中光電 (5371)-富邦-竹東券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
82.8
漲跌
▼0.7
漲幅
-0.84%
成交量
18,639張
產業
上櫃光電類股
533人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中光電 (5371)籌碼相關－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/12/03	48.2	83.19	43	82.48	82.80	5.2	2,976	0.17%
2024/12/02	21	82.73	21	83.51	83.50	0	2,693	0.00%
2024/11/29	5	76.38	10	77.19	77.60	-5	2,145	-0.23%
2024/11/28	1	71.10	2	73.00	71.10	-1	1,999	-0.05%
2024/11/27	10	75.31	3.1	72.17	72.00	6.9	1,963	0.35%
2024/11/26	17	75.75	13	76.92	77.20	4	1,866	0.21%
2024/11/25	4	71.00	7	70.64	72.30	-3	1,644	-0.18%
2024/11/20	0.1	68.90	0	0.00	68.40	0.1	2,102	0.00%
2024/11/18	5	68.00	0	0.00	67.50	5	2,294	0.22%
2024/11/14	1	68.00	0	0.00	68.00	1	2,859	0.03%
2024/11/12	10	67.30	0	0.00	67.40	10	3,107	0.32%
2024/11/11	3	68.60	0	0.00	68.60	3	3,106	0.10%
2024/11/06	0	0.00	5	69.00	69.30	-5	3,123	-0.16%
2024/10/30	8	68.79	1	70.10	69.30	7	3,278	0.21%
2024/10/29	1	74.00	0	0.00	73.50	1	3,231	0.03%
2024/10/28	1	75.60	0	0.00	76.20	1	3,232	0.03%
2024/10/23	3	76.70	1	77.00	77.00	2	3,344	0.06%
2024/10/21	1	75.20	5	74.84	75.30	-4	3,462	-0.12%
2024/10/18	0	0.00	5	74.30	73.20	-5	3,501	-0.14%
2024/10/11	4	73.38	0	0.00	73.10	4	3,771	0.11%
2024/10/09	4	75.45	5	76.14	75.00	-1	3,870	-0.03%
2024/10/04	1	75.00	0	0.00	74.70	1	4,247	0.02%
2024/10/01	1	75.80	1	75.70	75.70	0	4,357	0.00%
2024/09/30	2	77.00	0	0.00	76.70	2	4,456	0.04%
2024/09/27	2	77.10	8	77.15	77.00	-6	4,569	-0.13%
2024/09/26	0	0.00	8	79.13	77.60	-8	4,673	-0.17%
2024/09/25	1	79.00	1	78.10	78.20	0	4,813	0.00%
2024/09/24	13	79.58	16	79.97	78.80	-3	5,008	-0.06%
2024/09/23	1	77.50	1	76.80	76.80	0	4,958	0.00%
2024/09/18	0	0.00	4	75.60	74.60	-4	5,122	-0.08%
2024/09/16	1	75.90	1	75.40	75.80	0	5,185	0.00%
2024/09/13	1.3	74.35	0	0.00	75.10	1.3	5,243	0.03%
2024/09/10	2	73.60	0	0.00	72.90	2	5,497	0.04%
2024/09/06	1	75.10	1	74.90	75.00	0	5,618	0.00%
2024/09/05	0	0.00	1.2	76.20	75.00	-1.2	5,712	-0.02%
2024/09/04	3	75.60	2	75.80	75.30	1	5,789	0.02%
2024/09/02	3	79.80	4	79.78	79.20	-1	6,007	-0.02%
2024/08/30	2.1	80.89	2	80.25	80.40	0.1	6,221	0.00%
2024/08/29	0	0.00	2	80.35	80.30	-2	6,542	-0.03%
2024/08/28	1.1	80.00	1	79.90	79.80	0.1	6,978	0.00%
2024/08/27	1	80.40	5	80.08	80.70	-4	7,205	-0.06%
2024/08/26	6	81.47	1	80.40	80.30	5	7,438	0.07%
2024/08/23	9	80.77	2	81.00	81.10	7	7,917	0.09%
2024/08/22	21	83.82	12	84.96	81.80	9	8,364	0.11%
2024/08/21	9	80.58	5	81.50	79.90	4	8,476	0.05%
2024/08/20	12	82.63	10	82.32	81.70	2	8,631	0.02%
2024/08/19	16	83.11	3	82.00	83.50	13	9,164	0.14%
2024/08/16	15	82.30	18	81.56	83.40	-3	9,547	-0.03%
2024/08/15	17	78.12	5	79.04	77.60	12	9,605	0.12%
2024/08/13	0	0.00	7	73.50	73.60	-7	9,679	-0.07%
2024/08/12	0	0.00	1	72.20	72.50	-1	9,805	-0.01%
2024/08/09	4	70.00	0	0.00	70.60	4	10,093	0.04%
2024/08/07	1	68.00	4	69.90	70.60	-3	10,401	-0.03%
2024/08/06	3	61.50	1	66.30	66.00	2	10,455	0.02%
2024/08/05	8	68.11	2	67.60	67.10	6	10,482	0.06%
2024/08/02	1	75.40	2	74.50	74.50	-1	10,514	-0.01%
2024/08/01	3	76.53	1	77.80	77.90	2	10,642	0.02%
2024/07/30	2	74.10	3	75.37	75.80	-1	10,810	-0.01%
2024/07/29	0	0.00	12	77.38	75.30	-12	11,117	-0.11%
2024/07/26	2	75.80	3	77.43	77.90	-1	11,502	-0.01%
2024/07/23	0	0.00	6	80.23	78.90	-6	11,621	-0.05%
2024/07/22	2	79.15	5	79.00	79.70	-3	11,738	-0.03%
2024/07/19	2	82.05	2	81.30	80.70	0	11,774	0.00%
2024/07/18	4	83.53	12	83.90	82.90	-8	11,919	-0.07%
2024/07/17	12	86.02	0	0.00	85.00	12	11,978	0.10%
2024/07/16	2	85.80	2	87.00	85.80	0	12,131	0.00%
2024/07/15	0	0.00	5	86.00	86.00	-5	12,359	-0.04%
2024/07/12	2	84.90	4	85.48	84.20	-2	12,466	-0.02%
2024/07/11	6	84.18	6	84.60	84.50	0	12,744	0.00%
2024/07/10	14	86.96	8	86.94	86.00	6	13,253	0.05%
2024/07/09	47	88.31	7.2	88.48	87.00	39.8	13,495	0.29%
2024/07/08	6	91.13	0	0.00	90.30	6	13,458	0.04%
2024/07/05	0	0.00	3	92.00	92.50	-3	13,603	-0.02%
2024/07/04	7	90.50	0	0.00	90.90	7	13,967	0.05%
2024/07/03	3.1	90.41	0	0.00	90.50	3.1	13,999	0.02%
2024/07/02	9	90.50	2	91.25	92.00	7	14,072	0.05%
2024/07/01	3	91.73	1	93.00	91.00	2	14,183	0.01%
2024/06/28	8	91.04	13	91.81	91.00	-5	14,259	-0.04%
2024/06/27	4.1	91.51	1	90.60	90.20	3.1	14,293	0.02%
2024/06/26	12	92.31	9.2	92.70	93.00	2.8	14,412	0.02%
2024/06/25	5	89.42	2	89.95	90.30	3	14,422	0.02%
2024/06/24	9	90.30	1	90.00	89.40	8	14,489	0.06%
2024/06/21	1	88.80	0	0.00	89.00	1	14,543	0.01%
2024/06/20	3	90.23	3	90.70	90.30	0	14,499	0.00%
2024/06/19	4.2	89.94	0	0.00	89.40	4.2	14,449	0.03%
2024/06/18	6	92.20	2	91.45	91.20	4	14,360	0.03%
2024/06/17	12	93.54	6.5	93.83	93.50	5.5	14,316	0.04%
2024/06/14	11	93.50	2.4	93.40	92.30	8.6	14,281	0.06%
2024/06/13	12	93.54	1	92.30	92.60	11	14,233	0.08%
2024/06/12	15	92.09	4	92.55	92.90	11	14,173	0.08%
2024/06/11	4	94.03	2	94.00	93.90	2	14,073	0.01%
2024/06/07	6	96.45	3	96.80	96.20	3	13,984	0.02%
2024/06/06	3	98.27	5	99.10	96.90	-2	13,880	-0.01%
2024/06/05	6	101.07	5	99.84	98.30	1	13,714	0.01%
2024/06/04	9	106.61	5	103.00	102.50	4	13,493	0.03%
2024/06/03	47.8	113.06	24	112.19	111.00	23.8	13,177	0.18%
2024/05/31	14	111.21	7	113.00	111.00	7	12,723	0.06%
2024/05/30	15	108.97	14.1	110.47	109.50	0.9	12,481	0.01%
2024/05/29	12	115.29	23	114.00	112.00	-11	12,218	-0.09%
2024/05/28	19	121.74	13	120.62	121.00	6	11,698	0.05%
2024/05/27	14	120.00	17	119.91	124.50	-3	11,186	-0.03%
2024/05/24	5	115.00	7	114.86	113.50	-2	10,684	-0.02%
2024/05/23	42	116.35	19.2	116.65	114.00	22.8	10,456	0.22%
2024/05/22	8	110.06	43.1	111.24	113.50	-35.1	9,789	-0.36%
2024/05/21	24	103.29	4	101.88	103.50	20	9,185	0.22%
2024/05/20	2	100.25	5	100.64	99.30	-3	8,769	-0.03%
2024/05/17	2	103.25	5	102.00	103.00	-3	8,570	-0.04%
2024/05/16	0	0.00	2	102.75	102.50	-2	8,420	-0.02%
2024/05/15	8.1	103.89	5	103.01	101.00	3.1	8,279	0.04%
2024/05/14	12	100.03	10	101.00	101.00	2	7,972	0.03%
2024/05/13	0	0.00	17	97.05	97.00	-17	7,690	-0.22%
2024/05/10	0	0.00	3	96.11	96.80	-3	7,616	-0.04%
2024/05/09	10	96.67	4.1	97.12	95.90	5.9	7,520	0.08%
2024/05/08	1	95.00	1	96.40	96.60	0	7,407	0.00%
2024/05/07	0	0.00	5	91.50	96.10	-5	7,303	-0.07%
2024/05/06	1	95.20	2	95.50	94.50	-1	7,134	-0.01%
2024/05/03	2.1	94.30	0	0.00	93.90	2.1	7,048	0.03%
2024/05/02	56	97.08	31	97.85	94.20	25	6,895	0.36%
2024/04/30	1	101.50	9	102.39	103.00	-8	6,556	-0.12%
2024/04/29	8	96.36	9	97.42	98.00	-1	6,115	-0.02%
2024/04/26	6	94.97	36	94.69	95.50	-30	5,957	-0.50%
2024/04/25	33	93.31	3	92.90	92.10	30	5,774	0.52%
2024/04/24	13	94.20	14	94.68	94.70	-1	5,674	-0.02%
2024/04/23	4	90.68	22	90.55	90.50	-18	5,491	-0.33%
2024/04/22	31.1	89.58	5.1	90.69	87.30	26	5,377	0.48%
2024/04/19	2	95.00	6.1	96.25	95.70	-4.1	5,192	-0.08%
2024/04/18	13	99.87	2	100.25	100.50	11	4,915	0.22%
2024/04/17	16.1	99.21	11	99.44	98.00	5.1	4,737	0.11%
2024/04/16	21.1	102.05	4	104.00	96.80	17.1	4,392	0.39%
2024/04/15	2	103.50	35	106.69	107.50	-33	3,770	-0.88%
2024/04/12	4	99.15	4	99.43	98.10	0	3,413	0.00%
2024/04/11	7	100.66	5	102.30	98.20	2	3,313	0.06%
2024/04/10	61	97.74	116	100.51	99.70	-55	3,074	-1.79%	大賣/
2024/04/09	1	94.70	4	92.53	92.60	-3	2,603	-0.12%
2024/04/08	8	93.43	2	93.00	93.50	6	2,450	0.24%
2024/04/03	4	90.65	10.3	91.37	92.30	-6.3	2,261	-0.28%
2024/04/02	10	87.18	1	89.00	87.80	9	2,029	0.44%
2024/04/01	4	85.48	8.2	85.15	86.70	-4.2	1,818	-0.23%
2024/03/29	0	0.00	7	81.19	80.40	-7	1,573	-0.44%
