.00	-1	2,043	-0.05%
2019/12/02	1	88.90	0	0.00	88.80	1	2,084	0.05%
2019/11/29	3	90.17	2	89.80	89.80	1	2,167	0.05%
2019/11/27	2	91.70	1	91.20	90.00	1	2,231	0.04%
2019/11/26	1	91.60	3	91.70	91.40	-2	2,276	-0.09%
2019/11/25	1	88.80	0	0.00	88.80	1	2,268	0.04%
2019/11/21	1	89.30	1	89.30	89.60	0	2,371	0.00%
2019/11/20	1	90.80	4	89.30	89.30	-3	2,406	-0.12%
2019/11/19	4	91.43	4	92.10	90.80	0	2,504	0.00%
2019/11/18	4	89.15	4	88.93	91.60	0	2,469	0.00%
2019/11/15	1	86.00	0	0.00	86.00	1	2,426	0.04%
2019/11/14	1	86.00	1	85.00	85.00	0	2,407	0.00%
2019/11/12	4	88.65	3.2	88.23	88.60	0.8	2,499	0.03%
2019/11/11	12	88.22	7	87.46	87.80	5	2,514	0.20%
2019/11/08	1.6	93.89	0	0.00	93.60	1.6	2,477	0.06%
2019/11/07	39	95.46	67	95.75	94.50	-28	2,481	-1.13%
2019/11/06	39.5	96.90	29	96.95	95.80	10.5	2,466	0.43%
2019/11/05	0	0.00	2	101.00	100.00	-2	2,430	-0.08%
2019/11/04	2	100.10	4	100.50	99.90	-2	2,434	-0.08%
2019/10/31	7	99.37	2	99.65	98.90	5	2,519	0.20%
2019/10/30	1	98.00	3	98.60	98.60	-2	2,543	-0.08%
2019/10/25	3	100.00	2	100.25	99.50	1	2,533	0.04%
2019/10/23	1	99.60	0	0.00	99.30	1	2,543	0.04%
2019/10/22	1	100.00	0.4	99.30	99.30	0.6	2,561	0.02%
2019/10/18	10	99.64	12	100.02	100.50	-2	2,618	-0.08%
2019/10/16	11	97.32	11	97.15	96.20	0	2,613	0.00%
2019/10/15	0	0.00	1	96.60	97.10	-1	2,617	-0.04%
2019/10/14	1	97.00	0	0.00	95.80	1	2,615	0.04%
2019/10/09	7	96.81	3	96.80	96.00	4	2,621	0.15%
2019/10/08	3	99.80	1	100.50	97.00	2	2,619	0.08%
2019/10/07	6	97.27	3	96.73	100.50	3	2,620	0.11%
2019/10/04	1	100.50	0	0.00	98.00	1	2,552	0.04%
2019/10/03	1	99.60	0	0.00	102.00	1	2,570	0.04%
2019/10/02	5	100.58	0	0.00	102.00	5	2,569	0.19%
2019/09/27	11	107.82	11	106.95	106.50	0	2,553	0.00%
2019/09/26	2	109.00	3	109.67	109.00	-1	2,780	-0.04%
2019/09/25	0	0.00	1	107.50	108.50	-1	2,959	-0.03%
2019/09/24	0	0.00	3	109.00	107.50	-3	3,156	-0.10%
2019/09/23	3	108.67	4	108.88	109.00	-1	3,354	-0.03%
2019/09/19	1	106.50	1	106.00	106.00	0	3,516	0.00%
2019/09/18	2	106.00	0	0.00	105.50	2	3,526	0.06%
2019/09/17	0	0.00	4	106.00	105.50	-4	3,556	-0.11%
2019/09/11	3	105.83	3	105.33	105.00	0	3,805	0.00%
2019/09/10	11.2	109.47	9	105.94	105.50	2.2	3,827	0.06%
2019/09/09	0	0.00	1	108.50	109.00	-1	3,836	-0.03%
2019/09/06	3	106.50	1	107.00	107.00	2	3,841	0.05%
2019/09/05	5	107.40	6	106.67	106.00	-1	3,905	-0.03%
2019/09/04	3	105.67	5	106.10	106.50	-2	3,919	-0.05%
2019/09/03	7.1	107.68	4	107.50	105.00	3.1	3,924	0.08%
