威強電 (3022)-新光券商分點個股進出

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

威強電

(3022)

可現股當沖

股價
78.1
漲跌
▲0.3
漲幅
+0.39%
成交量
275張
產業
上市電腦週邊類股
292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

威強電 (3022)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光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
2024/04/26	1	78.40	4	78.23	78.10	-3	809	-0.37%
2024/04/25	0	0.00	4	77.55	77.80	-4	810	-0.49%
2024/04/24	4	77.50	20	77.20	77.80	-16	809	-1.98%
2024/04/22	1	76.30	0.1	76.50	76.20	1	804	0.12%
2024/04/19	24.2	76.56	3	76.87	76.60	21.2	801	2.65%
2024/04/18	3	78.27	1	78.80	78.50	2	785	0.25%
2024/04/17	7	77.99	3	78.47	78.40	4	779	0.51%
2024/04/16	74.3	77.56	15	78.15	77.20	59.3	773	7.66%
2024/04/15	23	79.34	15	79.72	79.30	8	799	1.00%
2024/04/12	0.1	80.20	0	0.00	80.20	0.1	798	0.01%
2024/04/11	21	79.49	4	79.55	79.50	17	795	2.14%
2024/04/10	17	80.51	0	0.00	80.40	17	795	2.14%
2024/04/09	37	80.12	14	80.53	80.30	23	797	2.89%
2024/04/08	26	81.78	4	81.60	81.60	22	785	2.80%
2024/04/03	2	81.96	1	81.90	82.30	1	784	0.13%
2024/04/02	6.1	82.52	0	0.00	82.10	6.1	782	0.77%
2024/04/01	1	83.10	26	82.51	82.80	-25	777	-3.22%
2024/03/29	2	82.00	0.5	82.30	82.30	1.5	775	0.19%
2024/03/28	13.1	82.34	4	82.60	82.20	9.1	770	1.18%
2024/03/27	0.1	82.20	0	0.00	83.10	0.1	764	0.01%
2024/03/26	28.3	81.68	0.1	83.10	81.60	28.2	754	3.74%
2024/03/25	13	83.05	48.3	83.73	82.70	-35.3	751	-4.70%
2024/03/22	7.5	81.93	126	82.60	81.40	-118.5	727	-16.29%	大賣/鉅額交易
2024/03/21	27	81.70	3	81.87	81.80	24	720	3.33%
2024/03/20	4	80.58	4	80.70	80.20	0	717	0.00%
2024/03/19	6	79.67	7	80.14	80.20	-1	714	-0.14%
2024/03/18	15.3	78.21	0.2	78.50	78.80	15.2	722	2.10%
2024/03/14	3	79.07	3.3	78.74	78.80	-0.3	726	-0.05%
2024/03/13	1.1	80.29	4	79.40	79.40	-2.9	739	-0.39%
2024/03/11	117.4	80.56	7	79.86	79.70	110.4	758	14.55%	大買/鉅額交易
2024/03/08	42	83.15	4	83.80	83.00	38	743	5.11%
2024/03/07	7	83.86	17	83.76	83.60	-10	749	-1.34%
2024/03/06	5	84.66	8	84.66	85.00	-3	775	-0.39%
2024/03/05	4	84.73	12.1	84.72	84.70	-8.1	850	-0.95%
2024/03/04	14.2	84.24	5	84.36	84.20	9.2	850	1.08%
2024/03/01	6	84.15	2	84.30	84.00	4	853	0.47%
2024/02/29	6	83.72	2	83.60	84.20	4	854	0.47%
2024/02/27	211.5	84.36	32.4	83.90	83.70	179.1	847	21.14%	大買/鉅額交易
2024/02/26	1	83.50	2	82.75	83.50	-1	812	-0.13%
2024/02/23	144.5	83.21	16.7	83.24	83.00	127.8	826	15.46%	大買/鉅額交易
2024/02/22	0	0.00	7	82.41	82.50	-7	833	-0.84%
2024/02/21	2	82.10	17	82.24	82.10	-15	841	-1.78%
2024/02/20	3	82.03	10.2	81.88	82.20	-7.2	847	-0.85%
2024/02/19	10	82.08	12.1	82.10	82.20	-2.1	847	-0.25%
2024/02/16	2.2	81.61	6.1	81.64	81.70	-3.9	853	-0.46%
2024/02/15	2	80.45	11	80.60	80.90	-9	857	-1.05%
2024/02/05	1	78.30	6.1	78.55	79.60	-5.1	850	-0.60%
2024/01/31	4	78.05	16	77.90	78.00	-12	903	-1.33%
2024/01/30	6.2	78.38	1.3	78.86	78.40	5	941	0.53%
2024/01/29	0	78.60	0	0.00	78.70	0	1,006	0.00%
2024/01/26	1	78.20	0	0.00	78.20	1	1,010	0.10%
2024/01/25	2.1	78.71	1.1	78.81	78.60	1	1,015	0.10%
2024/01/24	0	79.20	3	79.13	78.60	-3	1,018	-0.29%
2024/01/23	4.2	78.30	0	0.00	78.40	4.2	1,024	0.41%
2024/01/22	16	78.80	7	78.57	78.90	9	1,027	0.87%
2024/01/19	2	77.25	0	0.00	77.60	2	1,028	0.20%
2024/01/18	0	0.00	0.4	77.00	77.30	-0.4	1,033	-0.04%
2024/01/17	2	77.35	11	77.15	77.30	-9	1,038	-0.87%
2024/01/16	13	78.32	0	0.00	77.80	13	1,038	1.25%
2024/01/15	1	78.98	2	78.70	78.60	-1	1,036	-0.09%
2024/01/12	7	78.59	0	0.00	78.50	7	1,042	0.67%
2024/01/11	0	78.50	2	78.15	78.70	-2	1,053	-0.19%
2024/01/10	17.2	78.01	12	77.87	77.60	5.2	1,060	0.49%
2024/01/09	38.7	80.09	16	81.56	78.80	22.7	1,056	2.15%
2024/01/08	0	0.00	12	83.54	83.20	-12	1,024	-1.17%
2024/01/05	2	83.30	5	83.30	83.20	-3	1,031	-0.29%
2024/01/04	5.3	83.32	12.4	83.36	83.00	-7.1	1,049	-0.68%
2024/01/03	4.2	84.08	4.5	84.39	84.10	-0.3	1,092	-0.03%
2024/01/02	8.4	84.13	1.1	84.11	84.20	7.3	1,092	0.66%
2023/12/29	3	83.77	3.1	83.91	84.00	-0.1	1,092	-0.01%
2023/12/28	10	83.19	6	83.72	83.20	4	1,094	0.37%
2023/12/27	3.1	83.63	7	83.36	83.50	-4	1,096	-0.36%
2023/12/26	12.1	83.12	1	83.00	83.40	11.1	1,097	1.01%
2023/12/25	1	83.20	0	0.00	82.50	1	1,100	0.09%
2023/12/22	1.1	82.99	1	82.60	82.40	0.1	1,105	0.00%
2023/12/21	3	82.97	0	0.00	82.90	3	1,110	0.27%
2023/12/20	0	0.00	10	83.36	83.10	-10	1,113	-0.90%
2023/12/19	8.3	82.56	1	82.40	82.30	7.3	1,105	0.66%
2023/12/18	2.2	83.74	0	0.00	83.10	2.2	1,101	0.20%
2023/12/15	2.1	84.24	12.2	84.93	84.20	-10.2	1,097	-0.93%
2023/12/14	4.2	83.85	6.1	83.91	83.90	-2	1,094	-0.18%
2023/12/13	8.4	83.74	1.1	83.24	83.20	7.3	1,088	0.67%
2023/12/12	1.2	84.22	5	83.90	83.70	-3.8	1,079	-0.35%
2023/12/11	5.1	83.66	1	83.90	83.80	4.1	1,087	0.37%
2023/12/08	10	84.18	1	83.90	84.20	9	1,083	0.83%
2023/12/07	18	85.18	2	85.60	84.30	16	1,069	1.50%
2023/12/06	26.1	86.03	6	86.25	85.80	20.1	1,062	1.89%
2023/12/05	29	85.22	7.3	85.29	85.20	21.7	1,056	2.06%
2023/12/04	10.2	87.18	6.4	87.21	86.60	3.8	1,042	0.37%
2023/12/01	11.2	87.15	43.1	87.08	87.10	-31.9	1,028	-3.10%
2023/11/30	53.1	86.59	216.6	85.39	86.70	-163.5	999	-16.37%	大賣/鉅額交易
2023/11/29	2	82.90	15	83.18	83.00	-13	914	-1.42%
2023/11/28	0	0.00	13.1	82.46	82.60	-13.1	920	-1.42%
2023/11/27	6.3	82.41	3	81.97	81.10	3.3	937	0.36%
2023/11/24	22.1	82.47	2	82.70	82.60	20.1	943	2.13%
2023/11/22	174.1	83.20	16	83.09	82.80	158.1	959	16.47%	大買/鉅額交易
2023/11/21	2	82.65	18	82.51	82.50	-16	945	-1.69%
2023/11/20	1	80.40	13	80.95	81.10	-12	923	-1.30%
2023/11/17	2.1	79.31	1	79.70	79.60	1.1	917	0.12%
2023/11/16	2	78.50	5	78.58	78.40	-3	911	-0.33%
2023/11/15	0	78.90	8	79.00	78.60	-8	907	-0.88%
2023/11/13	1.4	77.80	19	77.71	77.60	-17.6	907	-1.93%
2023/11/10	5	76.90	2	77.50	77.40	3	912	0.33%
2023/11/09	4	77.55	14	77.84	77.50	-10	913	-1.10%
2023/11/08	23	78.02	27	77.87	78.10	-4	909	-0.44%
2023/11/07	25.7	75.61	23.1	76.37	76.80	2.7	887	0.30%
2023/11/06	41	75.21	28.2	75.67	75.20	12.8	874	1.46%
2023/11/03	11	70.19	0	0.00	70.30	11	818	1.34%
2023/11/02	3	69.70	0	0.00	69.90	3	846	0.35%
2023/11/01	1	68.90	0	0.00	68.10	1	891	0.11%
2023/10/31	3.3	69.51	3	70.20	68.50	0.3	904	0.03%
2023/10/30	0	70.50	1	69.70	69.60	-1	925	-0.11%
2023/10/27	0	70.10	0	0.00	69.80	0	935	0.00%
2023/10/25	0	0.00	1	70.90	70.80	-1	967	-0.10%
2023/10/24	1.3	69.69	1	70.50	70.80	0.3	987	0.03%
2023/10/20	2	69.35	1	69.90	70.00	1	1,023	0.10%
2023/10/19	1	70.50	1	70.10	70.50	0	1,034	0.00%
2023/10/18	8	70.41	10	70.62	70.00	-2	1,037	-0.19%
2023/10/17	7	72.31	10	72.40	72.00	-3	1,036	-0.29%
2023/10/16	3	72.67	0	0.00	72.60	3	1,074	0.28%
2023/10/13	4.1	74.69	6	73.77	74.10	-1.9	1,116	-0.17%
2023/10/12	1	75.10	9.1	74.63	75.50	-8.1	1,156	-0.70%
2023/10/11	18.6	73.84	29	73.50	73.10	-10.4	1,186	-0.88%
2023/10/06	1.1	78.62	0	0.00	78.40	1.1	1,185	0.09%
2023/10/05	0.1	79.65	2	79.00	79.00	-1.9	1,204	-0.16%
2023/10/04	2	78.85	0	0.00	79.50	2	1,241	0.16%
2023/10/03	8	79.96	1	79.90	79.80	7	1,380	0.51%
2023/10/02	9	80.10	0	0.00	80.10	9	1,415	0.64%
2023/09/28	1	79.32	5	79.96	79.20	-4	1,470	-0.27%
2023/09/27	6.1	79.53	0	0.00	79.00	6.1	1,564	0.39%
2023/09/26	0	0.00	7	80.94	80.20	-7	1,637	-0.43%
2023/09/25	1.1	79.53	2	79.90	80.70	-0.9	1,691	-0.05%
2023/09/22	0	0.00	1	79.10	79.40	-1	1,713	-0.06%
2023/09/21	5	78.66	0	0.00	78.30	5	1,731	0.29%
2023/09/20	2.1	79.76	21	79.70	79.70	-18.9	1,746	-1.08%
2023/09/19	2	80.55	2	80.65	80.10	0	1,786	0.00%
2023/09/18	0	0.00	4	80.48	80.50	-4	1,801	-0.22%
2023/09/15	2.1	80.66	0	0.00	81.00	2.1	1,815	0.11%
2023/09/14	22.2	81.79	5	81.80	81.90	17.2	1,830	0.94%
2023/09/13	0	0.00	1	79.80	80.50	-1	1,872	-0.05%
2023/09/12	4	79.80	4	79.95	79.90	0	2,028	0.00%
2023/09/11	9.2	80.13	22	80.37	79.70	-12.8	2,358	-0.54%
2023/09/08	5	81.34	3	81.70	81.20	2	2,589	0.08%
2023/09/07	6	81.98	0	0.00	81.50	6	2,639	0.23%
2023/09/06	3	82.07	4.2	82.03	82.00	-1.2	2,652	-0.05%
2023/09/05	2	81.90	22.1	81.92	81.80	-20.1	2,675	-0.75%
2023/09/04	20	81.20	2	81.20	81.20	18	2,724	0.66%
2023/09/01	6.2	80.68	2	81.70	80.80	4.2	2,749	0.15%
2023/08/31	10	81.21	8.1	81.23	81.50	1.9	2,782	0.07%
2023/08/30	4	79.25	7	79.16	79.40	-3	2,790	-0.11%
2023/08/29	1	77.40	4	77.70	77.80	-3	2,829	-0.11%
2023/08/28	9.2	77.06	13	77.01	76.80	-3.8	2,862	-0.13%
2023/08/25	16.2	78.27	4	78.40	78.40	12.2	2,861	0.42%