2024/03/28	5	75.78	3	77.37	78.20	2	1,401	0.14%
2024/03/27	6	78.57	4	77.13	76.40	2	1,310	0.15%
2024/03/26	3	76.10	9	76.46	74.90	-6	1,231	-0.49%
2024/03/21	2	74.45	0	0.00	73.80	2	1,218	0.16%
2024/03/20	2	74.35	2	74.15	73.70	0	1,205	0.00%
2024/03/19	1	72.90	1	73.00	72.90	0	1,161	0.00%
2024/03/18	0	0.00	1	72.40	72.50	-1	1,122	-0.09%
2024/03/13	0	0.00	0.1	71.30	71.50	-0.1	1,096	-0.01%
2024/03/12	0	0.00	2	71.00	71.00	-2	1,096	-0.18%
2024/03/08	1.1	69.42	3	70.20	69.60	-2	1,108	-0.18%
2024/03/07	1	69.90	0	0.00	69.80	1	1,098	0.09%
2024/03/06	0.1	71.70	1	72.10	71.60	-1	1,083	-0.09%
2024/03/04	1	71.20	0.1	71.80	72.50	0.9	1,105	0.08%
2024/02/27	2	70.80	0	0.00	71.00	2	1,093	0.18%
2024/02/22	0	0.00	2	72.60	72.50	-2	1,113	-0.18%
2024/02/20	1	72.50	0	0.00	72.20	1	1,141	0.09%
2024/02/16	1	73.10	0	0.00	73.30	1	1,151	0.09%
2024/02/01	0	0.00	1	71.70	72.10	-1	1,163	-0.09%
2024/01/30	1	72.30	0	0.00	71.60	1	1,171	0.09%
2024/01/26	0	0.00	2	72.95	72.50	-2	1,214	-0.16%
2024/01/24	0	0.00	5	73.40	72.70	-5	1,257	-0.40%
2024/01/23	0	0.00	10	72.00	71.60	-10	1,275	-0.78%
2024/01/22	0	0.00	11	72.01	71.80	-11	1,280	-0.86%
2024/01/19	1	71.80	0	0.00	72.00	1	1,292	0.08%
2024/01/08	0	0.00	2	73.10	73.00	-2	1,343	-0.15%
2024/01/05	0	0.00	1	73.00	73.40	-1	1,339	-0.07%
2024/01/02	0	0.00	1	71.80	71.50	-1	1,328	-0.08%
2023/12/29	0	0.00	1	72.40	71.50	-1	1,340	-0.07%
2023/12/28	2	72.65	0	0.00	72.50	2	1,352	0.15%
2023/12/27	0	0.00	1.2	71.90	72.00	-1.2	1,361	-0.09%
2023/12/21	2	70.70	1	70.40	70.70	1	1,336	0.07%
2023/12/20	0	0.00	7	69.99	69.80	-7	1,317	-0.53%
2023/12/19	10	69.01	1	68.80	68.60	9	1,311	0.69%
2023/12/18	2	70.75	0	0.00	70.70	2	1,288	0.16%
2023/12/15	0	0.00	1	73.90	72.50	-1	1,305	-0.08%
2023/12/14	0	0.00	3	73.33	73.70	-3	1,379	-0.22%
2023/12/11	1	71.40	0	0.00	71.50	1	1,786	0.06%
2023/12/06	1	71.60	1	71.40	71.40	0	2,178	0.00%
2023/12/04	1	73.30	0	0.00	73.20	1	2,324	0.04%
2023/12/01	0	0.00	1	73.00	72.90	-1	2,423	-0.04%
2023/11/30	2	72.00	0	72.80	71.50	2	2,490	0.08%
2023/11/29	0	0.00	1	73.80	73.50	-1	2,502	-0.04%
2023/11/21	1	73.00	0	0.00	72.30	1	3,053	0.03%
2023/11/20	0	0.00	2	73.50	73.70	-2	3,179	-0.06%
2023/11/17	1	72.50	2	72.25	71.80	-1	3,340	-0.03%
2023/11/16	1	71.80	0	0.00	72.20	1	3,367	0.03%
2023/11/15	1	71.30	0	0.00	71.20	1	3,388	0.03%
2023/11/14	1	71.00	0	0.00	70.70	1	3,447	0.03%
2023/11/13	1	70.70	0	0.00	70.90	1	3,492	0.03%
2023/11/10	0	0.00	1	71.30	71.00	-1	3,540	-0.03%
2023/11/06	3	71.20	0	0.00	70.90	3	3,717	0.08%
2023/11/01	1	72.50	2	72.55	72.50	-1	4,028	-0.02%
2023/10/31	1	72.90	0	0.00	73.00	1	4,254	0.02%
2023/10/26	0	0.00	1	75.20	74.80	-1	4,641	-0.02%
2023/10/25	2	75.20	0	0.00	74.80	2	4,631	0.04%
2023/10/18	2	72.90	0	0.00	72.40	2	4,669	0.04%
2023/10/16	3	73.93	10	74.60	74.60	-7	4,685	-0.15%
2023/10/12	0	0.00	13	76.97	77.10	-13	4,764	-0.27%
2023/10/03	1	78.30	0	0.00	78.10	1	5,089	0.02%
2023/09/28	1	77.20	0	0.00	76.80	1	5,109	0.02%
2023/09/27	1	77.70	1	77.40	77.70	0	5,098	0.00%
2023/09/26	1	78.50	33	79.46	78.20	-32	5,091	-0.63%
2023/09/22	2	79.00	0	0.00	79.40	2	5,069	0.04%
2023/09/21	20	81.30	0	0.00	79.70	20	5,054	0.40%
2023/09/20	0	0.00	12	81.56	81.30	-12	5,044	-0.24%
2023/09/19	4	83.55	2	83.30	83.30	2	5,024	0.04%
2023/09/18	14	83.04	15	83.51	84.20	-1	4,951	-0.02%
2023/09/15	56	80.30	90	80.30	80.30	-34	4,802	-0.71%
2023/09/14	19	83.42	6	84.17	83.40	13	4,636	0.28%
2023/09/13	12	84.50	14	83.96	84.20	-2	4,574	-0.04%
2023/09/12	3	81.50	8.1	83.14	83.10	-5.1	4,376	-0.12%
2023/09/11	3	82.10	6	80.72	80.50	-3	4,310	-0.07%
2023/09/08	15	83.76	11	83.60	83.60	4	4,249	0.09%
2023/09/07	4	83.15	24	83.28	82.70	-20	4,186	-0.48%
2023/09/06	0	0.00	4	81.10	82.30	-4	4,134	-0.10%
2023/09/05	0	0.00	2	80.20	80.60	-2	4,061	-0.05%
2023/09/04	5	80.14	2	79.60	79.20	3	4,009	0.07%
2023/08/31	0	0.00	1.2	79.17	79.00	-1.2	3,974	-0.03%
2023/08/30	2.2	80.32	7	79.76	78.70	-4.8	3,947	-0.12%
2023/08/29	9	78.48	7.7	78.85	79.50	1.3	3,747	0.04%
2023/08/28	5	76.50	7	77.71	77.10	-2	3,621	-0.06%
2023/08/25	17	75.78	1	75.70	76.80	16	3,589	0.45%
2023/08/24	1	78.10	6	77.23	76.90	-5	3,563	-0.14%
2023/08/23	18	77.93	4	77.10	78.40	14	3,451	0.41%
2023/08/21	0	0.00	57	75.57	76.20	-57	3,275	-1.74%
2023/08/18	1	77.50	0	0.00	75.80	1	3,293	0.03%
2023/08/17	10	76.13	3	76.67	76.90	7	3,283	0.21%
2023/08/16	52	75.43	1	76.10	76.50	51	3,255	1.57%
2023/08/15	0	0.00	2	74.60	74.60	-2	3,237	-0.06%
2023/08/14	1	73.60	60	74.01	74.30	-59	3,235	-1.82%
2023/08/11	2	75.40	1	77.40	75.00	1	3,223	0.03%
2023/08/10	66	75.77	3	74.40	76.10	63	3,188	1.98%
2023/08/09	5	77.56	8	77.21	77.00	-3	3,130	-0.10%
2023/08/07	52	76.40	54	76.00	76.10	-2	3,004	-0.07%
2023/08/04	9	77.23	13	77.08	79.10	-4	2,844	-0.14%
2023/08/02	14	74.55	11	75.19	74.50	3	2,665	0.11%
2023/08/01	7	74.91	7	74.33	75.40	0	2,543	0.00%
2023/07/28	0.1	71.10	0	0.00	71.00	0.1	2,414	0.00%
2023/07/26	0.1	71.80	0	0.00	70.90	0.1	2,520	0.00%
2023/07/24	1	70.60	1	71.20	70.70	0	2,619	0.00%
2023/07/21	1	70.90	1	72.00	71.90	0	2,690	0.00%
2023/07/20	1	71.90	0	0.00	71.80	1	2,762	0.04%
2023/07/19	1	72.10	0	0.00	72.30	1	2,884	0.03%
2023/07/18	3	73.20	12	72.16	73.50	-9	2,910	-0.31%
2023/07/17	2	71.30	2	72.10	72.00	0	2,923	0.00%
2023/07/14	5	71.70	1	71.40	71.50	4	2,985	0.13%
2023/07/13	18	73.66	6	74.53	72.00	12	3,164	0.38%
2023/07/12	2	75.55	4	75.78	75.70	-2	3,491	-0.06%
2023/07/11	4	72.95	2	73.75	74.00	2	3,512	0.06%
2023/07/10	4	73.00	0	0.00	73.30	4	3,569	0.11%
2023/07/07	4	72.90	0	0.00	74.00	4	3,591	0.11%
2023/07/06	3	73.53	0	0.00	74.40	3	3,576	0.08%
2023/07/05	1	74.10	1.1	74.58	74.50	-0.1	3,547	0.00%
2023/07/04	3	73.30	0	0.00	73.60	3	3,519	0.09%
2023/07/03	1	73.10	0	0.00	73.60	1	3,510	0.03%
2023/06/30	0	0.00	1	73.20	73.20	-1	3,521	-0.03%
2023/06/28	1	73.40	22	73.51	73.30	-21	3,535	-0.59%
2023/06/27	0	0.00	56	73.24	72.20	-56	3,528	-1.59%
2023/06/26	1	72.10	1	71.20	72.00	0	3,506	0.00%
2023/06/21	0	0.00	0	71.30	71.30	0	3,512	0.00%
2023/06/20	20	71.00	0	0.00	71.00	20	3,525	0.57%
2023/06/16	2	71.60	1	71.70	71.40	1	3,592	0.03%
2023/06/15	2	71.60	0	0.00	72.10	2	3,584	0.06%
2023/06/14	27.1	71.75	0	0.00	71.40	27.1	3,577	0.76%
2023/06/13	5	72.16	2	72.80	72.50	3	3,596	0.08%
2023/06/12	6	71.98	2	72.20	72.00	4	3,651	0.11%
2023/06/09	10	73.10	0	0.00	73.50	10	3,653	0.27%
2023/06/08	13	74.61	1	74.90	74.30	12	3,656	0.33%
2023/06/06	0	0.00	2	76.00	75.70	-2	3,674	-0.05%
2023/06/02	0	0.00	1	75.80	75.80	-1	3,664	-0.03%
2023/06/01	4	75.48	4	75.40	75.50	0	3,675	0.00%
2023/05/31	3	74.80	0	0.00	75.20	3	3,679	0.08%
2023/05/30	0	0.00	1	75.10	74.90	-1	3,668	-0.03%
2023/05/29	0	0.00	3	76.07	76.40	-3	3,654	-0.08%
2023/05/26	0	0.00	5	74.72	74.50	-5	3,691	-0.14%
2023/05/25	1	75.00	0	0.00	74.90	1	3,744	0.03%
2023/05/24	6	76.02	3	75.60	75.70	3	3,782	0.08%
2023/05/23	4	75.15	6	75.68	76.40	-2	3,821	-0.05%
2023/05/22	2	73.90	3	74.73	74.60	-1	3,807	-0.03%
2023/05/19	0	0.00	1	75.00	73.50	-1	3,839	-0.03%
2023/05/18	0	0.00	2	73.80	74.50	-2	3,883	-0.05%
2023/05/17	2	73.10	1	73.40	73.00	1	3,888	0.03%
2023/05/16	6	73.67	0	0.00	73.00	6	3,888	0.15%
2023/05/15	2	72.40	2	72.90	73.50	0	3,911	0.00%
2023/05/12	5	73.00	0	0.00	73.50	5	3,922	0.13%
2023/05/11	0	0.00	7	73.11	72.90	-7	3,908	-0.18%
2023/05/10	2	73.20	12	73.58	73.90	-10	3,922	-0.25%
2023/05/09	16	73.13	0	0.00	72.50	16	3,903	0.41%