2019/09/02	8	105.56	8	105.81	106.00	0	3,913	0.00%
2019/08/30	3	105.50	4	105.25	104.50	-1	3,952	-0.03%
2019/08/29	18	102.61	5	103.00	103.00	13	3,982	0.33%
2019/08/28	10	100.05	1	100.00	100.00	9	4,100	0.22%
2019/08/27	2	100.15	3.1	100.50	100.50	-1.1	4,231	-0.03%
2019/08/26	1	95.80	9	97.24	98.30	-8	4,279	-0.19%
2019/08/23	5	99.30	2	99.30	99.20	3	4,343	0.07%
2019/08/22	4	102.75	11	102.32	103.00	-7	4,348	-0.16%
2019/08/21	1	100.00	2	100.00	99.60	-1	4,409	-0.02%
2019/08/20	3	100.07	4	100.50	99.30	-1	4,445	-0.02%
2019/08/19	1	99.30	0	0.00	99.30	1	4,496	0.02%
2019/08/16	30	101.87	34	102.13	100.50	-4	4,510	-0.09%
2019/08/15	54	96.31	56	94.80	99.80	-2	4,466	-0.04%
2019/08/14	1	99.70	3	98.57	97.00	-2	4,442	-0.05%
2019/08/13	28	96.39	24	96.20	96.00	4	4,441	0.09%
2019/08/12	1	101.00	2	100.50	100.00	-1	4,509	-0.02%
2019/08/08	1	101.50	0	0.00	102.00	1	4,593	0.02%
2019/08/07	7	102.71	1	99.80	99.80	6	4,658	0.13%
2019/08/06	4	99.75	3	98.83	102.00	1	4,682	0.02%
2019/08/05	11	106.45	12	104.50	101.00	-1	4,767	-0.02%
2019/08/02	2	112.00	2	110.00	110.00	0	4,850	0.00%
2019/08/01	1	109.00	1	111.00	111.00	0	5,016	0.00%
2019/07/31	0	0.00	1	106.50	106.50	-1	5,163	-0.02%
2019/07/30	2	106.00	0	0.00	106.00	2	5,257	0.04%
2019/07/29	0	0.00	1	105.50	106.00	-1	5,461	-0.02%
2019/07/26	0	0.00	3	106.50	106.00	-3	5,666	-0.05%
2019/07/25	1	109.00	1	108.00	107.00	0	5,750	0.00%
2019/07/24	4	106.00	4	107.00	108.00	0	5,813	0.00%
2019/07/23	5	108.60	2	109.50	107.50	3	5,862	0.05%
2019/07/22	2	108.25	2	109.00	109.00	0	5,876	0.00%
2019/07/19	4	114.25	5	113.70	113.00	-1	5,891	-0.02%
2019/07/18	5	114.40	2	113.75	113.00	3	5,988	0.05%
2019/07/17	0.2	114.00	0	0.00	113.00	0.2	6,132	0.00%
2019/07/15	1	111.50	0	0.00	111.50	1	6,273	0.02%
2019/07/11	0	0.00	11	105.41	105.50	-11	6,328	-0.17%
2019/07/10	2	106.00	0	0.00	105.00	2	6,368	0.03%
2019/07/09	1	107.50	2	108.25	106.00	-1	6,413	-0.02%
2019/07/08	5	113.60	2	114.25	115.00	3	6,467	0.05%
2019/07/05	3	114.17	1	114.50	115.00	2	6,484	0.03%
2019/07/04	6.2	114.48	1	115.00	114.00	5.2	6,526	0.08%
2019/07/03	39	117.51	25	116.78	114.00	14	6,616	0.21%
2019/07/02	57	127.77	34	127.21	126.50	23	6,519	0.35%
2019/07/01	55	128.57	43	129.60	128.00	12	6,427	0.19%
2019/06/28	30	119.68	34	119.04	122.00	-4	6,352	-0.06%
2019/06/27	33	116.41	28	117.39	116.00	5	6,333	0.08%
2019/06/26	14	113.79	29	112.21	115.50	-15	6,245	-0.24%
2019/06/25	1	110.00	1	109.50	109.50	0	6,188	0.00%
2019/06/24	3	110.17	2	110.25	111.00	1	6,220	0.02%
