中光電 (5371)-富邦-台中券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
96.8
漲跌
▼10.7
漲幅
-9.95%
成交量
38,177張
產業
上櫃光電類股
495人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中光電 (5371)籌碼相關－富邦-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	21	103.62	45.6	105.35	107.50	-24.6	3,770	-0.65%
2024/04/12	8.5	99.56	8	99.73	98.10	0.5	3,413	0.01%
2024/04/11	20	100.55	19	101.28	98.20	1	3,313	0.03%
2024/04/10	14.5	99.64	28	98.72	99.70	-13.5	3,074	-0.44%
2024/04/09	6.1	92.04	11	93.21	92.60	-4.9	2,603	-0.19%
2024/04/08	22	93.40	20	93.69	93.50	2	2,450	0.08%
2024/04/03	13.2	91.64	29	91.76	92.30	-15.8	2,261	-0.70%
2024/04/02	23.2	87.32	16	87.60	87.80	7.2	2,029	0.36%
2024/04/01	23	85.11	35	85.25	86.70	-12	1,818	-0.66%
2024/03/29	12	80.90	18	80.99	80.40	-6	1,573	-0.38%
2024/03/28	21.2	77.74	7	77.46	78.20	14.2	1,401	1.01%
2024/03/27	2	77.60	11	77.39	76.40	-9	1,310	-0.69%
2024/03/26	14.2	75.86	5	76.30	74.90	9.2	1,231	0.75%
2024/03/25	1	74.50	0	0.00	74.40	1	1,167	0.09%
2024/03/21	1	74.50	2	74.80	73.80	-1	1,218	-0.08%
2024/03/20	2	74.70	3	74.47	73.70	-1	1,205	-0.08%
2024/03/19	2	73.00	5	73.24	72.90	-3	1,161	-0.26%
2024/03/18	0	0.00	1	72.00	72.50	-1	1,122	-0.09%
2024/03/14	0	71.20	0	0.00	70.50	0	1,093	0.00%
2024/03/12	0	0.00	1	71.60	71.00	-1	1,096	-0.09%
2024/03/11	0	0.00	2	69.30	69.90	-2	1,106	-0.18%
2024/03/08	1	69.60	2	69.80	69.60	-1	1,108	-0.09%
2024/03/07	2	70.55	0	0.00	69.80	2	1,098	0.18%
2024/03/06	0	0.00	2	71.80	71.60	-2	1,083	-0.18%
2024/03/05	1	71.10	8	71.00	71.00	-7	1,116	-0.63%
2024/03/04	1	71.50	0	0.00	72.50	1	1,105	0.09%
2024/02/27	1	71.40	0	0.00	71.00	1	1,093	0.09%
2024/02/22	2	72.50	0	0.00	72.50	2	1,113	0.18%
2024/02/20	0	0.00	1	73.00	72.20	-1	1,141	-0.09%
2024/02/19	0	0.00	1	73.60	73.00	-1	1,149	-0.09%
2024/02/16	0	0.00	0.3	72.50	73.30	-0.3	1,151	-0.03%
2024/02/05	2.1	72.48	0	0.00	72.30	2.1	1,159	0.18%
2024/01/31	0	0.00	2	71.00	71.00	-2	1,167	-0.17%
2024/01/19	2	72.75	0	0.00	72.00	2	1,292	0.15%
2024/01/18	0	0.00	2	72.60	72.40	-2	1,308	-0.15%
2024/01/17	1	71.50	0	0.00	71.00	1	1,307	0.08%
2024/01/12	0	0.00	4	73.20	73.10	-4	1,297	-0.31%
2024/01/08	0	0.00	0.1	73.20	73.00	-0.1	1,343	-0.01%
2024/01/05	0	0.00	0.1	72.90	73.40	-0.1	1,339	-0.01%
2024/01/04	0	0.00	1	72.70	72.50	-1	1,329	-0.08%
2024/01/02	0.1	72.10	0	0.00	71.50	0.1	1,328	0.01%
2023/12/29	0	0.00	2	71.60	71.50	-2	1,340	-0.15%
2023/12/28	0	0.00	1	72.60	72.50	-1	1,352	-0.07%
2023/12/27	0	0.00	1	71.60	72.00	-1	1,361	-0.07%
2023/12/26	2	70.00	3	70.00	71.00	-1	1,334	-0.07%
2023/12/25	0	0.00	1.5	70.43	69.90	-1.5	1,344	-0.11%
2023/12/22	3	71.07	0.1	70.90	70.80	2.9	1,338	0.22%
2023/12/21	1	70.50	0	0.00	70.70	1	1,336	0.07%
2023/12/20	1	70.10	3	69.67	69.80	-2	1,317	-0.15%
2023/12/19	1	69.39	3	69.63	68.60	-2	1,311	-0.15%
2023/12/18	3	71.07	0	0.00	70.70	3	1,288	0.23%
2023/12/12	0.3	72.29	1	71.90	72.10	-0.7	1,707	-0.04%
2023/12/11	1	71.50	1	71.70	71.50	0	1,786	0.00%
2023/12/08	0	0.00	1	72.10	71.30	-1	2,003	-0.05%
2023/12/06	0	0.00	2	71.55	71.40	-2	2,178	-0.09%
2023/12/04	0	0.00	10	73.10	73.20	-10	2,324	-0.43%
2023/12/01	0	0.00	1	73.20	72.90	-1	2,423	-0.04%
2023/11/30	2	72.55	0	0.00	71.50	2	2,490	0.08%
2023/11/29	0	0.00	0.5	74.00	73.50	-0.5	2,502	-0.02%
2023/11/27	0	73.00	0	0.00	72.80	0	2,586	0.00%
2023/11/21	10	73.00	0	0.00	72.30	10	3,053	0.33%
2023/11/20	0.5	73.00	2	73.40	73.70	-1.5	3,179	-0.05%
2023/11/17	0	0.00	2	71.85	71.80	-2	3,340	-0.06%
2023/11/16	13	71.88	0	0.00	72.20	13	3,367	0.39%
2023/11/15	0	0.00	1	71.10	71.20	-1	3,388	-0.03%
2023/11/09	0	0.00	1	71.30	71.60	-1	3,568	-0.03%
2023/11/07	0	71.60	0	0.00	71.70	0	3,642	0.00%
2023/11/06	2	71.40	0	0.00	70.90	2	3,717	0.05%
2023/11/01	1	71.90	0	0.00	72.50	1	4,028	0.02%
2023/10/31	1	75.10	0	0.00	73.00	1	4,254	0.02%
2023/10/27	0	0.00	1	75.60	74.90	-1	4,630	-0.02%
2023/10/25	1	74.80	0	0.00	74.80	1	4,631	0.02%
2023/10/23	0	0.00	2	74.40	74.20	-2	4,650	-0.04%
2023/10/20	3	73.17	0	0.00	73.90	3	4,656	0.06%
2023/10/18	0.1	72.60	11	72.75	72.40	-11	4,669	-0.23%
2023/10/17	1	73.50	0	0.00	73.50	1	4,658	0.02%
2023/10/16	4	74.75	8	74.76	74.60	-4	4,685	-0.09%
2023/10/13	1	76.40	0	0.00	76.40	1	4,739	0.02%
2023/10/12	1	76.70	0.2	76.70	77.10	0.8	4,764	0.02%
2023/10/06	0	0.00	1	77.90	78.00	-1	4,903	-0.02%
2023/10/05	2	79.10	0	0.00	79.10	2	5,048	0.04%
2023/10/04	1	77.50	0	0.00	78.40	1	5,091	0.02%
2023/10/03	3	78.40	0	0.00	78.10	3	5,089	0.06%
2023/09/28	4	76.95	5	76.68	76.80	-1	5,109	-0.02%
2023/09/27	1	78.30	1	77.70	77.70	0	5,098	0.00%
2023/09/26	1	78.70	0	0.00	78.20	1	5,091	0.02%
2023/09/25	1	80.00	1	80.60	80.00	0	5,076	0.00%
2023/09/21	5	79.80	0	0.00	79.70	5	5,054	0.10%
2023/09/20	1	81.30	6	82.20	81.30	-5	5,044	-0.10%
2023/09/19	2	84.25	0	85.00	83.30	2	5,024	0.04%
2023/09/18	5	84.16	16.1	84.16	84.20	-11.1	4,951	-0.22%
2023/09/15	17	80.45	17	80.94	80.30	0	4,802	0.00%
2023/09/14	4.2	83.75	1	84.20	83.40	3.2	4,636	0.07%
2023/09/13	24	84.00	22	84.34	84.20	2	4,574	0.04%
2023/09/12	5	82.84	17	83.21	83.10	-12	4,376	-0.27%
2023/09/11	5	81.16	9	80.81	80.50	-4	4,310	-0.09%
2023/09/08	12	83.23	14.6	83.72	83.60	-2.6	4,249	-0.06%
2023/09/07	6	83.15	8	83.08	82.70	-2	4,186	-0.05%
2023/09/06	2	81.90	11	81.71	82.30	-9	4,134	-0.22%
2023/09/05	1	79.00	10	80.10	80.60	-9	4,061	-0.22%
2023/09/04	4.5	79.56	4	79.45	79.20	0.5	4,009	0.01%
2023/09/01	0.1	79.20	1.1	79.30	79.20	-1	3,973	-0.02%
2023/08/31	1	78.80	6	79.35	79.00	-5	3,974	-0.13%
2023/08/30	37.1	80.30	33.3	80.40	78.70	3.8	3,947	0.10%
2023/08/29	12	78.33	3	78.99	79.50	9	3,747	0.24%
2023/08/28	3	77.20	1	77.20	77.10	2	3,621	0.06%
2023/08/25	6	76.28	12	76.36	76.80	-6	3,589	-0.17%
2023/08/24	20	77.58	8	77.40	76.90	12	3,563	0.34%
2023/08/23	9	77.81	12.3	77.58	78.40	-3.3	3,451	-0.10%
2023/08/22	2	75.40	1	75.50	75.00	1	3,289	0.03%
2023/08/21	0	0.00	1	76.20	76.20	-1	3,275	-0.03%
2023/08/18	4.5	77.34	5	76.06	75.80	-0.5	3,293	-0.02%
2023/08/17	1	75.70	15	76.38	76.90	-14	3,283	-0.43%
2023/08/16	1	74.60	1	75.70	76.50	0	3,255	0.00%
2023/08/14	2.2	74.21	9	74.16	74.30	-6.8	3,235	-0.21%
2023/08/11	1	75.60	3	76.70	75.00	-2	3,223	-0.06%
2023/08/10	9.1	74.94	17	75.37	76.10	-7.9	3,188	-0.25%
2023/08/09	8	77.23	8.1	77.28	77.00	-0.1	3,130	0.00%
2023/08/08	8	76.56	3	76.53	76.40	5	3,068	0.16%
2023/08/07	9	74.57	8	75.75	76.10	1	3,004	0.03%
2023/08/04	20.1	77.02	22.1	77.10	79.10	-2	2,844	-0.07%
2023/08/02	2	74.65	45.2	75.25	74.50	-43.2	2,665	-1.62%
2023/08/01	51	74.86	10	73.78	75.40	41	2,543	1.61%
2023/07/31	3	71.23	1	71.00	70.60	2	2,388	0.08%
2023/07/28	4	70.95	0	0.00	71.00	4	2,414	0.17%
2023/07/27	0.3	71.20	2	71.60	71.20	-1.7	2,445	-0.07%
2023/07/26	12	71.58	10	70.80	70.90	2	2,520	0.08%
2023/07/24	2	70.70	2	71.05	70.70	0	2,619	0.00%
2023/07/21	1	71.10	4	71.33	71.90	-3	2,690	-0.11%
2023/07/18	0	0.00	7	72.59	73.50	-7	2,910	-0.24%
2023/07/17	1	71.90	2.1	71.89	72.00	-1.1	2,923	-0.04%
2023/07/14	2	71.40	11.2	71.62	71.50	-9.2	2,985	-0.31%
2023/07/13	26.2	73.80	35	73.45	72.00	-8.8	3,164	-0.28%
2023/07/12	14.1	75.64	10.1	75.70	75.70	4.1	3,491	0.12%
2023/07/11	0	0.00	4	73.50	74.00	-4	3,512	-0.11%
2023/07/10	1	73.00	0	0.00	73.30	1	3,569	0.03%
2023/07/07	2.2	73.27	6.1	72.90	74.00	-3.9	3,591	-0.11%
2023/07/06	16	74.64	7	73.97	74.40	9	3,576	0.25%
2023/07/05	0	0.00	5	74.10	74.50	-5	3,547	-0.14%
2023/07/04	1	73.20	0	0.00	73.60	1	3,519	0.03%
2023/07/03	4	73.55	2	73.80	73.60	2	3,510	0.06%