2023/05/08	9	77.10	2	76.95	76.30	7	3,844	0.18%
2023/05/05	5	75.88	2	76.30	75.80	3	3,849	0.08%
2023/05/04	3	75.10	1	74.60	74.60	2	3,880	0.05%
2023/05/03	1	76.30	1	75.40	75.40	0	3,858	0.00%
2023/05/02	1	77.90	9	77.67	76.20	-8	3,855	-0.21%
2023/04/27	9	74.10	1	73.70	73.50	8	3,731	0.21%
2023/04/26	1	74.30	3	74.67	74.30	-2	3,670	-0.05%
2023/04/25	1	75.10	1	74.20	73.50	0	3,603	0.00%
2023/04/24	5	77.74	4	77.58	77.60	1	3,553	0.03%
2023/04/21	1	74.60	10.2	76.17	74.80	-9.2	3,492	-0.26%
2023/04/20	43	78.26	40	76.80	76.80	3	3,444	0.09%
2023/04/19	6	80.87	4	81.13	80.10	2	3,371	0.06%
2023/04/18	5	83.26	6	82.33	81.10	-1	3,300	-0.03%
2023/04/17	12.2	83.24	15	83.35	83.20	-2.8	3,134	-0.09%
2023/04/14	11	76.06	22	75.60	78.20	-11	2,689	-0.41%
2023/04/13	7	71.11	14	70.86	71.10	-7	2,527	-0.28%
2023/04/12	5	69.60	2	69.50	69.60	3	2,453	0.12%
2023/04/10	0	0.00	3.8	67.76	67.90	-3.8	2,526	-0.15%
2023/04/07	1	67.80	0	0.00	67.90	1	2,585	0.04%
2023/04/06	1	67.20	1	68.20	68.50	0	2,680	0.00%
2023/03/30	1	68.70	0	0.00	68.70	1	2,766	0.04%
2023/03/29	0	0.00	3	68.13	68.20	-3	2,748	-0.11%
2023/03/28	5	67.38	0	0.00	67.20	5	2,746	0.18%
2023/03/27	8	67.99	22	68.39	68.20	-14	2,728	-0.51%
2023/03/24	8	67.99	0	0.00	67.80	8	2,727	0.29%
2023/03/22	22	67.86	22	68.47	67.70	0	2,697	0.00%
2023/03/21	27	67.03	8	67.04	67.40	19	2,636	0.72%
2023/03/20	3	64.80	2	64.65	65.10	1	2,600	0.04%
2023/03/17	1	64.20	2	64.80	64.60	-1	2,596	-0.04%
2023/03/16	3	64.37	0	0.00	64.10	3	2,586	0.12%
2023/03/15	0	0.00	1	66.10	66.30	-1	2,561	-0.04%
2023/03/14	13	65.29	3	65.07	65.60	10	2,520	0.40%
2023/03/13	11	64.81	0	0.00	64.70	11	2,518	0.44%
2023/03/10	3	65.07	23	64.30	64.50	-20	2,513	-0.80%
2023/03/09	0	0.00	3	66.43	65.80	-3	2,530	-0.12%
2023/03/08	2	66.10	0	0.00	66.10	2	2,559	0.08%
2023/03/07	3	66.10	12	66.33	66.00	-9	2,576	-0.35%
2023/03/06	0	0.00	15	65.53	65.60	-15	2,577	-0.58%
2023/03/03	0	0.00	2	65.00	64.70	-2	2,597	-0.08%
2023/03/01	0	0.00	2	64.60	64.40	-2	2,749	-0.07%
2023/02/24	0	0.00	2	65.00	64.60	-2	2,764	-0.07%
2023/02/23	11	64.03	2	64.10	63.90	9	2,776	0.32%
2023/02/21	0	0.00	1	64.00	64.90	-1	2,833	-0.04%
2023/02/20	0	0.00	0.2	62.90	63.10	-0.2	2,766	-0.01%
2023/02/17	1	62.40	5	62.86	63.00	-4	2,746	-0.15%
2023/02/16	1	62.10	5	61.32	62.40	-4	2,719	-0.15%
2023/02/15	2	60.15	0	0.00	60.20	2	2,676	0.07%
2023/02/14	0	0.00	1	60.60	60.50	-1	2,671	-0.04%
2023/02/13	8	60.65	6	60.22	60.20	2	2,692	0.07%
2023/02/09	2	60.20	1	61.00	60.00	1	2,765	0.04%
2023/02/08	1	61.20	1	61.50	60.60	0	2,797	0.00%
2023/02/06	6	60.42	0	0.00	60.40	6	2,959	0.20%
2023/02/03	0	0.00	0	61.10	60.50	0	2,978	0.00%
2023/02/02	0	61.50	5	60.32	61.50	-5	2,929	-0.17%
2023/02/01	0	0.00	4	58.70	58.80	-4	2,827	-0.14%
2023/01/31	3	58.50	1	58.40	58.70	2	2,810	0.07%
2023/01/30	0	0.00	3	56.70	57.50	-3	2,780	-0.11%
2023/01/16	2	56.10	0	0.00	56.10	2	2,789	0.07%
2023/01/13	3	56.43	0	0.00	56.00	3	2,791	0.11%
2023/01/12	10	57.17	2	58.80	56.70	8	2,790	0.29%
2023/01/11	0	0.00	8	58.39	58.70	-8	2,752	-0.29%
2023/01/10	2	57.55	2	57.85	57.50	0	2,684	0.00%
2023/01/06	3	57.50	9	57.74	58.20	-6	2,668	-0.22%
2023/01/05	10	57.85	16	58.16	58.00	-6	2,665	-0.23%
2023/01/04	5	57.40	0	0.00	57.40	5	2,636	0.19%
2023/01/03	0	0.00	4	56.55	57.00	-4	2,633	-0.15%
2022/12/30	3	57.67	0	0.00	56.90	3	2,621	0.11%
2022/12/29	9	56.87	2	57.60	56.90	7	2,588	0.27%
2022/12/28	1	57.20	5	57.04	56.40	-4	2,519	-0.16%
2022/12/27	7	58.13	3	57.37	57.00	4	2,483	0.16%
2022/12/26	3	57.30	4	57.70	57.70	-1	2,430	-0.04%
2022/12/23	6	55.28	5	55.26	55.00	1	2,341	0.04%
2022/12/22	1	55.40	9	55.02	55.20	-8	2,307	-0.35%
2022/12/21	2	52.45	0	0.00	52.40	2	2,260	0.09%
2022/12/20	3	52.83	0	0.00	52.60	3	2,277	0.13%
2022/12/19	31	54.26	0	0.00	54.20	31	2,297	1.35%
2022/12/16	3	54.60	0	0.00	54.80	3	2,298	0.13%
2022/12/15	0	0.00	20	55.70	55.70	-20	2,294	-0.87%
2022/12/14	0	0.00	2	55.30	55.30	-2	2,302	-0.09%
2022/12/13	2	54.90	0	0.00	54.80	2	2,307	0.09%
2022/12/09	0	0.00	7	56.49	56.00	-7	2,302	-0.30%
2022/12/08	2	56.50	0	0.00	56.50	2	2,310	0.09%
2022/12/07	0	56.00	0	0.00	56.10	0	2,328	0.00%
2022/12/06	5	57.44	0.3	58.00	57.10	4.7	2,392	0.20%
2022/12/05	3	58.57	1	59.30	58.60	2	2,388	0.08%
2022/12/02	4	57.98	0	0.00	58.20	4	2,367	0.17%
2022/12/01	4	58.25	9	58.29	58.40	-5	2,362	-0.21%
2022/11/30	2	57.90	0	0.00	57.60	2	2,366	0.08%
2022/11/29	0	0.00	5	57.04	57.00	-5	2,331	-0.21%
2022/11/28	5	56.32	11	56.54	56.50	-6	2,362	-0.25%
2022/11/25	4	56.35	4	56.00	56.00	0	2,499	0.00%
2022/11/24	37	57.58	23	57.33	57.30	14	2,477	0.57%
2022/11/23	35	56.70	36	56.60	56.60	-1	2,415	-0.04%
2022/11/22	0	0.00	1	55.40	54.80	-1	2,360	-0.04%
2022/11/21	3	55.07	0	0.00	55.00	3	2,335	0.13%
2022/11/18	4.3	57.13	8	56.69	57.30	-3.7	2,281	-0.16%
2022/11/17	7	55.97	5	55.40	55.70	2	2,147	0.09%
2022/11/16	0	0.00	4	54.65	54.70	-4	2,166	-0.18%
2022/11/15	2	54.20	6	54.42	54.60	-4	2,181	-0.18%
2022/11/14	2	54.20	1	54.30	54.50	1	2,205	0.05%
2022/11/11	12	55.19	1	53.70	53.50	11	2,253	0.49%
2022/11/10	7	54.36	17	54.40	54.10	-10	2,351	-0.43%
2022/11/09	0	0.00	3	54.80	54.90	-3	2,404	-0.12%
2022/11/08	3	54.50	4	54.13	53.80	-1	2,474	-0.04%
2022/11/07	5	55.50	3	54.97	54.90	2	2,972	0.07%
2022/11/04	1	53.80	1	53.90	54.30	0	2,977	0.00%
2022/11/03	15	54.35	11	53.82	54.90	4	3,056	0.13%
2022/11/02	10	53.00	0	0.00	53.50	10	2,958	0.34%
2022/11/01	7	51.01	1	50.70	50.70	6	2,919	0.21%
2022/10/27	0	0.00	6	49.16	49.40	-6	3,025	-0.20%
2022/10/26	1	48.45	0	0.00	48.40	1	3,066	0.03%
2022/10/25	10	48.91	8	48.37	47.95	2	3,090	0.06%
2022/10/21	10	49.90	12	50.28	50.00	-2	3,158	-0.06%
2022/10/20	3	49.83	0	0.00	50.10	3	3,280	0.09%
2022/10/19	1	52.70	1	51.20	51.20	0	3,389	0.00%
2022/10/17	0	0.00	1	49.50	51.00	-1	3,503	-0.03%
2022/10/14	1	51.80	37	51.42	51.40	-36	3,582	-1.00%
2022/10/13	35	50.04	0	0.00	49.10	35	3,604	0.97%
2022/10/12	1	51.40	0	0.00	51.90	1	3,611	0.03%
2022/10/11	4	52.90	0	0.00	52.60	4	3,711	0.11%
2022/10/05	2	56.50	0	0.00	55.60	2	3,787	0.05%
2022/10/03	7	54.04	7	54.44	54.00	0	3,794	0.00%
2022/09/30	1	53.00	1	54.00	55.40	0	3,810	0.00%
2022/09/28	3	54.60	10	53.70	52.60	-7	3,822	-0.18%
2022/09/27	0	0.00	1	56.00	55.80	-1	3,821	-0.03%
2022/09/26	0	0.00	10	55.82	55.00	-10	3,812	-0.26%
2022/09/23	1	59.90	1	58.50	58.50	0	3,831	0.00%
2022/09/22	2	58.30	0	0.00	59.50	2	3,861	0.05%
2022/09/21	0	0.00	2	59.40	59.00	-2	3,920	-0.05%
2022/09/20	1	60.20	0	0.00	60.40	1	4,016	0.02%
2022/09/16	0	0.00	2	60.45	60.30	-2	4,107	-0.05%
2022/09/14	2	61.95	2	62.40	62.30	0	4,102	0.00%
2022/09/13	4	64.00	12	64.11	63.30	-8	4,083	-0.20%
2022/09/07	0	0.00	1	59.20	59.00	-1	3,997	-0.03%
2022/09/06	1	60.20	0	0.00	60.30	1	3,989	0.03%
2022/09/05	1	62.10	0	0.00	60.30	1	3,952	0.03%
2022/09/02	5	62.80	5	61.96	62.00	0	3,947	0.00%
2022/09/01	18	64.70	8	64.03	63.70	10	3,891	0.26%
2022/08/31	1	61.80	0	0.00	62.90	1	3,729	0.03%
2022/08/30	12	62.03	0	0.00	61.80	12	3,712	0.32%
2022/08/29	41	59.12	61	60.08	60.20	-20	3,680	-0.54%
2022/08/26	3	62.33	1	63.00	62.30	2	3,663	0.05%
2022/08/25	23	62.96	2	62.40	62.90	21	3,658	0.57%
2022/08/23	2	62.60	2	62.85	62.00	0	3,637	0.00%
2022/08/22	10	64.11	5	64.94	64.00	5	3,585	0.14%
2022/08/19	1	64.50	6	65.33	65.10	-5	3,555	-0.14%
2022/08/18	14	65.52	6	65.78	65.10	8	3,513	0.23%
2022/08/17	3	66.40	8	66.50	66.80	-5	3,442	-0.15%
2022/08/16	14	65.14	8	65.39	65.00	6	3,311	0.18%