2019/06/21	19	114.23	35	115.34	109.50	-16	6,275	-0.25%
2019/06/20	10	110.40	15	110.90	112.00	-5	6,131	-0.08%
2019/06/19	4	109.50	5	110.20	110.00	-1	6,165	-0.02%
2019/06/18	5.1	110.18	1	111.50	108.00	4.1	6,152	0.07%
2019/06/17	7	108.79	14	109.89	111.00	-7	6,178	-0.11%
2019/06/14	17	109.18	7	109.14	108.00	10	6,308	0.16%
2019/06/13	14	108.89	24	109.29	109.00	-10	6,338	-0.16%
2019/06/12	1	105.00	1	106.00	107.00	0	6,438	0.00%
2019/06/11	6	106.42	1	107.00	105.00	5	6,559	0.08%
2019/06/10	10	105.50	11	105.14	104.50	-1	6,656	-0.02%
2019/06/06	2	106.50	6	106.25	106.50	-4	6,701	-0.06%
2019/06/05	9	107.50	9	106.00	106.00	0	6,787	0.00%
2019/06/04	39	110.36	36	108.00	106.50	3	6,806	0.04%
2019/06/03	49	110.74	54	111.61	112.50	-5	6,769	-0.07%
2019/05/31	10	106.85	8	107.06	108.50	2	6,826	0.03%
2019/05/30	42	106.80	22	105.11	105.00	20	6,839	0.29%
2019/05/29	10	105.50	9	106.94	106.50	1	6,801	0.01%
2019/05/28	21	106.88	14	106.07	108.00	7	6,858	0.10%
2019/05/27	3	108.33	5	108.10	108.50	-2	6,788	-0.03%
2019/05/24	2	111.00	2	114.75	108.50	0	6,864	0.00%
2019/05/23	0	0.00	1	108.00	110.50	-1	6,979	-0.01%
2019/05/22	1	106.50	1	107.00	107.00	0	7,025	0.00%
2019/05/21	0	0.00	2	103.50	106.50	-2	7,118	-0.03%
2019/05/20	2	104.50	20	103.75	104.00	-18	7,163	-0.25%
2019/05/17	8	107.00	1	103.00	104.50	7	7,248	0.10%
2019/05/16	11	113.05	15	114.27	109.50	-4	7,208	-0.06%
2019/05/15	3	109.67	19	110.68	113.50	-16	7,169	-0.22%
2019/05/14	2	103.50	8	104.75	105.50	-6	7,201	-0.08%
2019/05/13	14	104.96	6	104.25	105.50	8	7,197	0.11%
2019/05/10	32	103.72	21	102.86	103.00	11	7,127	0.15%
2019/05/09	13	103.31	8	102.44	100.50	5	7,009	0.07%
2019/05/08	7	102.14	8	103.44	104.00	-1	6,820	-0.01%
2019/05/07	3	99.57	19	100.49	101.50	-16	6,665	-0.24%
2019/05/06	11	99.35	32	99.71	97.80	-21	6,589	-0.32%
2019/05/03	20	95.86	18	96.59	96.80	2	6,399	0.03%
2019/05/02	6	90.40	3	91.03	92.00	3	6,190	0.05%
2019/04/30	3	83.87	4	84.98	88.90	-1	6,109	-0.02%
2019/04/29	11	84.42	9	83.50	83.50	2	6,068	0.03%
2019/04/26	6	87.65	7	87.26	87.20	-1	6,010	-0.02%
2019/04/25	18	88.49	9	88.57	89.00	9	6,006	0.15%
2019/04/24	3	89.87	3	90.67	91.50	0	6,014	0.00%
2019/04/23	17	86.48	7	88.04	88.00	10	6,187	0.16%
2019/04/22	17	97.00	10	94.88	93.00	7	6,072	0.12%
2019/04/19	10	98.82	6	99.93	99.80	4	6,095	0.07%
2019/04/18	4	99.98	3	100.43	99.30	1	6,271	0.02%
2019/04/17	0	0.00	2	103.50	100.00	-2	6,588	-0.03%
2019/04/16	7	100.17	10	102.30	103.50	-3	6,842	-0.04%