2023/06/29	9	73.53	0	0.00	72.80	9	3,530	0.25%
2023/06/28	0	0.00	5	73.50	73.30	-5	3,535	-0.14%
2023/06/27	2	72.75	2	73.05	72.20	0	3,528	0.00%
2023/06/26	1	71.00	10	72.10	72.00	-9	3,506	-0.26%
2023/06/21	0	71.40	0	0.00	71.30	0	3,512	0.00%
2023/06/20	2	71.00	5	71.20	71.00	-3	3,525	-0.08%
2023/06/19	2	72.45	0	0.00	72.30	2	3,571	0.06%
2023/06/16	15	71.79	0	0.00	71.40	15	3,592	0.42%
2023/06/15	16	71.91	0	0.00	72.10	16	3,584	0.45%
2023/06/14	1	72.40	0	0.00	71.40	1	3,577	0.03%
2023/06/13	0	72.70	1	72.40	72.50	-1	3,596	-0.03%
2023/06/12	5.1	72.01	0	0.00	72.00	5.1	3,651	0.14%
2023/06/09	1	74.00	10	73.27	73.50	-9	3,653	-0.25%
2023/06/08	2	75.00	0	0.00	74.30	2	3,656	0.05%
2023/06/07	1	75.80	22	76.17	75.80	-21	3,661	-0.57%
2023/06/06	1.2	76.03	5	76.54	75.70	-3.8	3,674	-0.10%
2023/06/05	1	76.80	1	76.60	76.70	0	3,661	0.00%
2023/06/02	1	75.90	0	0.00	75.80	1	3,664	0.03%
2023/06/01	0	0.00	1	75.50	75.50	-1	3,675	-0.03%
2023/05/31	2	75.00	1	74.90	75.20	1	3,679	0.03%
2023/05/30	6	75.97	0	0.00	74.90	6	3,668	0.16%
2023/05/29	0	0.00	2	76.15	76.40	-2	3,654	-0.05%
2023/05/26	2	74.50	0	0.00	74.50	2	3,691	0.05%
2023/05/25	1	75.00	3	75.00	74.90	-2	3,744	-0.05%
2023/05/24	25	75.74	0	0.00	75.70	25	3,782	0.66%
2023/05/23	0	0.00	18	75.38	76.40	-18	3,821	-0.47%
2023/05/22	1	74.70	1	74.50	74.60	0	3,807	0.00%
2023/05/19	15	74.12	41	74.52	73.50	-26	3,839	-0.68%
2023/05/17	0	0.00	3	73.30	73.00	-3	3,888	-0.08%
2023/05/16	5.1	73.14	0	0.00	73.00	5.1	3,888	0.13%
2023/05/15	0	72.50	0	0.00	73.50	0	3,911	0.00%
2023/05/12	2	72.10	0	0.00	73.50	2	3,922	0.05%
2023/05/11	1	72.61	0	0.00	72.90	1	3,908	0.03%
2023/05/10	0	0.00	4	73.18	73.90	-4	3,922	-0.10%
2023/05/09	19	74.35	6	73.18	72.50	13	3,903	0.33%
2023/05/08	7	76.64	31	76.53	76.30	-24	3,844	-0.63%
2023/05/05	0	0.00	10	76.60	75.80	-10	3,849	-0.26%
2023/05/04	4	74.70	10	76.00	74.60	-6	3,880	-0.15%
2023/05/03	14	76.00	1	75.40	75.40	13	3,858	0.34%
2023/05/02	9	77.13	0	76.80	76.20	9	3,855	0.23%
2023/04/28	25	74.34	8	74.06	74.80	17	3,787	0.45%
2023/04/27	2	73.75	0	0.00	73.50	2	3,731	0.05%
2023/04/26	5	74.10	6	74.90	74.30	-1	3,670	-0.03%
2023/04/25	28	75.24	18	76.11	73.50	10	3,603	0.28%
2023/04/24	7	77.31	8	77.43	77.60	-1	3,553	-0.03%
2023/04/21	6	75.08	2	76.01	74.80	4	3,492	0.11%
2023/04/20	8	78.90	11	76.70	76.80	-3	3,444	-0.09%
2023/04/19	27	80.96	3	80.83	80.10	24	3,371	0.71%
2023/04/18	20	82.14	8	83.11	81.10	12	3,300	0.36%
2023/04/17	160.1	84.30	27	83.57	83.20	133.1	3,134	4.25%	大買/鉅額交易
2023/04/14	16	75.80	17	77.62	78.20	-1	2,689	-0.04%
2023/04/13	12	72.07	12	70.77	71.10	0	2,527	0.00%
2023/04/12	1	68.80	2	69.50	69.60	-1	2,453	-0.04%
2023/04/11	3	67.90	1	68.50	68.20	2	2,491	0.08%
2023/04/07	10	68.00	0	0.00	67.90	10	2,585	0.39%
2023/04/06	0	0.00	11	68.40	68.50	-11	2,680	-0.41%
2023/03/31	4	68.38	0	68.90	67.80	4	2,721	0.15%
2023/03/30	1	68.60	10	68.80	68.70	-9	2,766	-0.33%
2023/03/29	0	68.20	0	0.00	68.20	0	2,748	0.00%
2023/03/28	1	67.98	0	0.00	67.20	1	2,746	0.04%
2023/03/24	0	68.01	0	0.00	67.80	0	2,727	0.00%
2023/03/23	0	0.00	5	68.00	68.10	-5	2,713	-0.18%
2023/03/22	0	0.00	12	67.86	67.70	-12	2,697	-0.44%
2023/03/21	0	65.60	8	65.82	67.40	-8	2,636	-0.30%
2023/03/17	8	64.49	1	64.80	64.60	7	2,596	0.27%
2023/03/16	4	64.43	0	0.00	64.10	4	2,586	0.15%
2023/03/15	3	67.17	2	67.90	66.30	1	2,561	0.04%
2023/03/14	1	65.20	2	65.20	65.60	-1	2,520	-0.04%
2023/03/13	0	0.00	6	64.93	64.70	-6	2,518	-0.24%
2023/03/10	0	64.70	0.4	64.30	64.50	-0.4	2,513	-0.01%
2023/03/09	0	0.00	2	66.30	65.80	-2	2,530	-0.08%
2023/03/08	0	0.00	1	66.10	66.10	-1	2,559	-0.04%
2023/03/07	1	66.00	3	66.27	66.00	-2	2,576	-0.08%
2023/03/06	6	65.52	1	65.70	65.60	5	2,577	0.19%
2023/03/03	2.1	64.70	3	64.70	64.70	-1	2,597	-0.04%
2023/03/02	1	64.30	12	64.27	64.50	-11	2,679	-0.41%
2023/03/01	10	64.30	2	64.15	64.40	8	2,749	0.29%
2023/02/24	23	64.00	41	64.45	64.60	-18	2,764	-0.65%
2023/02/23	27	64.32	4	64.35	63.90	23	2,776	0.83%
2023/02/22	12	64.94	13	64.36	65.30	-1	2,855	-0.04%
2023/02/21	5	64.24	7	64.07	64.90	-2	2,833	-0.07%
2023/02/20	1	62.30	6	62.83	63.10	-5	2,766	-0.18%
2023/02/17	14	62.69	10	62.15	63.00	4	2,746	0.15%
2023/02/16	1	61.80	5	61.92	62.40	-4	2,719	-0.15%
2023/02/15	5	60.56	1	60.30	60.20	4	2,676	0.15%
2023/02/14	5	60.62	2	60.65	60.50	3	2,671	0.11%
2023/02/13	7	60.43	5	60.20	60.20	2	2,692	0.07%
2023/02/10	0	59.40	2	59.20	59.20	-2	2,707	-0.07%
2023/02/09	4	60.53	3	60.10	60.00	1	2,765	0.04%
2023/02/08	0	0.00	6.1	61.86	60.60	-6.1	2,797	-0.22%
2023/02/07	0	0.00	1.1	60.60	60.60	-1.1	2,890	-0.04%
2023/02/06	4	60.55	2	60.65	60.40	2	2,959	0.07%
2023/02/03	6	61.63	1	61.50	60.50	5	2,978	0.17%
2023/02/02	0	0.00	12.1	61.00	61.50	-12.1	2,929	-0.41%
2023/02/01	5	58.56	0	0.00	58.80	5	2,827	0.18%
2023/01/31	1	58.40	2	58.80	58.70	-1	2,810	-0.04%
2023/01/30	0	0.00	1	57.70	57.50	-1	2,780	-0.04%
2023/01/13	2	56.20	2	56.00	56.00	0	2,791	0.00%
2023/01/12	2	58.70	3	57.27	56.70	-1	2,790	-0.04%
2023/01/11	0	0.00	3	58.73	58.70	-3	2,752	-0.11%
2023/01/09	0	0.00	3	58.13	58.10	-3	2,682	-0.11%
2023/01/06	1	58.10	4	57.80	58.20	-3	2,668	-0.11%
2023/01/05	1	58.00	2	58.35	58.00	-1	2,665	-0.04%
2023/01/04	0	0.00	4	57.38	57.40	-4	2,636	-0.15%
2023/01/03	0	0.00	2	56.80	57.00	-2	2,633	-0.08%
2022/12/30	2	57.25	1	57.50	56.90	1	2,621	0.04%
2022/12/29	9	56.80	3	57.63	56.90	6	2,588	0.23%
2022/12/28	3	56.67	2	57.55	56.40	1	2,519	0.04%
2022/12/27	2	57.75	3	57.63	57.00	-1	2,483	-0.04%
2022/12/26	3	58.13	1	57.70	57.70	2	2,430	0.08%
2022/12/23	2	55.50	4	55.35	55.00	-2	2,341	-0.09%
2022/12/22	1	55.20	1	55.00	55.20	0	2,307	0.00%
2022/12/20	7	53.77	0	0.00	52.60	7	2,277	0.31%
2022/12/19	4	54.45	0	0.00	54.20	4	2,297	0.17%
2022/12/16	2	54.70	0	0.00	54.80	2	2,298	0.09%
2022/12/12	1	55.60	0	0.00	55.60	1	2,301	0.04%
2022/12/09	1	56.70	0	0.00	56.00	1	2,302	0.04%
2022/12/08	0	0.00	1	56.60	56.50	-1	2,310	-0.04%
2022/12/06	3	57.73	0	0.00	57.10	3	2,392	0.13%
2022/12/05	0	58.60	0	0.00	58.60	0	2,388	0.00%
2022/12/02	0	0.00	2	57.90	58.20	-2	2,367	-0.08%
2022/12/01	1	58.40	3	58.50	58.40	-2	2,362	-0.08%
2022/11/30	3	57.57	1	57.50	57.60	2	2,366	0.08%
2022/11/29	1.2	57.07	2	57.00	57.00	-0.8	2,331	-0.03%
2022/11/28	3	56.30	1	56.60	56.50	2	2,362	0.08%
2022/11/25	2	56.25	3	56.30	56.00	-1	2,499	-0.04%
2022/11/24	1	57.40	12	57.43	57.30	-11	2,477	-0.44%
2022/11/23	20	56.29	2	56.50	56.60	18	2,415	0.75%
2022/11/22	1	55.70	1	55.50	54.80	0	2,360	0.00%
2022/11/21	3.1	55.21	5	55.24	55.00	-1.9	2,335	-0.08%
2022/11/18	9	57.42	1	57.30	57.30	8	2,281	0.35%
2022/11/17	1	55.80	10	55.41	55.70	-9	2,147	-0.42%
2022/11/16	0	0.00	4	54.93	54.70	-4	2,166	-0.18%
2022/11/15	0.1	54.70	0	54.60	54.60	0.1	2,181	0.00%
2022/11/11	2	55.20	6	54.13	53.50	-4	2,253	-0.18%
2022/11/09	1	54.70	4	55.08	54.90	-3	2,404	-0.12%
2022/11/08	2	54.80	0	0.00	53.80	2	2,474	0.08%
2022/11/07	1	55.00	1	55.00	54.90	0	2,972	0.00%
2022/11/04	2	54.10	4	54.15	54.30	-2	2,977	-0.07%
2022/11/03	16	54.74	8	54.79	54.90	8	3,056	0.26%
2022/11/02	1	50.50	3	52.53	53.50	-2	2,958	-0.07%
2022/11/01	13	51.37	7	50.84	50.70	6	2,919	0.21%
2022/10/28	2	48.30	0	0.00	48.45	2	2,991	0.07%
2022/10/27	1	48.95	0.1	49.60	49.40	0.9	3,025	0.03%
2022/10/26	0	0.00	2	48.33	48.40	-2	3,066	-0.07%
2022/10/24	4	50.03	0	0.00	49.45	4	3,132	0.13%
2022/10/20	0	0.00	1	50.10	50.10	-1	3,280	-0.03%
2022/10/19	1	51.40	9	51.74	51.20	-8	3,389	-0.24%
2022/10/18	0	0.00	5	51.60	52.00	-5	3,420	-0.15%