2023/08/24	1	80.40	1	80.00	80.00	0	2,880	0.00%
2023/08/23	4	78.60	15	78.77	79.40	-11	2,895	-0.38%
2023/08/22	13.1	79.23	16.3	78.73	78.50	-3.1	2,920	-0.11%
2023/08/21	0	0.00	5	79.72	79.50	-5	2,958	-0.17%
2023/08/18	20.2	79.61	2	79.55	79.30	18.2	3,004	0.60%
2023/08/17	2	80.35	19.1	80.48	80.60	-17.1	3,042	-0.56%
2023/08/16	10.1	78.36	2	79.15	79.00	8.1	3,101	0.26%
2023/08/15	10.2	78.71	9	79.03	79.00	1.2	3,221	0.04%
2023/08/14	12.3	78.68	0	0.00	78.40	12.3	3,378	0.36%
2023/08/11	9.2	80.42	4.1	81.00	80.10	5.1	3,828	0.13%
2023/08/10	28.3	80.60	3	79.97	80.00	25.3	4,214	0.60%
2023/08/09	4.1	82.21	3	82.20	82.40	1.1	4,223	0.03%
2023/08/08	18.1	82.74	16	83.23	83.10	2.1	4,237	0.05%
2023/08/07	36	83.68	37	83.66	84.50	-1	4,227	-0.02%
2023/08/04	1	78.00	1.1	80.50	80.50	-0.1	4,194	0.00%
2023/08/02	34	79.23	13	79.00	78.70	21	4,206	0.50%
2023/08/01	6.1	81.66	1	81.20	81.20	5.1	4,195	0.12%
2023/07/31	5.3	82.93	17	82.60	82.20	-11.7	4,189	-0.28%
2023/07/28	10	83.08	4.2	83.73	83.30	5.8	4,177	0.14%
2023/07/27	14.2	82.97	6	83.27	82.80	8.2	4,166	0.20%
2023/07/26	4	84.68	15	84.08	84.30	-11	4,151	-0.26%
2023/07/25	7.6	82.99	4.1	83.20	83.70	3.5	4,152	0.08%
2023/07/24	4.2	81.00	2	81.10	81.10	2.2	4,143	0.05%
2023/07/21	5	81.74	3	82.23	82.20	2	4,134	0.05%
2023/07/20	8	83.36	4	83.55	83.10	4	4,146	0.10%
2023/07/19	33.4	83.83	15.1	84.26	82.80	18.3	4,149	0.44%
2023/07/18	19.5	87.41	9.3	87.90	88.30	10.2	4,129	0.25%
2023/07/17	27.4	87.74	10.2	88.04	88.00	17.2	4,120	0.42%
2023/07/14	7.9	86.00	16.2	86.10	87.40	-8.3	4,165	-0.20%
2023/07/13	16.2	84.10	11	84.59	84.40	5.2	4,192	0.12%
2023/07/12	10.1	83.77	5	83.58	83.40	5.1	4,156	0.12%
2023/07/11	23.4	84.12	23	84.00	83.70	0.4	4,141	0.01%
2023/07/10	85.7	86.42	46.2	85.06	83.80	39.5	4,133	0.96%
2023/07/07	17	93.66	45	93.46	92.90	-28	4,009	-0.70%
2023/07/06	12.2	95.83	31.1	95.65	95.00	-18.8	4,020	-0.47%
2023/07/05	56.4	96.73	76.1	96.69	95.30	-19.8	3,997	-0.50%
2023/07/04	20.1	94.20	22.1	94.89	94.60	-2	3,930	-0.05%
2023/07/03	36.3	92.20	28.1	92.82	93.60	8.1	3,872	0.21%
2023/06/30	14	89.84	11.2	90.11	90.10	2.9	3,858	0.07%
2023/06/29	6	88.68	3	88.83	88.60	3	3,939	0.08%
2023/06/28	15.1	88.91	13	89.06	88.20	2.1	3,957	0.05%
2023/06/27	17.5	89.70	17	89.92	88.70	0.5	3,965	0.01%
2023/06/26	3.3	91.78	8.1	91.59	91.00	-4.8	3,966	-0.12%
2023/06/21	5.2	91.55	21	91.56	91.80	-15.8	4,018	-0.39%
2023/06/20	8.1	91.21	24	91.18	90.90	-15.9	4,169	-0.38%
2023/06/19	23.2	91.89	42	92.29	91.10	-18.8	4,250	-0.44%
2023/06/16	150	93.94	93.2	93.75	91.90	56.8	4,230	1.34%	大買/
2023/06/15	315.4	99.14	130	97.86	96.70	185.4	4,091	4.53%	大買/大賣/鉅額交易
2023/06/14	145.9	98.61	159.7	100.59	102.00	-13.8	3,780	-0.36%	大買/大賣/
2023/06/13	27.1	92.80	46.5	92.72	92.80	-19.4	3,565	-0.54%
2023/06/12	18.1	90.97	52	90.95	90.80	-34	3,533	-0.96%
2023/06/09	14	91.78	33.3	91.62	91.70	-19.3	3,549	-0.54%
2023/06/08	31.1	92.06	18	91.02	90.20	13.1	3,598	0.36%
2023/06/07	16	91.87	22.1	92.00	92.30	-6.1	3,651	-0.17%
2023/06/06	30.3	91.42	30	91.70	90.80	0.3	3,787	0.01%
2023/06/05	6	91.78	17	91.41	91.90	-11	3,928	-0.28%
2023/06/02	74.1	90.84	62.4	90.47	90.20	11.7	4,058	0.29%
2023/06/01	75	91.27	12.2	91.74	92.00	62.8	4,039	1.55%
2023/05/31	4.2	89.19	80.1	89.59	90.10	-76	4,026	-1.89%
2023/05/30	22.1	89.42	42.6	89.06	88.80	-20.5	4,052	-0.51%
2023/05/29	8	91.16	43	91.13	91.20	-35	4,042	-0.87%
2023/05/26	19.7	89.93	23.2	89.80	89.50	-3.5	4,057	-0.09%
2023/05/25	22	91.24	24.6	90.57	90.30	-2.5	4,056	-0.06%
2023/05/24	27.6	92.63	16	92.29	92.10	11.6	4,069	0.28%
2023/05/23	51.2	92.05	31.1	92.17	91.40	20.1	4,099	0.49%
2023/05/22	36.2	90.75	39	91.03	90.80	-2.8	4,197	-0.07%
2023/05/19	108.6	93.10	81.9	92.39	92.10	26.7	4,316	0.62%	大買/
2023/05/18	150.1	96.42	112.1	95.82	95.40	38	4,288	0.88%	大買/大賣/
2023/05/17	304.1	95.23	284.2	95.70	97.10	19.9	4,163	0.48%	大買/大賣/
2023/05/16	151.4	89.36	195.3	90.66	93.00	-44	3,737	-1.18%	大買/大賣/
2023/05/15	25.1	84.44	28.4	84.32	84.60	-3.3	3,358	-0.10%
2023/05/12	3	83.03	13.2	82.56	83.80	-10.2	3,375	-0.30%
2023/05/11	37	82.76	12.3	82.79	81.90	24.7	3,402	0.72%
2023/05/10	4	82.05	26.3	82.60	82.90	-22.3	3,735	-0.60%
2023/05/09	30	82.16	43.6	82.36	81.70	-13.6	3,797	-0.36%
2023/05/08	11	81.88	13	82.02	81.50	-2	3,779	-0.05%
2023/05/05	7	80.67	11	80.49	80.80	-4	3,796	-0.11%
2023/05/04	0	0.00	1	80.00	79.90	-1	3,799	-0.03%
2023/05/03	2	79.25	11	79.26	79.80	-9	3,805	-0.24%
2023/05/02	4	78.68	1	79.30	79.00	3	3,806	0.08%
2023/04/28	4	77.85	12	78.22	79.00	-8	3,813	-0.21%
2023/04/27	12	75.71	15	76.02	76.60	-3	3,824	-0.08%
2023/04/26	8.1	75.86	2	75.90	75.60	6.1	3,829	0.16%
2023/04/25	11.1	76.43	3	76.37	76.00	8.1	3,835	0.21%
2023/04/24	6.1	77.53	1	76.60	77.40	5.1	3,822	0.13%
2023/04/21	23.5	78.64	16	78.55	77.80	7.5	3,818	0.20%
2023/04/20	18.7	80.96	17	81.66	80.20	1.7	3,809	0.04%
2023/04/19	104.3	85.18	54	83.16	82.30	50.3	3,812	1.32%	大買/
2023/04/18	48.5	86.03	45	85.88	86.10	3.5	3,741	0.09%
2023/04/17	7.1	83.98	5.1	84.10	83.40	2	3,694	0.05%
2023/04/14	12.2	84.39	15	84.38	84.10	-2.8	3,690	-0.08%
2023/04/13	17	83.98	28	84.37	84.40	-11	3,690	-0.30%
2023/04/12	26	84.72	26	84.77	84.60	0	3,668	0.00%
2023/04/11	51.4	84.48	207.2	84.84	83.50	-155.8	3,654	-4.27%	大賣/鉅額交易
2023/04/10	15	85.04	22	85.37	84.80	-7	3,616	-0.19%
2023/04/07	62.1	85.62	11.6	85.53	85.80	50.4	3,608	1.40%
2023/04/06	5.1	85.04	24	85.51	85.80	-18.9	3,590	-0.53%
2023/03/31	39	85.01	45	85.56	85.30	-6	3,587	-0.17%
2023/03/30	137	85.42	60.2	85.39	85.50	76.8	3,582	2.14%	大買/
2023/03/29	26	82.97	38.4	83.47	83.80	-12.4	3,500	-0.35%
2023/03/28	34	83.01	25.2	82.34	82.20	8.8	3,511	0.25%
2023/03/27	24.1	83.17	34.3	83.42	83.10	-10.3	3,503	-0.29%
2023/03/24	47.6	83.53	25	83.14	84.20	22.6	3,519	0.64%
2023/03/23	158.7	83.46	199	83.83	84.00	-40.4	3,552	-1.14%	大買/大賣/
2023/03/22	49	81.51	67.5	80.80	81.30	-18.5	3,438	-0.54%
2023/03/21	4.1	76.18	10	76.46	77.40	-5.9	3,393	-0.17%
2023/03/20	4.5	75.18	6	75.52	75.30	-1.5	3,450	-0.04%
2023/03/17	10.1	74.16	3.1	74.44	74.10	7	3,507	0.20%
2023/03/16	7.3	73.17	12	73.63	73.20	-4.7	3,572	-0.13%
2023/03/15	13	74.75	14	74.43	73.70	-1	3,576	-0.03%
2023/03/14	13.6	73.90	13.1	73.68	73.30	0.4	3,592	0.01%
2023/03/13	29.9	75.31	35.4	75.43	75.00	-5.5	3,589	-0.15%
2023/03/10	93.4	80.19	79.1	79.38	77.80	14.3	3,548	0.40%
2023/03/09	74.6	84.87	80	84.81	83.40	-5.4	3,502	-0.15%
2023/03/08	127.1	84.51	61	84.00	83.90	66.1	3,368	1.96%	大買/
2023/03/07	95.2	85.40	91	85.44	84.30	4.2	3,213	0.13%
2023/03/06	35.2	82.80	30.6	83.14	82.70	4.6	3,080	0.15%
2023/03/03	45.9	82.37	26.1	82.59	82.70	19.8	3,144	0.63%
2023/03/02	29.3	82.78	20.6	83.54	81.70	8.7	3,288	0.26%
2023/03/01	3.4	82.34	6	82.45	82.40	-2.6	3,324	-0.08%
2023/02/24	56	82.93	39	82.80	81.80	17	3,336	0.51%
2023/02/23	23.3	83.89	25	84.14	83.80	-1.7	3,333	-0.05%
2023/02/22	39.2	81.83	55.1	81.78	82.90	-15.9	3,372	-0.47%
2023/02/21	88.3	84.17	53.1	84.34	83.30	35.2	3,468	1.02%
2023/02/20	165.1	85.86	114	85.30	84.50	51.1	3,523	1.45%	大買/大賣/
2023/02/17	163.4	84.50	108.5	84.26	86.70	54.9	3,454	1.59%	大買/大賣/
2023/02/16	83	82.26	33.1	81.58	81.70	49.9	3,299	1.51%
2023/02/15	13	80.02	23	80.21	80.60	-10	3,229	-0.31%
2023/02/14	5	79.70	4	79.75	79.00	1	3,214	0.03%
2023/02/13	4	77.04	20	78.37	78.90	-16	3,216	-0.50%
2023/02/10	16.3	79.16	11	79.22	77.70	5.2	3,242	0.16%
2023/02/09	14.4	78.44	21	78.59	79.00	-6.6	3,216	-0.21%
2023/02/08	113.3	80.73	113.4	79.82	79.00	-0.2	3,189	-0.01%	大買/大賣/
2023/02/07	9	76.11	43.9	77.94	80.40	-34.9	2,855	-1.22%
2023/02/06	8.1	73.58	9	74.61	73.10	-0.9	2,792	-0.03%
2023/02/03	29	75.19	23	74.70	74.60	6	2,791	0.21%
2023/02/02	19	74.18	18	74.44	74.60	1	2,768	0.04%
2023/02/01	12	74.47	13	74.25	74.20	-1	2,761	-0.04%
2023/01/31	9	73.42	5	73.50	74.00	4	2,755	0.15%
2023/01/30	4	73.65	4	74.03	73.70	0	2,757	0.00%
2023/01/17	6.1	72.87	26	73.48	73.10	-19.9	2,752	-0.72%
2023/01/16	11	71.19	14	70.89	71.50	-3	2,734	-0.11%
2023/01/13	21.1	69.81	3	70.80	69.10	18.1	2,742	0.66%
2023/01/12	4	70.23	8	71.01	71.00	-4	2,745	-0.15%
2023/01/11	7	70.09	7	70.60	70.00	0	2,751	0.00%
2023/01/10	9.2	70.54	27	71.36	70.00	-17.8	2,761	-0.64%
2023/01/09	34.3	72.70	20	72.25	71.70	14.3	2,780	0.51%
2023/01/06	14	73.79	11	74.37	73.80	3	2,768	0.11%