2022/08/15	6	64.50	23	64.87	65.10	-17	3,231	-0.53%
2022/08/12	10	65.09	22	64.71	65.50	-12	3,121	-0.38%
2022/08/11	16	62.53	24	63.90	63.90	-8	2,580	-0.31%
2022/08/10	2	56.05	19	55.87	58.10	-17	2,495	-0.68%
2022/08/09	1	54.60	6	54.18	54.60	-5	2,379	-0.21%
2022/08/08	8	53.53	2	53.70	53.60	6	2,361	0.25%
2022/08/05	2	54.50	1	54.80	55.10	1	2,345	0.04%
2022/08/04	44	52.72	10	53.92	54.40	34	2,299	1.48%
2022/08/03	1	54.40	2	54.40	53.40	-1	2,253	-0.04%
2022/08/02	41	52.60	110	52.86	53.30	-69	2,222	-3.10%	大賣/
2022/08/01	4	54.10	0	0.00	54.20	4	2,182	0.18%
2022/07/29	1	53.00	3	54.07	53.80	-2	2,164	-0.09%
2022/07/27	10	53.40	9	53.67	52.60	1	2,074	0.05%
2022/07/26	11	56.59	14	56.74	56.50	-3	1,974	-0.15%
2022/07/25	40	54.70	40	55.25	55.20	0	1,858	0.00%
2022/07/22	17	57.18	2	57.40	55.90	15	1,818	0.82%
2022/07/21	0	0.00	2	56.25	56.40	-2	1,747	-0.11%
2022/07/18	3	55.10	1	55.80	55.00	2	1,635	0.12%
2022/07/13	0	0.00	1	48.90	49.05	-1	1,443	-0.07%
2022/07/06	12	48.08	1	49.25	47.95	11	1,376	0.80%
2022/07/05	2	48.55	0	0.00	48.65	2	1,371	0.15%
2022/07/04	2	47.00	0	0.00	47.45	2	1,361	0.15%
2022/06/29	45	52.09	61	51.61	51.50	-16	1,273	-1.26%
2022/06/28	22	56.58	1	56.00	55.70	21	1,206	1.74%
2022/06/27	1	56.80	1	57.30	57.30	0	1,099	0.00%
2022/06/23	4	51.20	4	51.50	51.50	0	991	0.00%
2022/06/22	1	53.00	0	0.00	51.30	1	1,005	0.10%
2022/06/21	0	0.00	1	52.80	53.30	-1	1,000	-0.10%
2022/06/20	1	54.10	0	0.00	52.50	1	997	0.10%
2022/06/16	1	56.90	0	0.00	55.60	1	980	0.10%
2022/06/13	0	0.00	2	57.85	57.30	-2	955	-0.21%
2022/06/09	1	56.30	1	56.80	56.70	0	933	0.00%
2022/06/07	2	56.75	2	56.50	56.70	0	933	0.00%
2022/06/06	2	57.20	0	0.00	56.70	2	941	0.21%
2022/06/01	8	56.88	6	56.33	57.20	2	957	0.21%
2022/05/31	2	56.00	0	0.00	56.00	2	953	0.21%
2022/05/27	1	55.80	0	0.00	55.60	1	965	0.10%
2022/05/24	1	54.50	0	0.00	54.10	1	1,019	0.10%
2022/05/20	2	56.30	0	0.00	56.00	2	1,057	0.19%
2022/05/19	0	0.00	1	54.50	56.20	-1	1,069	-0.09%
2022/05/17	2	56.70	0	0.00	56.50	2	1,093	0.18%
2022/05/16	3	56.40	0	0.00	56.10	3	1,126	0.27%
2022/05/13	2	54.60	2	54.40	55.50	0	1,136	0.00%
2022/05/11	1	54.00	1	54.80	54.60	0	1,175	0.00%
2022/05/10	1	54.90	1	54.30	55.10	0	1,178	0.00%
2022/05/06	0	0.00	1	56.80	56.90	-1	1,188	-0.08%
2022/05/04	0	0.00	1	57.90	58.00	-1	1,214	-0.08%
2022/05/03	1	58.50	0	0.00	57.60	1	1,259	0.08%
2022/04/29	4	58.00	0	0.00	57.10	4	1,279	0.31%
2022/04/26	1	59.70	0	0.00	58.80	1	1,401	0.07%
2022/04/25	0	0.00	1	59.50	59.20	-1	1,473	-0.07%
2022/04/22	1	61.50	0	0.00	60.70	1	1,474	0.07%
2022/04/20	0	0.00	1	63.50	63.50	-1	1,549	-0.06%
2022/04/18	0	0.00	2	63.00	63.40	-2	1,844	-0.11%
2022/04/15	0	0.00	1	64.00	63.80	-1	1,997	-0.05%
2022/04/11	1	66.20	0	0.00	65.50	1	2,287	0.04%
2022/04/08	0	0.00	3	67.50	67.50	-3	2,437	-0.12%
2022/04/06	1	69.00	0	0.00	69.20	1	2,873	0.03%
2022/03/28	1	70.50	0	0.00	71.80	1	3,166	0.03%
2022/03/25	1	73.50	0	0.00	71.60	1	3,206	0.03%
2022/03/24	0	0.00	1	73.20	73.60	-1	3,259	-0.03%
2022/03/23	1	72.30	0	0.00	72.50	1	3,469	0.03%
2022/03/22	0	0.00	1	73.20	72.70	-1	3,793	-0.03%
2022/03/21	0	0.00	2	73.20	72.20	-2	3,856	-0.05%
2022/03/18	1	72.40	0	0.00	71.40	1	3,894	0.03%
2022/03/16	2	70.45	1	70.40	70.90	1	3,943	0.03%
2022/03/15	0	0.00	1	69.90	69.80	-1	3,994	-0.03%
2022/03/11	0	0.00	1	71.20	71.00	-1	4,201	-0.02%
2022/03/10	0	0.00	1	71.80	72.10	-1	4,314	-0.02%
2022/03/09	1	69.50	0	0.00	69.50	1	4,462	0.02%
2022/03/03	2	71.45	12	71.52	71.10	-10	4,908	-0.20%
2022/03/02	1	71.00	0	0.00	72.00	1	4,981	0.02%
2022/02/25	0	0.00	1	71.60	70.90	-1	5,175	-0.02%
2022/02/24	1	70.30	3	69.60	69.30	-2	5,354	-0.04%
2022/02/23	3	71.00	1	71.50	71.70	2	5,426	0.04%
2022/02/22	0	0.00	2	73.10	71.10	-2	5,687	-0.04%
2022/02/18	2	74.45	3	74.20	74.50	-1	6,310	-0.02%
2022/02/17	4	74.28	2	74.75	74.20	2	6,933	0.03%
2022/02/16	1	73.30	1	74.50	73.90	0	7,233	0.00%
2022/02/15	4	71.98	0	0.00	71.40	4	7,681	0.05%
2022/02/11	0	0.00	0.1	74.50	74.00	-0.1	8,654	0.00%
2022/02/10	3	76.43	0	0.00	75.30	3	8,734	0.03%
2022/02/08	2	75.20	0	0.00	75.20	2	8,942	0.02%
2022/02/07	3	73.23	0	0.00	75.10	3	9,081	0.03%
2022/01/26	2	74.35	0	0.00	74.70	2	9,376	0.02%
2022/01/25	0	0.00	2	75.00	73.30	-2	9,716	-0.02%
2022/01/24	3	77.00	3	77.00	77.00	0	9,946	0.00%
2022/01/21	4	78.15	4	77.83	76.80	0	9,972	0.00%
2022/01/19	7	82.24	3	82.47	81.00	4	9,942	0.04%
2022/01/18	3	85.33	1	87.00	83.00	2	9,986	0.02%
2022/01/17	0	0.00	10	83.60	84.00	-10	9,991	-0.10%
2022/01/14	1	83.40	11	83.55	83.60	-10	10,347	-0.10%
2022/01/13	0	0.00	5	85.98	85.90	-5	10,352	-0.05%
2022/01/12	3	86.43	3	84.53	85.60	0	10,330	0.00%
2022/01/11	2	86.70	31	86.43	86.10	-29	10,193	-0.28%
2022/01/10	1	84.80	11	84.44	84.40	-10	10,035	-0.10%
2022/01/07	10	82.89	8	84.19	83.10	2	9,874	0.02%
2022/01/05	14	84.18	11	84.39	84.40	3	9,717	0.03%
2022/01/04	42	86.04	0	0.00	84.60	42	9,662	0.43%
2022/01/03	19	91.58	3	89.47	87.90	16	9,560	0.17%
2021/12/30	15	89.30	25	90.58	92.40	-10	9,393	-0.11%
2021/12/29	6	87.42	3	86.60	87.60	3	9,013	0.03%
2021/12/28	0	0.00	2	86.60	85.90	-2	8,933	-0.02%
2021/12/27	0	0.00	1.6	85.94	85.20	-1.6	8,852	-0.02%
2021/12/24	0	0.00	7	83.97	83.80	-7	8,773	-0.08%
2021/12/23	12	83.72	4	84.23	84.90	8	8,733	0.09%
2021/12/22	10.1	84.13	5	84.20	83.30	5.1	8,689	0.06%
2021/12/21	6	82.25	8	82.48	83.60	-2	8,612	-0.02%
2021/12/20	0	0.00	6	82.20	82.10	-6	8,570	-0.07%
2021/12/17	21	85.08	4	84.55	84.00	17	8,495	0.20%
2021/12/16	7	86.00	10	87.50	89.10	-3	8,276	-0.04%
2021/12/15	5	81.30	1	81.50	81.00	4	7,950	0.05%
2021/12/14	0	0.00	1	80.50	79.80	-1	7,885	-0.01%
2021/12/13	1	81.70	0	0.00	81.70	1	7,829	0.01%
2021/12/10	0	0.00	1	81.20	81.70	-1	7,799	-0.01%
2021/12/09	1	81.80	0	0.00	81.60	1	7,761	0.01%
2021/12/08	0.5	83.80	4	81.35	81.40	-3.5	7,702	-0.05%
2021/12/07	4	85.33	5	84.62	83.20	-1	7,631	-0.01%
2021/12/06	4	84.88	34	84.73	85.30	-30	7,499	-0.40%
2021/12/03	5	84.00	17	84.08	84.00	-12	7,390	-0.16%
2021/12/02	10	82.48	0	0.00	80.70	10	7,226	0.14%
2021/12/01	2	81.05	14	83.49	83.70	-12	7,119	-0.17%
2021/11/30	6	82.97	18	82.48	79.50	-12	6,996	-0.17%
2021/11/29	11	78.61	15	77.33	78.80	-4	6,863	-0.06%
2021/11/26	9	82.97	6	82.55	83.20	3	6,723	0.04%
2021/11/25	19	84.86	14	83.57	82.30	5	6,645	0.08%
2021/11/24	7	83.93	8	83.15	84.00	-1	6,520	-0.02%
2021/11/23	12	85.33	10	83.43	82.40	2	6,430	0.03%
2021/11/22	25	89.70	19	89.01	88.40	6	6,231	0.10%
2021/11/19	24	90.23	41	90.20	90.50	-17	6,131	-0.28%
2021/11/18	11	91.18	8	89.86	89.10	3	5,853	0.05%
2021/11/17	32	90.46	36	90.94	89.90	-4	5,612	-0.07%
2021/11/16	37	90.19	19.1	87.07	86.40	17.9	5,198	0.34%
2021/11/15	18	86.70	13	89.95	90.90	5	4,581	0.11%
2021/11/12	10	79.32	21	80.57	82.70	-11	4,257	-0.26%
2021/11/11	59	77.86	10.4	76.68	75.20	48.6	3,776	1.29%
2021/11/10	1	68.50	37.8	74.16	75.10	-36.8	2,982	-1.23%
2021/11/09	0	0.00	4	67.75	68.30	-4	2,745	-0.15%
2021/11/08	0	0.00	5	68.30	68.00	-5	2,639	-0.19%
2021/11/05	6	66.07	4	66.45	67.60	2	2,524	0.08%
2021/11/04	17	67.00	10	67.27	66.40	7	2,414	0.29%
2021/11/03	16	67.60	7	67.99	67.50	9	2,274	0.40%
2021/11/02	18	65.10	16	64.58	66.00	2	1,957	0.10%
2021/11/01	10	60.15	28	61.88	63.10	-18	1,598	-1.13%
2021/10/29	2	56.70	0	0.00	57.40	2	1,339	0.15%
2021/10/28	2	55.30	4	55.30	55.10	-2	1,275	-0.16%
2021/10/27	5	54.86	1	55.00	54.80	4	1,276	0.31%
2021/10/26	10	55.65	11	55.38	55.10	-1	1,303	-0.08%