2019/04/15	20	103.65	16	103.19	102.00	4	6,835	0.06%
2019/04/12	7	101.79	7	103.64	104.50	0	6,876	0.00%
2019/04/11	7	105.36	2	104.50	104.00	5	6,845	0.07%
2019/04/10	3	105.67	7	105.86	106.50	-4	6,984	-0.06%
2019/04/09	13	109.50	14	109.46	107.00	-1	6,968	-0.01%
2019/04/08	4	101.38	13	103.19	104.50	-9	6,879	-0.13%
2019/04/03	22	95.06	14	95.96	95.20	8	6,872	0.12%
2019/04/02	8	94.35	6	96.85	99.00	2	6,792	0.03%
2019/04/01	37	100.34	13	97.46	96.50	24	6,695	0.36%
2019/03/29	1	106.00	0	0.00	106.50	1	6,551	0.02%
2019/03/28	0	0.00	8	105.63	105.50	-8	6,516	-0.12%
2019/03/27	1	105.00	1	109.50	105.00	0	6,501	0.00%
2019/03/26	3	110.00	3	110.83	108.00	0	6,446	0.00%
2019/03/22	1	108.00	4	110.00	108.50	-3	6,363	-0.05%
2019/03/21	1	101.00	5	101.30	101.50	-4	6,292	-0.06%
2019/03/20	5	99.32	2	99.75	100.00	3	6,306	0.05%
2019/03/19	18	95.67	5	93.22	96.20	13	6,250	0.21%
2019/03/18	2	103.25	1	104.50	103.00	1	6,082	0.02%
2019/03/15	40	114.29	13	117.04	108.00	27	6,054	0.45%
2019/03/14	14	117.46	21	117.43	120.00	-7	5,907	-0.12%
2019/03/13	8	111.69	14	111.29	113.50	-6	5,847	-0.10%
2019/03/12	7	107.14	15	108.13	108.00	-8	5,759	-0.14%
2019/03/11	11	104.00	2	105.25	104.00	9	5,692	0.16%
2019/03/08	4	104.25	6	106.08	108.50	-2	5,602	-0.04%
2019/03/07	5	102.80	11	103.82	105.00	-6	5,518	-0.11%
2019/03/06	17	105.55	7	101.79	101.50	10	5,407	0.18%
2019/03/05	0	0.00	5	107.90	109.00	-5	5,226	-0.10%
2019/03/04	2	103.25	2.1	105.98	105.00	-0.1	5,148	0.00%
2019/02/27	6	101.83	5	102.54	103.00	1	5,076	0.02%
2019/02/26	6.8	102.32	4	102.13	104.00	2.8	4,988	0.06%
2019/02/25	5.1	99.24	13	100.34	102.00	-8	4,996	-0.16%
2019/02/22	8.2	95.84	8	96.70	97.00	0.2	4,891	0.00%
2019/02/21	2	91.85	4	93.38	94.60	-2	4,732	-0.04%
2019/02/20	6	92.05	1	91.90	91.70	5	4,669	0.11%
2019/02/19	10	88.65	2	88.30	88.80	8	4,589	0.17%
2019/02/18	12	86.82	36	86.79	88.30	-24	4,524	-0.53%
2019/02/15	4	81.33	1	83.00	82.00	3	4,417	0.07%
2019/02/14	10	84.22	3	84.80	84.30	7	4,388	0.16%
2019/02/13	7	82.89	8.2	83.41	83.70	-1.2	4,360	-0.03%
2019/02/12	7	79.01	2	79.60	79.90	5	4,263	0.12%
2019/02/11	1	78.20	2	78.75	78.40	-1	4,247	-0.02%
2019/01/29	0	0.00	5	76.40	76.40	-5	4,254	-0.12%
2019/01/28	1	77.50	3	77.17	77.50	-2	4,283	-0.05%
2019/01/25	0	0.00	1	75.50	75.00	-1	4,319	-0.02%
2019/01/24	0	0.00	3	73.20	74.20	-3	4,363	-0.07%
2019/01/22	1	71.80	0	0.00	70.20	1	4,414	0.02%
2019/01/21	0	0.00	1	71.90	71.90	-1	4,444	-0.02%
