通嘉 (3588)-新光-高雄券商分點個股進出

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

通嘉

(3588)

可現股當沖

股價
87.6
漲跌
▼0.7
漲幅
-0.79%
成交量
559張
產業
上市半導體類股
380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

通嘉 (3588)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/04/25	0	0.00	4	87.15	87.60	-4	3,840	-0.10%
2024/04/24	5.2	87.58	9	87.91	88.30	-3.9	3,884	-0.10%
2024/04/23	3.1	84.69	0	0.00	85.40	3.1	3,935	0.08%
2024/04/22	0	86.77	8	83.90	83.90	-8	4,063	-0.20%
2024/04/19	0	87.90	1	89.40	88.00	-1	4,204	-0.02%
2024/04/18	1	91.00	0	0.00	90.40	1	4,253	0.02%
2024/04/17	0	0.00	5	91.80	90.90	-5	4,358	-0.11%
2024/04/16	1	89.91	7	90.97	90.60	-6	4,537	-0.13%
2024/04/15	3	94.26	0	0.00	93.50	3	4,634	0.07%
2024/04/12	6.2	97.19	4	99.23	96.30	2.2	5,202	0.04%
2024/04/11	5.1	99.64	4	99.35	99.70	1.1	5,450	0.02%
2024/04/10	2.9	104.60	2	104.02	103.00	0.8	5,505	0.02%
2024/04/09	1	103.51	0	0.00	103.00	1	5,673	0.02%
2024/04/08	3.2	105.34	3	105.50	105.50	0.2	5,679	0.00%
2024/04/03	1	108.51	2	108.25	108.50	-1	5,781	-0.02%
2024/04/02	1	111.50	0	108.50	107.00	1	6,083	0.02%
2024/04/01	3	108.17	2	108.25	108.00	1	6,358	0.02%
2024/03/29	0.1	103.00	0	104.00	103.00	0	6,430	0.00%
2024/03/28	3.3	104.73	0	103.58	103.50	3.2	6,433	0.05%
2024/03/27	0	105.67	0	0.00	103.00	0	6,432	0.00%
2024/03/26	5	107.00	5	103.00	103.50	0	6,430	0.00%
2024/03/25	0	111.00	1.3	107.45	106.00	-1.3	6,428	-0.02%
2024/03/22	5	105.00	4	104.88	106.00	1	6,430	0.02%
2024/03/21	2	105.75	0	0.00	105.50	2	6,423	0.03%
2024/03/20	9.3	108.59	8	109.31	106.00	1.3	6,412	0.02%
2024/03/19	14	111.64	19	111.95	109.00	-5	6,391	-0.08%
2024/03/18	4	109.88	5	111.90	114.50	-1	6,367	-0.02%
2024/03/15	20	108.43	15	109.30	107.00	5	6,356	0.08%
2024/03/14	9	109.72	9	109.94	109.00	0	6,276	0.00%
2024/03/13	6	103.42	4	105.00	103.00	2	6,245	0.03%
2024/03/12	7	105.14	6	105.50	105.50	1	6,293	0.02%
2024/03/11	1	102.00	0	0.00	103.00	1	6,413	0.02%
2024/03/08	3	106.17	0	0.00	102.50	3	6,529	0.05%
2024/03/07	5	110.10	7	111.29	108.50	-2	6,491	-0.03%
2024/03/06	9	114.83	10.3	113.75	113.00	-1.3	6,450	-0.02%
2024/03/05	6.1	117.97	5	117.00	118.00	1.1	6,427	0.02%
2024/03/04	17.1	117.67	11.3	118.11	116.00	5.8	6,403	0.09%
2024/03/01	21.1	118.61	19.2	118.02	118.00	1.9	6,360	0.03%
2024/02/29	40	113.92	30.6	113.51	114.00	9.4	6,161	0.15%
2024/02/27	41.1	109.33	27.1	109.50	112.00	14	6,089	0.23%
2024/02/26	7.1	108.79	22	109.75	111.00	-14.9	6,041	-0.25%
2024/02/23	34	103.41	29	103.12	101.00	5	6,046	0.08%
2024/02/22	39	105.91	45	105.17	103.00	-6	5,972	-0.10%
2024/02/21	31	99.12	50.3	100.78	105.00	-19.3	5,819	-0.33%
2024/02/20	56	95.96	83	96.60	95.60	-27	5,675	-0.48%
2024/02/19	59	93.76	35	93.84	92.20	24	5,575	0.43%
2024/02/16	10	88.97	8.1	89.09	88.80	1.9	5,662	0.03%
2024/02/15	6	86.30	12.1	86.90	87.70	-6.1	5,800	-0.11%
2024/02/05	11	81.90	2	82.60	81.90	9	5,790	0.16%
2024/02/02	1.1	84.50	2	84.35	84.00	-0.9	5,785	-0.02%
2024/02/01	1.4	85.55	9.1	85.98	84.70	-7.6	5,765	-0.13%
2024/01/31	3	85.07	1	86.20	84.40	2	5,740	0.03%
2024/01/30	8	85.43	4	84.20	84.10	4	5,716	0.07%
2024/01/29	10	85.20	12	85.70	86.60	-2	5,707	-0.04%