2021/10/25	7	56.93	4	58.23	56.20	3	1,257	0.24%
2021/10/22	26	58.77	16	58.50	58.20	10	1,205	0.83%
2021/10/21	1	55.80	3	56.33	57.00	-2	875	-0.23%
2021/10/04	0	0.00	2	53.50	53.40	-2	902	-0.22%
2021/10/01	0	0.00	16.8	53.93	54.00	-16.8	903	-1.86%
2021/09/27	0	0.00	1	55.30	55.30	-1	940	-0.11%
2021/09/03	0	0.00	1	54.70	54.70	-1	1,199	-0.08%
2021/08/20	0	0.00	1	53.70	53.70	-1	1,752	-0.06%
2021/08/18	0.2	54.00	0	0.00	54.10	0.2	1,733	0.01%
2021/08/11	0	0.00	2	54.40	54.60	-2	1,769	-0.11%
2021/08/05	3	54.93	2	54.70	54.70	1	1,862	0.05%
2021/08/03	0	0.00	1	54.50	54.60	-1	1,949	-0.05%
2021/07/30	44	55.79	44	55.07	55.10	0	1,962	0.00%
2021/07/29	0	0.00	2	60.80	60.80	-2	1,901	-0.11%
2021/07/28	5	60.08	5	60.60	60.50	0	1,893	0.00%
2021/07/27	4	62.20	1	62.40	61.90	3	1,948	0.15%
2021/07/26	0	0.00	2	61.50	61.80	-2	1,957	-0.10%
2021/07/23	2	61.90	1	61.70	61.70	1	1,979	0.05%
2021/07/22	2	61.00	0	0.00	61.00	2	2,029	0.10%
2021/07/21	1	60.60	0	0.00	60.10	1	2,065	0.05%
2021/07/19	3	62.07	2	62.05	61.70	1	2,129	0.05%
2021/07/13	0	0.00	0	60.10	60.10	0	2,416	0.00%
2021/07/12	0	0.00	1	60.00	59.60	-1	2,440	-0.04%
2021/07/09	1	59.80	0	0.00	59.60	1	2,461	0.04%
2021/07/07	2	59.95	0	0.00	59.60	2	2,652	0.08%
2021/07/06	1	60.30	0	0.00	60.30	1	2,677	0.04%
2021/07/01	3	60.27	1	61.10	60.00	2	2,864	0.07%
2021/06/30	0	0.00	2	60.70	61.30	-2	2,929	-0.07%
2021/06/29	2	59.65	0	0.00	60.20	2	2,967	0.07%
2021/06/21	3	60.83	0	0.00	60.90	3	3,369	0.09%
2021/06/18	1	62.00	0	0.00	61.60	1	3,403	0.03%
2021/06/17	0	0.00	4	62.33	62.50	-4	3,423	-0.12%
2021/06/11	2	63.50	0	0.00	62.00	2	3,979	0.05%
2021/06/08	2	63.55	18	64.17	63.10	-16	4,059	-0.39%
2021/06/07	2	61.30	22	62.13	62.50	-20	3,957	-0.51%
2021/06/04	0	0.00	2	60.20	61.60	-2	3,917	-0.05%
2021/06/03	0	0.00	1	58.70	60.00	-1	3,850	-0.03%
2021/06/02	0	0.00	1	58.40	58.80	-1	3,847	-0.03%
2021/06/01	1	57.80	3	58.30	58.30	-2	3,854	-0.05%
2021/05/28	3	57.80	3	58.30	57.70	0	3,963	0.00%
2021/05/27	2	57.35	0	0.00	58.20	2	4,074	0.05%
2021/05/26	2	57.70	1	57.90	57.70	1	4,183	0.02%
2021/05/20	0	0.00	10	56.50	55.50	-10	4,991	-0.20%
2021/05/19	3	55.90	1	55.50	55.60	2	5,228	0.04%
2021/05/18	0	0.00	2	55.80	56.20	-2	5,599	-0.04%
2021/05/14	2	55.95	2	55.80	55.80	0	6,128	0.00%
2021/05/12	42	56.01	40	53.24	54.40	2	6,498	0.03%
2021/05/11	0	0.00	2	58.90	57.60	-2	6,535	-0.03%
2021/05/07	2	59.80	0	0.00	59.90	2	6,536	0.03%
2021/05/05	0	0.00	3	60.00	58.80	-3	6,574	-0.05%
2021/05/04	72	58.74	71.6	59.74	59.30	0.4	6,600	0.01%
2021/05/03	0	0.00	3	60.70	60.10	-3	6,586	-0.05%
2021/04/29	0	0.00	1	61.80	61.30	-1	6,599	-0.02%
2021/04/28	1	62.60	0	0.00	61.70	1	6,830	0.01%
2021/04/27	0	0.00	1	62.20	61.30	-1	6,859	-0.01%
2021/04/23	2.2	60.56	2	59.25	60.00	0.2	6,828	0.00%
2021/04/22	1	59.00	1	59.60	59.00	0	6,823	0.00%
2021/04/21	0.1	62.30	1	62.00	62.50	-0.9	6,731	-0.01%
2021/04/19	4	62.30	10	62.43	62.70	-6	6,709	-0.09%
2021/04/16	1	58.90	0	0.00	59.80	1	6,630	0.02%
2021/04/15	0	0.00	0.4	58.40	58.80	-0.4	6,635	-0.01%
2021/04/14	1	58.00	1	58.00	58.00	0	6,661	0.00%
2021/04/13	6	59.83	1	59.10	58.50	5	6,655	0.08%
2021/04/12	2	58.75	4	58.93	59.00	-2	6,617	-0.03%
2021/04/09	1	59.20	1	59.80	58.80	0	6,653	0.00%
2021/04/08	4	59.15	11	59.92	59.50	-7	6,822	-0.10%
2021/04/07	0	0.00	3	58.53	58.60	-3	7,092	-0.04%
2021/04/06	0	0.00	24	58.07	58.10	-24	7,458	-0.32%
2021/04/01	2	56.90	0	0.00	56.90	2	7,453	0.03%
2021/03/31	2	56.85	4	56.95	57.00	-2	7,415	-0.03%
2021/03/30	0	0.00	4	56.40	56.60	-4	7,337	-0.05%
2021/03/29	2	55.95	2	55.65	55.90	0	7,253	0.00%
2021/03/26	2	54.70	2	55.05	54.70	0	7,163	0.00%
2021/03/25	22	54.95	3	55.13	54.80	19	7,110	0.27%
2021/03/24	2	54.95	0.3	54.80	54.90	1.7	7,048	0.02%
2021/03/23	2	54.70	4	54.80	54.70	-2	7,012	-0.03%
2021/03/22	1	55.00	1	54.60	54.70	0	6,959	0.00%
2021/03/19	4	54.18	3	54.30	54.30	1	6,920	0.01%
2021/03/18	3	54.63	6	54.65	54.60	-3	6,857	-0.04%
2021/03/17	23	55.07	29	54.76	54.80	-6	6,764	-0.09%
2021/03/16	24	53.99	25.2	53.99	54.00	-1.2	6,354	-0.02%
2021/03/15	2	49.05	0	0.00	49.10	2	6,194	0.03%
2021/03/08	0.1	46.30	0	0.00	46.20	0.1	6,177	0.00%
2021/03/04	0	0.00	14	48.18	47.65	-14	6,181	-0.23%
2021/03/03	1	48.40	7	48.93	48.35	-6	6,161	-0.10%
2021/03/02	11	48.00	6	48.42	48.50	5	6,083	0.08%
2021/02/26	4	47.89	0	47.55	48.00	4	5,980	0.07%
2021/02/25	6	46.75	7	46.94	46.80	-1	5,904	-0.02%
2021/02/24	48	47.07	5.1	48.52	46.50	42.9	5,856	0.73%
2021/02/23	14	50.13	5	48.92	49.15	9	5,635	0.16%
2021/02/22	3	49.18	7	49.32	51.20	-4	5,412	-0.07%
2021/02/19	54	48.37	59	49.03	49.00	-5	5,121	-0.10%
2021/02/18	14	50.58	52	50.17	50.50	-38	4,901	-0.78%
2021/02/17	11	46.19	12	45.45	47.30	-1	4,545	-0.02%
2021/02/05	5.1	42.82	0	0.00	43.00	5.1	4,146	0.12%
2021/02/04	5	41.70	10	42.21	42.50	-5	3,994	-0.13%
2021/02/03	17	41.96	144	41.70	41.30	-127	3,872	-3.28%	大賣/鉅額交易
2021/02/02	1	40.30	69	40.50	40.25	-68	3,571	-1.90%
2021/01/29	0	0.00	6	39.48	38.65	-6	3,457	-0.17%
2021/01/28	2	39.60	6	39.72	39.60	-4	3,450	-0.12%
2021/01/27	1	40.30	5	40.35	39.95	-4	3,433	-0.12%
2021/01/26	2	39.80	0	0.00	39.85	2	3,405	0.06%
2021/01/25	1	40.40	9	40.13	40.10	-8	3,363	-0.24%
2021/01/21	15	40.15	1	40.60	39.60	14	3,266	0.43%
2021/01/20	1	39.40	2	38.00	39.00	-1	3,038	-0.03%
2021/01/19	0	0.00	6	38.20	38.35	-6	3,057	-0.20%
2021/01/18	1	37.80	1	37.60	37.85	0	3,062	0.00%
2021/01/15	50	38.30	0	0.00	38.30	50	3,042	1.64%
2021/01/14	3	39.02	0	0.00	39.30	3	3,006	0.10%
2021/01/13	51	38.30	2	38.38	38.35	49	2,981	1.64%
2021/01/12	1	38.80	1	38.20	38.20	0	2,958	0.00%
2021/01/11	0	0.00	2	39.13	39.20	-2	2,924	-0.07%
2021/01/07	0	0.00	4	39.00	39.55	-4	2,853	-0.14%
2021/01/06	70	39.48	41	39.13	39.15	29	2,805	1.03%
2021/01/05	0	0.00	22	40.17	39.80	-22	2,753	-0.80%
2021/01/04	1	40.10	0	0.00	40.40	1	2,681	0.04%
2020/12/31	96	40.66	23	40.55	40.55	73	2,615	2.79%
2020/12/30	26.2	39.98	50	40.22	40.95	-23.8	2,367	-1.01%
2020/12/29	39	39.02	22	38.55	40.20	17	2,034	0.84%
2020/12/28	2	36.65	1.2	36.78	37.20	0.8	1,612	0.05%
2020/12/18	1	35.80	0	0.00	35.95	1	1,531	0.07%
2020/12/17	0	0.00	2	36.05	36.00	-2	1,527	-0.13%
2020/12/16	0	0.00	1	36.35	36.40	-1	1,530	-0.07%
2020/12/15	0	0.00	2	36.33	36.20	-2	1,529	-0.13%
2020/12/14	0	0.00	2	35.90	35.85	-2	1,505	-0.13%
2020/12/09	1	36.70	0	0.00	36.75	1	1,475	0.07%
2020/12/07	12	36.91	2	36.95	36.80	10	1,451	0.69%
2020/11/27	2	35.35	1	35.40	35.40	1	1,435	0.07%
2020/11/26	2	34.93	0	0.00	35.10	2	1,427	0.14%
2020/11/24	0	0.00	1	35.15	35.00	-1	1,506	-0.07%
2020/11/23	0	0.00	6	35.24	35.30	-6	1,517	-0.40%
2020/11/20	0	0.00	1	34.80	34.95	-1	1,575	-0.06%
2020/11/19	4	34.86	0	0.00	34.50	4	1,619	0.25%
2020/11/18	2	34.63	0	0.00	34.65	2	1,598	0.13%
2020/11/17	1	34.35	0	0.00	34.35	1	1,620	0.06%
2020/11/13	0	0.00	3	34.90	34.80	-3	1,635	-0.18%
2020/11/11	0	0.00	1	34.80	34.80	-1	1,686	-0.06%
2020/11/10	0	0.00	2	34.58	34.50	-2	1,716	-0.12%
2020/11/06	0	0.00	1.2	34.80	34.80	-1.2	1,700	-0.07%
2020/11/04	1	34.55	0	0.00	34.60	1	1,700	0.06%
2020/10/28	0	0.00	10	34.45	34.75	-10	1,773	-0.56%
2020/10/27	2	34.78	4	35.10	34.15	-2	1,833	-0.11%
2020/10/19	0	0.00	1	34.15	34.20	-1	1,942	-0.05%
2020/10/16	0	0.00	1	34.00	33.95	-1	1,939	-0.05%
2020/10/15	3	33.95	2	33.95	33.80	1	1,943	0.05%
2020/10/14	1	34.25	0	0.00	34.20	1	1,945	0.05%
2020/10/13	0	0.00	0.2	34.35	34.35	-0.2	1,958	-0.01%