2022/10/17	0	0.00	12	50.10	51.00	-12	3,503	-0.34%
2022/10/14	7	51.16	0	0.00	51.40	7	3,582	0.20%
2022/10/12	0	0.00	3	52.17	51.90	-3	3,611	-0.08%
2022/10/11	4	52.95	0	53.60	52.60	4	3,711	0.11%
2022/10/06	1	55.40	0	0.00	55.70	1	3,771	0.03%
2022/10/05	1	56.00	1	55.80	55.60	0	3,787	0.00%
2022/10/04	1	55.00	13	55.23	55.70	-12	3,790	-0.32%
2022/10/03	0	0.00	1	54.20	54.00	-1	3,794	-0.03%
2022/09/30	12	53.72	0	0.00	55.40	12	3,810	0.31%
2022/09/29	0	0.00	1	54.30	54.50	-1	3,819	-0.03%
2022/09/28	6	53.82	5	53.26	52.60	1	3,822	0.03%
2022/09/27	1	54.40	2	54.90	55.80	-1	3,821	-0.03%
2022/09/26	1	55.00	27	55.14	55.00	-26	3,812	-0.68%
2022/09/23	5	58.50	0	0.00	58.50	5	3,831	0.13%
2022/09/22	0.1	58.50	47	58.92	59.50	-47	3,861	-1.22%
2022/09/21	4	59.75	0	0.00	59.00	4	3,920	0.10%
2022/09/20	21	60.44	0	0.00	60.40	21	4,016	0.52%
2022/09/19	12	60.23	1	60.80	60.40	11	4,084	0.27%
2022/09/16	11	60.82	9	60.66	60.30	2	4,107	0.05%
2022/09/15	2	62.65	3	62.90	61.60	-1	4,102	-0.02%
2022/09/14	6	62.27	24	62.58	62.30	-18	4,102	-0.44%
2022/09/13	4	64.10	2	64.40	63.30	2	4,083	0.05%
2022/09/12	0	0.00	1	62.60	62.50	-1	4,003	-0.02%
2022/09/08	10	59.38	2	60.15	60.60	8	3,995	0.20%
2022/09/07	5.1	59.00	6	59.40	59.00	-1	3,997	-0.02%
2022/09/06	4	61.08	15	60.92	60.30	-11	3,989	-0.28%
2022/09/05	43	61.13	5	61.00	60.30	38	3,952	0.96%
2022/09/02	2	63.04	6	62.47	62.00	-4	3,947	-0.10%
2022/09/01	23	64.82	36	63.18	63.70	-13	3,891	-0.33%
2022/08/31	1	61.60	0	0.00	62.90	1	3,729	0.03%
2022/08/30	22	61.84	1	62.40	61.80	21	3,712	0.57%
2022/08/26	2	62.60	2	62.60	62.30	0	3,663	0.00%
2022/08/25	2	62.65	1	62.90	62.90	1	3,658	0.03%
2022/08/24	4	61.83	0.5	62.00	61.70	3.5	3,639	0.10%
2022/08/23	1	62.50	3	62.00	62.00	-2	3,637	-0.05%
2022/08/22	4	64.40	3	64.00	64.00	1	3,585	0.03%
2022/08/19	2	65.10	1	65.00	65.10	1	3,555	0.03%
2022/08/18	4	65.38	1	65.30	65.10	3	3,513	0.09%
2022/08/17	7	66.74	3	66.77	66.80	4	3,442	0.12%
2022/08/16	3	65.43	8	65.23	65.00	-5	3,311	-0.15%
2022/08/15	2	64.30	9	64.69	65.10	-7	3,231	-0.22%
2022/08/12	32	64.94	28	64.67	65.50	4	3,121	0.13%
2022/08/11	4	63.15	12	63.83	63.90	-8	2,580	-0.31%
2022/08/10	6	57.02	21	56.11	58.10	-15	2,495	-0.60%
2022/08/09	0	0.00	2	54.60	54.60	-2	2,379	-0.08%
2022/08/08	11	53.25	7	52.91	53.60	4	2,361	0.17%
2022/08/05	14	54.60	1	54.20	55.10	13	2,345	0.55%
2022/08/04	2	53.90	6	52.85	54.40	-4	2,299	-0.17%
2022/08/03	2	54.00	1	54.10	53.40	1	2,253	0.04%
2022/08/02	11	52.39	1	53.00	53.30	10	2,222	0.45%
2022/08/01	45	54.44	45	54.15	54.20	0	2,182	0.00%
2022/07/29	22	53.13	41	53.73	53.80	-19	2,164	-0.88%
2022/07/28	29	52.64	27	52.74	52.20	2	2,108	0.09%
2022/07/27	28	53.04	26	53.01	52.60	2	2,074	0.10%
2022/07/26	9.5	56.73	1	57.10	56.50	8.5	1,974	0.43%
2022/07/25	5	55.24	0	0.00	55.20	5	1,858	0.27%
2022/07/22	14	56.91	2	57.70	55.90	12	1,818	0.66%
2022/07/21	6	55.67	3	55.83	56.40	3	1,747	0.17%
2022/07/20	1	53.70	1	53.90	53.20	0	1,662	0.00%
2022/07/19	2	54.20	0	54.60	53.90	2	1,644	0.12%
2022/07/18	2	55.30	0	0.00	55.00	2	1,635	0.12%
2022/07/15	4	52.63	4	52.70	53.30	0	1,522	0.00%
2022/07/14	0	0.00	2	50.60	50.70	-2	1,465	-0.14%
2022/07/13	0	0.00	2	49.30	49.05	-2	1,443	-0.14%
2022/07/12	0	0.00	2	47.95	47.80	-2	1,429	-0.14%
2022/07/11	4	49.91	0	0.00	49.75	4	1,425	0.28%
2022/07/06	1	48.40	3	48.98	47.95	-2	1,376	-0.15%
2022/07/05	3	48.25	0	0.00	48.65	3	1,371	0.22%
2022/07/01	1	49.85	6	48.48	47.05	-5	1,356	-0.37%
2022/06/30	5	50.16	3	50.13	50.20	2	1,309	0.15%
2022/06/29	14	52.45	2	51.50	51.50	12	1,273	0.94%
2022/06/28	25	57.06	0	0.00	55.70	25	1,206	2.07%
2022/06/24	5	54.00	6	52.85	52.10	-1	1,023	-0.10%
2022/06/23	0	0.00	2	51.80	51.50	-2	991	-0.20%
2022/06/22	1	51.30	0	0.00	51.30	1	1,005	0.10%
2022/06/17	1	54.90	0	0.00	54.80	1	988	0.10%
2022/06/16	5	57.00	0	0.00	55.60	5	980	0.51%
2022/06/13	1	57.80	0	0.00	57.30	1	955	0.10%
2022/06/02	2	57.40	2	57.90	57.80	0	943	0.00%
2022/06/01	1	56.90	0	0.00	57.20	1	957	0.10%
2022/05/25	1	55.60	1	55.20	55.30	0	990	0.00%
2022/05/24	0	0.00	2	55.30	54.10	-2	1,019	-0.20%
2022/05/19	3	55.53	1	55.80	56.20	2	1,069	0.19%
2022/05/18	2	56.50	0	56.80	56.00	2	1,070	0.19%
2022/05/17	0	0.00	2	56.90	56.50	-2	1,093	-0.18%
2022/05/13	2	55.60	1	55.30	55.50	1	1,136	0.09%
2022/05/11	2	53.60	10	54.36	54.60	-8	1,175	-0.68%
2022/05/10	2	55.11	0	0.00	55.10	2	1,178	0.17%
2022/05/06	2	56.70	0	0.00	56.90	2	1,188	0.17%
2022/05/05	5	58.60	0	0.00	58.50	5	1,198	0.42%
2022/05/04	1	57.90	0	0.00	58.00	1	1,214	0.08%
2022/05/03	1	57.60	2	59.20	57.60	-1	1,259	-0.08%
2022/04/29	1	58.30	1	57.60	57.10	0	1,279	0.00%
2022/04/28	1	58.20	1	58.40	58.30	0	1,357	0.00%
2022/04/27	1	56.70	3	57.07	57.50	-2	1,374	-0.15%
2022/04/26	6	60.00	1	59.60	58.80	5	1,401	0.36%
2022/04/25	2	59.20	0	0.00	59.20	2	1,473	0.14%
2022/04/22	1	61.70	0	0.00	60.70	1	1,474	0.07%
2022/04/18	0	0.00	2	63.25	63.40	-2	1,844	-0.11%
2022/04/15	0	0.00	1	63.80	63.80	-1	1,997	-0.05%
2022/04/13	0	0.00	0	66.20	66.20	0	2,143	0.00%
2022/04/12	3	65.63	0	0.00	65.70	3	2,192	0.14%
2022/04/11	2	66.20	0	0.00	65.50	2	2,287	0.09%
2022/04/08	2	67.40	2	67.60	67.50	0	2,437	0.00%
2022/04/06	8	68.69	0	0.00	69.20	8	2,873	0.28%
2022/04/01	5	69.52	0	0.00	70.10	5	2,944	0.17%
2022/03/31	0	0.00	1	70.60	70.30	-1	3,023	-0.03%
2022/03/30	0	71.30	0	0.00	71.10	0	3,057	0.00%
2022/03/29	5	71.00	0	70.90	70.90	5	3,094	0.16%
2022/03/28	0	0.00	1	71.40	71.80	-1	3,166	-0.03%
2022/03/25	13	71.84	0	0.00	71.60	13	3,206	0.41%
2022/03/24	0	0.00	4	73.85	73.60	-4	3,259	-0.12%
2022/03/22	2	72.70	0	0.00	72.70	2	3,793	0.05%
2022/03/21	0	0.00	2	72.50	72.20	-2	3,856	-0.05%
2022/03/16	0	70.90	1	71.10	70.90	-1	3,943	-0.02%
2022/03/15	3.3	69.84	0	0.00	69.80	3.3	3,994	0.08%
2022/03/11	1	71.00	0	0.00	71.00	1	4,201	0.02%
2022/03/10	0	0.00	2	71.70	72.10	-2	4,314	-0.05%
2022/03/09	0	0.00	3	70.10	69.50	-3	4,462	-0.07%
2022/03/08	0	0.00	1	68.40	69.10	-1	4,555	-0.02%
2022/03/07	2	69.55	2	69.40	69.30	0	4,661	0.00%
2022/03/04	2	71.70	0	0.00	70.80	2	4,766	0.04%
2022/03/03	1	71.60	1	72.50	71.10	0	4,908	0.00%
2022/02/25	1	70.90	11.6	71.28	70.90	-10.6	5,175	-0.20%
2022/02/24	1	70.10	0	0.00	69.30	1	5,354	0.02%
2022/02/23	0	0.00	1	71.80	71.70	-1	5,426	-0.02%
2022/02/22	2	71.55	3	72.00	71.10	-1	5,687	-0.02%
2022/02/18	2	74.30	0	0.00	74.50	2	6,310	0.03%
2022/02/17	1	74.40	1	73.70	74.20	0	6,933	0.00%
2022/02/16	3	73.77	2	73.90	73.90	1	7,233	0.01%
2022/02/11	1	74.00	3	73.70	74.00	-2	8,654	-0.02%
2022/02/10	1	75.60	3	76.30	75.30	-2	8,734	-0.02%
2022/02/09	3	76.40	3	76.60	76.30	0	8,842	0.00%
2022/02/07	4	74.50	0	0.00	75.10	4	9,081	0.04%
2022/01/26	0	0.00	1	74.90	74.70	-1	9,376	-0.01%
2022/01/25	2	75.15	0	0.00	73.30	2	9,716	0.02%
2022/01/24	2	77.00	2	76.00	77.00	0	9,946	0.00%
2022/01/21	2	78.55	0	0.00	76.80	2	9,972	0.02%
2022/01/20	2	81.30	0	0.00	81.50	2	9,900	0.02%
2022/01/19	2	82.15	0	0.00	81.00	2	9,942	0.02%
2022/01/18	1	86.80	1	85.29	83.00	0	9,986	0.00%
2022/01/17	5	84.00	0	0.00	84.00	5	9,991	0.05%
2022/01/14	0	0.00	3	84.50	83.60	-3	10,347	-0.03%
2022/01/13	3	85.30	4	85.25	85.90	-1	10,352	-0.01%
2022/01/12	3	84.67	9	84.99	85.60	-6	10,330	-0.06%
2022/01/11	0	0.00	12.2	86.47	86.10	-12.2	10,193	-0.12%
2022/01/07	0	0.00	8	83.04	83.10	-8	9,874	-0.08%
2022/01/06	2	83.60	1	84.90	83.60	1	9,780	0.01%
2022/01/05	3	83.60	0	0.00	84.40	3	9,717	0.03%
2022/01/04	14.2	84.86	4	85.58	84.60	10.2	9,662	0.11%