2023/01/05	26	73.83	8	74.99	73.80	18	2,793	0.64%
2023/01/04	9	72.16	5	72.60	73.80	4	2,810	0.14%
2023/01/03	5	71.42	3	71.53	72.10	2	2,839	0.07%
2022/12/30	9	71.39	7	71.84	70.80	2	2,846	0.07%
2022/12/29	7	71.40	11	71.69	71.50	-4	2,855	-0.14%
2022/12/28	3	72.37	3	72.50	72.20	0	2,889	0.00%
2022/12/27	12	73.27	21	73.72	73.30	-9	2,923	-0.31%
2022/12/26	4.1	73.14	2.1	73.94	72.90	2	2,926	0.07%
2022/12/23	4	74.50	3.1	74.11	74.00	0.9	2,975	0.03%
2022/12/22	19.3	74.67	18.2	74.93	75.10	1.1	3,005	0.04%
2022/12/21	8	76.66	14	76.76	76.40	-6	3,028	-0.20%
2022/12/20	22	76.29	137	76.01	75.50	-115	3,069	-3.75%	大賣/鉅額交易
2022/12/19	20	75.70	24	75.93	75.90	-4	3,126	-0.13%
2022/12/16	47.3	75.82	114.4	76.01	74.80	-67.1	3,262	-2.06%	大賣/
2022/12/15	91.7	76.76	166	76.83	78.40	-74.3	3,325	-2.23%	大賣/
2022/12/14	33	78.66	38	79.33	79.90	-5	3,340	-0.15%
2022/12/13	59.3	78.14	145	78.26	77.00	-85.7	3,546	-2.42%	大賣/
2022/12/12	87.1	80.24	72.2	80.42	79.30	14.9	3,504	0.42%
2022/12/09	39.2	78.45	55	78.53	78.90	-15.8	3,519	-0.45%
2022/12/08	24.5	76.07	26	77.13	77.80	-1.5	3,578	-0.04%
2022/12/07	45.2	74.87	32	75.01	74.90	13.2	3,578	0.37%
2022/12/06	52	75.76	34.6	76.06	76.00	17.4	3,681	0.47%
2022/12/05	11	75.24	7	74.94	74.70	4	3,842	0.10%
2022/12/02	102.1	74.30	35	75.08	75.40	67.1	3,986	1.68%	大買/
2022/12/01	23	72.43	74.3	73.48	73.70	-51.3	4,005	-1.28%
2022/11/30	7	71.04	27.5	71.32	71.70	-20.5	4,027	-0.51%
2022/11/29	35.3	70.00	69	69.71	70.70	-33.7	4,040	-0.84%
2022/11/28	37	71.06	16	71.23	71.50	21	4,070	0.52%
2022/11/25	75	71.56	60	71.51	71.20	15	4,145	0.36%
2022/11/24	67	70.22	66	69.71	70.50	1	4,139	0.02%
2022/11/23	33	67.87	16	68.29	67.90	17	4,151	0.41%
2022/11/22	32	67.19	18	67.20	67.80	14	4,129	0.34%
2022/11/21	13	66.50	15	66.88	67.20	-2	4,149	-0.05%
2022/11/18	28.1	66.50	18	66.89	66.20	10.1	4,276	0.24%
2022/11/17	74	66.29	136.4	66.87	67.10	-62.4	4,283	-1.46%	大賣/
2022/11/16	75	63.38	89	62.94	64.60	-14	4,271	-0.33%
2022/11/15	75	61.04	69	61.19	60.80	6	4,265	0.14%
2022/11/14	31	60.55	15	60.04	60.30	16	4,204	0.38%
2022/11/11	38	59.11	11.2	58.93	58.50	26.8	4,192	0.64%
2022/11/10	30	58.27	11	58.05	58.40	19	4,190	0.45%
2022/11/09	3.1	58.43	12	58.60	58.20	-8.9	4,238	-0.21%
2022/11/08	30	59.75	13	59.68	58.80	17	4,218	0.40%
2022/11/07	51	57.55	12	57.59	58.30	39	4,191	0.93%
2022/11/04	10	56.19	16	56.16	56.40	-6	4,217	-0.14%
2022/11/03	35	56.04	8	55.43	56.10	27	4,226	0.64%
2022/11/02	100	54.96	4.1	54.53	55.10	95.9	4,261	2.25%
2022/11/01	4	53.63	5	53.90	53.70	-1	4,340	-0.02%
2022/10/31	17	52.89	5	52.94	53.00	12	4,372	0.27%
2022/10/28	4	51.68	2	51.50	51.40	2	4,433	0.05%
2022/10/27	0	52.70	3	52.47	52.80	-3	4,458	-0.07%
2022/10/26	6	51.27	5	51.50	51.60	1	4,468	0.02%
2022/10/25	3	52.00	1	52.80	51.50	2	4,473	0.04%
2022/10/24	2	53.20	4	53.33	53.10	-2	4,488	-0.04%
2022/10/21	22	52.13	31	51.57	51.40	-9	4,513	-0.20%
2022/10/20	24.1	53.10	22	53.25	53.50	2.1	4,541	0.05%
2022/10/19	19	54.91	7	54.76	54.50	12	4,559	0.26%
2022/10/18	0	0.00	9	55.50	55.80	-9	4,559	-0.20%
2022/10/17	18	53.98	15.1	53.91	54.70	2.9	4,567	0.06%
2022/10/14	12.1	56.28	16	56.16	55.50	-3.9	4,564	-0.09%
2022/10/13	10.1	53.69	11	54.45	54.20	-0.9	4,585	-0.02%
2022/10/12	7	54.76	6	55.15	55.50	1	4,697	0.02%
2022/10/11	8	55.40	57	55.87	55.70	-49	4,746	-1.03%
2022/10/07	21.1	57.80	20	57.97	58.00	1.1	4,729	0.02%
2022/10/06	31	58.51	23	58.28	58.30	8	4,728	0.17%
2022/10/05	42	58.14	27	57.90	57.70	15	4,727	0.32%
2022/10/04	17.2	57.06	47	57.00	57.60	-29.8	4,690	-0.63%
2022/10/03	17.1	55.38	16	55.86	55.40	1.1	4,645	0.02%
2022/09/30	48	55.26	67	55.51	55.80	-19	4,622	-0.41%
2022/09/29	19	55.20	32.1	55.78	54.60	-13.1	4,563	-0.29%
2022/09/28	28.1	54.63	79	53.99	53.20	-50.9	4,524	-1.13%
2022/09/27	85	55.48	82	55.31	55.90	3	4,473	0.07%
2022/09/26	97.1	56.67	111	56.00	55.00	-13.9	4,414	-0.32%	大賣/
2022/09/23	133.2	59.38	99	58.92	58.10	34.2	4,326	0.79%	大買/
2022/09/22	117.1	61.24	75.1	60.99	60.50	42	4,180	1.01%	大買/
2022/09/21	170.1	63.03	92	63.15	61.90	78.1	4,055	1.93%	大買/
2022/09/20	136.4	63.87	280.8	63.80	62.30	-144.4	3,927	-3.68%	大買/大賣/鉅額交易
2022/09/19	6	68.90	37	68.90	68.90	-31	3,664	-0.85%
2022/09/16	88	76.91	80	77.01	76.50	8	3,648	0.22%
2022/09/15	127.1	77.89	91	77.51	76.70	36.1	3,537	1.02%	大買/
2022/09/14	96.3	76.09	47	76.13	76.50	49.3	3,398	1.45%
2022/09/13	130.2	77.90	113.4	77.39	77.80	16.8	3,305	0.51%	大買/大賣/
2022/09/12	254.5	77.91	154	78.01	76.00	100.5	3,168	3.17%	大買/大賣/
2022/09/08	79	74.88	162	74.63	76.20	-83	2,962	-2.80%	大賣/
2022/09/07	32.7	72.54	52	72.72	71.10	-19.3	2,780	-0.70%
2022/09/06	26.2	72.93	39	72.98	74.00	-12.8	2,718	-0.47%
2022/09/05	14.1	73.79	25.1	73.83	73.30	-11	2,629	-0.42%
2022/09/02	35.1	74.78	25	74.77	74.20	10.1	2,581	0.39%
2022/09/01	78.5	75.13	80	75.40	75.90	-1.5	2,512	-0.06%
2022/08/31	103	73.95	141.1	74.48	75.10	-38.1	2,401	-1.58%	大買/大賣/
2022/08/30	194	74.62	140.6	74.25	75.40	53.4	2,304	2.32%	大買/大賣/
2022/08/29	31.5	69.42	25	70.10	70.70	6.5	2,114	0.31%
2022/08/26	22	72.03	187	71.78	72.20	-165	2,051	-8.04%	大賣/鉅額交易
2022/08/25	124.1	71.49	119.4	72.49	72.20	4.7	1,995	0.24%	大買/大賣/
2022/08/24	55	69.32	59	68.99	69.30	-4	1,828	-0.22%
2022/08/23	120.2	68.32	102	68.51	68.00	18.2	1,747	1.04%	大買/大賣/
2022/08/22	197	67.24	67.1	66.33	68.00	129.9	1,604	8.10%	大買/鉅額交易
2022/08/19	25.2	62.88	17	62.42	62.20	8.2	1,473	0.56%
2022/08/18	5	61.18	8.1	62.57	63.00	-3.1	1,451	-0.21%
2022/08/17	32.4	62.48	26	62.47	61.80	6.4	1,423	0.45%
2022/08/16	40	62.47	62.1	62.58	62.80	-22.1	1,390	-1.59%
2022/08/15	17	59.92	24.3	60.01	60.20	-7.3	1,314	-0.55%
2022/08/12	28	59.66	7	59.90	59.90	21	1,290	1.63%
2022/08/11	41.4	60.17	28.1	60.00	59.70	13.2	1,269	1.04%
2022/08/10	21	59.65	92.1	59.57	59.70	-71.1	1,216	-5.84%
2022/08/09	36.1	59.81	117.2	59.46	59.80	-81.1	1,183	-6.85%	大賣/
2022/08/08	36	58.09	54	58.25	58.20	-18	1,123	-1.60%
2022/08/05	29	56.18	12	55.77	56.30	17	1,026	1.66%
2022/08/04	38	55.15	64.1	54.80	54.90	-26.1	981	-2.65%
2022/08/03	17	54.39	41	54.17	54.10	-24	906	-2.65%
2022/08/02	48	54.52	20	54.18	54.50	28	873	3.21%
2022/08/01	6	54.37	10.2	54.51	54.70	-4.2	852	-0.49%
2022/07/29	6	54.17	89.5	54.25	54.70	-83.5	832	-10.02%
2022/07/28	26	54.23	29	54.35	53.70	-3	802	-0.37%
2022/07/27	56.3	53.81	105.5	53.56	54.70	-49.1	757	-6.48%	大賣/
2022/07/26	14	52.58	59.1	52.89	52.00	-45.1	702	-6.42%
2022/07/25	22.1	52.37	146	52.34	52.30	-123.9	662	-18.71%	大賣/鉅額交易
2022/07/22	36	51.97	23	51.86	51.80	13	638	2.04%
2022/07/21	49.1	52.21	35	51.80	52.60	14.1	608	2.31%
2022/07/20	25	51.92	27.6	51.62	51.30	-2.6	571	-0.46%
2022/07/19	227.1	52.27	121	52.17	52.60	106.1	514	20.62%	大買/大賣/鉅額交易
2022/07/18	82	50.91	72.3	50.54	51.70	9.7	352	2.76%
2022/07/15	7	46.77	18	46.83	47.00	-11	254	-4.32%
2022/07/14	10	45.48	19	45.42	45.75	-9	228	-3.94%
2022/07/13	6	46.98	2	46.00	47.20	4	207	1.93%
2022/07/12	4	45.04	2	44.80	45.30	2	186	1.07%
2022/07/11	2	46.45	3	46.87	46.40	-1	179	-0.56%
2022/07/08	4	47.21	11	47.10	46.60	-7	174	-4.00%
2022/07/07	17	46.87	1.1	46.78	46.80	15.9	167	9.50%
2022/07/06	15	47.10	17	46.22	45.60	-2	161	-1.24%
2022/07/05	15	46.80	10	46.97	47.20	5	152	3.28%
2022/07/04	84	45.82	1	45.55	45.95	83	135	61.12%
2022/07/01	11	46.97	10	46.99	45.00	1	127	0.79%
2022/06/30	5	46.98	6	46.63	46.05	-1	107	-0.93%
2022/06/29	5	45.61	4	45.55	45.55	1	91	1.09%
2022/06/27	0	0.00	2	44.85	44.70	-2	88	-2.25%
2022/06/22	0	0.00	3	43.37	43.45	-3	83	-3.59%
2022/06/20	3	43.02	2	43.35	42.65	1	84	1.19%
2022/06/17	3	43.98	3	45.00	42.95	0	81	0.00%
2022/06/16	0.1	45.50	0	0.00	45.05	0.1	76	0.08%
2022/06/15	0	0.00	3.2	45.65	45.25	-3.2	76	-4.16%
2022/06/14	0	0.00	1	45.10	45.10	-1	75	-1.32%
2022/06/13	3	45.00	0	0.00	44.80	3	75	3.97%
2022/06/10	5	45.14	1	45.20	45.40	4	76	5.22%
2022/06/08	0	0.00	1	45.20	45.20	-1	78	-1.27%
2022/06/07	1	45.15	0	0.00	45.15	1	79	1.26%
2022/06/02	2	45.05	0	0.00	45.05	2	82	2.42%
2022/06/01	0	0.00	1	45.00	44.95	-1	84	-1.18%
2022/05/30	0	0.00	2	44.85	44.80	-2	86	-2.31%
2022/05/27	0	0.00	3	44.72	44.65	-3	86	-3.47%
2022/05/26	0	0.00	2	44.50	44.50	-2	87	-2.27%
2022/05/23	0	0.00	1.1	44.34	44.35	-1.1	95	-1.13%
2022/05/20	1	44.20	0	0.00	44.35	1	97	1.02%
2022/05/19	2	43.70	0	0.00	44.00	2	98	2.03%