2020/09/18	3	35.35	0	0.00	35.25	3	2,221	0.14%
2020/09/16	0	0.00	3	35.00	34.85	-3	2,213	-0.14%
2020/09/11	1	34.80	0	0.00	34.50	1	2,205	0.05%
2020/09/09	5	35.00	3	35.03	35.20	2	2,179	0.09%
2020/09/07	2	36.25	10	36.20	35.85	-8	2,165	-0.37%
2020/09/03	1	37.55	6	36.70	36.55	-5	2,150	-0.23%
2020/08/31	2	35.65	2	36.25	35.05	0	2,027	0.00%
2020/08/27	0	0.00	2	36.53	36.75	-2	1,947	-0.10%
2020/08/26	7	36.80	0	0.00	36.75	7	1,905	0.37%
2020/08/25	0	0.00	4.2	35.70	36.40	-4.2	1,813	-0.23%
2020/08/24	0	0.00	1	35.00	35.05	-1	1,769	-0.06%
2020/08/20	30	35.00	30	33.50	33.50	0	1,748	0.00%
2020/08/19	2	35.85	0	0.00	35.25	2	1,713	0.12%
2020/08/18	31	35.55	30	35.60	35.60	1	1,687	0.06%
2020/08/17	1	36.15	1	36.50	35.95	0	1,665	0.00%
2020/08/14	2	35.55	3	35.83	36.05	-1	1,618	-0.06%
2020/08/13	0	0.00	1	35.30	35.10	-1	1,580	-0.06%
2020/08/12	0	0.00	2	34.75	34.70	-2	1,576	-0.13%
2020/08/11	0	0.00	1	35.30	34.95	-1	1,570	-0.06%
2020/08/07	0	0.00	2	35.55	35.50	-2	1,559	-0.13%
2020/08/06	30	35.85	34	35.90	35.85	-4	1,555	-0.26%
2020/08/05	1	35.30	0	0.00	35.55	1	1,525	0.07%
2020/08/04	1	36.00	1	35.60	35.35	0	1,509	0.00%
2020/08/03	12	35.58	5	35.55	35.70	7	1,485	0.47%
2020/07/31	0	0.00	1	36.00	35.55	-1	1,446	-0.07%
2020/07/30	1	34.65	5	34.78	34.70	-4	1,360	-0.29%
2020/07/29	10	33.90	11	34.07	34.30	-1	1,251	-0.08%
2020/07/28	3	31.80	1	31.20	31.20	2	1,151	0.17%
2020/07/24	1	32.10	0	0.00	31.90	1	1,211	0.08%
2020/07/22	0	0.00	1	31.75	31.80	-1	1,231	-0.08%
2020/07/20	20	31.40	20	31.45	31.45	0	1,254	0.00%
2020/07/16	1	32.45	0	0.00	32.50	1	1,252	0.08%
2020/07/15	2	34.65	5	34.70	34.75	-3	1,242	-0.24%
2020/07/13	3	35.27	0	0.00	35.30	3	1,207	0.25%
2020/07/10	1	33.75	0	0.00	34.15	1	1,142	0.09%
2020/06/30	2	31.93	2	31.95	31.80	0	1,093	0.00%
2020/06/24	0	0.00	1	32.15	32.20	-1	1,094	-0.09%
2020/06/19	2	32.35	0	0.00	31.65	2	1,124	0.18%
2020/06/17	0	0.00	1	31.75	31.75	-1	1,119	-0.09%
2020/06/16	1	31.50	0	0.00	31.50	1	1,132	0.09%
2020/06/15	6	31.54	0	0.00	31.30	6	1,162	0.52%
2020/06/12	3	31.30	0	0.00	31.70	3	1,178	0.25%
2020/06/11	0	0.00	1	32.25	32.10	-1	1,188	-0.08%
2020/06/09	0	0.00	2	32.30	32.30	-2	1,235	-0.16%
2020/06/08	0	0.00	7	32.20	32.25	-7	1,261	-0.56%
2020/06/05	0	0.00	3	32.05	32.05	-3	1,261	-0.24%
2020/06/04	1	32.00	0	0.00	31.95	1	1,259	0.08%
2020/06/03	1	32.30	2	32.10	32.10	-1	1,263	-0.08%
2020/06/02	1	31.55	2	31.78	31.75	-1	1,255	-0.08%
2020/06/01	1	31.60	1	31.60	31.70	0	1,254	0.00%
2020/05/29	2	31.25	0	0.00	31.00	2	1,259	0.16%
2020/05/26	1	31.40	1	31.45	31.35	0	1,280	0.00%
2020/05/21	1	31.20	1	31.35	31.25	0	1,292	0.00%
2020/05/20	1	30.95	0	0.00	30.90	1	1,284	0.08%
2020/05/15	1	30.70	0	0.00	30.80	1	1,291	0.08%
2020/05/14	21	31.05	0	0.00	31.00	21	1,285	1.63%
2020/05/06	0.2	31.20	0	0.00	31.20	0.2	1,261	0.01%
2020/05/05	2	31.40	2	31.53	31.40	0	1,253	0.00%
2020/05/04	3	31.23	0	0.00	31.20	3	1,253	0.24%
2020/04/30	3	32.38	0	0.00	32.00	3	1,244	0.24%
2020/04/23	0	0.00	1	30.90	31.70	-1	1,197	-0.08%
2020/04/22	20	30.05	6	30.60	30.90	14	1,184	1.18%
2020/04/17	1	31.60	0	0.00	31.50	1	1,159	0.09%
2020/04/16	0	0.00	1	31.55	31.50	-1	1,136	-0.09%
2020/04/15	7	30.75	0	0.00	31.20	7	1,125	0.62%
2020/04/14	1	30.90	0	0.00	31.20	1	1,121	0.09%
2020/04/13	3	30.15	3	30.60	30.90	0	1,097	0.00%
2020/04/08	0	0.00	20	30.65	30.65	-20	1,067	-1.87%
2020/03/26	0	0.00	2	28.60	28.60	-2	981	-0.20%
2020/03/25	1	28.90	0	0.00	28.95	1	979	0.10%
2020/03/24	3	28.20	0	0.00	28.20	3	969	0.31%
2020/03/20	2	28.95	0	0.00	28.70	2	965	0.21%
2020/03/19	0	0.00	1	27.00	26.45	-1	947	-0.11%
2020/03/16	0	0.00	1	30.40	29.75	-1	894	-0.11%
2020/03/12	1	33.00	0	0.00	31.55	1	830	0.12%
2020/03/11	1	34.80	0	0.00	34.20	1	798	0.13%
2020/03/10	0	0.00	25	33.77	34.00	-25	807	-3.10%
2020/02/24	0	0.00	1.8	36.27	36.25	-1.8	836	-0.22%
2020/02/17	2	37.10	0	0.00	37.00	2	836	0.24%
2020/02/14	15	37.60	0	0.00	37.40	15	836	1.79%
2020/02/13	2	38.05	0	0.00	37.30	2	836	0.24%
2020/02/12	2	36.00	22	37.44	37.45	-20	832	-2.40%
2020/02/11	0	0.00	4	35.70	35.70	-4	815	-0.49%
2020/02/07	11	35.85	0	0.00	35.75	11	850	1.29%
2020/02/06	4	35.95	10	36.10	36.10	-6	860	-0.70%
2020/02/05	10	35.90	0	0.00	35.50	10	878	1.14%
2020/02/03	21	35.03	20	35.90	35.90	1	931	0.11%
2020/01/31	17	35.06	36	36.65	36.60	-19	1,005	-1.89%
2020/01/30	27	36.55	0	0.00	35.00	27	998	2.70%
2020/01/17	0	0.00	12	38.35	38.50	-12	955	-1.26%
2020/01/14	0	0.00	0	38.50	38.50	0	996	0.00%
2020/01/10	0	0.00	1	38.40	38.40	-1	1,009	-0.10%
2020/01/08	8	37.70	8	38.00	38.00	0	1,040	0.00%
2020/01/07	0	0.00	8	38.63	38.35	-8	1,031	-0.78%
2020/01/06	12	38.90	12	38.75	38.75	0	1,026	0.00%
2019/12/31	0	0.00	0.7	38.75	38.75	-0.7	1,045	-0.07%
2019/12/27	3	39.00	0.1	38.75	39.00	2.9	1,057	0.28%
2019/12/23	2	39.50	0	0.00	39.30	2	1,102	0.18%
2019/12/16	0	0.00	2	38.80	38.80	-2	1,111	-0.18%
2019/12/10	0	0.00	3	39.30	39.25	-3	1,141	-0.26%
2019/12/05	0	0.00	8.8	40.07	40.10	-8.8	1,147	-0.76%
2019/11/29	13	40.44	1	40.65	39.95	12	1,132	1.06%
2019/11/28	0	0.00	12	38.98	39.20	-12	1,075	-1.12%
2019/11/26	0	0.00	5	39.00	39.00	-5	1,083	-0.46%
2019/11/21	0	0.00	3	38.25	38.35	-3	1,095	-0.27%
2019/11/15	3	39.05	8	38.60	39.10	-5	1,110	-0.45%
2019/11/11	1	38.20	0	0.00	38.45	1	1,150	0.09%
2019/11/05	0	0.00	1	39.10	39.00	-1	1,179	-0.08%
2019/11/04	0	0.00	2	39.30	38.95	-2	1,184	-0.17%
2019/11/01	1	39.00	1	39.20	39.00	0	1,176	0.00%
2019/10/31	0	0.00	8	39.15	39.40	-8	1,193	-0.67%
2019/10/30	6	38.76	1	39.15	39.00	5	1,194	0.42%
2019/10/29	0.8	37.90	0	0.00	38.00	0.8	1,178	0.06%
2019/10/25	1	38.00	24	37.98	37.90	-23	1,195	-1.92%
2019/10/24	1	37.70	40	37.96	38.00	-39	1,196	-3.26%
2019/10/23	19	37.36	0	0.00	37.20	19	1,187	1.60%
2019/10/21	0	0.00	9	37.80	37.80	-9	1,178	-0.76%
2019/10/18	2	37.40	0	0.00	37.45	2	1,182	0.17%
2019/10/16	9	37.25	0	0.00	37.15	9	1,218	0.74%
2019/10/15	0	0.00	1	37.60	37.35	-1	1,243	-0.08%
2019/10/14	0	0.00	0.3	37.70	37.70	-0.3	1,314	-0.02%
2019/10/09	1	37.90	3	38.00	37.65	-2	1,360	-0.15%
2019/10/08	0	0.00	3	38.25	38.30	-3	1,387	-0.22%
2019/10/04	12	37.30	12	37.35	37.35	0	1,439	0.00%
2019/10/01	10	37.30	10	37.50	37.50	0	1,487	0.00%
2019/09/26	1	38.00	0	0.00	37.65	1	1,504	0.07%
2019/09/23	0	0.00	2	38.30	38.40	-2	1,527	-0.13%
2019/09/20	3	38.28	0	0.00	38.15	3	1,540	0.19%
2019/09/18	34	37.95	12	37.80	37.80	22	1,575	1.40%
2019/09/17	5	38.31	0	0.00	38.10	5	1,570	0.32%
2019/09/16	15	38.93	0	0.00	38.70	15	1,586	0.95%
2019/09/11	0	0.00	0	38.50	38.55	0	1,607	0.00%
2019/09/06	1	38.90	0	0.00	38.80	1	1,669	0.06%
2019/09/05	3	39.15	0	0.00	38.90	3	1,692	0.18%
2019/09/03	1	39.55	2	38.65	38.70	-1	1,700	-0.06%
2019/09/02	0	0.00	4	39.41	39.50	-4	1,684	-0.24%
2019/08/30	5	38.52	1	38.60	38.45	4	1,676	0.24%
2019/08/27	10	37.95	0	0.00	37.70	10	1,682	0.59%
2019/08/23	0	0.00	2	38.45	38.40	-2	1,716	-0.12%
2019/08/22	2	38.53	3	38.63	38.55	-1	1,754	-0.06%
2019/08/20	6	38.80	0	0.00	38.50	6	1,797	0.33%
2019/08/19	0	0.00	1	38.40	38.55	-1	1,867	-0.05%
2019/08/15	12	37.24	16	37.51	37.55	-4	1,913	-0.21%
2019/08/14	12	38.14	0	0.00	37.60	12	1,943	0.62%
2019/08/12	0	0.00	10	37.90	38.10	-10	1,971	-0.51%
2019/08/08	4	37.20	0	0.00	37.50	4	2,002	0.20%
2019/08/07	16	37.79	0	0.00	37.15	16	2,036	0.79%
2019/08/06	16	37.73	0	0.00	38.10	16	2,062	0.78%
2019/08/05	0	0.00	1	38.30	38.30	-1	2,103	-0.05%
2019/08/02	8	38.29	0	0.00	38.20	8	2,142	0.37%