2024/01/26	3	85.23	1.5	85.80	85.20	1.5	5,706	0.03%
2024/01/25	13	86.89	17	86.73	86.30	-4	5,719	-0.07%
2024/01/24	24	89.67	16	88.98	89.00	8	5,684	0.14%
2024/01/23	22	86.52	21	86.89	86.20	1	5,596	0.02%
2024/01/22	6	84.73	3	83.90	84.40	3	5,567	0.05%
2024/01/19	27	86.37	22	87.16	84.20	5	5,556	0.09%
2024/01/18	9	85.93	7	86.90	84.00	2	5,504	0.04%
2024/01/17	10	86.60	3	87.10	86.40	7	5,486	0.13%
2024/01/16	13	90.90	10	90.07	88.60	3	5,448	0.06%
2024/01/15	28	89.79	51	90.05	90.70	-23	5,352	-0.43%
2024/01/12	12	88.09	3	87.20	85.90	9	5,234	0.17%
2024/01/11	24	88.84	9	87.66	90.00	15	5,265	0.28%
2024/01/10	39.1	90.57	35	90.47	90.30	4.1	5,588	0.07%
2024/01/09	25	88.16	29	87.87	87.90	-4	5,467	-0.07%
2024/01/08	114	93.34	110	92.43	90.60	4	5,362	0.07%	大買/大賣/
2024/01/05	14	88.16	21.1	89.51	90.80	-7.1	4,797	-0.15%
2024/01/04	10	84.71	9	83.47	82.60	1	4,535	0.02%
2024/01/03	25	85.14	26.2	84.89	83.30	-1.2	4,464	-0.03%
2024/01/02	6	82.73	5	82.40	82.20	1	4,288	0.02%
2023/12/29	12.2	85.31	13	82.61	82.40	-0.8	4,263	-0.02%
2023/12/28	35	89.76	46.1	89.18	88.50	-11.1	4,167	-0.27%
2023/12/27	21.2	87.90	18.3	88.46	90.20	2.9	3,879	0.07%
2023/12/26	20	82.35	7.1	82.54	82.00	13	3,573	0.36%
2023/12/25	1	78.00	0	78.10	78.00	1	3,475	0.03%
2023/12/22	0	0.00	1.2	76.64	76.70	-1.2	3,468	-0.03%
2023/12/20	2.2	76.85	3	77.80	76.60	-0.8	3,477	-0.02%
2023/12/19	0	75.60	0	0.00	75.30	0	3,486	0.00%
2023/12/18	3	77.13	1	79.00	76.60	2	3,486	0.06%
2023/12/15	3	79.33	2	78.50	78.50	1	3,491	0.03%
2023/12/13	1	79.60	3	79.50	79.80	-2	3,573	-0.06%
2023/12/12	0	0.00	10	82.74	80.80	-10	3,620	-0.28%
2023/12/11	0	0.00	2.1	83.02	83.10	-2.1	3,709	-0.06%
2023/12/08	9	84.06	6	85.78	83.10	3	3,740	0.08%
2023/12/07	12	84.79	9	85.34	84.80	3	3,775	0.08%
2023/12/06	28	83.71	24	85.40	85.30	4	3,733	0.11%
2023/12/05	11	82.58	19	80.89	84.70	-8	3,645	-0.22%
2023/12/04	3	78.90	0	0.00	78.20	3	3,594	0.08%
2023/12/01	1	79.10	0	0.00	79.10	1	3,696	0.03%
2023/11/30	8	80.01	1	80.00	79.90	7	3,953	0.18%
2023/11/29	2.4	82.86	3	82.80	82.30	-0.6	4,413	-0.01%
2023/11/28	4	82.73	2	82.25	82.20	2	4,521	0.04%
2023/11/27	2	80.70	1	81.40	81.00	1	4,546	0.02%
2023/11/24	3.1	82.17	2	83.30	83.30	1.1	4,629	0.02%
2023/11/22	8	80.63	11.1	83.96	87.00	-3.1	4,332	-0.07%
2023/11/21	11.1	80.55	9	78.66	79.10	2.1	4,227	0.05%
2023/11/20	3	80.47	4	81.08	79.10	-1	4,158	-0.02%
2023/11/17	4.1	80.24	2	80.20	80.60	2.1	4,080	0.05%
2023/11/16	2	79.10	2.2	81.36	80.00	-0.2	3,992	-0.01%
2023/11/15	25.1	80.21	21	80.48	79.00	4.1	3,829	0.11%
2023/11/14	32.2	72.38	50	73.80	75.40	-17.8	3,588	-0.50%
2023/11/13	0	0.00	18	68.83	69.40	-18	3,395	-0.53%
2023/11/09	0	0.00	1	65.70	64.80	-1	3,313	-0.03%
2023/11/08	3	66.20	4	66.85	66.30	-1	3,312	-0.03%
2023/11/07	5	66.04	3	65.63	65.60	2	3,311	0.06%
2023/11/06	7	66.83	7	66.74	66.10	0	3,309	0.00%
2023/11/03	6	68.57	0	0.00	67.20	6	3,290	0.18%
2023/11/02	3	70.33	11.1	69.76	69.70	-8.1	3,277	-0.25%
2023/11/01	4	67.60	2	67.25	67.60	2	3,261	0.06%
2023/10/31	11	69.91	4	69.75	67.00	7	3,238	0.22%
2023/10/30	0	68.30	0	0.00	68.30	0	3,256	0.00%
2023/10/26	3	68.67	4	68.83	67.30	-1	3,298	-0.03%