2019/01/18	1	70.00	0	0.00	69.30	1	4,466	0.02%
2019/01/17	1	71.60	0	0.00	69.10	1	4,509	0.02%
2019/01/16	7	70.23	4	67.95	71.20	3	4,538	0.07%
2019/01/15	19	76.06	17	75.04	69.90	2	4,488	0.04%
2019/01/14	10	75.80	10	75.80	75.80	0	4,238	0.00%
2019/01/11	20	75.07	28	76.29	75.60	-8	4,199	-0.19%
2019/01/10	12	76.18	30	75.86	76.00	-18	4,109	-0.44%
2019/01/09	30	75.53	40	76.76	74.20	-10	3,927	-0.25%
2019/01/08	21	71.00	16	71.91	75.40	5	3,614	0.14%
2019/01/07	0	0.00	2	69.80	69.80	-2	3,360	-0.06%
2019/01/04	1	59.40	4	59.95	63.50	-3	3,409	-0.09%
2019/01/03	10	64.00	11	63.99	63.80	-1	3,316	-0.03%
2019/01/02	5	68.94	3	67.93	66.00	2	3,377	0.06%
2018/12/28	0	0.00	1	65.90	65.90	-1	3,260	-0.03%
2018/12/27	1	64.00	1	65.40	64.50	0	3,349	0.00%
2018/12/26	3	64.33	6	65.22	63.60	-3	3,485	-0.09%
2018/12/24	0	0.00	2	64.00	64.10	-2	3,528	-0.06%
2018/12/22	4	63.60	3	63.27	63.10	1	3,530	0.03%
2018/12/21	1	61.00	1	62.50	62.60	0	3,527	0.00%
2018/12/20	1	60.80	0	0.00	61.30	1	3,540	0.03%
2018/12/18	0	0.00	1	61.70	61.20	-1	3,581	-0.03%
2018/12/14	0	0.00	3	63.60	64.00	-3	3,575	-0.08%
2018/12/13	1	64.60	0	0.00	62.60	1	3,577	0.03%
2018/12/12	6	63.33	0	0.00	63.60	6	3,604	0.17%
2018/12/06	0	0.00	1	60.50	58.90	-1	3,886	-0.03%
2018/12/05	1	62.30	2	62.80	63.00	-1	3,889	-0.03%
2018/12/04	0	0.00	7	61.89	61.00	-7	3,943	-0.18%
2018/11/30	1	56.20	0	0.00	56.30	1	4,089	0.02%
2018/11/27	0	0.00	2	54.80	55.50	-2	4,610	-0.04%
2018/11/26	3	53.20	2	53.90	54.00	1	4,669	0.02%
2018/11/23	5	54.20	3	53.47	53.10	2	4,700	0.04%
2018/11/22	1	56.00	1	58.00	54.00	0	4,776	0.00%
2018/11/16	1	52.70	1	53.00	52.50	0	4,964	0.00%
2018/11/09	0	0.00	1	51.90	51.50	-1	5,083	-0.02%
2018/11/08	0	0.00	3	53.00	51.90	-3	5,132	-0.06%
2018/11/07	1	51.90	2	51.70	52.20	-1	5,193	-0.02%
2018/11/06	3	51.30	3	51.63	51.20	0	5,336	0.00%
2018/11/02	2	52.50	3	53.83	52.20	-1	5,358	-0.02%
2018/11/01	11	52.66	4	53.00	53.00	7	5,392	0.13%
2018/10/31	0	0.00	5	51.68	51.10	-5	5,440	-0.09%
2018/10/30	2	49.10	0	0.00	49.70	2	5,628	0.04%
2018/10/26	5	49.80	4	51.39	49.30	1	5,947	0.02%
2018/10/25	3	50.17	8	49.61	50.60	-5	6,359	-0.08%
2018/10/24	2	52.05	6	52.80	52.50	-4	6,446	-0.06%
2018/10/23	10	51.67	0	0.00	50.90	10	6,588	0.15%
2018/10/22	0	0.00	15	53.40	53.00	-15	6,889	-0.22%
2018/10/18	16	51.47	1	51.10	51.20	15	7,209	0.21%
2018/10/17	6	50.22	0	0.00	50.30	6	7,600	0.08%
2018/10/15	1	49.10	0	0.00	48.95	1	7,903	0.01%
2018/10/12	3	47.87	22	45.73	49.85	-19	8,183	-0.23%