2022/05/18	1	44.20	2	44.35	44.20	-1	102	-0.98%
2022/05/17	7	43.81	0	0.00	43.85	7	101	6.93%
2022/05/11	2	44.30	0	0.00	44.25	2	118	1.69%
2022/05/09	1	44.15	0	0.00	44.15	1	120	0.83%
2022/04/29	0	0.00	1	44.90	44.65	-1	127	-0.79%
2022/04/27	1	44.10	2	44.10	44.20	-1	129	-0.77%
2022/04/22	2	45.35	0	0.00	46.00	2	128	1.56%
2022/04/21	1	45.40	0	0.00	45.40	1	128	0.78%
2022/04/20	2	45.30	3	45.53	45.25	-1	130	-0.77%
2022/04/15	1	45.20	0	0.00	45.05	1	142	0.70%
2022/04/14	4	45.58	1	45.70	45.60	3	143	2.09%
2022/04/13	0	0.00	7	45.69	45.80	-7	145	-4.82%
2022/04/12	3	45.45	9	45.37	45.35	-6	146	-4.10%
2022/04/11	4	46.00	7	46.16	46.05	-3	147	-2.04%
2022/04/08	7	46.76	0	0.00	46.80	7	149	4.69%
2022/04/07	1	46.70	2	46.60	46.70	-1	151	-0.66%
2022/04/06	1	46.85	0.5	46.98	46.85	0.5	151	0.33%
2022/04/01	5	46.29	0	0.00	46.45	5	156	3.19%
2022/03/31	1	46.60	0	0.00	46.60	1	160	0.62%
2022/03/30	3	46.45	7	46.73	46.80	-4	163	-2.44%
2022/03/28	5	45.94	0	0.00	46.25	5	168	2.97%
2022/03/25	0	0.00	2	46.70	46.40	-2	169	-1.18%
2022/03/24	2	46.25	2	46.65	46.35	0	170	0.00%
2022/03/23	2	46.60	6	46.72	46.65	-4	170	-2.35%
2022/03/22	0	0.00	8	46.46	46.45	-8	170	-4.70%
2022/03/21	0	0.00	2	46.65	46.45	-2	172	-1.16%
2022/03/18	0	46.35	0	0.00	46.60	0	175	0.00%
2022/03/16	1	45.50	11	45.55	45.80	-10	176	-5.66%
2022/03/15	9	45.66	5	45.84	45.60	4	176	2.26%
2022/03/14	0	0.00	10	45.98	46.00	-10	179	-5.58%
2022/03/11	0	0.00	1	45.40	45.50	-1	180	-0.55%
2022/03/10	15	45.58	1	45.65	45.50	14	182	7.68%
2022/03/09	3	44.85	3	44.90	45.00	0	184	0.00%
2022/03/08	13	44.63	0	0.00	44.40	13	186	6.98%
2022/03/07	0	0.00	1	45.15	45.15	-1	196	-0.51%
2022/03/04	5	46.34	0	0.00	46.20	5	234	2.14%
2022/03/02	1	46.50	0	0.00	46.75	1	253	0.39%
2022/02/25	1	45.85	1	45.70	46.20	0	273	0.00%
2022/02/24	18	46.19	16	45.44	45.45	2	272	0.73%
2022/02/22	10	46.74	29	46.51	46.50	-19	274	-6.91%
2022/02/21	0	0.00	1	47.25	47.35	-1	274	-0.36%
2022/02/18	2	47.30	1	47.20	47.40	1	276	0.36%
2022/02/16	1	46.85	0	0.00	46.95	1	277	0.36%
2022/02/15	5	46.95	2	46.78	46.50	3	280	1.07%
2022/02/14	4	47.21	2	47.30	47.00	2	279	0.71%
2022/02/11	12	47.70	7	47.65	47.60	5	278	1.80%
2022/02/10	2	46.20	0	0.00	46.50	2	267	0.75%
2022/02/09	2	46.10	2	46.23	46.50	0	270	0.00%
2022/02/08	4	45.64	1	45.95	46.10	3	269	1.11%
2022/02/07	1	44.30	1	44.60	45.40	0	269	0.00%
2022/01/26	5	44.02	3	44.32	44.25	2	270	0.74%
2022/01/25	5	44.15	5	44.03	44.05	0	272	0.00%
2022/01/24	15	43.93	1	44.15	44.15	14	270	5.18%
2022/01/21	14	44.60	13	44.63	44.50	1	271	0.37%
2022/01/20	12	45.38	0	0.00	45.30	12	271	4.41%
2022/01/19	4	45.30	0	0.00	45.25	4	273	1.46%
2022/01/18	3	45.65	0	0.00	45.65	3	274	1.09%
2022/01/17	2	45.60	0	0.00	45.65	2	274	0.73%
2022/01/14	11	45.28	0	0.00	45.35	11	274	4.00%
2022/01/13	4	46.00	0	0.00	46.00	4	273	1.46%
2022/01/12	5	46.00	0	0.00	46.15	5	272	1.83%
2022/01/11	1	46.70	0	0.00	46.30	1	272	0.37%
2022/01/10	4	47.05	28	46.74	47.05	-24	268	-8.92%
2022/01/07	7	46.10	0	0.00	46.20	7	262	2.67%
2022/01/06	12	46.25	10	46.25	46.50	2	261	0.76%
2022/01/05	21	46.72	0	0.00	46.65	21	259	8.09%
2022/01/04	24.3	46.86	3	46.82	46.80	21.3	259	8.20%
2022/01/03	1.2	47.09	10	46.96	46.90	-8.8	258	-3.43%
2021/12/30	10	46.80	6	46.77	46.80	4	255	1.56%
2021/12/29	7	46.37	1	46.50	46.50	6	254	2.36%
2021/12/28	6	46.47	0	0.00	46.50	6	252	2.38%
2021/12/27	2	45.85	2.6	46.01	46.30	-0.6	248	-0.26%
2021/12/24	0	0.00	7	46.12	45.70	-7	246	-2.84%
2021/12/23	3.5	45.46	5	45.60	45.65	-1.5	244	-0.61%
2021/12/22	0	0.00	3	44.60	44.75	-3	242	-1.24%
2021/12/21	2	44.20	1	44.45	44.60	1	242	0.41%
2021/12/20	2	44.35	0	0.00	44.40	2	242	0.82%
2021/12/17	0	0.00	2	44.58	44.55	-2	242	-0.82%
2021/12/16	1	44.80	6	44.79	44.65	-5	242	-2.06%
2021/12/15	1	44.45	1	44.65	44.35	0	242	0.00%
2021/12/13	1	44.85	2	45.05	45.00	-1	239	-0.42%
2021/12/09	0	0.00	2	45.20	44.95	-2	242	-0.82%
2021/12/08	0	0.00	28	45.23	44.75	-28	242	-11.55%
2021/12/06	2	45.35	8	45.29	45.25	-6	237	-2.53%
2021/12/03	8	45.14	1	45.30	45.10	7	239	2.93%
2021/12/01	3	45.13	28	45.32	45.35	-25	235	-10.60%
2021/11/30	35	44.15	1	44.40	43.90	34	224	15.12%
2021/11/29	3	43.23	10	43.45	43.75	-7	187	-3.73%
2021/11/26	2	44.15	4	44.06	43.95	-2	176	-1.14%
2021/11/25	16	44.96	2	44.73	44.70	14	169	8.25%
2021/11/24	10	44.54	21	44.71	45.65	-11	163	-6.73%
2021/11/22	1	43.90	1	44.20	44.30	0	152	0.00%
2021/11/19	1	43.45	0	0.00	43.95	1	150	0.67%
2021/11/18	6	43.98	5.2	43.96	43.85	0.8	147	0.54%
2021/11/16	0	0.00	2	44.30	44.40	-2	155	-1.29%
2021/11/15	1	43.65	0	0.00	43.75	1	158	0.63%
2021/11/11	0.1	43.85	0	0.00	43.85	0.1	159	0.04%
2021/11/09	2	44.25	0	0.00	44.20	2	169	1.18%
2021/11/08	1	44.00	1	44.75	44.60	0	170	0.00%
2021/11/04	3	45.05	1	44.90	45.20	2	172	1.16%
2021/11/03	0	0.00	1	44.80	44.70	-1	176	-0.57%
2021/11/02	1	44.85	4	44.51	44.25	-3	179	-1.67%
2021/11/01	0	0.00	5	44.60	44.80	-5	178	-2.81%
2021/10/29	8	44.28	2	44.20	44.30	6	180	3.33%
2021/10/28	4	44.56	1	44.75	44.50	3	181	1.66%
2021/10/26	3	44.32	1	44.65	44.15	2	181	1.10%
2021/10/25	1	44.15	0	0.00	44.15	1	180	0.55%
2021/10/21	0	0.00	3	44.15	44.35	-3	196	-1.53%
2021/10/20	1	43.95	0	0.00	43.90	1	201	0.50%
2021/10/15	2	43.43	1	43.65	43.70	1	212	0.47%
2021/10/13	1	43.70	0.2	43.20	43.40	0.8	226	0.34%
2021/10/12	27	44.03	0	0.00	44.00	27	233	11.56%
2021/10/08	0	0.00	1	44.95	44.60	-1	264	-0.38%
2021/10/06	6.1	43.76	0	0.00	43.80	6.1	272	2.22%
2021/10/04	1	43.40	2	44.25	43.00	-1	283	-0.35%
2021/09/27	2	45.50	0	0.00	45.45	2	299	0.67%
2021/09/24	1	44.90	1	44.95	44.95	0	301	0.00%
2021/09/23	16	45.08	0	0.00	44.45	16	304	5.26%
2021/09/17	1	44.55	0	0.00	45.20	1	309	0.32%
2021/09/15	0.6	44.90	0	0.00	44.90	0.6	311	0.19%
2021/09/14	2.4	45.19	3	45.15	45.30	-0.6	310	-0.20%
2021/09/10	1	45.30	0	0.00	45.35	1	312	0.32%
2021/09/09	0.2	45.10	0	0.00	45.35	0.2	312	0.06%
2021/09/08	0	0.00	4	44.60	44.60	-4	314	-1.27%
2021/09/06	1	45.70	1	46.10	45.70	0	316	0.00%
2021/09/03	1	46.45	0	0.00	46.50	1	317	0.32%
2021/08/31	0	0.00	2	46.55	46.55	-2	318	-0.63%
2021/08/27	4	45.94	0	0.00	45.70	4	322	1.24%
2021/08/26	0	0.00	2	46.10	45.90	-2	323	-0.62%
2021/08/25	1	45.85	1	45.55	45.65	0	324	0.00%
2021/08/24	1	45.15	1	45.20	45.30	0	324	0.00%
2021/08/23	2	47.05	4.1	47.05	47.10	-2.1	325	-0.65%
2021/08/20	12	45.73	2	45.90	45.95	10	325	3.07%
2021/08/19	3.1	46.15	3	46.05	46.00	0.1	320	0.03%
2021/08/18	3	46.35	1.2	46.61	47.15	1.8	315	0.57%
2021/08/17	2	46.85	0	0.00	46.80	2	316	0.63%
2021/08/16	8.1	47.40	3.1	47.11	47.15	5	315	1.58%
2021/08/13	6.1	48.42	5	48.49	47.85	1.1	311	0.35%
2021/08/12	2.1	49.38	0.4	49.40	49.35	1.7	304	0.57%
2021/08/11	2	49.78	9	49.49	49.40	-7	304	-2.30%
2021/08/10	7	50.13	6	50.31	50.00	1	304	0.33%
2021/08/09	0	0.00	19	50.77	50.60	-19	314	-6.04%
2021/08/06	6	51.38	3	51.23	51.20	3	317	0.94%
2021/08/05	5	51.70	0	0.00	51.90	5	323	1.54%
2021/08/04	5	51.70	0	0.00	52.00	5	343	1.45%
2021/08/03	6	52.20	1	52.10	52.10	5	364	1.37%
2021/08/02	11	52.53	2	52.90	52.80	9	368	2.44%
2021/07/30	6	52.38	0	0.00	52.70	6	374	1.60%
2021/07/29	15.1	52.41	1	52.30	52.50	14.1	378	3.72%
2021/07/28	7	51.90	1	53.80	52.20	6	382	1.57%
2021/07/27	1	53.70	20	53.59	53.40	-19	394	-4.82%
2021/07/26	0	0.00	0.3	52.92	53.00	-0.3	402	-0.08%
2021/07/23	1	52.10	0.1	52.00	52.10	0.9	408	0.22%
2021/07/22	0	0.00	1	51.90	51.60	-1	418	-0.24%
2021/07/21	11	51.50	0	0.00	51.00	11	438	2.51%
2021/07/20	4	51.40	1.3	51.61	51.40	2.7	552	0.49%
2021/07/19	10	52.54	2	52.40	52.40	8	581	1.38%
2021/07/16	12	53.26	3	53.20	53.30	9	654	1.37%
2021/07/15	25	54.36	37.1	54.11	53.90	-12.1	686	-1.76%
2021/07/14	2	51.50	4	52.15	51.70	-2	672	-0.30%
2021/07/13	1	51.80	0	51.00	51.30	1	681	0.14%
2021/07/12	11.1	50.84	1.2	50.72	51.00	9.9	683	1.44%
2021/07/09	6	51.28	9	51.27	51.30	-3	682	-0.44%
2021/07/08	15	52.31	18.1	52.70	52.30	-3.1	697	-0.44%
2021/07/07	10	50.82	4	50.67	50.70	6	700	0.85%
2021/07/05	2	51.05	5	50.98	51.00	-3	730	-0.41%
2021/07/02	1	49.85	0	0.00	49.90	1	742	0.13%
2021/07/01	1	49.55	2	49.95	49.80	-1	754	-0.13%
2021/06/30	2	49.80	1	49.90	49.90	1	765	0.13%
2021/06/29	2.1	49.99	0	0.00	49.75	2.1	776	0.27%
2021/06/28	1	50.70	1	50.50	50.50	0	789	0.00%
2021/06/24	7	50.31	0	0.00	50.40	7	839	0.83%
2021/06/23	0	0.00	1	50.00	50.10	-1	869	-0.11%