2022/01/03	13	89.33	3.1	90.32	87.90	9.9	9,560	0.10%
2021/12/30	115	92.57	135.9	92.34	92.40	-20.9	9,393	-0.22%	大買/大賣/
2021/12/29	0.1	87.50	4	87.10	87.60	-4	9,013	-0.04%
2021/12/28	2	84.90	6	85.77	85.90	-4	8,933	-0.04%
2021/12/27	3	85.07	14	85.79	85.20	-11	8,852	-0.12%
2021/12/24	6	83.98	6	84.47	83.80	0	8,773	0.00%
2021/12/23	1	83.60	2	84.30	84.90	-1	8,733	-0.01%
2021/12/22	5	84.28	0	0.00	83.30	5	8,689	0.06%
2021/12/21	0	0.00	4	82.48	83.60	-4	8,612	-0.05%
2021/12/20	10	82.70	1	82.60	82.10	9	8,570	0.11%
2021/12/17	21.1	85.73	71.1	85.92	84.00	-50	8,495	-0.59%
2021/12/16	91	88.70	44.9	88.44	89.10	46.1	8,276	0.56%
2021/12/15	4	81.03	0	0.00	81.00	4	7,950	0.05%
2021/12/14	0	0.00	11	79.45	79.80	-11	7,885	-0.14%
2021/12/13	2	81.70	5	82.04	81.70	-3	7,829	-0.04%
2021/12/09	3	82.47	5	82.28	81.60	-2	7,761	-0.03%
2021/12/08	21.2	82.18	4	83.13	81.40	17.2	7,702	0.22%
2021/12/07	13	85.45	80	85.72	83.20	-67	7,631	-0.88%
2021/12/06	123	84.90	47	84.60	85.30	76	7,499	1.01%	大買/
2021/12/03	13	83.45	9.2	83.81	84.00	3.9	7,390	0.05%
2021/12/02	22.4	82.73	3	81.97	80.70	19.4	7,226	0.27%
2021/12/01	171.2	84.11	168	84.17	83.70	3.2	7,119	0.04%	大買/大賣/
2021/11/30	103	85.15	102	84.45	79.50	1	6,996	0.01%	大買/大賣/
2021/11/29	4	77.25	2	78.25	78.80	2	6,863	0.03%
2021/11/26	4	82.23	3	83.17	83.20	1	6,723	0.01%
2021/11/25	4	84.03	6	85.62	82.30	-2	6,645	-0.03%
2021/11/24	7	83.89	10	84.15	84.00	-3	6,520	-0.05%
2021/11/23	20.1	84.55	10.1	82.95	82.40	10	6,430	0.16%
2021/11/22	22.1	89.31	9	89.24	88.40	13.1	6,231	0.21%
2021/11/19	16	89.58	20	90.46	90.50	-4	6,131	-0.07%
2021/11/18	18	90.84	12	90.26	89.10	6	5,853	0.10%
2021/11/17	23	90.41	19	91.09	89.90	4	5,612	0.07%
2021/11/16	37.2	91.09	132	90.63	86.40	-94.9	5,198	-1.82%	大賣/
2021/11/15	188	89.46	147	88.84	90.90	41	4,581	0.89%	大買/大賣/
2021/11/12	134	81.69	114.9	81.45	82.70	19.1	4,257	0.45%	大買/大賣/
2021/11/11	89.1	77.64	63	76.61	75.20	26	3,776	0.69%
2021/11/10	64	72.53	87	73.44	75.10	-23	2,982	-0.77%
2021/11/09	0	0.00	7	67.59	68.30	-7	2,745	-0.25%
2021/11/08	0	0.00	98	66.79	68.00	-98	2,639	-3.71%
2021/11/05	93	67.52	7	66.26	67.60	86	2,524	3.41%
2021/11/04	6	67.60	6	67.38	66.40	0	2,414	0.00%
2021/11/03	28	68.39	5	68.06	67.50	23	2,274	1.01%
2021/11/02	22.4	65.77	14	66.09	66.00	8.4	1,957	0.43%
2021/11/01	9	61.24	34	60.47	63.10	-25	1,598	-1.56%
2021/10/29	3	57.17	32	57.11	57.40	-29	1,339	-2.17%
2021/10/28	2	55.05	6	55.27	55.10	-4	1,275	-0.31%
2021/10/27	7	54.93	1	54.90	54.80	6	1,276	0.47%
2021/10/26	10	55.37	4	55.63	55.10	6	1,303	0.46%
2021/10/25	8	57.36	4	56.20	56.20	4	1,257	0.32%
2021/10/22	80	59.32	57	58.70	58.20	23	1,205	1.91%
2021/10/21	0	0.00	15	56.61	57.00	-15	875	-1.71%
2021/10/19	0	0.00	1	55.00	54.70	-1	814	-0.12%
2021/10/04	2	53.50	0	0.00	53.40	2	902	0.22%
2021/10/01	2	53.90	0	0.00	54.00	2	903	0.22%
2021/09/29	1	54.10	0	0.00	54.20	1	917	0.11%
2021/09/17	0	0.00	1	54.00	54.20	-1	991	-0.10%
2021/09/16	1	53.90	0	0.00	53.80	1	1,001	0.10%
2021/09/09	0	0.00	10	52.50	52.70	-10	1,084	-0.92%
2021/09/07	3	54.10	0	0.00	54.10	3	1,108	0.27%
2021/09/03	0	0.00	1	54.70	54.70	-1	1,199	-0.08%
2021/09/01	1	54.90	0	0.00	55.30	1	1,339	0.07%
2021/08/31	0	0.00	3	54.70	56.00	-3	1,481	-0.20%
2021/08/30	3	54.97	1	54.90	54.90	2	1,549	0.13%
2021/08/27	3	54.87	0	0.00	54.90	3	1,660	0.18%
2021/08/26	1	54.60	0.1	54.90	54.90	0.9	1,703	0.06%
2021/08/25	0.4	55.20	3	55.07	55.30	-2.6	1,721	-0.15%
2021/08/24	1.2	54.22	0	0.00	54.30	1.2	1,734	0.07%
2021/08/20	0.4	53.80	0	0.00	53.70	0.4	1,752	0.02%
2021/08/17	0	0.00	10	54.30	54.20	-10	1,754	-0.57%
2021/08/11	0	0.00	2	54.65	54.60	-2	1,769	-0.11%
2021/08/10	1	53.90	1	54.00	53.80	0	1,771	0.00%
2021/08/09	0	0.00	1	54.30	54.20	-1	1,795	-0.06%
2021/08/06	0	0.00	2	54.55	54.50	-2	1,826	-0.11%
2021/08/04	0	54.30	0	0.00	54.30	0	1,922	0.00%
2021/07/30	8	54.56	0	0.00	55.10	8	1,962	0.41%
2021/07/29	3.1	60.60	0	0.00	60.80	3.1	1,901	0.16%
2021/07/28	3	60.53	1	60.50	60.50	2	1,893	0.11%
2021/07/27	10	62.40	0.7	62.00	61.90	9.3	1,948	0.48%
2021/07/26	10	61.80	1	61.80	61.80	9	1,957	0.46%
2021/07/23	1	61.50	0	0.00	61.70	1	1,979	0.05%
2021/07/22	1	60.70	1	60.60	61.00	0	2,029	0.00%
2021/07/20	0	0.00	2	60.90	60.80	-2	2,087	-0.10%
2021/07/19	5	62.26	1	62.10	61.70	4	2,129	0.19%
2021/07/14	1	60.40	6	60.28	60.10	-5	2,307	-0.22%
2021/07/09	1	59.50	0	0.00	59.60	1	2,461	0.04%
2021/07/08	2	60.00	0	0.00	59.90	2	2,534	0.08%
2021/07/07	0	0.00	2	59.80	59.60	-2	2,652	-0.08%
2021/07/06	1	60.40	0	0.00	60.30	1	2,677	0.04%
2021/07/01	3	60.40	0	0.00	60.00	3	2,864	0.10%
2021/06/30	0	0.00	2	60.80	61.30	-2	2,929	-0.07%
2021/06/29	3	59.90	1	59.90	60.20	2	2,967	0.07%
2021/06/28	1	59.20	0	0.00	59.90	1	3,037	0.03%
2021/06/25	1	60.50	1	61.00	60.40	0	3,101	0.00%
2021/06/24	0	0.00	1	60.50	60.60	-1	3,189	-0.03%
2021/06/21	4	60.23	1	60.80	60.90	3	3,369	0.09%
2021/06/17	1	62.30	3	62.50	62.50	-2	3,423	-0.06%
2021/06/15	1	61.40	1	61.80	61.70	0	3,571	0.00%
2021/06/11	7	62.73	1	63.50	62.00	6	3,979	0.15%
2021/06/10	3	63.60	3	63.31	64.60	0	4,105	0.00%
2021/06/09	4	64.75	8	64.24	63.00	-4	4,101	-0.10%
2021/06/08	4	63.40	13	64.58	63.10	-9	4,059	-0.22%
2021/06/07	1	62.20	4	62.20	62.50	-3	3,957	-0.08%
2021/06/04	3	62.00	2	61.80	61.60	1	3,917	0.03%
2021/06/02	1	58.50	0	0.00	58.80	1	3,847	0.03%
2021/06/01	0	0.00	1	58.30	58.30	-1	3,854	-0.03%
2021/05/27	0	0.00	1	57.10	58.20	-1	4,074	-0.02%
2021/05/26	2	58.00	0	0.00	57.70	2	4,183	0.05%
2021/05/25	3	58.17	1	58.80	57.70	2	4,262	0.05%
2021/05/24	0	0.00	3	56.33	56.20	-3	4,467	-0.07%
2021/05/20	2.2	55.79	0	0.00	55.50	2.2	4,991	0.04%
2021/05/18	1	54.90	1	55.30	56.20	0	5,599	0.00%
2021/05/17	0	0.00	3	53.47	53.00	-3	6,002	-0.05%
2021/05/14	1	55.30	1	56.10	55.80	0	6,128	0.00%
2021/05/13	3	53.87	2	54.55	55.20	1	6,220	0.02%
2021/05/12	13	54.85	1	54.50	54.40	12	6,498	0.18%
2021/05/11	5	58.14	1	56.80	57.60	4	6,535	0.06%
2021/05/10	2	59.40	0	0.00	59.90	2	6,531	0.03%
2021/05/07	1	59.70	2	59.90	59.90	-1	6,536	-0.02%
2021/05/06	0	0.00	4	59.53	59.30	-4	6,556	-0.06%
2021/05/05	1	58.80	4	59.77	58.80	-3	6,574	-0.05%
2021/05/04	2	57.25	3	59.23	59.30	-1	6,600	-0.02%
2021/05/03	3	60.60	3	60.63	60.10	0	6,586	0.00%
2021/04/29	6	61.50	0	0.00	61.30	6	6,599	0.09%
2021/04/28	0	0.00	8	62.11	61.70	-8	6,830	-0.12%
2021/04/27	3	61.97	2.3	61.73	61.30	0.7	6,859	0.01%
2021/04/26	5	60.92	3	61.07	61.30	2	6,834	0.03%
2021/04/23	1	60.50	0	0.00	60.00	1	6,828	0.01%
2021/04/22	5	59.52	1	59.00	59.00	4	6,823	0.06%
2021/04/21	2	62.60	7	62.63	62.50	-5	6,731	-0.07%
2021/04/20	1.3	62.52	4	62.25	62.60	-2.7	6,729	-0.04%
2021/04/19	1	60.40	14	61.70	62.70	-13	6,709	-0.19%
2021/04/16	5	59.52	2	59.60	59.80	3	6,630	0.05%
2021/04/15	0	0.00	8	58.89	58.80	-8	6,635	-0.12%
2021/04/14	2	56.70	5	57.68	58.00	-3	6,661	-0.05%
2021/04/13	11	59.17	14.5	60.07	58.50	-3.5	6,655	-0.05%
2021/04/12	0	0.00	7	58.50	59.00	-7	6,617	-0.11%
2021/04/09	1	59.10	3	59.00	58.80	-2	6,653	-0.03%
2021/04/08	6	59.38	4	59.78	59.50	2	6,822	0.03%
2021/04/07	0	58.60	10	58.85	58.60	-10	7,092	-0.14%
2021/04/06	4	57.93	0	0.00	58.10	4	7,458	0.05%
2021/04/01	5	56.94	0	56.60	56.90	5	7,453	0.07%
2021/03/31	7	57.01	1	56.60	57.00	6	7,415	0.08%
2021/03/30	4	56.13	6	56.60	56.60	-2	7,337	-0.03%
2021/03/29	7	55.61	11	55.58	55.90	-4	7,253	-0.06%
2021/03/26	5	54.70	0	0.00	54.70	5	7,163	0.07%
2021/03/25	3	54.97	14	54.87	54.80	-11	7,110	-0.15%
2021/03/24	11	54.83	4	54.93	54.90	7	7,048	0.10%