2023/10/25	10	71.50	0	0.00	71.40	10	3,275	0.31%
2023/10/24	1	70.30	1	70.50	70.60	0	3,254	0.00%
2023/10/23	2	71.05	2	70.05	69.80	0	3,270	0.00%
2023/10/20	0	68.98	0	0.00	69.00	0	3,298	0.00%
2023/10/19	21.1	68.90	25	68.40	69.10	-4	3,353	-0.12%
2023/10/18	109	75.04	98	74.59	68.60	11	3,353	0.33%	大買/
2023/10/17	1	72.40	5.1	70.85	73.70	-4.1	3,010	-0.13%
2023/10/16	2	67.55	0	0.00	67.00	2	2,973	0.07%
2023/10/13	0	69.10	1	68.00	68.80	-1	2,965	-0.03%
2023/10/11	2	67.65	0	0.00	65.50	2	2,938	0.07%
2023/10/04	1	66.70	1	67.00	66.80	0	2,919	0.00%
2023/09/27	1	61.60	1	62.20	62.00	0	2,856	0.00%
2023/09/26	1	62.90	0	0.00	62.20	1	2,851	0.04%
2023/09/22	4	63.75	2	63.80	63.80	2	2,833	0.07%
2023/09/21	2	66.75	2	64.70	64.90	0	2,810	0.00%
2023/09/20	17	67.27	16	66.89	66.40	1	2,793	0.04%
2023/09/19	0	0.00	4	67.98	67.70	-4	2,776	-0.14%
2023/09/18	5	70.96	4	71.58	70.00	1	2,740	0.04%
2023/09/15	5	71.14	10	71.07	73.10	-5	2,682	-0.19%
2023/09/14	31	72.33	39	72.60	71.10	-8	2,614	-0.31%
2023/09/13	3.1	70.19	2	70.75	70.10	1.1	2,476	0.04%
2023/09/12	4	71.40	4	70.53	71.80	0	2,427	0.00%
2023/09/11	27	69.87	23.1	70.10	70.50	3.9	2,350	0.17%
2023/09/08	2	70.20	1	70.60	69.90	1	2,320	0.04%
2023/09/07	6	71.18	5	71.00	70.40	1	2,266	0.04%
2023/09/06	27	71.70	22	71.59	71.10	5	2,176	0.23%
2023/09/05	46	71.54	44.2	71.60	73.00	1.8	2,057	0.09%
2023/09/04	95	69.62	96	70.46	69.60	-1	1,781	-0.06%
2023/09/01	16	63.53	21.2	65.58	67.20	-5.2	1,277	-0.40%
2023/08/31	7	61.24	8	61.71	61.10	-1	1,128	-0.09%
2023/08/30	28.1	60.25	34	60.99	60.50	-5.9	1,068	-0.55%
2023/08/29	2	54.15	2	56.80	57.20	0	966	0.00%
2023/08/25	1	53.10	1	52.50	52.40	0	951	0.00%
2023/08/18	0	0.00	5.4	54.29	53.40	-5.4	957	-0.56%
2023/08/17	0	0.00	0	54.50	54.20	0	955	0.00%
2023/08/16	0	0.00	1	54.10	54.20	-1	955	-0.10%
2023/08/15	1	52.70	0	0.00	52.80	1	952	0.10%
2023/08/14	1	52.20	0	0.00	52.10	1	951	0.11%
2023/08/11	5	54.90	0	54.70	54.30	5	946	0.53%
2023/08/10	4	56.50	0	0.00	56.00	4	937	0.43%
2023/08/08	0	0.00	2	59.05	58.50	-2	928	-0.22%
2023/08/07	3	57.57	7.9	57.97	58.30	-4.9	923	-0.53%
2023/08/04	1	60.20	1	59.30	59.60	0	908	0.00%
2023/08/02	18.5	62.05	12	62.73	60.80	6.5	896	0.73%
2023/08/01	18	60.29	4	61.10	62.50	14	807	1.73%
2023/07/31	1.1	56.87	0	0.00	57.50	1.1	729	0.15%
2023/07/28	0.1	56.50	0	0.00	56.80	0.1	717	0.01%
2023/07/27	4	57.00	0	0.00	56.80	4	712	0.56%
2023/07/26	1	56.80	0	56.80	56.70	1	701	0.14%
2023/07/25	3	58.83	3	59.63	60.70	0	666	0.00%
2023/07/24	7.1	61.20	5	62.53	61.20	2.1	602	0.34%
2023/07/21	5	58.46	19	57.76	60.00	-14	518	-2.70%
2023/07/20	6	53.72	6	54.58	55.80	0	431	-0.01%
2023/07/19	6	50.60	9	49.13	50.80	-3	343	-0.87%
2023/07/18	1	46.20	0	0.00	46.20	1	322	0.31%
2023/07/17	0.1	47.20	0	0.00	47.30	0.1	335	0.02%
2023/07/13	3	47.48	0	0.00	47.00	3	412	0.73%
2023/07/12	1.1	50.09	1	51.30	50.00	0.1	410	0.01%
2023/07/11	1	49.85	0	0.00	49.70	1	403	0.25%
2023/07/07	0	51.40	0	0.00	50.70	0	413	0.00%
2023/07/04	1	51.50	1	52.00	52.00	0	429	0.00%
2023/07/03	0.3	51.63	0	0.00	51.50	0.3	442	0.06%
2023/06/30	0	0.00	0	51.62	51.30	0	442	-0.01%
2023/06/29	0	51.70	2	51.55	51.20	-2	442	-0.45%