2018/10/11	5	48.70	0	0.00	48.70	5	8,220	0.06%
2018/10/09	13	56.49	27	55.67	54.10	-14	8,597	-0.16%
2018/10/08	5	59.76	1	59.70	60.00	4	8,507	0.05%
2018/10/05	13	59.68	10	59.76	60.00	3	8,542	0.04%
2018/10/04	11	66.14	1	67.90	63.40	10	8,556	0.12%
2018/10/03	3	70.17	2	70.45	70.10	1	8,411	0.01%
2018/10/01	2	70.50	0	0.00	70.60	2	8,348	0.02%
2018/09/28	10	70.30	0	0.00	69.70	10	8,439	0.12%
2018/09/27	10	69.27	0	0.00	69.50	10	8,635	0.12%
2018/09/26	0	0.00	3	70.83	69.10	-3	9,078	-0.03%
2018/09/25	0	0.00	6	69.05	69.00	-6	9,128	-0.07%
2018/09/21	0	0.00	1	64.00	65.60	-1	9,292	-0.01%
2018/09/19	0	0.00	2	63.55	63.50	-2	9,455	-0.02%
2018/09/18	4	63.00	0	0.00	62.30	4	9,513	0.04%
2018/09/17	4	66.43	1	66.50	66.30	3	9,494	0.03%
2018/09/14	20	67.70	21	67.98	68.20	-1	9,490	-0.01%
2018/09/13	5	68.26	1	69.10	68.50	4	9,452	0.04%
2018/09/12	3	69.00	13.3	69.52	69.50	-10.3	9,427	-0.11%
2018/09/11	13	66.22	13	67.09	68.00	0	9,427	0.00%
2018/09/10	16	68.36	0	0.00	67.30	16	9,421	0.17%
2018/09/07	12	69.02	16	68.89	69.50	-4	9,732	-0.04%
2018/09/06	10	65.79	10	66.60	68.00	0	9,827	0.00%
2018/09/05	23	65.11	19	65.73	67.30	4	9,843	0.04%
2018/09/04	11	66.85	10	68.37	66.20	1	9,876	0.01%
2018/09/03	7	71.30	13	71.12	69.90	-6	9,871	-0.06%
2018/08/31	3	68.47	2	68.00	69.80	1	9,927	0.01%
2018/08/30	3	68.53	7	68.17	67.90	-4	10,098	-0.04%
2018/08/29	3	68.20	2	68.80	68.00	1	10,379	0.01%
2018/08/28	15	68.67	13	67.70	67.80	2	10,441	0.02%
2018/08/27	4	62.60	11	63.65	66.10	-7	10,324	-0.07%
2018/08/23	5	60.78	0	0.00	60.30	5	10,201	0.05%
2018/08/22	0	0.00	5	61.92	61.30	-5	10,174	-0.05%
2018/08/20	15	59.71	8	60.30	59.90	7	10,136	0.07%
2018/08/17	8	61.20	8	61.28	61.20	0	10,116	0.00%
2018/08/16	0	0.00	1	59.50	60.90	-1	10,077	-0.01%
2018/08/15	7	59.53	1	60.30	60.80	6	10,019	0.06%
2018/08/14	1	58.10	0	0.00	61.00	1	9,949	0.01%
2018/08/13	17	58.86	0	0.00	58.00	17	9,858	0.17%
2018/08/10	3	63.20	4	64.00	63.50	-1	9,665	-0.01%
2018/08/09	2	64.40	1	64.00	63.60	1	9,600	0.01%
2018/08/08	6	65.40	4	66.80	65.40	2	9,517	0.02%
2018/08/07	17	66.59	13	66.62	66.00	4	9,413	0.04%
2018/08/06	18	68.73	20	66.83	68.00	-2	9,294	-0.02%
2018/08/02	9	63.61	5	63.78	63.40	4	8,915	0.04%
2018/08/01	30	68.18	23	68.96	65.20	7	8,639	0.08%
2018/07/31	1	64.50	0	0.00	66.70	1	8,171	0.01%
2018/07/30	4.5	64.47	7	63.81	65.00	-2.5	8,038	-0.03%
2018/07/27	5	63.70	2	65.60	64.40	3	7,833	0.04%
2018/07/26	3	62.07	5	62.76	62.50	-2	7,493	-0.03%
2018/07/25	5	63.62	5	64.40	62.50	0	7,355	0.00%