2021/03/23	1	54.70	2	54.90	54.70	-1	7,012	-0.01%
2021/03/22	6	54.63	18	54.82	54.70	-12	6,959	-0.17%
2021/03/19	7	54.34	12	54.28	54.30	-5	6,920	-0.07%
2021/03/18	12	54.90	8	55.16	54.60	4	6,857	0.06%
2021/03/17	31	54.94	30.2	54.78	54.80	0.8	6,764	0.01%
2021/03/16	6	53.98	9	54.00	54.00	-3	6,354	-0.05%
2021/03/15	0	0.00	4	49.10	49.10	-4	6,194	-0.06%
2021/03/12	0	0.00	2	47.90	48.15	-2	6,172	-0.03%
2021/03/11	0	0.00	3	48.03	48.15	-3	6,198	-0.05%
2021/03/10	0	0.00	20	46.83	48.00	-20	6,193	-0.32%
2021/03/09	10	45.63	0	0.00	46.20	10	6,185	0.16%
2021/03/08	0	0.00	2	46.60	46.20	-2	6,177	-0.03%
2021/03/05	12	47.01	6	47.37	47.00	6	6,169	0.10%
2021/03/04	5	47.50	11	48.30	47.65	-6	6,181	-0.10%
2021/03/03	0	0.00	3	48.93	48.35	-3	6,161	-0.05%
2021/03/02	9	48.15	16	48.33	48.50	-7	6,083	-0.12%
2021/02/26	6	46.38	16	47.97	48.00	-10	5,980	-0.17%
2021/02/25	18	46.87	6	46.96	46.80	12	5,904	0.20%
2021/02/24	23	47.47	6	47.20	46.50	17	5,856	0.29%
2021/02/23	10	49.76	45	49.32	49.15	-35	5,635	-0.62%
2021/02/22	16	49.28	14	48.79	51.20	2	5,412	0.04%
2021/02/19	15	48.87	17	48.52	49.00	-2	5,121	-0.04%
2021/02/18	21	50.52	46	51.11	50.50	-25	4,901	-0.51%
2021/02/17	88	45.77	113	45.96	47.30	-25	4,545	-0.55%	大賣/
2021/02/05	21	42.93	8.4	42.84	43.00	12.6	4,146	0.30%
2021/02/04	3	42.02	3	41.90	42.50	0	3,994	0.00%
2021/02/03	110	42.36	103	42.51	41.30	7	3,872	0.18%	大買/大賣/
2021/02/02	1	40.10	4	40.35	40.25	-3	3,571	-0.08%
2021/02/01	0	0.00	6	39.09	39.70	-6	3,488	-0.17%
2021/01/29	0	0.00	4	38.98	38.65	-4	3,457	-0.12%
2021/01/28	0	0.00	2	39.95	39.60	-2	3,450	-0.06%
2021/01/27	0	0.00	2	40.18	39.95	-2	3,433	-0.06%
2021/01/26	5	40.30	3	39.97	39.85	2	3,405	0.06%
2021/01/25	0	0.00	8	40.09	40.10	-8	3,363	-0.24%
2021/01/21	6	39.93	10	40.20	39.60	-4	3,266	-0.12%
2021/01/20	0	0.00	15	39.00	39.00	-15	3,038	-0.49%
2021/01/19	0	0.00	1	38.30	38.35	-1	3,057	-0.03%
2021/01/18	0	0.00	10	37.55	37.85	-10	3,062	-0.33%
2021/01/15	8	38.69	2	38.30	38.30	6	3,042	0.20%
2021/01/14	0	0.00	2	38.93	39.30	-2	3,006	-0.07%
2021/01/13	1	38.50	3.2	38.35	38.35	-2.2	2,981	-0.07%
2021/01/12	1	38.75	1	38.20	38.20	0	2,958	0.00%
2021/01/11	1	38.80	6	38.84	39.20	-5	2,924	-0.17%
2021/01/08	10	39.04	17	38.90	38.80	-7	2,893	-0.24%
2021/01/07	8.1	39.04	1	38.85	39.55	7.1	2,853	0.25%
2021/01/06	21	40.13	7	39.99	39.15	14	2,805	0.50%
2021/01/05	4	40.04	11	40.39	39.80	-7	2,753	-0.25%
2021/01/04	1	40.10	2	40.28	40.40	-1	2,681	-0.04%
2020/12/31	34	40.95	5	41.06	40.55	29	2,615	1.11%
2020/12/30	38.3	40.52	53	40.18	40.95	-14.7	2,367	-0.62%
2020/12/29	24	39.57	49	38.39	40.20	-25	2,034	-1.23%
2020/12/28	25	36.64	55	36.95	37.20	-30	1,612	-1.86%
2020/12/25	0	0.00	10	35.76	35.85	-10	1,539	-0.65%
2020/12/24	1	35.45	0	0.00	35.40	1	1,535	0.07%
2020/12/23	2	35.50	2	35.70	35.40	0	1,534	0.00%
2020/12/22	3	35.35	2	35.73	35.25	1	1,543	0.06%
2020/12/21	3	35.60	0	0.00	35.55	3	1,547	0.19%
2020/12/18	3	35.78	0	0.00	35.95	3	1,531	0.20%
2020/12/16	5	36.37	1	36.35	36.40	4	1,530	0.26%
2020/12/15	0	0.00	38	36.62	36.20	-38	1,529	-2.49%
2020/12/14	6	35.73	10	35.90	35.85	-4	1,505	-0.27%
2020/12/11	0	0.00	0	35.50	35.50	0	1,506	0.00%
2020/12/10	2	36.00	4	36.26	36.05	-2	1,498	-0.13%
2020/12/09	4	36.45	14	36.55	36.75	-10	1,475	-0.68%
2020/12/08	0	0.00	7	36.91	36.35	-7	1,475	-0.47%
2020/12/07	21	36.92	10	37.06	36.80	11	1,451	0.76%
2020/12/04	3	36.00	13	36.15	36.50	-10	1,406	-0.71%
2020/12/03	6	35.88	15	35.83	36.05	-9	1,380	-0.65%
2020/12/02	4	35.70	12	35.88	35.90	-8	1,364	-0.59%
2020/12/01	3	35.22	0	0.00	35.75	3	1,354	0.22%
2020/11/30	12	35.18	1	35.55	35.10	11	1,455	0.76%
2020/11/27	5	35.30	0	0.00	35.40	5	1,435	0.35%
2020/11/26	4	34.98	0	0.00	35.10	4	1,427	0.28%
2020/11/25	10	34.88	1	35.25	34.85	9	1,466	0.61%
2020/11/23	5	35.27	3	35.33	35.30	2	1,517	0.13%
2020/11/20	0	0.00	8	34.84	34.95	-8	1,575	-0.51%
2020/11/19	6	34.55	0	0.00	34.50	6	1,619	0.37%
2020/11/18	11	34.65	5	34.64	34.65	6	1,598	0.38%
2020/11/17	13	34.53	0	0.00	34.35	13	1,620	0.80%
2020/11/16	7	34.89	0	0.00	34.70	7	1,637	0.43%
2020/11/13	2	34.80	3	35.07	34.80	-1	1,635	-0.06%
2020/11/12	4	34.83	10	34.76	34.70	-6	1,637	-0.37%
2020/11/11	0	0.00	3.3	34.72	34.80	-3.3	1,686	-0.19%
2020/11/10	2	34.45	0	0.00	34.50	2	1,716	0.12%
2020/11/09	0	0.00	2	35.05	34.80	-2	1,712	-0.12%
2020/11/05	5	34.80	5	34.80	34.60	0	1,705	0.00%
2020/11/04	3	34.60	2	34.60	34.60	1	1,700	0.06%
2020/11/03	13	34.05	0	0.00	34.00	13	1,696	0.77%
2020/11/02	1	33.90	0	0.00	33.90	1	1,722	0.06%
2020/10/29	0	0.00	2	34.48	34.70	-2	1,742	-0.11%
2020/10/28	1	34.35	0	0.00	34.75	1	1,773	0.06%
2020/10/27	38	34.29	1	34.15	34.15	37	1,833	2.02%
2020/10/26	0.1	34.75	4	34.73	34.80	-3.9	1,837	-0.21%
2020/10/23	1	34.00	1	34.10	34.20	0	1,934	0.00%
2020/10/22	2	34.15	0	0.00	34.05	2	1,938	0.10%
2020/10/21	2	33.83	2	33.95	33.85	0	1,936	0.00%
2020/10/20	1	33.85	5	33.75	33.90	-4	1,935	-0.21%
2020/10/19	1	34.10	1	34.10	34.20	0	1,942	0.00%
2020/10/16	2	33.88	2	33.90	33.95	0	1,939	0.00%
2020/10/15	1	33.85	0	0.00	33.80	1	1,943	0.05%
2020/10/13	1	33.55	4	33.69	34.35	-3	1,958	-0.15%
2020/10/12	7	33.45	0	0.00	33.15	7	1,953	0.36%
2020/10/07	2	33.70	0	0.00	33.70	2	2,000	0.10%
2020/10/06	5	33.55	0	0.00	33.70	5	2,083	0.24%
2020/09/28	0	0.00	2	33.25	33.45	-2	2,133	-0.09%
2020/09/25	0	0.00	2	33.00	33.05	-2	2,165	-0.09%
2020/09/24	3	33.50	0	0.00	33.50	3	2,195	0.14%
2020/09/15	0	0.00	2	34.90	34.80	-2	2,211	-0.09%
2020/09/11	0	0.00	13	34.50	34.50	-13	2,205	-0.59%
2020/09/10	0.2	35.05	1	35.00	35.05	-0.9	2,186	-0.04%
2020/09/09	0	0.00	1	35.10	35.20	-1	2,179	-0.05%
2020/09/07	0	0.00	10	36.05	35.85	-10	2,165	-0.46%
2020/09/04	1	36.15	21	35.82	36.05	-20	2,162	-0.92%
2020/09/03	49	37.01	6	36.60	36.55	43	2,150	2.00%
2020/09/02	0	0.00	1	35.60	35.85	-1	2,033	-0.05%
2020/08/31	3	35.28	3	35.73	35.05	0	2,027	0.00%
2020/08/28	8	36.81	1	37.05	36.50	7	1,994	0.35%
2020/08/27	0	0.00	6	36.25	36.75	-6	1,947	-0.31%
2020/08/26	23	36.82	11	36.85	36.75	12	1,905	0.63%
2020/08/25	0	0.00	2	35.45	36.40	-2	1,813	-0.11%
2020/08/21	10	34.08	0	0.00	34.90	10	1,763	0.57%
2020/08/20	1	34.35	1	34.20	33.50	0	1,748	0.00%
2020/08/19	0	0.00	5	35.50	35.25	-5	1,713	-0.29%
2020/08/18	0	0.00	8	35.59	35.60	-8	1,687	-0.47%
2020/08/17	10	36.70	2	36.15	35.95	8	1,665	0.48%
2020/08/14	2	35.93	1	36.00	36.05	1	1,618	0.06%
2020/08/13	0	0.00	12.1	35.40	35.10	-12.1	1,580	-0.77%
2020/08/11	0	0.00	5	35.14	34.95	-5	1,570	-0.32%
2020/08/10	1	35.15	0	0.00	35.00	1	1,566	0.06%
2020/08/07	1	35.60	2	35.55	35.50	-1	1,559	-0.06%
2020/08/06	4	35.86	0	0.00	35.85	4	1,555	0.26%
2020/08/05	0	0.00	1	35.25	35.55	-1	1,525	-0.07%
2020/08/04	0	0.00	1	35.55	35.35	-1	1,509	-0.07%
2020/08/03	1	35.15	2	35.60	35.70	-1	1,485	-0.07%
2020/07/31	2	35.85	3	35.20	35.55	-1	1,446	-0.07%
2020/07/30	2	34.75	13	34.72	34.70	-11	1,360	-0.81%
2020/07/29	2	33.95	9	34.26	34.30	-7	1,251	-0.56%
2020/07/28	4	31.44	0	0.00	31.20	4	1,151	0.35%
2020/07/24	1	32.00	0	0.00	31.90	1	1,211	0.08%
2020/07/17	2	31.55	2	31.90	31.65	0	1,255	0.00%
2020/07/15	2	34.70	4	34.89	34.75	-2	1,242	-0.16%
2020/07/14	3	34.75	0	0.00	34.75	3	1,221	0.25%
2020/07/13	4	35.44	19	35.37	35.30	-15	1,207	-1.24%
2020/07/10	8	33.79	6	33.64	34.15	2	1,142	0.18%
2020/07/09	0	0.00	1	34.05	34.15	-1	1,156	-0.09%
2020/07/08	5	33.90	0	0.00	34.15	5	1,164	0.43%
2020/07/07	1	34.05	1	33.95	34.00	0	1,158	0.00%