2019/08/01	1	39.60	4	39.40	39.35	-3	2,173	-0.14%
2019/07/31	4	40.36	0	0.00	40.25	4	2,162	0.18%
2019/07/30	1	42.10	0	0.00	42.05	1	2,148	0.05%
2019/07/23	1	41.30	0	0.00	41.25	1	2,455	0.04%
2019/07/19	10	42.00	0	0.00	41.80	10	2,469	0.40%
2019/07/18	1	42.25	2	42.85	41.60	-1	2,477	-0.04%
2019/07/17	7	43.47	0	0.00	43.10	7	2,467	0.28%
2019/07/16	2	46.95	6.1	46.93	47.00	-4.1	2,459	-0.17%
2019/07/15	1	47.35	1	47.00	47.00	0	2,491	0.00%
2019/07/12	0	0.00	1	46.65	46.90	-1	2,487	-0.04%
2019/07/11	4	46.05	0	0.00	46.30	4	2,490	0.16%
2019/07/10	0	0.00	2	45.35	45.30	-2	2,469	-0.08%
2019/07/09	1	46.15	0	0.00	46.00	1	2,444	0.04%
2019/07/05	1	46.30	0	0.00	45.80	1	2,465	0.04%
2019/07/04	1	45.40	1	45.45	45.90	0	2,481	0.00%
2019/07/03	0	0.00	4	45.05	45.05	-4	2,506	-0.16%
2019/07/01	4	44.20	22	44.25	44.25	-18	2,538	-0.71%
2019/06/27	1	43.25	0	0.00	43.50	1	2,584	0.04%
2019/06/26	1	42.85	3	43.28	43.15	-2	2,624	-0.08%
2019/06/21	0	0.00	5.2	42.82	42.55	-5.2	2,959	-0.18%
2019/06/20	1	42.60	5	42.58	42.50	-4	2,955	-0.14%
2019/06/19	0	0.00	1	42.05	42.05	-1	2,988	-0.03%
2019/06/18	3	41.88	0	0.00	41.55	3	3,005	0.10%
2019/06/17	2	41.40	0	0.00	41.60	2	3,057	0.07%
2019/06/14	3	41.90	5	41.99	41.75	-2	3,068	-0.07%
2019/06/13	2	40.83	7	40.99	41.00	-5	3,052	-0.16%
2019/06/12	2	40.40	0	0.00	40.40	2	3,075	0.07%
2019/05/30	0	0.00	3	39.45	39.35	-3	3,158	-0.09%
2019/05/29	1	39.45	1	39.35	39.00	0	3,190	0.00%
2019/05/28	2	40.15	1	40.15	39.80	1	3,162	0.03%
2019/05/27	3	40.00	0	0.00	40.10	3	3,174	0.09%
2019/05/24	7	40.61	0	0.00	39.95	7	3,202	0.22%
2019/05/23	1	39.40	1	39.95	39.95	0	3,172	0.00%
2019/05/22	0	0.00	2	39.30	39.30	-2	3,205	-0.06%
2019/05/21	2	38.25	20	38.25	38.30	-18	3,203	-0.56%
2019/05/17	3	38.80	0	0.00	38.75	3	3,189	0.09%
2019/05/16	1	39.80	0	0.00	39.80	1	3,169	0.03%
2019/05/14	5	38.91	0	0.00	39.05	5	3,231	0.15%
2019/05/13	27	39.21	1	39.25	39.30	26	3,278	0.79%
2019/05/10	1	40.20	1	40.40	40.20	0	3,308	0.00%
2019/05/09	5	40.98	11	40.88	40.75	-6	3,420	-0.18%
2019/05/08	12	42.09	1	42.45	42.15	11	3,415	0.32%
2019/05/06	3	43.17	2	43.18	43.00	1	3,382	0.03%
2019/05/02	1	44.30	11	43.50	44.55	-10	3,335	-0.30%
2019/04/30	2	47.78	0	0.00	47.90	2	3,227	0.06%
2019/04/29	2	47.70	0	0.00	47.60	2	3,255	0.06%
2019/04/26	2	48.38	0	0.00	48.40	2	3,263	0.06%
2019/04/25	1	48.55	0	0.00	48.70	1	3,265	0.03%
2019/04/24	1	48.75	0	0.00	48.70	1	3,276	0.03%
2019/04/23	4	48.78	0	0.00	48.85	4	3,266	0.12%
2019/04/22	1	49.90	0	0.00	49.70	1	3,240	0.03%
2019/04/19	5	50.09	7	50.34	50.00	-2	3,215	-0.06%
2019/04/18	0	0.00	5	49.35	48.90	-5	3,129	-0.16%
2019/04/17	5	48.95	27	49.00	49.10	-22	3,104	-0.71%
2019/04/16	4	48.65	1	48.65	48.65	3	3,079	0.10%
2019/04/15	2	48.53	10	48.40	48.35	-8	3,088	-0.26%
2019/04/12	4	48.14	0	0.00	48.05	4	3,106	0.13%
2019/04/11	17	48.93	0	0.00	48.55	17	3,092	0.55%
2019/04/10	20	49.71	15	49.63	49.60	5	3,052	0.16%
2019/04/09	0	0.00	24	49.59	49.70	-24	3,014	-0.80%
2019/04/08	5	49.25	15	49.20	49.20	-10	2,977	-0.34%
2019/04/03	35	49.06	6	48.93	48.90	29	2,951	0.98%
2019/04/02	5	48.95	13	49.11	49.10	-8	2,909	-0.27%
2019/04/01	12	48.70	6	48.58	48.50	6	2,871	0.21%
2019/03/28	23	49.58	2	49.48	48.60	21	2,799	0.75%
2019/03/26	1	47.65	18	47.71	47.50	-17	2,626	-0.65%
2019/03/25	7	46.30	0	0.00	46.10	7	2,540	0.28%
2019/03/22	1	46.50	0	0.00	46.85	1	2,536	0.04%
2019/03/21	0	0.00	1	47.15	47.20	-1	2,525	-0.04%
2019/03/15	1	46.85	15	46.58	45.90	-14	2,543	-0.55%
2019/03/14	35	46.38	8	46.20	46.50	27	2,588	1.04%
2019/03/13	10	45.46	0	0.00	45.40	10	2,565	0.39%
2019/03/06	11	46.00	9	45.93	46.00	2	2,666	0.07%
2019/03/05	0	0.00	3	46.15	46.10	-3	2,699	-0.11%
2019/02/27	1	46.60	0	0.00	46.40	1	2,674	0.04%
2019/02/26	6	46.30	0	0.00	46.50	6	2,664	0.23%
2019/02/25	1	48.15	0	0.00	46.85	1	2,635	0.04%
2019/02/21	0	0.00	9	46.53	46.80	-9	2,562	-0.35%
2019/02/18	1	45.40	0	0.00	45.35	1	2,453	0.04%
2019/02/15	8	45.50	10	46.39	45.80	-2	2,454	-0.08%
2019/02/14	18	46.31	9.2	47.04	46.80	8.8	2,468	0.36%
2019/02/13	0	0.00	18	46.21	46.90	-18	2,460	-0.73%
2019/02/12	21	45.52	0	0.00	45.30	21	2,364	0.89%
2019/02/11	0	0.00	20	45.93	45.70	-20	2,291	-0.87%
2019/01/30	17	45.13	6	44.87	45.50	11	2,228	0.49%
2019/01/29	0	0.00	3	43.65	43.80	-3	2,086	-0.14%
2019/01/28	0	0.00	1	42.95	43.00	-1	2,042	-0.05%
2019/01/24	0	0.00	1	43.00	42.70	-1	2,083	-0.05%
2019/01/23	0	0.00	2	42.70	43.00	-2	2,092	-0.10%
2019/01/22	0	0.00	1	41.80	41.60	-1	2,078	-0.05%
2019/01/18	0	0.00	5	40.90	40.70	-5	2,016	-0.25%
2019/01/17	2	40.88	0	0.00	40.60	2	2,002	0.10%
2019/01/16	5	40.60	5	40.85	40.70	0	2,002	0.00%
2019/01/15	0	0.00	1	39.85	40.00	-1	1,986	-0.05%
2019/01/14	0	0.00	2	39.35	39.35	-2	1,994	-0.10%
2019/01/11	1	39.40	0	0.00	39.60	1	2,006	0.05%
2019/01/10	1	39.40	2	39.88	39.50	-1	2,009	-0.05%
2019/01/09	0	0.00	1	39.75	40.00	-1	1,995	-0.05%
2019/01/08	11	39.47	11	39.32	39.30	0	1,984	0.00%
2019/01/07	5	39.95	1	40.00	39.80	4	1,983	0.20%
2019/01/04	1	38.05	7	38.77	39.25	-6	1,981	-0.30%
2019/01/03	1	38.85	0	0.00	38.45	1	2,012	0.05%
2019/01/02	0	0.00	11	38.52	38.55	-11	2,031	-0.54%
2018/12/28	1	38.05	0	0.00	38.05	1	2,066	0.05%
2018/12/27	2	38.38	2	38.90	38.30	0	2,113	0.00%
2018/12/25	2	37.83	3	38.32	38.30	-1	2,132	-0.05%
2018/12/24	1	38.90	4	38.75	38.70	-3	2,151	-0.14%
2018/12/22	0	0.00	3	38.48	38.60	-3	2,222	-0.13%
2018/12/21	6	38.17	8	37.92	38.00	-2	2,244	-0.09%
2018/12/20	3	37.68	0	0.00	37.60	3	2,240	0.13%
2018/12/19	6	38.44	4	38.69	38.30	2	2,253	0.09%
2018/12/18	5	39.47	0	0.00	39.30	5	2,254	0.22%
2018/12/17	2	40.33	3	40.30	40.15	-1	2,288	-0.04%
2018/12/14	8	40.55	6	40.57	40.65	2	2,319	0.09%
2018/12/13	9	41.27	0	0.00	41.10	9	2,323	0.39%
2018/12/12	1	41.65	6	41.68	41.85	-5	2,411	-0.21%
2018/12/11	11	40.65	4	40.39	40.20	7	2,521	0.28%
2018/12/10	2	41.85	2	42.15	41.25	0	2,549	0.00%
2018/12/07	1	43.30	9	43.06	43.10	-8	2,552	-0.31%
2018/12/06	1	40.10	14	40.21	40.90	-13	2,542	-0.51%
2018/12/05	2	40.33	1	40.55	40.15	1	2,631	0.04%
2018/12/04	13	41.87	1	41.50	41.20	12	2,664	0.45%
2018/12/03	15	41.43	4	41.65	42.00	11	2,716	0.40%
2018/11/30	15	40.55	0	0.00	40.10	15	2,742	0.55%
2018/11/29	0	0.00	3	40.05	40.20	-3	2,794	-0.11%
2018/11/28	5	39.51	3	39.88	39.60	2	2,934	0.07%
2018/11/27	7	39.67	0	0.00	39.50	7	2,960	0.24%
2018/11/26	2	40.25	0	0.00	40.10	2	3,053	0.07%
2018/11/23	0	0.00	10	40.46	40.25	-10	3,339	-0.30%
2018/11/22	11	40.33	2	40.75	40.15	9	3,554	0.25%
2018/11/21	0	0.00	1	40.25	40.10	-1	3,845	-0.03%
2018/11/20	2	40.28	2	40.63	40.25	0	3,861	0.00%
2018/11/19	1	41.05	0	0.00	41.05	1	3,885	0.03%
2018/11/16	1	41.35	1	41.05	41.00	0	3,916	0.00%
2018/11/15	1	40.80	1	40.95	41.20	0	3,967	0.00%
2018/11/14	3	40.77	1	40.35	40.40	2	4,002	0.05%
2018/11/13	2	40.05	1	40.60	40.30	1	4,022	0.02%
2018/11/12	4	41.65	4	41.79	41.00	0	4,013	0.00%
2018/11/09	3	43.43	4	43.01	42.80	-1	4,011	-0.02%
2018/11/08	3	43.53	0	0.00	43.45	3	4,023	0.07%
2018/11/05	1	43.45	1	44.40	43.40	0	4,150	0.00%
2018/11/02	0	0.00	1	44.00	44.00	-1	4,180	-0.02%
2018/10/31	4	43.11	35	42.50	42.50	-31	4,270	-0.73%
2018/10/30	30	45.65	8	46.09	44.00	22	4,284	0.51%
2018/10/29	22	45.50	10	46.17	46.50	12	4,324	0.28%
2018/10/26	11	45.38	6	46.00	46.00	5	4,502	0.11%
2018/10/25	5	44.20	5	44.70	44.40	0	4,589	0.00%
2018/10/24	9	46.23	8	46.68	46.35	1	4,662	0.02%
2018/10/23	19	48.15	0	0.00	47.30	19	4,717	0.40%