2018/07/24	7	63.26	31	62.95	64.40	-24	7,084	-0.34%
2018/07/23	2	58.00	1	58.50	58.60	1	6,635	0.02%
2018/07/20	11	60.14	8	61.40	60.40	3	6,512	0.05%
2018/07/19	7	61.04	10	60.59	60.20	-3	6,255	-0.05%
2018/07/18	25	58.04	25	58.42	58.30	0	5,926	0.00%
2018/07/17	17	60.09	14	59.57	58.40	3	5,782	0.05%
2018/07/13	17	55.80	14	56.27	55.60	3	5,334	0.06%
2018/07/12	1	54.20	1	54.40	56.00	0	5,246	0.00%
2018/07/10	3	51.90	3	52.47	52.90	0	5,076	0.00%
2018/07/09	10	52.00	11	51.28	52.00	-1	5,001	-0.02%
2018/07/06	7	49.73	9	50.02	52.30	-2	4,956	-0.04%
2018/07/05	7	53.03	7	53.30	50.00	0	4,851	0.00%
2018/07/04	9	61.16	7	59.63	54.50	2	4,621	0.04%
2018/07/03	2	56.95	1	57.00	57.50	1	4,144	0.02%
2018/07/02	3	57.43	5.8	58.43	57.90	-2.8	4,062	-0.07%
2018/06/29	0	0.00	5.3	55.03	55.70	-5.3	3,858	-0.14%
2018/06/28	1	54.30	1	54.60	52.20	0	3,706	0.00%
2018/06/27	6	53.23	1	54.80	53.00	5	3,644	0.14%
2018/06/26	0	0.00	0.5	53.00	53.00	-0.5	3,570	-0.01%
2018/06/25	2	50.60	5	50.94	50.70	-3	3,518	-0.09%
2018/06/22	21	52.25	5	51.46	51.80	16	3,485	0.46%
2018/06/21	2	50.75	1	51.10	50.90	1	3,375	0.03%
2018/06/20	0	0.00	5	51.82	49.70	-5	3,321	-0.15%
2018/06/19	2	52.90	2.5	53.36	52.10	-0.5	3,193	-0.02%
2018/06/15	29	57.23	21	54.82	53.60	8	3,111	0.26%
2018/06/14	13	53.82	14	55.02	56.30	-1	2,689	-0.04%
2018/06/13	0	0.00	1	52.00	51.20	-1	2,410	-0.04%
2018/06/12	7	53.96	12	53.44	52.00	-5	2,317	-0.22%
2018/06/11	7	53.50	6	53.10	54.00	1	2,183	0.05%
2018/06/08	25	53.67	19	54.19	52.10	6	1,964	0.31%
2018/06/07	19	50.79	11	52.25	52.20	8	1,666	0.48%
2018/06/06	12	49.65	19	49.43	49.45	-7	1,400	-0.50%
2018/06/05	11	45.77	15	47.13	47.55	-4	1,066	-0.38%
2018/06/04	2	43.25	6	43.25	43.25	-4	895	-0.45%
2018/05/31	5	40.40	0	0.00	39.65	5	820	0.61%
2018/05/28	10	39.80	2	40.25	39.35	8	790	1.01%
2018/05/25	4	38.83	3	39.10	38.85	1	787	0.13%
2018/04/25	2	35.00	0	0.00	34.80	2	896	0.22%
2018/04/20	3	37.23	0	0.00	37.70	3	886	0.34%
2018/04/19	1	37.30	0	0.00	37.55	1	889	0.11%
2018/04/18	4	37.00	0	0.00	37.55	4	909	0.44%
2018/04/17	2	38.50	0	0.00	38.60	2	892	0.22%
2018/04/16	1	39.70	0	0.00	38.35	1	886	0.11%
2018/04/12	2	39.20	3	39.18	39.40	-1	882	-0.11%
2018/04/10	1	39.00	1	37.40	39.15	0	853	0.00%
2018/03/15	1	41.45	1	41.45	41.30	0	909	0.00%
2018/02/01	0	0.00	1	43.40	42.85	-1	1,301	-0.08%
2018/01/29	0	0.00	1	42.50	44.90	-1	1,436	-0.07%
2018/01/26	1	41.80	0	0.00	42.00	1	1,411	0.07%
2018/01/18	1	43.80	0	0.00	43.20	1	1,928	0.05%