2020/07/06	2	34.15	0	0.00	34.40	2	1,155	0.17%
2020/07/02	2	33.23	4	32.66	33.20	-2	1,120	-0.18%
2020/07/01	1	32.25	0	0.00	32.20	1	1,097	0.09%
2020/06/30	3	31.90	0	0.00	31.80	3	1,093	0.27%
2020/06/29	0	0.00	1.6	31.99	31.90	-1.6	1,088	-0.15%
2020/06/24	0	0.00	1	32.10	32.20	-1	1,094	-0.09%
2020/06/23	3	32.05	0	0.00	32.05	3	1,110	0.27%
2020/06/19	2	32.23	1	32.15	31.65	1	1,124	0.09%
2020/06/18	1	31.85	0	0.00	32.10	1	1,117	0.09%
2020/06/17	1	31.70	0	0.00	31.75	1	1,119	0.09%
2020/06/16	1	31.50	0	0.00	31.50	1	1,132	0.09%
2020/06/12	0	0.00	21	31.33	31.70	-21	1,178	-1.78%
2020/06/11	20	32.38	0	0.00	32.10	20	1,188	1.68%
2020/06/08	0	0.00	1	32.25	32.25	-1	1,261	-0.08%
2020/06/05	1	32.00	2	32.08	32.05	-1	1,261	-0.08%
2020/06/04	0	0.00	3	32.00	31.95	-3	1,259	-0.24%
2020/06/03	0	0.00	8	32.06	32.10	-8	1,263	-0.63%
2020/06/01	2	31.58	2	31.60	31.70	0	1,254	0.00%
2020/05/29	1	31.40	0	0.00	31.00	1	1,259	0.08%
2020/05/28	3	31.60	5	31.72	31.45	-2	1,254	-0.16%
2020/05/25	0	0.00	6	31.00	31.35	-6	1,282	-0.47%
2020/05/22	1	31.00	0	0.00	31.05	1	1,289	0.08%
2020/05/20	10	31.00	0	0.00	30.90	10	1,284	0.78%
2020/05/15	5	30.85	0	0.00	30.80	5	1,291	0.39%
2020/05/13	1	31.50	0	0.00	31.65	1	1,274	0.08%
2020/05/12	0	0.00	4	32.20	31.85	-4	1,278	-0.31%
2020/05/11	2	32.00	5	31.95	31.90	-3	1,289	-0.23%
2020/05/06	5	31.38	0	0.00	31.20	5	1,261	0.40%
2020/05/05	2	31.40	0	0.00	31.40	2	1,253	0.16%
2020/05/04	12	31.32	0	0.00	31.20	12	1,253	0.96%
2020/04/30	5	32.22	0	0.00	32.00	5	1,244	0.40%
2020/04/29	5	32.21	0	0.00	32.30	5	1,221	0.41%
2020/04/28	2	32.85	0	0.00	32.85	2	1,204	0.17%
2020/04/23	2	31.00	2	31.10	31.70	0	1,197	0.00%
2020/04/22	0	0.00	5	29.94	30.90	-5	1,184	-0.42%
2020/04/17	7	31.71	1	31.90	31.50	6	1,159	0.52%
2020/04/16	0	0.00	3	31.07	31.50	-3	1,136	-0.26%
2020/04/15	2	30.60	1	31.20	31.20	1	1,125	0.09%
2020/04/14	2	30.75	1	31.20	31.20	1	1,121	0.09%
2020/04/13	3	30.40	2	30.50	30.90	1	1,097	0.09%
2020/04/10	0	0.00	2	31.05	31.00	-2	1,086	-0.18%
2020/04/09	2	30.58	0	0.00	31.00	2	1,088	0.18%
2020/04/08	2	30.60	0	0.00	30.65	2	1,067	0.19%
2020/04/07	0	0.00	5	29.30	29.45	-5	1,054	-0.47%
2020/03/24	1	28.30	0	0.00	28.20	1	969	0.10%
2020/03/23	0	0.00	2	28.03	27.90	-2	965	-0.21%
2020/03/17	10	29.00	5	29.00	29.15	5	911	0.55%
2020/03/12	7	32.84	0	0.00	31.55	7	830	0.84%
2020/03/10	2	33.90	0	0.00	34.00	2	807	0.25%
2020/03/09	3	35.00	0	0.00	34.50	3	797	0.38%
2020/03/06	1	35.30	0	0.00	35.30	1	788	0.13%
2020/03/04	0	0.00	1	35.45	35.50	-1	871	-0.11%
2020/03/03	1	35.90	0	0.00	35.85	1	870	0.11%
2020/03/02	7	35.71	4	35.91	35.85	3	876	0.34%
2020/02/27	14	35.80	0	0.00	36.90	14	872	1.60%
2020/02/24	1	36.20	0	0.00	36.25	1	836	0.12%
2020/02/20	0	0.00	10	36.45	36.40	-10	832	-1.20%
2020/02/19	10	36.40	1	36.25	36.25	9	837	1.07%
2020/02/12	0	0.00	20	36.10	37.45	-20	832	-2.40%
2020/02/11	0	0.00	3	35.70	35.70	-3	815	-0.37%
2020/02/10	8	35.51	0	0.00	35.45	8	834	0.96%
2020/02/07	0	0.00	10	35.95	35.75	-10	850	-1.18%
2020/02/06	0	0.00	1	36.00	36.10	-1	860	-0.12%
2020/02/05	6	35.70	0	0.00	35.50	6	878	0.68%
2020/02/04	22	35.90	0	0.00	35.85	22	892	2.46%
2020/01/31	0	0.00	25	35.48	36.60	-25	1,005	-2.49%
2020/01/30	23	35.47	22	36.80	35.00	1	998	0.10%
2020/01/20	21	38.37	0	0.00	38.35	21	958	2.19%
2020/01/15	4	38.40	0	0.00	38.40	4	990	0.40%
2020/01/09	11	38.30	0	0.00	38.35	11	1,022	1.08%
2020/01/08	0	0.00	5	38.00	38.00	-5	1,040	-0.48%
2020/01/07	0	0.00	12	38.48	38.35	-12	1,031	-1.16%
2020/01/03	12	39.04	0	0.00	38.85	12	1,030	1.16%
2020/01/02	13	38.96	0	0.00	38.95	13	1,044	1.24%
2019/12/27	0	0.00	6	38.95	39.00	-6	1,057	-0.57%
2019/12/25	0	0.00	1	38.95	38.95	-1	1,072	-0.09%
2019/12/20	0	0.00	1	39.30	39.30	-1	1,116	-0.09%
2019/12/18	0	0.00	2	38.95	39.00	-2	1,113	-0.18%
2019/12/17	0	0.00	1	38.85	38.85	-1	1,115	-0.09%
2019/12/11	0	0.00	3	39.35	39.40	-3	1,136	-0.26%
2019/12/10	0	0.00	3	39.22	39.25	-3	1,141	-0.26%
2019/12/09	0	0.00	1	39.70	39.60	-1	1,144	-0.09%
2019/12/04	11	39.41	0	0.00	39.60	11	1,128	0.97%
2019/12/02	0	0.00	1	40.35	39.50	-1	1,133	-0.09%
2019/11/29	3	40.13	25	40.21	39.95	-22	1,132	-1.94%
2019/11/28	2	38.93	0	0.00	39.20	2	1,075	0.19%
2019/11/27	22	39.09	0	0.00	39.00	22	1,093	2.01%
2019/11/26	1	38.55	4	38.73	39.00	-3	1,083	-0.28%
2019/11/22	3	38.35	0	0.00	38.45	3	1,088	0.28%
2019/11/19	21	38.95	1	38.85	38.95	20	1,105	1.81%
2019/11/15	0	0.00	5	38.65	39.10	-5	1,110	-0.45%
2019/11/14	2	38.35	0	0.00	38.30	2	1,109	0.18%
2019/11/11	0	0.00	1	38.25	38.45	-1	1,150	-0.09%
2019/11/07	2	38.25	2	38.15	38.00	0	1,176	0.00%
2019/11/06	1	38.50	0	0.00	38.50	1	1,173	0.09%
2019/11/04	1	39.10	2	39.40	38.95	-1	1,184	-0.08%
2019/11/01	1	39.05	0	0.00	39.00	1	1,176	0.09%
2019/10/31	1	39.00	5	39.45	39.40	-4	1,193	-0.34%
2019/10/30	9	39.01	9	39.06	39.00	0	1,194	0.00%
2019/10/29	3	38.00	0	37.90	38.00	3	1,178	0.25%
2019/10/28	1	37.70	0.4	37.75	37.75	0.6	1,180	0.05%
2019/10/25	0.4	37.90	0	0.00	37.90	0.4	1,195	0.03%
2019/10/24	0	0.00	2	37.63	38.00	-2	1,196	-0.17%
2019/10/23	2	37.23	0.1	37.70	37.20	1.9	1,187	0.16%
2019/10/21	0.4	37.65	0	0.00	37.80	0.4	1,178	0.03%
2019/10/18	3	37.50	0	0.00	37.45	3	1,182	0.25%
2019/10/17	1	37.20	5	37.15	37.15	-4	1,189	-0.34%
2019/10/16	2	37.25	0	0.00	37.15	2	1,218	0.16%
2019/10/15	0	0.00	0.2	37.35	37.35	-0.2	1,243	-0.01%
2019/10/14	5	37.82	0	0.00	37.70	5	1,314	0.38%
2019/10/04	6	37.30	0	0.00	37.35	6	1,439	0.42%
2019/10/03	10	37.33	0	0.00	37.30	10	1,450	0.69%
2019/09/27	2	37.33	0	0.00	37.30	2	1,499	0.13%
2019/09/26	1	37.85	0	0.00	37.65	1	1,504	0.07%
2019/09/25	4	37.91	0	0.00	37.85	4	1,511	0.26%
2019/09/24	2	38.18	0	0.00	38.35	2	1,520	0.13%
2019/09/23	2	38.20	0	0.00	38.40	2	1,527	0.13%
2019/09/18	1	37.90	0	0.00	37.80	1	1,575	0.06%
2019/09/17	5	38.30	15	38.25	38.10	-10	1,570	-0.64%
2019/09/16	2	38.60	0	0.00	38.70	2	1,586	0.13%
2019/09/09	5	38.85	0	0.00	38.40	5	1,625	0.31%
2019/09/06	3	38.95	0	0.00	38.80	3	1,669	0.18%
2019/09/05	0	0.00	1	39.10	38.90	-1	1,692	-0.06%
2019/09/04	1	38.70	0	0.00	38.85	1	1,693	0.06%
2019/09/03	1	38.75	0	0.00	38.70	1	1,700	0.06%
2019/09/02	1	39.40	1	39.35	39.50	0	1,684	0.00%
2019/08/29	1	37.55	0	0.00	37.55	1	1,663	0.06%
2019/08/27	1	37.85	0	0.00	37.70	1	1,682	0.06%
2019/08/23	10	38.60	0	0.00	38.40	10	1,716	0.58%
2019/08/21	10	38.45	2	38.40	38.40	8	1,773	0.45%
2019/08/20	1	38.55	0	0.00	38.50	1	1,797	0.06%
2019/08/15	10	37.55	2	37.55	37.55	8	1,913	0.42%
2019/08/14	2	37.83	0	0.00	37.60	2	1,943	0.10%
2019/08/13	10	37.58	0	0.00	37.70	10	1,942	0.51%
2019/08/12	10	37.80	10	38.11	38.10	0	1,971	0.00%
2019/08/08	2	37.40	8	37.35	37.50	-6	2,002	-0.30%
2019/08/07	2	37.85	9	37.80	37.15	-7	2,036	-0.34%
2019/08/06	1	37.80	1	37.70	38.10	0	2,062	0.00%
2019/08/05	6	38.27	2	38.00	38.30	4	2,103	0.19%
2019/08/02	4	38.30	0	0.00	38.20	4	2,142	0.19%
2019/08/01	1	39.55	0.3	40.35	39.35	0.8	2,173	0.03%
2019/07/31	2	40.13	18	40.84	40.25	-16	2,162	-0.74%
2019/07/30	7.3	42.11	7	42.15	42.05	0.3	2,148	0.01%
2019/07/29	4	42.60	0	0.00	42.80	4	2,202	0.18%
2019/07/25	3	41.42	0	0.00	41.75	3	2,443	0.12%
2019/07/24	4	41.23	2	41.30	41.60	2	2,446	0.08%
2019/07/23	4	41.38	14	41.35	41.25	-10	2,455	-0.41%
2019/07/22	15	41.32	4	41.30	41.25	11	2,462	0.45%
2019/07/19	1	41.90	0	0.00	41.80	1	2,469	0.04%
2019/07/18	1	41.75	1	42.10	41.60	0	2,477	0.00%
2019/07/17	1	43.75	0	0.00	43.10	1	2,467	0.04%
2019/07/16	11	47.00	0	0.00	47.00	11	2,459	0.45%
2019/07/15	18	47.07	1	47.10	47.00	17	2,491	0.68%