2023/06/26	3	51.17	0	0.00	50.90	3	451	0.67%
2023/06/21	0.3	53.00	0	0.00	52.80	0.3	449	0.07%
2023/06/20	0	0.00	8	54.80	54.10	-8	443	-1.81%
2023/06/19	1	55.60	4	55.60	55.00	-3	445	-0.67%
2023/06/15	0	57.00	1	57.00	56.80	-1	445	-0.22%
2023/06/14	5	57.44	3	57.33	56.90	2	445	0.45%
2023/06/13	0	0.00	1	56.50	56.10	-1	437	-0.23%
2023/06/12	0	0.00	1	54.90	55.60	-1	434	-0.23%
2023/06/08	2	55.05	0	0.00	54.00	2	438	0.46%
2023/06/06	1	55.30	0	0.00	54.60	1	451	0.22%
2023/06/01	0	55.60	0.1	55.50	55.10	-0.1	464	-0.01%
2023/05/31	2	55.25	1	55.10	54.80	1	469	0.21%
2023/05/22	0	0.00	1	53.80	54.30	-1	492	-0.20%
2023/05/19	1	53.40	2	54.50	53.40	-1	494	-0.20%
2023/05/11	3	53.77	0	0.00	52.80	3	551	0.54%
2023/05/08	0	0.00	2	57.70	57.30	-2	825	-0.24%
2023/05/04	3	56.00	4	56.60	56.00	-1	915	-0.11%
2023/05/03	3	57.40	0	0.00	57.20	3	920	0.33%
2023/05/02	1	57.50	0	0.00	58.00	1	921	0.11%
2023/04/25	4.2	59.27	2	58.20	57.80	2.2	917	0.24%
2023/04/24	1	61.00	0	0.00	61.00	1	905	0.11%
2023/04/21	2	61.60	0	0.00	61.20	2	905	0.22%
2023/04/20	2.1	63.29	1	63.30	62.70	1.1	897	0.12%
2023/04/19	9	66.79	11	65.69	65.40	-2	885	-0.23%
2023/04/18	10	65.59	8	65.67	65.30	2	843	0.24%
2023/04/17	0	0.00	7	62.34	62.50	-7	803	-0.87%
2023/04/14	2	61.50	0	62.27	61.60	2	800	0.25%
2023/04/13	4	62.43	0	0.00	61.80	4	800	0.50%
2023/04/12	2	63.65	0	0.00	63.40	2	792	0.25%
2023/04/07	0	63.80	0	0.00	62.60	0	778	0.00%
2023/04/06	3	62.77	3	63.43	63.40	0	768	0.00%
2023/03/31	0	61.10	0	0.00	61.00	0	759	0.00%
2023/03/30	0	60.90	0	0.00	60.40	0	761	0.00%
2023/03/29	0	61.00	0	0.00	59.90	0	761	0.00%
2023/03/27	1	63.30	1	63.10	62.00	0	765	0.00%
2023/03/24	1	63.30	1	63.10	63.30	0	768	0.00%
2023/03/23	2	62.75	0	0.00	62.50	2	764	0.26%
2023/03/21	0	61.93	0	0.00	62.00	0	762	0.00%
2023/03/20	0	61.52	0	0.00	61.10	0	762	0.00%
2023/03/13	0	60.70	1.1	60.02	61.40	-1.1	801	-0.13%
2023/03/09	2	65.30	2	66.20	64.50	0	834	0.00%
2023/03/08	3	65.33	6	65.77	65.10	-3	830	-0.36%
2023/03/06	0	64.30	0	0.00	64.60	0	827	0.00%
2023/03/03	1	62.70	1	64.60	64.30	0	839	0.00%
2023/03/02	0	0.00	1	62.80	62.70	-1	850	-0.12%
2023/02/24	1	63.80	1	65.90	63.20	0	872	0.00%
2023/02/22	1	63.80	2	63.50	63.30	-1	941	-0.11%
2023/02/21	0	0.00	1	65.60	65.30	-1	978	-0.10%
2023/02/20	2	65.50	1	65.90	65.50	1	1,002	0.10%
2023/02/17	1	64.60	2	64.85	64.90	-1	1,024	-0.10%
2023/02/15	0.1	63.60	0	0.00	62.50	0.1	1,086	0.00%
2023/02/14	5	65.70	11	63.92	63.60	-6	1,116	-0.54%
2023/02/10	1	64.20	10	65.42	64.20	-9	1,190	-0.76%
2023/02/09	2	67.10	0	0.00	66.90	2	1,283	0.16%
2023/02/07	7	67.10	3	66.77	67.80	4	1,543	0.26%
2023/02/06	44.2	69.93	42	69.77	69.00	2.2	1,535	0.14%
2023/02/03	15	66.41	10.1	67.29	68.90	4.9	1,389	0.35%
2023/02/02	7	62.91	1	62.50	62.70	6	1,476	0.41%
2023/02/01	3	60.20	4	60.98	61.20	-1	1,569	-0.06%
2023/01/30	1	58.50	3	58.30	59.20	-2	1,570	-0.13%
2023/01/12	0	57.40	1	57.80	56.30	-1	1,566	-0.06%
2023/01/11	2	57.20	0	0.00	57.00	2	1,566	0.13%
2023/01/10	0	0.00	7	58.40	57.50	-7	1,564	-0.45%
2023/01/09	0	0.00	1	58.00	57.00	-1	1,563	-0.06%
2023/01/06	1	57.30	2	56.70	56.80	-1	1,563	-0.06%