2018/10/19	5	46.34	5	46.77	46.90	0	4,946	0.00%
2018/10/18	1	46.20	1	46.90	46.55	0	5,040	0.00%
2018/10/15	0	0.00	10	46.80	47.50	-10	5,038	-0.20%
2018/10/12	10	47.00	0	0.00	47.00	10	5,025	0.20%
2018/10/11	5	46.00	4	46.80	46.40	1	5,007	0.02%
2018/10/05	31	49.60	0	0.00	50.50	31	4,929	0.63%
2018/10/03	1	52.30	3	52.30	52.30	-2	4,946	-0.04%
2018/10/01	5	55.84	0	0.00	53.80	5	4,955	0.10%
2018/09/28	0	0.00	1	53.40	53.80	-1	4,890	-0.02%
2018/09/26	33	53.15	2	55.20	52.60	31	4,858	0.64%
2018/09/25	2	52.80	0	0.00	53.40	2	4,824	0.04%
2018/09/21	2	55.80	0	0.00	54.00	2	4,770	0.04%
2018/09/20	0	0.00	1	56.20	56.50	-1	4,728	-0.02%
2018/09/19	2	55.80	1	56.50	56.50	1	4,701	0.02%
2018/09/18	7	55.36	12	56.33	55.30	-5	4,714	-0.11%
2018/09/17	21	55.44	32	55.62	56.30	-11	4,603	-0.24%
2018/09/14	4	53.05	6	53.72	52.90	-2	4,489	-0.04%
2018/09/13	0	0.00	1	54.20	54.00	-1	4,422	-0.02%
2018/09/11	14	54.96	27	54.07	54.40	-13	4,296	-0.30%
2018/09/10	0	0.00	2	52.00	52.40	-2	4,197	-0.05%
2018/09/07	14	54.52	15	54.01	53.80	-1	4,156	-0.02%
2018/09/06	28	54.60	16	52.29	53.50	12	4,068	0.29%
2018/09/05	14	56.31	0	0.00	56.50	14	3,991	0.35%
2018/09/04	3	56.67	31	57.58	58.20	-28	3,923	-0.71%
2018/09/03	2	54.30	0	0.00	54.30	2	3,764	0.05%
2018/08/31	5	57.10	6.2	56.74	57.70	-1.2	3,706	-0.03%
2018/08/30	2	57.10	7	57.04	57.80	-5	3,653	-0.14%
2018/08/29	67	55.23	125	55.09	55.10	-58	3,366	-1.72%	大賣/
2018/08/28	66	54.45	102	54.86	55.00	-36	3,174	-1.13%	大賣/
2018/08/27	0	0.00	3	50.60	50.00	-3	2,879	-0.10%
2018/08/24	15	49.00	16	49.17	49.15	-1	2,860	-0.03%
2018/08/23	1	49.70	1	50.50	50.30	0	2,884	0.00%
2018/08/22	12	50.75	2	50.75	50.50	10	2,855	0.35%
2018/08/21	5	47.15	11.1	48.52	49.60	-6.1	2,794	-0.22%
2018/08/20	39	48.18	41	48.01	48.00	-2	2,757	-0.07%
2018/08/17	2	50.65	0	0.00	49.30	2	2,730	0.07%
2018/08/16	0	0.00	8	50.00	49.85	-8	2,707	-0.30%
2018/08/15	30	50.50	0	0.00	50.80	30	2,674	1.12%
2018/08/14	0	0.00	23	50.21	51.20	-23	2,647	-0.87%
2018/08/13	5	48.00	15	48.93	49.00	-10	2,581	-0.39%
2018/08/10	0	0.00	3	49.40	49.50	-3	2,526	-0.12%
2018/08/09	0	0.00	1	51.00	50.90	-1	2,488	-0.04%
2018/08/08	11	50.25	0	0.00	50.60	11	2,439	0.45%
2018/08/07	3	50.00	10	50.16	51.00	-7	2,374	-0.29%
2018/08/06	11	49.83	202	48.73	48.70	-191	2,275	-8.40%	大賣/鉅額交易
2018/08/03	6	50.00	2	50.20	50.50	4	2,205	0.18%
2018/08/02	124	49.73	33	49.79	50.00	91	2,130	4.27%	大買/
2018/08/01	100	48.50	16	48.15	48.80	84	1,961	4.28%
2018/07/31	1	47.40	1	47.35	47.60	0	1,887	0.00%
2018/07/30	2	47.15	6	46.53	46.50	-4	1,804	-0.22%
2018/07/27	8	46.66	4	45.94	47.00	4	1,751	0.23%
2018/07/26	7	44.37	39	44.78	45.15	-32	1,650	-1.94%
2018/07/25	1	43.60	16	43.35	43.00	-15	1,522	-0.99%
2018/07/20	0	0.00	0.2	40.30	40.55	-0.2	1,489	-0.01%
2018/07/16	0	0.00	1	40.70	41.00	-1	1,529	-0.07%
2018/07/13	0	0.00	2	41.00	41.00	-2	1,570	-0.13%
2018/07/12	10	38.75	10	39.15	40.20	0	1,593	0.00%
2018/07/11	0	0.00	5	42.00	42.15	-5	1,558	-0.32%
2018/07/09	2	41.20	0	0.00	42.00	2	1,544	0.13%
2018/07/06	3	41.28	0	0.00	41.10	3	1,597	0.19%
2018/07/04	5	41.50	0	0.00	41.15	5	1,612	0.31%
2018/06/29	3	42.25	1	42.25	42.55	2	1,627	0.12%
2018/06/28	0	0.00	5	42.55	42.25	-5	1,600	-0.31%
2018/06/27	5	42.10	5	42.50	42.65	0	1,575	0.00%
2018/06/26	0	0.00	2	40.80	41.30	-2	1,532	-0.13%
2018/06/25	7	41.59	0	0.00	41.55	7	1,520	0.46%
2018/06/22	8	40.46	0	0.00	41.80	8	1,509	0.53%
2018/06/21	0	0.00	5	40.95	40.90	-5	1,521	-0.33%
2018/06/19	5	41.95	0	0.00	41.20	5	1,561	0.32%
2018/06/14	0	0.00	1	42.30	42.05	-1	1,546	-0.06%
2018/06/13	5	43.00	6	43.49	42.55	-1	1,572	-0.06%
2018/06/12	0	0.00	2	42.25	42.75	-2	1,611	-0.12%
2018/06/11	0	0.00	3	43.17	43.05	-3	1,625	-0.18%
2018/06/08	2	43.00	1	43.20	43.00	1	1,649	0.06%
2018/06/07	4	42.88	15	42.78	42.80	-11	1,721	-0.64%
2018/06/06	10	41.30	0	0.00	41.80	10	1,675	0.60%
2018/06/05	0	0.00	11	41.55	41.60	-11	1,734	-0.64%
2018/06/01	3	41.07	0	0.00	41.15	3	1,959	0.15%
2018/05/31	4	41.84	1	41.60	41.40	3	1,987	0.15%
2018/05/30	8	39.65	12	39.79	40.10	-4	1,968	-0.20%
2018/05/29	3	39.80	0	0.00	39.80	3	2,023	0.15%
2018/05/28	9	40.25	10	39.93	40.10	-1	2,075	-0.05%
2018/05/25	6	39.50	12	39.85	39.70	-6	2,199	-0.27%
2018/05/24	9	39.40	0	0.00	39.65	9	2,387	0.38%
2018/05/22	0	0.00	8	39.20	39.00	-8	2,489	-0.32%
2018/05/17	5	39.20	0	0.00	39.20	5	2,749	0.18%
2018/05/16	2	38.73	0	0.00	38.70	2	2,835	0.07%
2018/05/15	2	38.78	1	38.70	38.90	1	2,989	0.03%
2018/05/14	15	38.74	0	0.00	38.85	15	3,242	0.46%
2018/05/11	0	0.00	14	38.98	39.70	-14	3,519	-0.40%
2018/05/10	7	38.40	0	0.00	38.70	7	3,719	0.19%
2018/05/09	1	37.75	0	0.00	37.65	1	3,787	0.03%
2018/05/08	11	38.05	1	38.30	38.05	10	3,966	0.25%
2018/05/03	8	38.74	1	38.85	38.70	7	3,994	0.18%
2018/04/27	8	39.25	10	39.59	39.60	-2	3,984	-0.05%
2018/04/26	13	41.95	1	41.25	41.35	12	3,953	0.30%
2018/04/25	1	43.05	0	0.00	43.45	1	3,972	0.03%
2018/04/24	0	0.00	1	43.60	42.85	-1	3,977	-0.03%
2018/04/23	5	43.30	1	44.10	43.30	4	3,971	0.10%
2018/04/20	6	44.75	0	0.00	44.60	6	3,955	0.15%
2018/04/19	0	0.00	24	46.38	45.80	-24	3,932	-0.61%
2018/04/18	10	44.55	17	45.52	45.35	-7	3,892	-0.18%
2018/04/16	2	44.50	0	0.00	44.30	2	3,842	0.05%
2018/04/13	20	44.98	10	45.60	44.60	10	3,838	0.26%
2018/04/12	0	0.00	14	45.41	45.40	-14	3,798	-0.37%
2018/04/02	0	0.00	2	44.00	43.75	-2	3,710	-0.05%
2018/03/27	3	43.52	0	0.00	43.65	3	3,675	0.08%
2018/03/26	0	0.00	3	42.37	42.90	-3	3,654	-0.08%
2018/03/23	0	0.00	4	42.70	42.40	-4	3,627	-0.11%
2018/03/22	0	0.00	12	43.61	43.50	-12	3,600	-0.33%
2018/03/20	0	0.00	2.2	44.30	44.35	-2.2	3,575	-0.06%
2018/03/19	10	45.15	0	0.00	44.75	10	3,576	0.28%
2018/03/16	0	0.00	10	45.75	45.75	-10	3,554	-0.28%
2018/03/15	11	45.21	10	45.60	45.20	1	3,500	0.03%
2018/03/14	0	0.00	20	45.10	45.05	-20	3,476	-0.58%
2018/03/13	10	45.30	0	0.00	44.80	10	3,440	0.29%
2018/03/12	10	43.45	0	0.00	43.55	10	3,354	0.30%
2018/03/09	12	43.57	0	0.00	43.40	12	3,324	0.36%
2018/03/08	19	46.15	3	45.85	44.50	16	3,254	0.49%
2018/03/07	5	45.37	7	45.58	45.95	-2	3,155	-0.06%
2018/03/06	0	0.00	1	44.20	43.90	-1	3,008	-0.03%
2018/03/05	0	0.00	4	43.24	43.50	-4	2,986	-0.13%
2018/03/02	6	42.99	6	43.36	42.85	0	2,944	0.00%
2018/03/01	7	44.63	1	44.70	44.20	6	2,883	0.21%
2018/02/27	11	45.04	3	44.90	44.85	8	2,831	0.28%
2018/02/26	5	43.80	12	44.30	45.00	-7	2,694	-0.26%
2018/02/22	6	43.30	0	0.00	42.20	6	2,445	0.25%
2018/02/21	4	42.05	0	0.00	41.95	4	2,388	0.17%
2018/02/12	5	41.47	0	0.00	41.30	5	2,330	0.21%
2018/02/09	1	42.05	2	42.25	42.20	-1	2,255	-0.04%
2018/02/08	0	0.00	12	41.57	42.35	-12	2,122	-0.57%
2018/02/07	2	42.15	8.5	42.02	41.35	-6.5	2,024	-0.32%
2018/02/06	19	41.24	64	42.00	40.50	-45	1,883	-2.39%
2018/02/05	14	42.33	59.9	42.27	43.70	-45.9	1,626	-2.82%
2018/02/02	4	39.50	11	40.62	41.90	-7	1,332	-0.53%
2018/02/01	1	38.80	15	38.75	38.90	-14	1,128	-1.24%
2018/01/31	1	38.55	7	38.54	38.30	-6	1,051	-0.57%
2018/01/30	0	0.00	3	36.58	36.95	-3	856	-0.35%
2018/01/29	3	36.65	0	0.00	36.70	3	834	0.36%
2018/01/25	6	36.13	0	0.00	36.10	6	803	0.75%
2018/01/23	0	0.00	15	35.90	35.90	-15	823	-1.82%
2018/01/19	9	36.26	1	36.00	36.00	8	825	0.97%
2018/01/18	0	0.00	1	35.60	35.45	-1	776	-0.13%
2018/01/15	15	35.40	0	0.00	35.20	15	761	1.97%
2018/01/05	0	0.00	2	34.90	34.85	-2	736	-0.27%
2018/01/03	2	34.80	0	0.00	34.95	2	795	0.25%
2018/01/02	2.1	34.36	0	0.00	34.50	2.1	772	0.27%