2019/07/12	9.1	46.77	4	46.75	46.90	5.1	2,487	0.21%
2019/07/11	5	46.02	0	0.00	46.30	5	2,490	0.20%
2019/07/10	8	45.42	6	45.40	45.30	2	2,469	0.08%
2019/07/09	15	46.11	0	0.00	46.00	15	2,444	0.61%
2019/07/08	5	45.95	0	0.00	46.15	5	2,442	0.20%
2019/07/05	2	45.75	0	0.00	45.80	2	2,465	0.08%
2019/07/04	10	45.85	0	0.00	45.90	10	2,481	0.40%
2019/07/03	1	44.90	4	44.95	45.05	-3	2,506	-0.12%
2019/07/01	0	0.00	2	44.35	44.25	-2	2,538	-0.08%
2019/06/28	0	0.00	1	43.45	43.40	-1	2,555	-0.04%
2019/06/26	1	43.15	1	43.15	43.15	0	2,624	0.00%
2019/06/24	1	42.90	2	42.80	43.00	-1	2,854	-0.04%
2019/06/21	1	42.10	0	0.00	42.55	1	2,959	0.03%
2019/06/19	0	0.00	1	42.30	42.05	-1	2,988	-0.03%
2019/06/18	1	41.95	1	41.55	41.55	0	3,005	0.00%
2019/06/17	2	41.65	0	0.00	41.60	2	3,057	0.07%
2019/06/14	4	42.00	7	41.91	41.75	-3	3,068	-0.10%
2019/06/13	3	40.85	0	0.00	41.00	3	3,052	0.10%
2019/06/12	4	40.63	0	0.00	40.40	4	3,075	0.13%
2019/06/11	7	40.61	5	40.40	40.75	2	3,116	0.06%
2019/06/10	0	0.00	2	40.30	40.35	-2	3,135	-0.06%
2019/06/04	1	40.15	5	40.05	40.30	-4	3,160	-0.13%
2019/05/31	5	40.35	30	40.35	40.50	-25	3,157	-0.79%
2019/05/29	1	39.10	1	39.05	39.00	0	3,190	0.00%
2019/05/28	2	40.15	0	0.00	39.80	2	3,162	0.06%
2019/05/27	5	40.40	1	40.45	40.10	4	3,174	0.13%
2019/05/24	33	40.53	0	0.00	39.95	33	3,202	1.03%
2019/05/23	6	39.90	0	0.00	39.95	6	3,172	0.19%
2019/05/21	3	38.23	0	0.00	38.30	3	3,203	0.09%
2019/05/15	6	39.82	1	40.45	40.05	5	3,164	0.16%
2019/05/14	3	38.93	1	38.40	39.05	2	3,231	0.06%
2019/05/13	4.1	39.41	5	39.58	39.30	-0.9	3,278	-0.03%
2019/05/10	5	40.50	4	40.45	40.20	1	3,308	0.03%
2019/05/09	5	41.46	2	40.90	40.75	3	3,420	0.09%
2019/05/07	2	43.25	1	43.00	42.95	1	3,407	0.03%
2019/05/06	7	43.04	0	0.00	43.00	7	3,382	0.21%
2019/05/03	2	44.93	22	44.26	44.35	-20	3,378	-0.59%
2019/05/02	9	44.19	17	44.58	44.55	-8	3,335	-0.24%
2019/04/29	5	47.70	1	47.60	47.60	4	3,255	0.12%
2019/04/26	10	48.40	0	0.00	48.40	10	3,263	0.31%
2019/04/25	5	48.43	0	0.00	48.70	5	3,265	0.15%
2019/04/23	3	49.08	1	48.90	48.85	2	3,266	0.06%
2019/04/22	1	49.65	0	0.00	49.70	1	3,240	0.03%
2019/04/19	7.3	50.08	1	50.10	50.00	6.3	3,215	0.19%
2019/04/18	0	0.00	12	49.33	48.90	-12	3,129	-0.38%
2019/04/17	0.1	48.95	3	49.20	49.10	-3	3,104	-0.10%
2019/04/12	1	48.05	7	48.11	48.05	-6	3,106	-0.19%
2019/04/11	1	48.85	5	48.55	48.55	-4	3,092	-0.13%
2019/04/10	0.5	49.55	0	0.00	49.60	0.5	3,052	0.02%
2019/04/09	12	49.41	1	49.75	49.70	11	3,014	0.36%
2019/04/03	5	49.70	0	0.00	48.90	5	2,951	0.17%
2019/04/02	1	49.10	4	49.08	49.10	-3	2,909	-0.10%
2019/04/01	6	48.67	3	48.85	48.50	3	2,871	0.10%
2019/03/29	3	48.23	5	48.63	48.60	-2	2,832	-0.07%
2019/03/28	27	49.95	50	49.99	48.60	-23	2,799	-0.82%
2019/03/27	5	47.87	5	48.10	48.50	0	2,639	0.00%
2019/03/26	22	47.63	2	46.90	47.50	20	2,626	0.76%
2019/03/25	2	46.10	0	0.00	46.10	2	2,540	0.08%
2019/03/21	3	47.52	1	47.30	47.20	2	2,525	0.08%
2019/03/20	0	0.00	5	46.77	47.20	-5	2,527	-0.20%
2019/03/19	0	0.00	4	45.98	46.00	-4	2,492	-0.16%
2019/03/18	2	45.63	0	0.00	45.90	2	2,524	0.08%
2019/03/15	4	46.33	4	46.30	45.90	0	2,543	0.00%
2019/03/14	3	46.17	6	46.20	46.50	-3	2,588	-0.12%
2019/03/13	4	45.55	12	45.41	45.40	-8	2,565	-0.31%
2019/03/12	11	46.11	4	46.40	46.00	7	2,561	0.27%
2019/03/11	1	45.60	3	45.58	45.80	-2	2,571	-0.08%
2019/03/08	1	45.55	1	45.85	45.60	0	2,622	0.00%
2019/03/07	0	0.00	1	45.75	45.80	-1	2,648	-0.04%
2019/03/06	1	45.90	0	0.00	46.00	1	2,666	0.04%
2019/03/05	11	46.10	0	0.00	46.10	11	2,699	0.41%
2019/03/04	1	46.20	0	0.00	46.55	1	2,707	0.04%
2019/02/26	10	46.20	3	46.40	46.50	7	2,664	0.26%
2019/02/22	17	46.44	0	0.00	47.50	17	2,600	0.65%
2019/02/21	2	46.18	16	46.15	46.80	-14	2,562	-0.55%
2019/02/20	10	45.10	0	0.00	45.35	10	2,492	0.40%
2019/02/19	0	0.00	11	46.00	45.30	-11	2,469	-0.45%
2019/02/18	11	45.36	2	45.60	45.35	9	2,453	0.37%
2019/02/15	2	45.88	2	45.50	45.80	0	2,454	0.00%
2019/02/13	11	45.76	18	46.81	46.90	-7	2,460	-0.28%
2019/02/12	2	46.78	5	45.86	45.30	-3	2,364	-0.13%
2019/02/11	7	45.74	17	46.14	45.70	-10	2,291	-0.44%
2019/01/30	3	43.92	0	0.00	45.50	3	2,228	0.13%
2019/01/29	0	0.00	12	43.25	43.80	-12	2,086	-0.58%
2019/01/24	0	0.00	10	42.95	42.70	-10	2,083	-0.48%
2019/01/23	0	0.00	11	41.64	43.00	-11	2,092	-0.53%
2019/01/22	3	42.05	0	0.00	41.60	3	2,078	0.14%
2019/01/21	2	41.50	1	41.10	41.50	1	2,039	0.05%
2019/01/17	5	41.15	0	0.00	40.60	5	2,002	0.25%
2019/01/16	1	40.90	0	0.00	40.70	1	2,002	0.05%
2019/01/15	0	0.00	2	39.85	40.00	-2	1,986	-0.10%
2019/01/10	2	39.48	1	39.95	39.50	1	2,009	0.05%
2019/01/09	4	39.85	7	39.95	40.00	-3	1,995	-0.15%
2019/01/08	2	39.38	2	39.30	39.30	0	1,984	0.00%
2019/01/07	0	0.00	3	39.65	39.80	-3	1,983	-0.15%
2019/01/04	16	38.19	4	38.83	39.25	12	1,981	0.61%
2019/01/03	1	38.55	1	38.85	38.45	0	2,012	0.00%
2018/12/28	4	38.45	0	0.00	38.05	4	2,066	0.19%
2018/12/27	1	38.80	0	0.00	38.30	1	2,113	0.05%
2018/12/25	1	38.35	0	0.00	38.30	1	2,132	0.05%
2018/12/24	8	38.68	0	0.00	38.70	8	2,151	0.37%
2018/12/22	2	38.55	0	0.00	38.60	2	2,222	0.09%
2018/12/21	2	37.65	3	38.00	38.00	-1	2,244	-0.04%
2018/12/20	2	37.73	1	37.75	37.60	1	2,240	0.04%
2018/12/19	17	38.68	1	38.25	38.30	16	2,253	0.71%
2018/12/18	11	39.35	2	39.40	39.30	9	2,254	0.40%
2018/12/17	4	40.24	0	0.00	40.15	4	2,288	0.17%
2018/12/14	1	40.75	0	0.00	40.65	1	2,319	0.04%
2018/12/13	2	40.90	0	0.00	41.10	2	2,323	0.09%
2018/12/12	0	0.00	3	40.78	41.85	-3	2,411	-0.12%
2018/12/11	3	40.52	1	41.05	40.20	2	2,521	0.08%
2018/12/10	1	42.10	2	41.75	41.25	-1	2,549	-0.04%
2018/12/07	1	43.40	5	43.00	43.10	-4	2,552	-0.16%
2018/12/06	8	40.50	4	40.93	40.90	4	2,542	0.16%
2018/12/05	3	40.25	2	40.43	40.15	1	2,631	0.04%
2018/12/04	2	41.33	0	0.00	41.20	2	2,664	0.08%
2018/12/03	6	41.53	5	41.42	42.00	1	2,716	0.04%
2018/11/30	5	40.38	1.6	40.45	40.10	3.4	2,742	0.12%
2018/11/29	2	40.15	3	40.35	40.20	-1	2,794	-0.04%
2018/11/28	2	39.55	5	39.30	39.60	-3	2,934	-0.10%
2018/11/26	3	40.23	0	0.00	40.10	3	3,053	0.10%
2018/11/23	0	0.00	2.4	40.31	40.25	-2.4	3,339	-0.07%
2018/11/22	5	40.57	5	40.56	40.15	0	3,554	0.00%
2018/11/21	6	40.23	0	0.00	40.10	6	3,845	0.16%
2018/11/20	2	40.48	0	0.00	40.25	2	3,861	0.05%
2018/11/13	0	0.00	4	40.26	40.30	-4	4,022	-0.10%
2018/11/12	0	0.00	4	41.53	41.00	-4	4,013	-0.10%
2018/11/09	2	42.90	0	0.00	42.80	2	4,011	0.05%
2018/11/08	0	0.00	23	43.33	43.45	-23	4,023	-0.57%
2018/11/07	20	43.10	0	0.00	42.50	20	4,065	0.49%
2018/11/06	0	0.00	1	42.25	42.65	-1	4,101	-0.02%
2018/11/05	2	43.63	1	43.70	43.40	1	4,150	0.02%
2018/11/02	2	43.60	15	44.00	44.00	-13	4,180	-0.31%
2018/11/01	16	43.19	7	43.16	43.00	9	4,212	0.21%
2018/10/31	7	43.21	0	0.00	42.50	7	4,270	0.16%
2018/10/29	1	46.00	0	0.00	46.50	1	4,324	0.02%
2018/10/26	1	45.80	2	45.43	46.00	-1	4,502	-0.02%
2018/10/25	0	0.00	2	44.33	44.40	-2	4,589	-0.04%
2018/10/24	3	46.78	1	46.80	46.35	2	4,662	0.04%
2018/10/22	2	49.13	8	48.33	49.50	-6	4,816	-0.12%
2018/10/19	1	47.00	0	0.00	46.90	1	4,946	0.02%
2018/10/16	0	0.00	10.6	48.26	47.60	-10.6	5,036	-0.21%
2018/10/15	0	0.00	2	46.50	47.50	-2	5,038	-0.04%
2018/10/12	10	47.00	1	46.25	47.00	9	5,025	0.18%
2018/10/11	3	46.63	1	46.95	46.40	2	5,007	0.04%
2018/10/09	2	49.50	0	0.00	50.20	2	4,960	0.04%
2018/10/05	2	50.50	3	49.83	50.50	-1	4,929	-0.02%
2018/10/04	1	52.80	2	52.65	53.00	-1	4,928	-0.02%
2018/10/03	3	52.40	1	52.50	52.30	2	4,946	0.04%
2018/10/02	2	52.85	11	53.29	52.80	-9	4,960	-0.18%