2023/01/05	1	55.30	0	0.00	55.40	1	1,563	0.06%
2023/01/04	0	0.00	1	55.60	55.40	-1	1,563	-0.06%
2023/01/03	1	54.60	1	54.90	54.60	0	1,564	0.00%
2022/12/27	1	55.40	1	55.80	55.00	0	1,568	0.00%
2022/12/26	0	53.70	0	0.00	54.40	0	1,566	0.00%
2022/12/22	0	0.00	2	54.40	54.30	-2	1,567	-0.13%
2022/12/20	1	54.50	2	54.10	54.10	-1	1,577	-0.06%
2022/12/16	9	59.09	2	58.40	58.30	7	1,582	0.44%
2022/12/14	0	0.00	1	61.00	61.20	-1	1,596	-0.07%
2022/12/13	0	0.00	5	59.42	59.30	-5	1,600	-0.31%
2022/12/12	5	60.30	0	0.00	59.50	5	1,600	0.31%
2022/12/07	1	61.10	13	60.90	60.30	-12	1,597	-0.75%
2022/12/06	11.3	65.39	1	63.31	63.30	10.3	1,590	0.65%
2022/12/05	4	64.70	2	65.10	64.90	2	1,576	0.13%
2022/12/02	4	64.53	3	64.90	64.10	1	1,563	0.06%
2022/12/01	1	63.70	4	63.18	63.70	-3	1,539	-0.19%
2022/11/30	1	61.70	0	0.00	61.50	1	1,524	0.07%
2022/11/29	4	59.10	2	59.25	60.00	2	1,523	0.13%
2022/11/28	0	0.00	6	60.57	60.90	-6	1,520	-0.39%
2022/11/25	1	61.70	3	62.10	61.70	-2	1,519	-0.13%
2022/11/24	1	61.80	2	59.70	61.80	-1	1,506	-0.07%
2022/11/23	2	58.65	1	59.20	58.50	1	1,491	0.07%
2022/11/22	3	60.00	8	59.73	59.20	-5	1,488	-0.34%
2022/11/21	0	0.00	1	62.40	60.60	-1	1,476	-0.07%
2022/11/18	13	67.16	6	63.38	62.80	7	1,455	0.48%
2022/11/17	5	66.06	15	66.01	66.20	-10	1,395	-0.72%
2022/11/16	1	66.10	1	65.50	66.00	0	1,359	0.00%
2022/11/15	4	65.13	6	64.68	65.50	-2	1,338	-0.15%
2022/11/14	2	64.45	9	64.71	64.30	-7	1,315	-0.53%
2022/11/11	19	65.28	0	0.00	64.10	19	1,302	1.46%
2022/11/10	3	63.67	4	64.18	65.20	-1	1,250	-0.08%
2022/11/09	6	65.23	2	65.20	65.20	4	1,227	0.33%
2022/11/08	9	64.91	13	64.95	64.30	-4	1,203	-0.33%
2022/11/07	23	66.04	19	66.38	66.90	4	1,154	0.35%
2022/11/04	27	66.01	23	65.93	65.30	4	1,057	0.38%
2022/11/03	18	59.50	19	59.89	61.10	-1	880	-0.11%
2022/11/02	7	55.84	0	0.00	55.60	7	782	0.90%
2022/11/01	12	56.17	22	56.19	56.20	-10	753	-1.33%
2022/10/31	19	53.95	19	54.55	56.60	0	690	0.00%
2022/10/28	21	53.35	4.1	52.82	54.40	17	529	3.20%
2022/10/24	2	47.10	2	47.75	46.70	0	452	0.00%
2022/10/18	0.1	47.85	0	0.00	47.50	0.1	462	0.02%
2022/10/13	0	0.00	2	44.30	44.15	-2	475	-0.42%
2022/10/11	0	0.00	4	47.23	47.20	-4	477	-0.84%
2022/10/04	0	51.75	0	0.00	52.70	0	510	0.01%
2022/09/26	0	0.00	5	50.76	50.60	-5	546	-0.91%
2022/09/23	2	59.00	0	0.00	56.20	2	551	0.36%
2022/09/21	3	57.76	2	57.40	57.70	1	561	0.18%
2022/09/19	0	0.00	1	56.60	56.60	-1	561	-0.18%
2022/09/14	0	0.00	1	57.20	59.60	-1	618	-0.16%
2022/09/08	0	58.00	0	0.00	58.00	0	662	0.00%
2022/09/07	0	59.00	0	0.00	58.50	0	687	0.00%
2022/09/06	0	0.00	2	58.90	59.30	-2	693	-0.29%
2022/09/01	0	64.40	0	0.00	63.20	0	727	0.00%
2022/08/22	0.2	67.80	0	0.00	66.90	0.2	940	0.02%
2022/08/19	1	69.90	1	70.60	69.70	0	940	0.00%
2022/08/18	1	68.50	0	0.00	70.00	1	949	0.11%
2022/08/17	0	0.00	1	69.40	69.20	-1	953	-0.10%
2022/08/16	1	70.00	93	69.67	70.20	-92	961	-9.57%
2022/08/15	0	0.00	5	69.20	70.20	-5	957	-0.52%
2022/08/12	5	67.70	0	0.00	68.50	5	953	0.52%
2022/08/09	0	61.00	0	0.00	65.50	0	980	0.00%
2022/08/08	1	65.20	0	0.00	65.60	1	978	0.10%
2022/08/05	0	0.00	1	67.30	67.30	-1	984	-0.10%
2022/08/02	0	67.00	5	65.26	65.80	-5	997	-0.50%