2021/06/21	4	50.00	4	49.98	49.95	0	1,319	0.00%
2021/06/16	5	50.00	1	50.30	50.50	4	1,452	0.28%
2021/06/15	0	0.00	1	49.60	49.85	-1	1,458	-0.07%
2021/06/11	1	49.80	0	0.00	49.80	1	1,460	0.07%
2021/06/10	2	49.78	1	50.20	50.30	1	1,470	0.07%
2021/06/09	0	0.00	3.4	49.84	49.55	-3.4	1,502	-0.23%
2021/06/08	0	0.00	10	50.00	49.95	-10	1,508	-0.66%
2021/06/07	2	50.80	0	0.00	50.50	2	1,511	0.13%
2021/06/04	3	50.53	2	50.45	50.60	1	1,514	0.07%
2021/06/03	0	0.00	1	51.20	51.30	-1	1,515	-0.07%
2021/06/02	6	51.35	0	0.00	51.10	6	1,517	0.40%
2021/06/01	2	51.55	1	51.70	51.70	1	1,519	0.07%
2021/05/31	13	51.03	2	51.25	51.00	11	1,521	0.72%
2021/05/28	5	50.66	3	50.60	50.50	2	1,522	0.13%
2021/05/27	4	49.40	0.1	49.90	49.80	3.9	1,521	0.26%
2021/05/26	0	0.00	1	49.80	49.95	-1	1,523	-0.07%
2021/05/25	1	49.85	3	49.98	49.85	-2	1,525	-0.13%
2021/05/24	1	47.95	7	49.07	49.10	-6	1,528	-0.39%
2021/05/21	18	48.33	1	48.95	48.40	17	1,531	1.11%
2021/05/20	2	47.88	2	48.20	47.70	0	1,535	0.00%
2021/05/19	1	48.10	5	47.66	48.05	-4	1,541	-0.26%
2021/05/18	5.1	47.12	9	47.31	47.85	-3.9	1,543	-0.25%
2021/05/17	4.1	43.97	4.6	44.83	44.70	-0.5	1,550	-0.03%
2021/05/14	9	48.73	11	47.83	47.45	-2	1,541	-0.13%
2021/05/13	20	47.37	7	48.01	47.35	13	1,538	0.84%
2021/05/12	4	48.56	2.2	48.74	47.55	1.8	1,530	0.12%
2021/05/11	17	52.54	7	50.97	50.50	10	1,512	0.66%
2021/05/10	2	55.70	1	56.20	55.40	1	1,494	0.07%
2021/05/07	0	0.00	10	56.08	56.40	-10	1,498	-0.67%
2021/05/06	8	54.81	5	55.10	55.10	3	1,495	0.20%
2021/05/05	5	55.40	11	55.93	55.10	-6	1,493	-0.40%
2021/05/04	17	55.08	7	55.40	55.50	10	1,493	0.67%
2021/05/03	6	57.93	14	58.48	57.10	-8	1,482	-0.54%
2021/04/29	7	59.70	5	59.84	59.60	2	1,468	0.14%
2021/04/28	9	59.37	11	59.77	59.40	-2	1,466	-0.14%
2021/04/27	51	60.56	7	60.71	60.00	44	1,474	2.98%
2021/04/26	88	63.71	87.3	63.70	61.90	0.7	1,465	0.05%
2021/04/23	22	60.04	35.1	60.22	61.00	-13.1	1,359	-0.96%
2021/04/22	31	60.47	32.1	60.17	58.60	-1.1	1,437	-0.07%
2021/04/21	18.4	59.38	25.1	59.87	58.90	-6.7	1,402	-0.48%
2021/04/20	2	58.30	18	58.49	58.90	-16	1,368	-1.17%
2021/04/19	9	57.61	9	57.90	58.20	0	1,366	0.00%
2021/04/16	3	57.23	10	57.62	57.80	-7	1,389	-0.50%
2021/04/15	8	56.88	2	56.85	57.30	6	1,391	0.43%
2021/04/14	10	56.01	28	56.31	55.90	-18	1,390	-1.29%
2021/04/13	10	58.08	11	57.94	57.20	-1	1,382	-0.07%
2021/04/12	30	58.19	14	58.32	57.80	16	1,377	1.16%
2021/04/09	23	57.26	38.8	57.34	57.70	-15.8	1,365	-1.15%
2021/04/08	8	57.89	5	58.00	57.80	3	1,365	0.22%
2021/04/07	9	57.48	5.8	57.50	57.90	3.2	1,358	0.24%
2021/04/06	5	57.16	3	57.03	56.80	2	1,370	0.15%
2021/04/01	11	57.14	4	58.10	57.00	7	1,387	0.50%
2021/03/31	16	57.30	2	57.80	57.70	14	1,474	0.95%
2021/03/30	19	58.27	19	58.05	57.80	0	1,494	0.00%
2021/03/29	30	57.36	23	57.20	57.00	7	1,477	0.47%
2021/03/26	29	58.80	9	59.20	58.60	20	1,453	1.38%
2021/03/25	153	59.99	135	61.23	60.20	18	1,427	1.26%	大買/大賣/
2021/03/24	98	60.64	114.7	60.25	61.10	-16.7	1,210	-1.38%	大賣/
2021/03/23	34	57.57	69	57.33	58.30	-35	983	-3.56%
2021/03/22	29	55.20	89	55.11	55.00	-60	906	-6.62%
2021/03/19	1	53.40	12	53.53	53.70	-11	875	-1.26%
2021/03/18	9	52.68	8.1	52.95	52.90	0.9	886	0.10%
2021/03/17	0	0.00	2	52.65	52.20	-2	884	-0.23%
2021/03/16	9	52.46	6	52.45	52.50	3	886	0.34%
2021/03/15	27	52.17	14	52.45	51.90	13	883	1.47%
2021/03/12	1	53.90	8	54.79	54.90	-7	876	-0.80%
2021/03/11	12	53.95	3	54.13	53.90	9	871	1.03%
2021/03/10	12	53.80	1.1	53.90	53.60	10.9	868	1.25%
2021/03/09	6	53.07	3	53.30	53.70	3	867	0.35%
2021/03/05	0	0.00	1	52.70	52.60	-1	873	-0.11%
2021/03/04	6	52.15	0	0.00	52.50	6	877	0.68%
2021/03/03	6	52.02	0	0.00	52.80	6	877	0.68%
2021/03/02	19	52.61	1	52.90	52.40	18	877	2.05%
2021/02/26	12	52.18	0	0.00	52.40	12	876	1.37%
2021/02/25	5	52.62	0	0.00	52.90	5	877	0.57%
2021/02/24	1	52.90	0	0.00	52.30	1	879	0.11%
2021/02/23	0	0.00	4	53.03	53.00	-4	878	-0.46%
2021/02/22	2.4	52.78	1.3	52.62	53.00	1.1	880	0.12%
2021/02/19	0	0.00	1	52.40	52.60	-1	876	-0.11%
2021/02/18	11	51.96	11	51.79	51.70	0	871	0.00%
2021/02/17	0.5	51.00	1	51.20	51.30	-0.5	869	-0.06%
2021/02/05	5	50.92	3	50.80	50.80	2	859	0.23%
2021/02/04	3	50.73	2.5	50.96	50.70	0.5	858	0.06%
2021/02/03	0.5	51.95	2	51.40	51.10	-1.5	862	-0.17%
2021/02/02	4.5	50.70	0	0.00	50.80	4.5	861	0.52%
2021/02/01	2	49.75	6	49.86	50.10	-4	859	-0.47%
2021/01/29	4	51.20	5	52.00	50.50	-1	855	-0.12%
2021/01/28	1	51.60	1	51.60	51.10	0	843	0.00%
2021/01/27	3	52.40	4	52.03	52.00	-1	838	-0.12%
2021/01/26	1	51.30	1	51.30	51.60	0	836	0.00%
2021/01/22	2	51.25	5	51.20	51.60	-3	830	-0.36%
2021/01/21	2	51.30	6	51.20	51.00	-4	827	-0.48%
2021/01/20	26	52.34	17	51.97	50.80	9	819	1.10%
2021/01/19	5	53.74	9.2	54.81	53.40	-4.2	802	-0.52%
2021/01/18	10	54.15	6	54.02	54.00	4	789	0.51%
2021/01/15	51.5	57.53	77	56.81	55.30	-25.5	778	-3.27%
2021/01/14	16.5	57.22	44	56.55	58.40	-27.5	667	-4.12%
2021/01/13	7	52.96	0	0.00	53.20	7	621	1.13%
2021/01/12	14	54.17	57	53.53	52.70	-43	616	-6.97%
2021/01/11	20	55.41	56	55.31	55.10	-36	600	-5.99%
2021/01/08	14	52.96	23	52.54	53.30	-9	567	-1.59%
2021/01/07	4	53.15	3	54.30	53.30	1	559	0.18%
2021/01/06	12	53.39	19	53.76	53.70	-7	556	-1.26%
2021/01/05	11	53.34	3	54.00	53.20	8	545	1.47%
2021/01/04	8	53.75	5	54.26	54.50	3	534	0.56%
2020/12/31	5	54.76	5	55.26	54.50	0	525	0.00%
2020/12/30	8	55.35	0	0.00	55.80	8	513	1.56%
2020/12/29	32	55.74	36.1	56.22	55.20	-4.1	504	-0.81%
2020/12/28	22	55.55	19	55.40	55.60	3	478	0.63%
2020/12/25	141	56.75	49	56.55	56.50	92	449	20.49%	大買/
2020/12/24	13	53.45	49.3	53.97	54.80	-36.3	347	-10.43%
2020/12/23	4	49.41	34	48.78	49.85	-30	312	-9.62%
2020/12/22	0	0.00	4.3	47.38	47.40	-4.3	305	-1.42%
2020/12/21	5	48.25	6	48.26	48.25	-1	307	-0.33%
2020/12/18	1	48.65	7	49.10	48.65	-6	303	-1.98%
2020/12/17	11	49.02	6	49.25	49.10	5	301	1.66%
2020/12/16	6	49.35	1	49.85	49.80	5	298	1.68%
2020/12/15	14	49.59	11	50.15	49.20	3	295	1.02%
2020/12/14	23	51.60	29	51.16	50.80	-6	286	-2.10%
2020/12/11	4	49.61	14	49.56	49.50	-10	262	-3.83%
2020/12/10	5	49.16	4	49.33	49.35	1	260	0.38%
2020/12/09	5	49.76	1	49.70	49.80	4	256	1.56%
2020/12/08	28	49.90	39.1	49.49	49.85	-11.1	251	-4.42%
2020/12/07	2	47.73	3	47.72	47.95	-1	226	-0.44%
2020/12/04	0	0.00	1	47.40	47.35	-1	228	-0.44%
2020/12/03	4	47.28	0	0.00	47.50	4	230	1.74%
2020/12/02	9	47.77	2	48.50	47.60	7	229	3.05%
2020/12/01	37	48.96	29	48.67	48.40	8	228	3.51%
2020/11/30	0.9	47.95	11	48.07	48.15	-10.1	219	-4.61%
2020/11/27	3	47.20	4	47.75	47.65	-1	219	-0.46%
2020/11/26	1	47.15	0	0.00	47.25	1	224	0.44%
2020/11/25	3	46.90	3	47.30	47.10	0	231	0.00%
2020/11/24	3	47.38	2	47.55	47.35	1	229	0.44%
2020/11/23	4	48.00	16	47.82	47.75	-12	228	-5.25%
2020/11/20	9	47.17	13	47.25	47.50	-4	225	-1.77%
2020/11/19	5	46.56	2	46.53	46.65	3	227	1.32%
2020/11/18	0	0.00	1	45.65	46.05	-1	221	-0.45%
2020/11/17	1	45.90	0	0.00	45.90	1	221	0.45%
2020/11/16	2	46.05	2	46.18	46.00	0	229	0.00%
2020/11/13	1	45.90	6	45.99	45.85	-5	229	-2.18%
2020/11/12	29	46.02	4	46.30	45.85	25	231	10.82%
2020/11/11	10	45.83	6	45.89	46.05	4	233	1.71%
2020/11/10	5	44.96	1	45.15	45.10	4	229	1.74%
2020/11/09	4	44.94	0	0.00	44.65	4	231	1.73%
2020/11/06	4	44.54	0	0.00	44.60	4	240	1.66%
2020/11/03	1	44.85	1	45.30	44.50	0	303	0.00%
2020/10/27	0	0.00	2	43.50	43.80	-2	329	-0.61%
2020/10/26	2	43.50	0	0.00	43.50	2	327	0.61%
2020/10/22	3	44.10	1	43.80	44.05	2	330	0.60%
2020/10/21	1	44.00	0	0.00	44.05	1	337	0.30%
2020/10/19	3	44.50	2	44.60	44.55	1	375	0.27%
2020/10/16	3	43.90	1	44.10	43.90	2	378	0.53%
2020/10/15	1	43.50	0	0.00	43.60	1	380	0.26%
2020/10/13	0	0.00	1	42.20	42.40	-1	379	-0.26%
2020/10/07	0	0.00	14	43.24	43.40	-14	412	-3.39%
2020/10/06	15	43.52	1	43.55	43.40	14	415	3.37%
2020/09/29	0	0.00	1	42.90	43.10	-1	465	-0.22%
2020/09/28	0	0.00	2	42.90	42.75	-2	475	-0.42%
2020/09/25	3	42.13	0	0.00	41.85	3	490	0.61%
2020/09/24	5	42.88	2	42.95	42.55	3	501	0.60%
2020/09/23	1	44.10	0	0.00	44.00	1	504	0.20%
2020/09/22	3	44.47	1	44.65	44.60	2	505	0.40%
2020/09/21	3	46.20	3	45.75	45.65	0	504	0.00%
2020/09/18	3	45.55	4	45.65	45.85	-1	504	-0.20%
2020/09/17	1	46.25	12.6	45.83	45.80	-11.6	502	-2.31%
2020/09/16	11	45.65	0	0.00	45.55	11	504	2.18%
2020/09/11	10	44.05	10	44.05	44.00	0	511	0.00%