2018/10/01	12	55.39	23	55.83	53.80	-11	4,955	-0.22%
2018/09/28	2	52.45	3	53.00	53.80	-1	4,890	-0.02%
2018/09/27	5	52.70	10	52.50	52.60	-5	4,873	-0.10%
2018/09/26	8	53.46	3	55.20	52.60	5	4,858	0.10%
2018/09/25	10	53.60	1	53.00	53.40	9	4,824	0.19%
2018/09/21	19	54.58	12	54.67	54.00	7	4,770	0.15%
2018/09/20	1	55.90	1	56.20	56.50	0	4,728	0.00%
2018/09/19	11	56.71	3	56.10	56.50	8	4,701	0.17%
2018/09/18	15	57.37	12	55.29	55.30	3	4,714	0.06%
2018/09/17	14	55.25	22	55.31	56.30	-8	4,603	-0.17%
2018/09/14	10	53.09	2.1	53.13	52.90	7.9	4,489	0.18%
2018/09/13	9	54.03	29	54.08	54.00	-20	4,422	-0.45%
2018/09/12	8	54.83	5.2	55.45	55.50	2.8	4,369	0.06%
2018/09/11	19	54.57	9	54.44	54.40	10	4,296	0.23%
2018/09/10	14	51.64	6	51.63	52.40	8	4,197	0.19%
2018/09/07	6	54.32	15	54.29	53.80	-9	4,156	-0.22%
2018/09/06	15	53.93	7.1	53.15	53.50	7.9	4,068	0.19%
2018/09/05	2	56.50	43	56.12	56.50	-41	3,991	-1.03%
2018/09/04	46	56.96	6.1	56.98	58.20	40	3,923	1.02%
2018/09/03	7	55.21	10	54.63	54.30	-3	3,764	-0.08%
2018/08/31	14	57.09	67	56.83	57.70	-53	3,706	-1.43%
2018/08/30	148	56.93	292	57.47	57.80	-144	3,653	-3.94%	大買/大賣/鉅額交易
2018/08/29	417	55.14	228	54.75	55.10	189	3,366	5.61%	大買/大賣/鉅額交易
2018/08/28	39	54.14	43.8	53.45	55.00	-4.8	3,174	-0.15%
2018/08/27	12	50.30	5	50.40	50.00	7	2,879	0.24%
2018/08/24	1	49.60	3	49.10	49.15	-2	2,860	-0.07%
2018/08/23	3	50.27	0	0.00	50.30	3	2,884	0.10%
2018/08/22	10	50.90	10	50.50	50.50	0	2,855	0.00%
2018/08/21	17	48.80	0	0.00	49.60	17	2,794	0.61%
2018/08/20	2	47.75	0	0.00	48.00	2	2,757	0.07%
2018/08/17	6	50.06	1	50.90	49.30	5	2,730	0.18%
2018/08/15	0	0.00	6	50.70	50.80	-6	2,674	-0.22%
2018/08/14	0.1	50.90	2	50.20	51.20	-1.9	2,647	-0.07%
2018/08/13	3	49.20	0	0.00	49.00	3	2,581	0.12%
2018/08/10	22	49.99	21	49.50	49.50	1	2,526	0.04%
2018/08/09	0	0.00	12	50.60	50.90	-12	2,488	-0.48%
2018/08/07	0	0.00	10	48.90	51.00	-10	2,374	-0.42%
2018/08/06	10.2	50.11	8	50.00	48.70	2.2	2,275	0.10%
2018/08/03	6	50.00	5.1	50.06	50.50	0.9	2,205	0.04%
2018/08/02	34	50.18	35.6	49.89	50.00	-1.6	2,130	-0.08%
2018/08/01	1	48.20	4.5	48.19	48.80	-3.5	1,961	-0.18%
2018/07/31	3	47.20	4	47.49	47.60	-1	1,887	-0.05%
2018/07/30	2	47.30	4	47.00	46.50	-2	1,804	-0.11%
2018/07/27	3	46.12	9.2	46.47	47.00	-6.2	1,751	-0.35%
2018/07/26	2	44.45	9	44.77	45.15	-7	1,650	-0.42%
2018/07/25	9	43.54	26	43.22	43.00	-17	1,522	-1.12%
2018/07/24	5	41.34	0	0.00	41.45	5	1,425	0.35%
2018/07/23	0	0.00	3	40.60	40.80	-3	1,457	-0.21%
2018/07/20	0	0.00	5	40.15	40.55	-5	1,489	-0.34%
2018/07/18	0	0.00	1	40.35	40.20	-1	1,500	-0.07%
2018/07/16	0	0.00	0	40.75	41.00	0	1,529	0.00%
2018/07/13	0	0.00	2	41.20	41.00	-2	1,570	-0.13%
2018/07/12	2	39.08	0	0.00	40.20	2	1,593	0.13%
2018/07/11	5	41.95	0	0.00	42.15	5	1,558	0.32%
2018/07/09	2	41.15	0	0.00	42.00	2	1,544	0.13%
2018/07/02	0	0.00	2	42.25	42.20	-2	1,620	-0.12%
2018/06/29	0	0.00	2	42.20	42.55	-2	1,627	-0.12%
2018/06/28	5	42.60	1	42.60	42.25	4	1,600	0.25%
2018/06/27	5	42.26	0	0.00	42.65	5	1,575	0.32%
2018/06/26	2	40.48	1	41.30	41.30	1	1,532	0.07%
2018/06/25	1	42.25	1	41.95	41.55	0	1,520	0.00%
2018/06/22	0	0.00	2	40.60	41.80	-2	1,509	-0.13%
2018/06/20	2	40.88	0	0.00	40.60	2	1,549	0.13%
2018/06/19	1	41.50	1	41.40	41.20	0	1,561	0.00%
2018/06/15	2	42.90	0	0.00	42.55	2	1,557	0.13%
2018/06/14	4	42.55	0	0.00	42.05	4	1,546	0.26%
2018/06/13	0	0.00	1	42.50	42.55	-1	1,572	-0.06%
2018/06/11	2	43.20	0	0.00	43.05	2	1,625	0.12%
2018/06/07	11	43.36	1	42.90	42.80	10	1,721	0.58%
2018/06/05	0	0.00	1	41.80	41.60	-1	1,734	-0.06%
2018/06/04	0	0.00	5	41.40	41.00	-5	1,806	-0.28%
2018/05/31	0	0.00	3	41.20	41.40	-3	1,987	-0.15%
2018/05/29	2	39.80	0	0.00	39.80	2	2,023	0.10%
2018/05/28	0	0.00	2	40.28	40.10	-2	2,075	-0.10%
2018/05/24	0	0.00	3	39.72	39.65	-3	2,387	-0.13%
2018/05/17	2	39.05	2.3	39.77	39.20	-0.3	2,749	-0.01%
2018/05/14	2	39.05	0	0.00	38.85	2	3,242	0.06%
2018/05/11	5	39.00	4	39.65	39.70	1	3,519	0.03%
2018/05/10	0	0.00	2	38.83	38.70	-2	3,719	-0.05%
2018/05/08	1	38.00	0	0.00	38.05	1	3,966	0.03%
2018/05/04	3	38.70	0	0.00	38.65	3	4,007	0.07%
2018/05/03	0	0.00	3	38.75	38.70	-3	3,994	-0.08%
2018/05/02	1	39.00	0	0.00	39.10	1	3,995	0.03%
2018/04/30	3	39.70	35	39.72	39.65	-32	3,986	-0.80%
2018/04/27	36	39.79	0	0.00	39.60	36	3,984	0.90%
2018/04/26	2	42.00	0	0.00	41.35	2	3,953	0.05%
2018/04/24	0	0.00	2	43.05	42.85	-2	3,977	-0.05%
2018/04/23	11	44.00	0	0.00	43.30	11	3,971	0.28%
2018/04/20	2	44.83	2	44.65	44.60	0	3,955	0.00%
2018/04/19	1	45.80	5	46.07	45.80	-4	3,932	-0.10%
2018/04/18	4	45.55	2.1	45.34	45.35	1.9	3,892	0.05%
2018/04/17	1	43.85	8	44.19	44.75	-7	3,847	-0.18%
2018/04/16	1	44.30	0	0.00	44.30	1	3,842	0.03%
2018/04/13	3	44.93	1	45.30	44.60	2	3,838	0.05%
2018/04/12	5	45.43	13	44.85	45.40	-8	3,798	-0.21%
2018/04/11	4	44.18	0	0.00	44.00	4	3,730	0.11%
2018/04/09	3	43.25	0	0.00	43.25	3	3,728	0.08%
2018/04/03	1	43.35	10	43.83	44.05	-9	3,720	-0.24%
2018/03/30	0	0.00	5.3	43.48	43.10	-5.3	3,699	-0.14%
2018/03/29	0	0.00	1	43.60	43.30	-1	3,693	-0.03%
2018/03/28	0	43.65	1.2	43.53	43.70	-1.2	3,686	-0.03%
2018/03/27	1	43.55	0	0.00	43.65	1	3,675	0.03%
2018/03/26	1	41.80	1	42.90	42.90	0	3,654	0.00%
2018/03/23	1	42.60	0	0.00	42.40	1	3,627	0.03%
2018/03/22	1	43.80	3	43.75	43.50	-2	3,600	-0.06%
2018/03/21	0	0.00	4	44.28	44.10	-4	3,578	-0.11%
2018/03/20	3	44.32	0	0.00	44.35	3	3,575	0.08%
2018/03/19	1	44.75	2	45.20	44.75	-1	3,576	-0.03%
2018/03/16	7	44.67	2	45.33	45.75	5	3,554	0.14%
2018/03/15	0	0.00	1	45.45	45.20	-1	3,500	-0.03%
2018/03/14	6	45.10	3	45.23	45.05	3	3,476	0.09%
2018/03/13	1	44.80	4.8	45.13	44.80	-3.8	3,440	-0.11%
2018/03/12	1	43.25	8	43.29	43.55	-7	3,354	-0.21%
2018/03/09	4	43.64	4	43.59	43.40	0	3,324	0.00%
2018/03/08	5	45.69	2	46.85	44.50	3	3,254	0.09%
2018/03/07	4	45.48	5	45.62	45.95	-1	3,155	-0.03%
2018/03/06	0	0.00	6	43.84	43.90	-6	3,008	-0.20%
2018/03/05	1	43.05	1	43.35	43.50	0	2,986	0.00%
2018/03/02	1	42.90	0	0.00	42.85	1	2,944	0.03%
2018/03/01	1	44.75	2	45.00	44.20	-1	2,883	-0.03%
2018/02/27	1	45.05	3	45.07	44.85	-2	2,831	-0.07%
2018/02/26	0	0.00	2	43.93	45.00	-2	2,694	-0.07%
2018/02/23	1	42.55	1	42.90	42.55	0	2,495	0.00%
2018/02/22	3	42.53	13	42.34	42.20	-10	2,445	-0.41%
2018/02/21	0	0.00	2	42.08	41.95	-2	2,388	-0.08%
2018/02/12	1	41.55	0	0.00	41.30	1	2,330	0.04%
2018/02/09	13	42.17	16	41.71	42.20	-3	2,255	-0.13%
2018/02/08	0	0.00	2	42.05	42.35	-2	2,122	-0.09%
2018/02/07	7	41.90	18	42.66	41.35	-11	2,024	-0.54%
2018/02/06	17	41.59	14	40.56	40.50	3	1,883	0.16%
2018/02/05	18	42.81	11	43.11	43.70	7	1,626	0.43%
2018/02/02	9	39.84	13	40.45	41.90	-4	1,332	-0.30%
2018/02/01	3	38.47	7	38.84	38.90	-4	1,128	-0.35%
2018/01/31	22	38.00	23	38.49	38.30	-1	1,051	-0.10%
2018/01/30	0	0.00	16	36.61	36.95	-16	856	-1.87%
2018/01/29	1	36.80	6	36.52	36.70	-5	834	-0.60%
2018/01/26	2	36.00	0	0.00	36.20	2	798	0.25%
2018/01/25	0	0.00	2	36.30	36.10	-2	803	-0.25%
2018/01/23	1	36.10	4	36.10	35.90	-3	823	-0.36%
2018/01/22	4	35.73	0	0.00	35.70	4	820	0.49%
2018/01/19	5	36.23	9	36.43	36.00	-4	825	-0.48%
2018/01/18	6	35.66	2	35.60	35.45	4	776	0.52%
2018/01/16	5	35.10	0	0.00	35.20	5	760	0.66%
2018/01/11	0	0.00	1	35.10	34.95	-1	743	-0.13%
2018/01/10	0	0.00	1	34.85	34.90	-1	741	-0.13%
2018/01/04	2	34.80	4	34.84	34.75	-2	792	-0.25%
2018/01/03	0	0.00	6	34.95	34.95	-6	795	-0.75%
2018/01/02	1	34.40	10	34.42	34.50	-9	772	-1.17%