2022/07/29	0	70.70	0	0.00	68.60	0	1,007	0.00%
2022/07/27	0	79.90	0	0.00	80.20	0	1,017	0.00%
2022/07/26	0	80.50	0	0.00	79.90	0	1,025	0.00%
2022/07/25	0	0.00	1	82.90	83.00	-1	1,032	-0.10%
2022/07/22	2	85.25	0	0.00	83.90	2	1,046	0.19%
2022/07/19	2	81.10	2	81.20	81.40	0	1,094	0.00%
2022/07/18	0	81.50	0	0.00	81.30	0	1,101	0.00%
2022/07/12	0.1	73.40	3	73.00	72.40	-2.9	1,113	-0.26%
2022/07/11	0	0.00	1	78.40	78.00	-1	1,119	-0.09%
2022/07/08	1	76.80	10	78.27	78.30	-9	1,123	-0.80%
2022/07/06	1	77.90	1	77.10	76.60	0	1,155	0.00%
2022/07/01	0	82.30	1	77.00	76.90	-1	1,173	-0.09%
2022/06/29	3	86.77	2	86.20	86.10	1	1,155	0.09%
2022/06/28	0	92.40	0	0.00	87.90	0	1,214	0.00%
2022/06/23	1	88.40	1	88.90	88.80	0	1,219	0.00%
2022/06/22	0	0.00	20	89.21	89.10	-20	1,212	-1.65%
2022/06/20	5	98.26	1	100.00	95.20	4	1,221	0.33%
2022/06/17	1.1	104.92	0	0.00	102.50	1.1	1,201	0.09%
2022/06/16	2	108.00	2	111.75	106.50	0	1,198	0.00%
2022/06/15	1	109.00	1	109.50	108.50	0	1,183	0.00%
2022/06/14	3	110.17	1	109.00	111.50	2	1,191	0.17%
2022/06/13	1	113.00	1	112.00	113.00	0	1,179	0.00%
2022/06/10	8	115.50	6	115.25	115.00	2	1,182	0.17%
2022/06/09	1	116.00	0	0.00	116.00	1	1,172	0.09%
2022/06/07	1	113.50	1	114.50	114.50	0	1,150	0.00%
2022/06/06	3	117.50	3.1	117.66	115.00	-0.1	1,153	-0.01%
2022/06/02	4	117.25	4	117.63	117.00	0	1,154	0.00%
2022/06/01	3	116.50	5	116.40	117.50	-2	1,155	-0.17%
2022/05/31	4	113.75	5	112.50	115.00	-1	1,144	-0.09%
2022/05/30	3	108.33	2	107.50	108.00	1	1,133	0.09%
2022/05/27	1	102.50	1	102.50	102.50	0	1,156	0.00%
2022/05/26	4	102.38	3	102.67	100.00	1	1,170	0.09%
2022/05/18	6	110.67	7	111.93	108.50	-1	1,297	-0.08%
2022/05/17	2	108.50	1	108.00	109.50	1	1,357	0.07%
2022/05/16	6	106.33	5	105.90	104.50	1	1,354	0.07%
2022/05/13	2	107.75	3	108.17	107.50	-1	1,348	-0.07%
2022/05/12	5	105.30	4	104.63	104.50	1	1,358	0.07%
2022/05/11	1	103.00	2	106.00	105.50	-1	1,373	-0.07%
2022/05/10	1.1	105.42	1	104.00	105.00	0.1	1,425	0.01%
2022/05/09	0.1	103.50	0	0.00	100.50	0.1	1,460	0.01%
2022/05/05	2	109.00	1	110.50	109.50	1	1,452	0.07%
2022/05/04	10	105.00	0	0.00	105.50	10	1,453	0.69%
2022/05/03	0	0.00	1	104.50	105.50	-1	1,462	-0.07%
2022/04/29	2	103.75	0	0.00	102.50	2	1,469	0.14%
2022/04/28	1	99.70	0	0.00	101.50	1	1,484	0.07%
2022/04/27	0	0.00	1	100.00	102.50	-1	1,497	-0.07%
2022/04/26	20	103.75	20	102.00	101.50	0	1,478	0.00%
2022/04/25	21	105.00	97	106.40	106.00	-76	1,489	-5.10%
2022/04/22	21	111.50	0	0.00	111.00	21	1,494	1.41%
2022/04/21	10	115.20	10	113.00	114.00	0	1,511	0.00%
2022/04/20	20	114.90	9	114.78	115.00	11	1,513	0.73%
2022/04/19	0	0.00	4	116.00	116.00	-4	1,514	-0.26%
2022/04/18	2	114.00	2	114.00	113.50	0	1,535	0.00%
2022/04/15	0	117.00	0	0.00	113.00	0	1,534	0.00%
2022/04/14	2	117.50	1	117.50	117.00	1	1,548	0.06%
2022/04/13	2	119.00	1	119.00	119.00	1	1,561	0.06%
2022/04/12	9	119.89	4	119.63	119.50	5	1,562	0.32%
2022/04/11	10	127.35	2	125.00	123.50	8	1,544	0.52%
2022/04/08	5	130.50	1	130.00	130.50	4	1,575	0.25%
2022/04/07	2	133.25	2	132.50	131.50	0	1,581	0.00%
2022/04/06	0	140.25	3	137.67	139.00	-3	1,599	-0.19%