2020/09/10	1	44.55	0	0.00	44.60	1	510	0.20%
2020/09/09	3.2	44.45	2	44.35	44.40	1.2	519	0.23%
2020/09/08	8	44.63	3	44.63	44.55	5	519	0.96%
2020/09/07	2	45.45	31	45.05	45.00	-29	521	-5.56%
2020/09/04	2	45.28	2	45.48	45.70	0	526	0.00%
2020/09/03	1	45.95	1	45.95	45.95	0	526	0.00%
2020/09/02	3	45.13	2	45.20	45.50	1	527	0.19%
2020/09/01	2	45.40	3	45.42	45.35	-1	546	-0.18%
2020/08/31	5	46.20	1	46.10	45.80	4	550	0.73%
2020/08/28	0	0.00	2	46.90	46.90	-2	543	-0.37%
2020/08/27	4	46.80	0	0.00	46.65	4	543	0.74%
2020/08/26	1	47.55	0	0.00	47.80	1	542	0.18%
2020/08/25	17	47.10	22.4	47.60	48.00	-5.4	543	-1.00%
2020/08/24	3	45.87	1.1	45.79	45.75	1.9	538	0.35%
2020/08/21	22	45.75	19	45.63	45.45	3	540	0.56%
2020/08/20	10	44.95	6	45.19	44.80	4	538	0.74%
2020/08/19	0	0.00	2	47.65	47.60	-2	529	-0.38%
2020/08/18	2	47.43	7	47.90	48.00	-5	528	-0.95%
2020/08/17	23	48.06	25.1	47.91	48.10	-2.1	529	-0.40%
2020/08/14	10	47.94	7	47.65	47.90	3	529	0.57%
2020/08/13	15	47.53	11	47.41	47.30	4	525	0.76%
2020/08/12	35	47.20	16	47.29	47.60	19	523	3.63%
2020/08/11	54	48.38	36	48.45	48.00	18	517	3.48%
2020/08/10	21	50.72	25	50.21	51.10	-4	504	-0.79%
2020/08/07	10	49.86	11	49.90	49.85	-1	486	-0.21%
2020/08/06	2	49.55	1	49.70	49.75	1	483	0.21%
2020/08/05	26	50.33	3	50.53	49.90	23	488	4.71%
2020/08/04	12	50.15	15	50.03	50.20	-3	522	-0.57%
2020/08/03	4	49.46	3	50.30	49.70	1	537	0.19%
2020/07/31	5	49.76	14	49.68	50.40	-9	534	-1.68%
2020/07/30	0	0.00	3	48.07	48.50	-3	527	-0.57%
2020/07/28	1	46.00	2	46.55	46.85	-1	525	-0.19%
2020/07/27	19	47.68	32	47.08	47.05	-13	523	-2.48%
2020/07/24	20	49.21	36	48.89	48.95	-16	518	-3.09%
2020/07/23	16	50.21	24.1	50.20	50.60	-8.1	510	-1.59%
2020/07/22	27	49.11	5	49.53	48.90	22	489	4.50%
2020/07/21	8	48.58	7.9	48.98	49.05	0.1	484	0.02%
2020/07/20	7	47.74	0	0.00	48.15	7	481	1.45%
2020/07/17	10	48.25	17	48.23	47.55	-7	482	-1.45%
2020/07/16	7	49.16	2	48.75	48.85	5	483	1.04%
2020/07/15	18	49.23	12	49.34	49.80	6	475	1.26%
2020/07/14	10	48.56	8	48.26	48.00	2	464	0.43%
2020/07/13	3	46.77	2	47.40	47.30	1	458	0.22%
2020/07/10	10	47.05	29	47.00	47.00	-19	464	-4.09%
2020/07/09	17	48.18	8	47.84	48.65	9	463	1.94%
2020/07/08	35	48.22	28	48.07	49.10	7	455	1.54%
2020/07/07	33	46.45	20	46.52	45.80	13	423	3.07%
2020/07/06	15	47.22	13	47.93	47.50	2	420	0.48%
2020/07/03	8	47.00	16.6	46.96	47.90	-8.6	410	-2.09%
2020/07/02	0	0.00	2	45.30	45.30	-2	401	-0.50%
2020/06/29	0	0.00	2.5	43.80	43.70	-2.5	400	-0.63%
2020/06/24	0	0.00	1	44.50	44.50	-1	401	-0.25%
2020/06/22	2	44.25	2	44.65	44.50	0	408	0.00%
2020/06/19	7	44.37	1	44.55	43.60	6	417	1.44%
2020/06/18	1	44.80	14	44.16	44.80	-13	416	-3.12%
2020/06/17	2	43.85	1	44.20	43.80	1	416	0.24%
2020/06/16	3	43.52	4	44.30	43.65	-1	423	-0.24%
2020/06/15	3	42.87	7	42.60	42.45	-4	432	-0.92%
2020/06/12	2	42.50	4	42.33	43.10	-2	448	-0.45%
2020/06/11	8	43.49	1	42.70	43.10	7	450	1.55%
2020/06/10	25	44.08	2	44.40	44.05	23	479	4.80%
2020/06/09	4	44.18	0	0.00	44.25	4	482	0.83%
2020/06/08	26	45.19	41	44.52	44.05	-15	482	-3.11%
2020/06/05	5	43.74	4	45.55	45.55	1	457	0.22%
2020/06/04	6	41.54	0	0.00	41.45	6	449	1.33%
2020/06/02	5	40.76	0	0.00	41.40	5	447	1.12%
2020/06/01	5	40.27	5	40.31	40.45	0	444	-0.01%
2020/05/29	3	39.90	1	40.30	39.10	2	441	0.45%
2020/05/26	14	40.83	0	0.00	40.85	14	439	3.19%
2020/05/22	3	40.48	12	41.22	40.85	-9	436	-2.06%
2020/05/21	5	40.00	1	40.80	40.80	4	435	0.92%
2020/05/20	0	0.00	4	40.55	40.50	-4	430	-0.93%
2020/05/19	10	40.69	4	40.66	40.30	6	428	1.40%
2020/05/15	7	40.16	24	40.03	40.10	-17	423	-4.02%
2020/05/14	4	41.20	7	40.87	40.90	-3	409	-0.73%
2020/05/13	11	42.23	3	41.92	42.35	8	401	1.99%
2020/05/12	3	40.53	2	40.93	40.75	1	393	0.25%
2020/05/11	35	43.14	14.3	42.83	41.70	20.7	383	5.40%
2020/05/08	13	39.90	2	40.40	40.40	11	343	3.20%
2020/05/07	0	0.00	5	36.56	36.75	-5	322	-1.55%
2020/05/06	3	34.60	0	0.00	34.80	3	318	0.94%
2020/05/05	2	34.60	0	0.00	34.50	2	316	0.63%
2020/04/30	2	34.90	5.3	34.97	35.25	-3.3	318	-1.05%
2020/04/29	1	34.50	1	34.70	34.65	0	316	0.00%
2020/04/28	5	34.23	1	34.70	34.75	4	315	1.27%
2020/04/27	5	34.00	13	33.21	34.30	-8	314	-2.54%
2020/04/23	2	33.20	0	0.00	33.60	2	307	0.65%
2020/04/22	2	31.55	7	32.61	32.75	-5	305	-1.64%
2020/04/21	7	32.34	6	32.37	32.20	1	303	0.33%
2020/04/20	2	33.90	0	0.00	33.80	2	298	0.67%
2020/04/17	4	34.63	36	34.79	34.15	-32	298	-10.73%
2020/04/16	5.1	34.68	2	34.85	34.65	3.1	292	1.06%
2020/04/15	6	35.12	17	34.88	35.35	-11	290	-3.79%
2020/04/14	4	34.35	5	34.39	34.40	-1	283	-0.35%
2020/04/13	4	32.73	2	32.70	32.70	2	277	0.72%
2020/04/10	2	33.05	2	32.95	32.90	0	274	0.00%
2020/04/09	7	33.07	1	33.25	32.85	6	273	2.19%
2020/04/08	10	32.08	2	32.10	32.35	8	268	2.98%
2020/04/07	2	31.00	1	31.15	31.20	1	260	0.38%
2020/04/06	5	29.50	0	0.00	30.15	5	255	1.96%
2020/04/01	2.1	29.50	0	0.00	29.50	2.1	251	0.82%
2020/03/31	7	29.77	2	29.88	29.60	5	246	2.03%
2020/03/30	2	29.88	1	29.75	29.80	1	241	0.41%
2020/03/27	7.2	30.90	180	30.90	30.70	-172.8	238	-72.35%	大賣/鉅額交易
2020/03/26	17	30.75	137	31.09	31.30	-120	233	-51.41%	大賣/鉅額交易
2020/03/25	25	31.15	61	30.67	30.60	-36	228	-15.73%
2020/03/24	0	0.00	40	30.98	31.50	-40	214	-18.68%
2020/03/23	8	27.98	116	29.08	28.95	-108	210	-51.42%	大賣/鉅額交易
2020/03/20	5	29.83	58.9	30.03	30.25	-53.9	204	-26.31%
2020/03/19	16.1	27.87	56	27.82	27.75	-39.9	196	-20.30%
2020/03/18	30	30.05	31	30.89	30.80	-1	181	-0.55%
2020/03/17	7	31.55	0	0.00	31.55	7	161	4.35%
2020/03/16	625	35.18	37	35.35	35.05	588	152	386.50%	大買/鉅額交易
2020/03/13	0.1	38.60	1	38.30	38.90	-0.9	117	-0.77%
2020/03/12	2	40.40	4.2	40.27	41.30	-2.2	111	-1.98%
2020/03/11	0	0.00	1	42.10	41.80	-1	108	-0.92%
2020/03/10	8	41.74	7	41.79	42.50	1	108	0.92%
2020/03/09	6	43.85	0	0.00	43.55	6	102	5.86%
2020/03/06	0	0.00	2	45.13	45.10	-2	99	-2.01%
2020/03/05	1	45.70	0	0.00	45.70	1	100	0.99%
2020/03/04	1	45.80	0	0.00	45.45	1	101	0.99%
2020/02/27	4.1	45.85	1	45.55	45.65	3.1	99	3.10%
2020/02/26	1	46.15	0	0.00	46.40	1	97	1.03%
2020/02/25	0	0.00	1	46.40	46.75	-1	97	-1.03%
2020/02/24	13	46.83	0	0.00	46.85	13	96	13.46%
2020/02/21	7	47.37	0	0.00	47.20	7	95	7.35%
2020/02/20	5.1	47.67	0	0.00	47.55	5.1	95	5.37%
2020/02/19	8	47.50	0	0.00	47.80	8	95	8.40%
2020/02/18	1	47.60	0.2	47.50	47.50	0.8	95	0.88%
2020/02/13	0.2	48.30	1	48.50	48.35	-0.8	99	-0.78%
2020/02/11	2	48.00	0	0.00	47.70	2	108	1.84%
2020/02/10	1.3	47.65	0.6	47.65	47.90	0.7	110	0.62%
2020/02/07	3	47.45	2	48.23	47.65	1	112	0.89%
2020/02/05	2.4	48.15	2	48.40	48.05	0.4	116	0.34%
2020/02/03	3	48.38	0	0.00	48.50	3	112	2.66%
2020/01/31	5	50.40	1	51.00	50.20	4	113	3.52%
2020/01/20	0	0.00	1	53.40	53.40	-1	112	-0.89%
2020/01/08	0	0.00	10	52.43	52.20	-10	153	-6.52%
2020/01/03	8	53.40	0	0.00	53.40	8	177	4.51%
2020/01/02	12	53.67	3	53.60	53.90	9	184	4.88%
2019/12/27	7	52.89	0	0.00	53.30	7	198	3.52%
2019/12/26	3	53.33	0	0.00	53.40	3	204	1.47%
2019/12/25	1	53.50	3	53.53	53.50	-2	210	-0.95%
2019/12/24	3	53.73	3	53.60	53.70	0	214	0.00%
2019/12/23	0	0.00	0.6	54.00	54.10	-0.6	219	-0.27%
2019/12/20	1	54.10	1	54.10	53.80	0	223	0.00%
2019/12/19	4	53.80	0	0.00	54.10	4	226	1.76%
2019/12/18	0	0.00	1	54.20	54.00	-1	229	-0.44%
2019/12/17	2	53.50	0	0.00	53.30	2	229	0.87%
2019/12/16	5	53.08	0	0.00	53.10	5	231	2.16%
2019/12/11	0	0.00	1	53.30	53.30	-1	231	-0.43%
2019/12/10	1	53.60	1	54.10	53.40	0	232	0.00%
2019/12/06	0	0.00	1	53.50	53.50	-1	242	-0.41%
2019/11/20	1	52.70	0	0.00	53.30	1	404	0.25%
2019/11/18	0.4	53.60	0	0.00	53.90	0.4	412	0.10%
2019/11/15	1	53.90	0	0.00	54.20	1	413	0.24%
2019/11/14	0.2	53.80	0	0.00	54.10	0.2	416	0.05%
2019/11/13	0	0.00	2	54.20	54.50	-2	418	-0.48%
2019/11/12	3	53.83	0	0.00	54.40	3	418	0.72%
2019/11/08	3	54.17	2.2	54.55	54.20	0.8	424	0.19%
2019/11/07	1	55.10	0	0.00	55.20	1	418	0.24%
2019/11/06	1.2	55.71	0	0.00	55.30	1.2	424	0.28%
2019/11/05	0	0.00	2	55.80	56.40	-2	424	-0.47%
2019/11/04	2	55.30	1	55.50	55.30	1	424	0.24%
2019/11/01	2	56.00	0	0.00	56.00	2	428	0.47%
2019/10/31	0	0.00	3	56.47	56.50	-3	447	-0.67%
2019/10/30	6	56.03	6	56.50	56.60	0	471	0.00%
2019/10/28	6	56.50	8	56.88	56.80	-2	478	-0.42%
2019/10/25	0	0.00	4	57.05	57.10	-4	476	-0.85%
2019/10/24	0.2	56.40	0.6	56.40	56.80	-0.4	479	-0.08%
2019/10/23	0	0.00	1	57.20	56.20	-1	485	-0.21%
2019/10/22	1	57.00	1	57.60	56.70	0	483	0.00%
2019/10/21	0	0.00	1.1	56.96	57.00	-1.1	482	-0.23%
2019/10/18	2	56.10	4	56.13	56.10	-2	480	-0.42%
2019/10/17	3	56.57	4	57.10	56.60	-1	471	-0.21%
2019/10/16	0	0.00	9	57.23	57.30	-9	470	-1.91%
2019/10/15	2	55.90	2.5	56.34	56.40	-0.5	464	-0.12%
2019/10/14	5	55.66	19	55.96	56.50	-14	464	-3.00%
2019/10/09	0	0.00	1	54.20	53.90	-1	456	-0.22%
2019/10/08	0	0.00	3	53.60	53.90	-3	452	-0.66%
2019/10/04	12	53.18	29	52.76	52.90	-17	445	-3.81%
2019/10/03	2	53.75	0	0.00	54.50	2	441	0.45%
2019/10/02	3	54.13	5	54.30	54.20	-2	441	-0.45%
2019/10/01	2	52.40	0	0.00	54.20	2	437	0.46%
2019/09/26	0	0.00	3.8	53.10	53.30	-3.8	431	-0.88%
2019/09/25	0	0.00	4	52.28	52.60	-4	428	-0.93%
2019/09/24	3	51.80	2	52.30	51.80	1	426	0.23%
2019/09/23	1	51.80	0	0.00	51.90	1	424	0.24%
2019/09/20	2	50.90	4.8	50.93	51.00	-2.8	425	-0.66%
2019/09/19	0	0.00	1	51.00	50.90	-1	425	-0.24%
2019/09/17	0	0.00	5.4	51.25	51.30	-5.4	423	-1.27%
2019/09/16	2	50.75	1.1	51.10	51.40	0.9	423	0.22%
2019/09/12	2.8	50.89	5.5	51.28	51.40	-2.7	421	-0.64%
2019/09/11	0	0.00	3	50.90	50.80	-3	419	-0.71%
2019/09/10	0	0.00	4	50.19	50.90	-4	418	-0.96%
2019/09/09	5.2	50.68	40	50.87	50.10	-34.8	409	-8.50%
2019/09/06	6	54.33	1.6	52.68	52.50	4.4	400	1.10%
2019/08/28	9	36.05	17	36.28	36.00	-8	392	-2.04%
2019/08/27	5.1	35.97	6	36.06	35.75	-0.9	363	-0.25%
2019/08/26	9	35.46	1	35.70	35.70	8	349	2.29%
2019/08/23	6	35.95	0	0.00	35.90	6	343	1.75%
2019/08/22	23	36.16	9	36.14	35.90	14	340	4.12%
2019/08/21	16	36.00	17	36.04	36.00	-1	324	-0.31%
2019/08/20	2	35.35	7	35.91	35.80	-5	309	-1.62%
2019/08/19	2	35.88	25	35.65	35.25	-23	297	-7.72%
2019/08/16	19	34.74	27	34.77	35.60	-8	280	-2.85%
2019/08/15	0	0.00	22.9	33.99	33.75	-22.9	260	-8.78%
2019/08/14	2	33.60	0	0.00	33.70	2	255	0.78%
2019/08/12	8	32.80	10	33.10	33.10	-2	250	-0.80%
2019/08/08	6	32.43	0	0.00	32.80	6	249	2.41%
2019/08/07	2	32.40	0	0.00	32.20	2	249	0.80%
2019/08/06	2	32.25	0	0.00	32.45	2	250	0.80%
2019/08/05	2	32.45	0	0.00	32.35	2	258	0.77%
2019/08/02	1	32.60	0	0.00	32.60	1	261	0.38%
2019/07/31	17	33.36	2	33.25	33.00	15	267	5.61%
2019/07/30	4	33.33	0	0.00	33.40	4	261	1.53%
2019/07/29	18	33.58	1	33.50	33.50	17	261	6.50%
2019/07/26	19	33.98	32	33.99	34.05	-13	260	-5.00%
2019/07/25	21	35.06	22	34.94	35.20	-1	254	-0.39%
2019/07/24	32	34.94	3	34.68	34.60	29	238	12.18%
2019/07/23	3	34.30	3	34.28	34.35	0	225	0.00%
2019/07/22	2	34.35	0.2	34.20	34.35	1.8	222	0.80%
2019/07/19	0	0.00	1	34.00	33.90	-1	221	-0.45%
2019/07/18	13	33.40	18	33.76	33.85	-5	223	-2.23%
2019/07/17	4	33.55	17	33.95	33.55	-13	225	-5.76%
2019/07/15	3	34.40	7	34.47	34.30	-4	219	-1.82%
2019/07/12	0	0.00	1	34.85	34.45	-1	225	-0.44%
2019/07/11	11	35.05	13	35.27	34.95	-2	228	-0.88%
2019/07/10	0	0.00	1	35.00	35.05	-1	228	-0.44%
2019/07/09	0	0.00	19.8	34.55	34.55	-19.8	226	-8.75%
2019/07/08	27	34.38	36	34.35	34.35	-9	224	-4.00%
2019/07/05	0	0.00	2	33.95	34.40	-2	223	-0.89%
2019/07/04	7	33.65	3	33.75	33.60	4	227	1.75%
2019/07/03	6	33.35	4	33.50	33.55	2	226	0.88%
2019/07/02	8	33.31	0	0.00	33.30	8	226	3.53%
2019/07/01	5	33.30	15.8	33.39	33.40	-10.8	225	-4.78%
2019/06/26	0	0.00	1	32.95	32.85	-1	226	-0.44%
2019/06/25	5	32.90	0	0.00	32.90	5	226	2.21%
2019/06/24	5	32.70	5	32.75	32.75	0	227	0.00%
2019/06/21	10	32.70	1.6	32.44	32.70	8.4	231	3.63%
2019/06/20	2	32.25	2	32.40	32.30	0	230	0.00%
2019/06/19	12	32.36	0	0.00	32.50	12	233	5.15%
2019/06/18	12	32.56	0	0.00	32.50	12	237	5.05%
2019/06/17	7	32.62	1	32.70	32.65	6	242	2.47%
2019/06/14	3.8	32.66	0	0.00	32.70	3.8	248	1.54%
2019/06/13	2	32.80	0	0.00	32.70	2	258	0.77%
2019/06/11	0	0.00	1	32.60	32.80	-1	287	-0.33%
2019/06/10	1	32.60	1	33.10	32.60	0	317	0.00%
2019/06/05	3	32.75	6	32.83	32.75	-3	318	-0.94%
2019/06/04	2	32.55	0	0.00	32.70	2	316	0.63%
2019/06/03	3	32.43	0	0.00	32.70	3	317	0.95%
2019/05/31	4	32.60	0	0.00	32.55	4	317	1.26%
2019/05/28	0.1	32.90	1	32.95	32.90	-0.9	316	-0.28%
2019/05/27	1	33.00	1	33.30	32.95	0	316	0.00%
2019/05/24	0	0.00	4	33.00	32.95	-4	315	-1.27%
2019/05/23	5	32.55	0	0.00	32.50	5	314	1.59%
2019/05/22	2	32.80	0	0.00	32.95	2	312	0.64%
2019/05/20	0	0.00	2	32.85	32.85	-2	313	-0.64%
2019/05/17	3	32.70	5	33.17	32.65	-2	313	-0.64%
2019/05/16	3	32.70	1	32.60	32.70	2	311	0.64%
2019/05/15	2	32.75	0	0.00	32.60	2	311	0.64%
2019/05/14	1	31.95	8	31.98	31.80	-7	311	-2.25%
2019/05/13	17	31.89	9	31.63	31.50	8	310	2.57%
2019/05/10	0	0.00	3	32.80	32.50	-3	305	-0.98%
2019/05/09	8.1	33.38	19	33.01	33.00	-10.9	301	-3.63%
2019/05/08	15	34.00	8	34.01	34.10	7	289	2.42%
2019/05/07	2	34.05	3	34.10	34.05	-1	288	-0.35%
2019/05/06	1	33.95	6.1	33.97	34.05	-5.1	287	-1.76%
2019/05/03	6	34.13	0	0.00	34.20	6	284	2.11%
2019/05/02	4	34.30	0	0.00	34.30	4	283	1.41%
2019/04/30	2	34.40	0	0.00	34.25	2	283	0.71%
2019/04/29	9	34.30	8	34.20	34.25	1	280	0.36%
2019/04/26	3	33.80	0	0.00	33.95	3	268	1.12%
2019/04/25	3	33.75	0	0.00	34.00	3	266	1.12%
2019/04/24	1	33.60	0	0.00	33.80	1	265	0.38%
2019/04/23	3	33.70	0	0.00	33.65	3	262	1.14%
2019/04/22	7	34.21	0	0.00	34.05	7	256	2.73%
2019/04/19	7	34.11	2	34.20	34.25	5	254	1.96%
2019/04/18	3	34.32	4	34.25	34.35	-1	253	-0.39%
2019/04/17	0	0.00	1	34.15	34.25	-1	249	-0.40%
2019/04/16	2	34.05	9	34.08	34.10	-7	244	-2.86%
2019/04/15	8.5	34.00	3	34.10	34.10	5.5	242	2.25%
2019/04/12	8	34.23	8	34.23	34.20	0	239	0.00%
2019/04/11	4	34.28	1	34.30	34.30	3	237	1.26%
2019/04/10	3	34.57	17	34.44	34.65	-14	234	-5.97%
2019/04/09	5	33.90	0	0.00	33.90	5	223	2.24%
2019/04/08	9	34.09	2	34.10	34.00	7	221	3.15%
2019/04/03	0	0.00	0.9	33.80	34.00	-0.9	219	-0.41%
2019/04/02	1	34.00	0	0.00	33.90	1	218	0.46%
2019/04/01	11	33.90	8	33.90	33.90	3	216	1.39%
2019/03/29	8	33.94	0	0.00	33.90	8	211	3.78%
2019/03/28	5	33.97	1	33.95	34.05	4	210	1.90%
2019/03/27	15.3	34.10	0	0.00	34.10	15.3	207	7.37%
2019/03/26	21	34.13	9.1	34.39	34.40	11.9	205	5.79%
2019/03/25	0	0.00	6.9	34.15	34.20	-6.9	200	-3.44%
2019/03/22	1	34.30	5	34.25	34.35	-4	201	-1.99%
2019/03/21	1	33.90	0	0.00	34.10	1	198	0.50%
2019/03/20	10	33.90	9	33.99	33.90	1	196	0.51%
2019/03/19	5	34.00	1	34.05	34.00	4	196	2.03%
2019/03/18	16	33.65	10	33.77	33.85	6	194	3.08%
2019/03/15	20	33.58	119	33.60	33.55	-99	189	-52.24%	大賣/
2019/03/14	126	33.80	0	0.00	33.70	126	175	71.69%	大買/鉅額交易
2019/03/13	20	34.47	25	34.13	33.85	-5	160	-3.11%
2019/03/12	12	35.40	0	0.00	35.50	12	133	8.96%
2019/03/08	0.5	35.65	0	35.65	35.65	0.5	139	0.35%
2019/02/27	2	35.75	0	0.00	35.60	2	142	1.40%
2019/02/22	1	36.40	0	0.00	36.20	1	141	0.71%
2019/02/21	6.6	36.60	0	0.00	36.50	6.6	140	4.70%
2019/02/19	0	0.00	1	36.60	36.65	-1	138	-0.72%
2019/02/18	0	0.00	11	36.65	36.50	-11	138	-7.94%
2019/02/15	5	36.60	5	36.70	36.60	0	138	0.00%
2019/02/14	1	36.35	0	0.00	36.40	1	137	0.73%
2019/02/13	0	36.20	2	36.50	36.35	-2	135	-1.44%
2019/02/12	12.2	36.57	8	36.68	36.70	4.2	133	3.15%
2019/02/11	13	36.01	5	36.07	36.05	8	131	6.07%
2019/01/29	2	35.20	0	0.00	35.45	2	126	1.58%
2019/01/24	0	0.00	1.2	34.77	34.85	-1.2	126	-0.99%
2019/01/22	1	34.65	0	0.00	34.70	1	125	0.80%
2019/01/17	0	0.00	1	35.55	35.10	-1	123	-0.81%
2019/01/16	3	35.38	2	35.58	35.55	1	122	0.82%
2019/01/15	0	0.00	1	35.45	35.25	-1	119	-0.84%
2019/01/14	0	0.00	1	35.35	35.45	-1	120	-0.83%
2019/01/11	3	35.33	3	35.45	35.55	0	126	0.00%
2019/01/07	0.1	34.85	2	34.85	35.05	-1.9	129	-1.47%
2019/01/03	1	34.65	0	0.00	34.60	1	142	0.70%
2019/01/02	1	34.70	1	34.90	34.90	0	142	0.00%
2018/12/25	1	34.45	1	34.65	34.65	0	147	0.00%
2018/12/24	8	34.84	8	34.94	34.90	0	147	0.00%
2018/12/21	0	0.00	3	34.87	35.10	-3	149	-2.00%
2018/12/20	2	34.65	0	0.00	34.65	2	150	1.33%
2018/12/18	0	0.00	1	35.00	34.80	-1	153	-0.65%
2018/12/17	1	34.80	1	34.70	34.90	0	154	0.00%
2018/12/14	1	35.10	0	0.00	35.60	1	156	0.64%
2018/12/13	6.2	35.50	4	35.50	36.00	2.2	156	1.41%
2018/12/12	0.1	34.90	5	34.72	35.00	-4.9	150	-3.26%
2018/12/11	3	33.95	1	33.85	33.80	2	149	1.34%
2018/12/10	9	33.39	3	33.45	33.50	6	151	3.95%
2018/12/05	0	0.00	12	32.42	32.95	-12	158	-7.56%
2018/12/04	0	0.00	2	33.03	32.75	-2	168	-1.19%
2018/12/03	8	32.71	14	32.70	32.85	-6	202	-2.96%
2018/11/30	15	31.95	0	0.00	31.95	15	211	7.09%