2022/04/01	1	140.00	1	140.00	140.00	0	1,669	0.00%
2022/03/31	43	144.78	51	143.35	141.50	-8	1,716	-0.47%
2022/03/30	10	142.50	10	142.50	141.50	0	1,667	0.00%
2022/03/29	1	142.00	3	143.00	142.00	-2	1,701	-0.12%
2022/03/28	1	138.00	0	0.00	142.00	1	1,721	0.06%
2022/03/25	1	142.00	0	0.00	140.00	1	1,742	0.06%
2022/03/24	0	0.00	1	143.00	143.00	-1	1,770	-0.06%
2022/03/23	1	141.50	1	143.00	142.50	0	1,791	0.00%
2022/03/22	1	137.00	0	0.00	138.50	1	1,820	0.05%
2022/03/21	5	138.00	7	139.64	138.50	-2	1,850	-0.11%
2022/03/18	9	135.61	7	136.57	137.50	2	1,877	0.11%
2022/03/17	0	0.00	2	133.00	136.00	-2	1,902	-0.11%
2022/03/16	1	130.00	2	129.00	128.00	-1	1,918	-0.05%
2022/03/15	9	128.78	3	128.17	128.00	6	1,931	0.31%
2022/03/14	2	133.50	2	133.50	133.50	0	1,944	0.00%
2022/03/11	1	134.50	1	134.00	134.00	0	2,009	0.00%
2022/03/10	25	135.60	22	135.07	135.50	3	2,031	0.15%
2022/03/09	27	133.87	27	132.61	132.50	0	2,068	0.00%
2022/03/08	1	132.50	6	133.83	132.50	-5	2,182	-0.23%
2022/03/07	31	140.87	26	139.48	138.50	5	2,340	0.21%
2022/03/04	1	146.50	7	149.36	145.50	-6	2,488	-0.24%
2022/03/03	3	149.00	1	148.50	148.50	2	2,499	0.08%
2022/03/02	24	143.69	24	146.02	147.00	0	2,497	0.00%
2022/02/24	4	139.38	2	140.00	137.00	2	2,552	0.08%
2022/02/22	26.2	145.13	23	142.87	142.00	3.2	2,658	0.12%
2022/02/21	1	147.50	4	148.88	150.00	-3	2,744	-0.11%
2022/02/18	5	146.50	15	148.23	148.50	-10	2,884	-0.35%
2022/02/17	15	150.33	8.3	148.67	143.50	6.7	2,978	0.22%
2022/02/16	0	0.00	1	144.50	143.00	-1	3,150	-0.03%
2022/02/15	0	141.00	1	138.50	139.50	-1	3,628	-0.03%
2022/02/14	4	139.63	4	139.13	141.00	0	3,913	0.00%
2022/02/11	11	144.27	11	145.00	145.00	0	3,943	0.00%
2022/02/10	13.2	142.13	15	143.07	143.50	-1.8	3,966	-0.05%
2022/02/09	20	139.85	4	140.88	141.50	16	3,980	0.40%
2022/02/08	1	134.50	1	134.00	133.00	0	4,009	0.00%
2022/02/07	14	133.00	0.3	131.00	132.50	13.7	4,069	0.34%
2022/01/26	3	129.67	2	129.25	129.00	1	4,146	0.02%
2022/01/25	1	130.00	4	131.00	127.50	-3	4,345	-0.07%
2022/01/24	1	131.50	1	134.00	134.50	0	4,448	0.00%
2022/01/21	2	136.50	17	134.24	134.00	-15	4,495	-0.33%
2022/01/20	15	133.83	15	136.00	140.00	0	4,631	0.00%
2022/01/19	1	135.00	0	0.00	135.00	1	4,645	0.02%
2022/01/18	24	138.23	3.1	136.07	136.00	20.9	4,728	0.44%
2022/01/17	12	134.17	1	136.00	138.00	11	4,793	0.23%
2022/01/14	2	134.50	0.1	133.50	133.50	1.9	4,844	0.04%
2022/01/13	1	130.00	0	0.00	130.00	1	4,933	0.02%
2022/01/12	13	130.54	0	0.00	130.00	13	4,974	0.26%
2022/01/11	16	130.91	6.1	130.44	130.00	10	5,013	0.20%
2022/01/10	0	0.00	4.1	135.73	137.50	-4.1	5,012	-0.08%
2022/01/07	4	135.76	1	135.50	135.50	3	5,028	0.06%
2022/01/06	3	141.17	2.5	141.38	140.00	0.5	5,026	0.01%
2022/01/05	23.1	146.07	1	147.50	144.50	22.1	5,042	0.44%
2022/01/04	3	151.67	3	151.50	150.00	0	5,063	0.00%
2022/01/03	7	152.79	7.1	153.16	151.00	-0.1	5,120	0.00%
2021/12/30	0	0.00	1	150.00	150.00	-1	5,139	-0.02%
2021/12/29	6.3	150.60	2	150.51	151.50	4.3	5,192	0.08%
2021/12/28	26	152.54	15	153.43	153.50	11	5,267	0.21%
2021/12/27	5.2	151.21	5.1	150.55	153.00	0.1	5,275	0.00%