2018/11/21	8	33.40	0	0.00	33.60	8	222	3.59%
2018/11/20	0.1	33.15	1	33.35	33.35	-0.9	225	-0.40%
2018/11/16	1	32.70	1	32.60	32.90	0	229	0.00%
2018/11/15	0	0.00	1	32.00	32.10	-1	233	-0.43%
2018/11/14	0	0.00	3	31.40	31.70	-3	236	-1.27%
2018/11/13	0	0.00	6	31.40	31.40	-6	237	-2.53%
2018/11/09	1	31.85	0	0.00	31.90	1	244	0.41%
2018/11/08	0	0.00	1	33.00	32.55	-1	250	-0.40%
2018/11/06	0	0.00	1	32.65	32.60	-1	253	-0.39%
2018/11/01	1	32.20	0	0.00	32.20	1	260	0.38%
2018/10/29	0	0.00	1.9	31.88	31.90	-1.9	268	-0.71%
2018/10/26	0.3	31.40	0	0.00	31.60	0.3	273	0.11%
2018/10/25	0.4	31.60	0	0.00	31.65	0.4	276	0.14%
2018/10/23	0	0.00	1	32.45	32.70	-1	283	-0.35%
2018/10/22	0.4	32.75	1.4	33.00	32.75	-1	285	-0.35%
2018/10/19	2	31.20	1.9	31.84	33.20	0.1	288	0.03%
2018/10/15	4.1	31.70	2	31.60	31.55	2.1	296	0.71%
2018/10/12	1	30.70	0	0.00	31.70	1	301	0.33%
2018/10/11	4	31.41	7.9	31.37	31.35	-3.9	300	-1.30%
2018/10/09	0.2	34.80	0	0.00	34.80	0.2	291	0.07%
2018/10/08	0	0.00	2.8	34.73	34.80	-2.8	293	-0.95%
2018/10/05	1	33.85	13.9	35.12	35.10	-12.9	296	-4.34%
2018/10/04	1	36.00	1	36.15	35.80	0	298	0.00%
2018/10/03	0	0.00	2	37.25	36.75	-2	298	-0.67%
2018/10/02	0	0.00	0.1	37.50	37.50	-0.1	303	-0.02%
2018/09/28	0.1	38.05	1	38.05	38.20	-0.9	315	-0.29%
2018/09/27	0	0.00	12	38.01	38.10	-12	317	-3.77%
2018/09/26	1.1	37.48	0	0.00	37.35	1.1	324	0.34%
2018/09/25	1	37.35	0	0.00	37.35	1	327	0.31%
2018/09/21	1	37.50	0	0.00	37.95	1	331	0.30%
2018/09/18	1	38.20	0.9	38.10	38.10	0.1	375	0.03%
2018/09/17	3.6	38.60	3	39.45	38.10	0.6	411	0.15%
2018/09/05	1	37.20	2	37.25	37.10	-1	418	-0.24%
2018/09/04	0.1	36.80	2	36.40	37.00	-1.9	447	-0.42%
2018/09/03	7	37.04	0	0.00	36.85	7	476	1.47%
2018/08/31	6	37.91	30	37.97	38.00	-24	473	-5.06%
2018/08/30	49	38.62	21	38.73	38.40	28	480	5.83%
2018/08/29	35	39.99	42	39.79	39.60	-7	495	-1.41%
2018/08/28	4	38.55	24	38.01	38.95	-20	468	-4.27%
2018/08/27	2	37.58	2	37.70	37.50	0	456	0.00%
2018/08/20	0	0.00	5	36.20	36.30	-5	468	-1.07%
2018/08/17	0	0.00	1	36.15	36.00	-1	473	-0.21%
2018/08/15	1	36.00	11	36.37	35.85	-10	477	-2.09%
2018/08/14	11	36.27	0	0.00	36.35	11	477	2.30%
2018/08/13	0	0.00	3	36.23	35.80	-3	478	-0.63%
2018/08/10	1	36.70	1	37.15	36.65	0	479	0.00%
2018/08/09	4	36.81	0	0.00	36.80	4	480	0.83%
2018/08/08	1	36.90	0	0.00	36.90	1	482	0.21%
2018/08/07	1	36.85	2	37.18	37.05	-1	486	-0.21%
2018/08/06	2	36.65	2	37.30	36.60	0	501	0.00%
2018/08/03	5	36.50	0	0.00	36.55	5	530	0.94%
2018/08/01	6	36.60	0	0.00	36.90	6	529	1.13%
2018/07/31	6	36.50	2	36.55	36.50	4	529	0.76%
2018/07/30	0	0.00	1	36.25	36.20	-1	527	-0.19%
2018/07/27	1	36.30	0	0.00	36.25	1	524	0.19%
2018/07/24	2	36.53	0	0.00	36.45	2	519	0.38%
2018/07/23	3	36.40	1.5	36.40	36.45	1.5	517	0.29%
2018/07/20	0	0.00	0.4	36.60	36.75	-0.4	514	-0.07%
2018/07/19	0	0.00	3	36.90	36.90	-3	512	-0.59%
2018/07/18	1	37.10	3	37.00	37.10	-2	514	-0.39%
2018/07/17	6.2	37.09	5	37.68	36.95	1.2	517	0.23%
2018/07/13	4	37.55	5	37.21	37.10	-1	518	-0.19%
2018/07/12	1	35.90	0	0.00	36.15	1	513	0.19%
2018/07/11	0	0.00	2	35.90	35.90	-2	514	-0.39%
2018/07/10	0	0.00	1	35.75	36.05	-1	512	-0.20%
2018/07/09	1	36.05	0	35.75	35.75	1	506	0.19%
2018/07/05	0.4	36.40	3	36.40	36.40	-2.6	524	-0.50%
2018/07/04	3	36.82	0	0.00	36.85	3	527	0.57%
2018/07/03	0	0.00	7	36.99	36.85	-7	526	-1.33%
2018/07/02	0	0.00	1	36.90	36.90	-1	525	-0.19%
2018/06/29	2	37.18	4	36.98	37.15	-2	531	-0.38%
2018/06/28	5	36.25	0	0.00	36.25	5	528	0.95%
2018/06/27	2.4	35.99	5	36.38	36.40	-2.6	526	-0.49%
2018/06/26	2	36.33	2	36.73	36.55	0	521	0.00%
2018/06/25	3	36.08	8	36.18	36.25	-5	520	-0.96%
2018/06/22	2	37.10	0	0.00	37.00	2	513	0.39%
2018/06/21	3	37.53	0	0.00	37.40	3	514	0.58%
2018/06/20	5.1	37.72	4	37.53	37.70	1.1	514	0.21%
2018/06/19	1	38.40	2.6	39.16	38.30	-1.6	513	-0.31%
2018/06/15	13	39.50	11	39.75	39.10	2	510	0.39%
2018/06/14	19	39.61	59	39.52	39.00	-40	482	-8.30%
2018/06/13	12	38.68	3	38.97	38.10	9	455	1.98%
2018/06/12	28	38.82	31	38.74	38.50	-3	458	-0.65%
2018/06/11	20	38.13	31	39.31	40.20	-11	438	-2.51%
2018/06/08	6	36.29	7	36.52	36.55	-1	407	-0.25%
2018/06/07	5	36.30	0	0.00	36.10	5	407	1.23%
2018/06/06	40	37.91	32	37.65	36.95	8	402	1.99%
2018/06/05	8	35.65	15	35.95	36.00	-7	377	-1.85%
2018/05/30	1	34.50	5	34.55	34.75	-4	373	-1.07%
2018/05/29	2	34.35	3	35.10	34.75	-1	370	-0.27%
2018/05/28	1	35.00	1	35.00	35.00	0	368	0.00%
2018/05/24	0	0.00	4	33.08	33.10	-4	363	-1.10%
2018/05/22	0.1	32.70	0	0.00	32.90	0.1	357	0.03%
2018/05/21	0.1	32.85	0	0.00	33.00	0.1	363	0.03%
2018/05/18	0	0.00	1	33.15	33.00	-1	365	-0.27%
2018/05/17	0	0.00	1	32.85	33.00	-1	369	-0.27%
2018/05/16	6	32.54	0	0.00	32.65	6	371	1.61%
2018/05/15	2	32.30	6	32.13	32.45	-4	372	-1.07%
2018/05/14	2	30.90	6	31.79	31.75	-4	378	-1.06%
2018/05/11	24.1	31.93	10	31.98	31.50	14.1	362	3.89%
2018/05/09	0.1	34.90	0	0.00	34.75	0.1	335	0.03%
2018/05/07	1	35.40	1	35.20	35.10	0	338	0.00%
2018/05/04	0	0.00	0.1	35.40	35.30	-0.1	340	-0.04%
2018/05/03	1	35.20	0	0.00	35.00	1	342	0.29%
2018/04/30	0	0.00	2	34.60	34.70	-2	342	-0.58%
2018/04/26	0	0.00	1	35.10	35.00	-1	345	-0.29%
2018/04/25	1	34.70	0	0.00	35.20	1	348	0.29%
2018/04/24	4.1	35.03	0	0.00	35.00	4.1	350	1.17%
2018/04/23	8.1	35.79	0	0.00	35.85	8.1	349	2.32%
2018/04/20	4.5	36.66	0	0.00	36.60	4.5	346	1.28%
2018/04/19	2	37.20	5	37.20	37.20	-3	342	-0.88%
2018/04/18	2	37.25	3	37.50	37.70	-1	342	-0.29%
2018/04/17	2	37.45	4.5	37.63	37.65	-2.5	343	-0.73%
2018/04/13	2.1	37.47	2	37.80	37.85	0.1	345	0.03%
2018/04/12	0	0.00	2	37.93	37.95	-2	346	-0.58%
2018/04/11	1	37.80	2	38.00	37.80	-1	342	-0.29%
2018/04/10	4	37.73	0	0.00	37.80	4	332	1.20%
2018/04/09	3	38.17	2	38.40	38.15	1	331	0.30%
2018/04/03	0	0.00	2	38.23	38.30	-2	329	-0.61%
2018/04/02	0	0.00	5	38.16	38.30	-5	333	-1.50%
2018/03/31	2	37.85	20	38.07	38.15	-18	329	-5.47%
2018/03/30	1	37.95	1	38.05	37.90	0	330	0.00%
2018/03/27	1	37.90	0	0.00	37.90	1	330	0.30%
2018/03/26	3	37.77	1	38.00	37.90	2	334	0.60%
2018/03/23	1	37.75	0	0.00	37.90	1	333	0.30%
2018/03/22	13.1	38.36	4	38.30	38.25	9.1	338	2.69%
2018/03/21	7.1	38.45	2	38.70	38.35	5.1	343	1.48%
2018/03/19	17	39.13	13	39.41	38.90	4	345	1.17%
2018/03/16	10	38.19	8	40.00	40.00	2	342	0.58%
2018/03/15	19	37.97	1	38.20	37.80	18	335	5.36%
2018/03/14	0.1	38.50	0	0.00	38.45	0.1	329	0.03%
2018/03/13	4	38.49	2	38.65	38.65	2	340	0.59%
2018/03/12	8	38.83	5	39.05	38.90	3	339	0.88%
2018/03/09	5.1	38.90	1	38.85	39.00	4.1	337	1.22%
2018/03/08	6	38.91	3	38.83	38.80	3	338	0.89%
2018/03/07	0.2	39.20	0	0.00	39.20	0.2	332	0.06%
2018/03/06	1.8	39.27	0	0.00	39.25	1.8	337	0.52%
2018/03/05	3	39.37	2.1	39.26	39.50	0.9	343	0.27%
2018/03/02	0	0.00	4	40.00	39.75	-4	346	-1.15%
2018/03/01	1	40.10	3	40.17	40.25	-2	350	-0.57%
2018/02/27	5	40.55	4	40.49	40.60	1	348	0.29%
2018/02/26	3	40.60	0	0.00	40.50	3	351	0.85%
2018/02/23	0	0.00	1	40.70	40.80	-1	353	-0.28%
2018/02/22	0.2	40.10	2	40.30	40.30	-1.9	357	-0.52%
2018/02/21	0	0.00	3	39.70	40.20	-3	357	-0.84%
2018/02/12	3.3	39.08	0	0.00	38.90	3.3	352	0.94%
2018/02/09	1.1	38.68	2	39.13	39.70	-0.9	353	-0.25%
2018/02/07	0	0.00	3	39.67	39.70	-3	349	-0.86%
2018/02/06	1	39.50	2	39.55	39.60	-1	352	-0.28%
2018/02/05	6	40.43	2	40.25	40.65	4	341	1.17%
2018/02/02	5	40.82	0	0.00	40.85	5	340	1.47%
2018/02/01	1	41.10	5	41.10	40.80	-4	343	-1.17%
2018/01/31	0	0.00	1	40.30	40.55	-1	354	-0.28%
2018/01/30	0	0.00	2	40.25	40.30	-2	354	-0.56%
2018/01/29	2	40.05	0	0.00	40.05	2	352	0.57%
2018/01/26	2	40.20	2	40.15	40.15	0	353	0.00%
2018/01/25	1	40.40	0	0.00	40.30	1	354	0.28%
2018/01/24	2	40.50	4	40.34	40.50	-2	356	-0.56%
2018/01/23	0	0.00	5	40.44	40.40	-5	357	-1.41%
2018/01/22	3	40.20	2	40.38	40.50	1	356	0.28%
2018/01/19	0	0.00	1	40.00	40.30	-1	356	-0.28%
2018/01/18	4	40.10	1	40.10	40.05	3	355	0.84%
2018/01/17	2	39.88	8	39.69	40.00	-6	355	-1.69%
2018/01/15	1	39.00	8	39.00	39.10	-7	362	-1.93%
2018/01/12	2	39.00	0	0.00	39.10	2	378	0.53%
2018/01/11	0	0.00	1	39.10	39.10	-1	379	-0.26%
2018/01/10	5	39.30	0.5	39.20	39.20	4.5	382	1.18%
2018/01/09	0	0.00	0.1	39.45	39.45	-0.1	385	-0.03%
2018/01/08	0.1	39.80	0	0.00	39.70	0.1	390	0.03%
2018/01/05	1	39.85	0	0.00	40.00	1	398	0.25%
2018/01/04	1	39.75	5	40.10	40.10	-4	423	-0.94%