2021/12/24	1.1	149.09	0	0.00	145.00	1.1	5,292	0.02%
2021/12/23	35	148.99	11	151.45	147.50	24	5,360	0.45%
2021/12/22	8	147.44	7	147.79	147.00	1	5,414	0.02%
2021/12/21	1	147.44	3	147.67	146.50	-2	5,552	-0.04%
2021/12/20	7	146.36	4	147.25	143.50	3	5,757	0.05%
2021/12/17	2	143.01	4	144.38	144.50	-2	5,817	-0.03%
2021/12/16	11.1	146.81	5.1	147.41	148.00	6	5,855	0.10%
2021/12/15	35	139.03	33	138.42	138.00	2	5,857	0.03%
2021/12/14	17.5	139.20	4.1	138.65	136.00	13.4	5,909	0.23%
2021/12/13	13	144.12	8	144.13	143.50	5	6,037	0.08%
2021/12/10	18	149.53	5	150.00	149.50	13	6,208	0.21%
2021/12/09	2	148.50	2	149.00	147.50	0	6,345	0.00%
2021/12/08	9	147.72	4	148.25	147.50	5	6,450	0.08%
2021/12/07	21.6	152.78	9	150.33	148.00	12.6	6,508	0.19%
2021/12/06	3	156.34	0	0.00	153.00	3	6,555	0.05%
2021/12/03	15	158.67	13	159.35	159.00	2	6,615	0.03%
2021/12/02	59.3	161.27	49	158.13	157.00	10.3	6,673	0.15%
2021/12/01	33	161.03	32	162.75	168.50	1	6,636	0.01%
2021/11/30	21	165.57	30.2	167.26	168.50	-9.2	6,564	-0.14%
2021/11/29	7	149.56	6	151.98	153.50	1	6,503	0.02%
2021/11/26	13	148.54	7	149.29	150.00	6	6,666	0.09%
2021/11/25	4.6	151.91	3	152.33	150.50	1.6	6,865	0.02%
2021/11/24	2.2	154.50	3	154.50	154.50	-0.8	7,011	-0.01%
2021/11/23	15.1	154.27	39	154.00	152.00	-23.9	7,129	-0.34%
2021/11/22	33	159.97	7.5	161.10	162.50	25.5	7,390	0.35%
2021/11/19	10	161.50	11	160.05	159.00	-1	7,629	-0.01%
2021/11/18	35.3	162.49	25.1	162.71	158.00	10.1	7,653	0.13%
2021/11/17	77	169.69	34.1	169.39	169.00	42.9	7,661	0.56%
2021/11/16	20	164.55	18.2	165.80	167.00	1.8	7,615	0.02%
2021/11/15	65	165.88	59	167.75	163.00	6	7,742	0.08%
2021/11/12	250.1	160.63	245.5	161.94	161.00	4.6	7,599	0.06%	大買/大賣/
2021/11/11	27.2	145.28	105	149.85	153.50	-77.8	7,250	-1.07%	大賣/
2021/11/10	8	138.00	20.1	136.76	140.00	-12.1	7,056	-0.17%
2021/11/09	9	132.11	19	134.21	134.00	-10	7,163	-0.14%
2021/11/08	15	132.93	14	133.89	130.50	1	7,220	0.01%
2021/11/05	32	132.05	7.2	132.83	134.00	24.9	7,210	0.34%
2021/11/04	14	137.14	20	136.40	136.50	-6	7,226	-0.08%
2021/11/03	30	136.67	30	138.08	139.00	0	7,220	0.00%
2021/11/02	93.2	140.37	47.6	138.57	135.00	45.6	7,166	0.64%
2021/11/01	27	140.19	37	140.09	142.00	-10	6,977	-0.14%
2021/10/29	28	133.77	16.1	135.46	133.50	11.9	6,900	0.17%
2021/10/28	38	136.80	66.1	138.14	134.00	-28.1	6,894	-0.41%
2021/10/27	14	131.29	16	132.56	132.50	-2	6,787	-0.03%
2021/10/26	47.1	132.17	15	131.07	129.00	32	6,819	0.47%
2021/10/25	24.4	130.98	26.1	131.09	133.00	-1.7	6,799	-0.02%
2021/10/22	9.3	126.98	21	128.36	127.50	-11.7	6,799	-0.17%
2021/10/21	25	126.82	26.1	127.79	124.00	-1.1	6,796	-0.02%
2021/10/20	23	120.76	9.1	120.72	123.00	14	6,816	0.20%
2021/10/19	8.2	118.76	12.2	119.34	119.50	-4	6,859	-0.06%
2021/10/18	9	113.22	6.1	114.39	116.00	2.9	6,985	0.04%
2021/10/15	4	115.00	7.6	115.36	113.50	-3.6	7,371	-0.05%
2021/10/14	8	113.00	5.5	112.55	112.00	2.5	7,551	0.03%
2021/10/13	7.1	113.26	7.1	112.49	111.00	0	7,609	0.00%
2021/10/12	9	114.67	25	113.34	113.00	-16	7,760	-0.21%
2021/10/08	21.6	122.83	24.4	122.47	120.50	-2.8	7,862	-0.04%
2021/10/07	24	119.38	21	120.33	119.50	3	7,868	0.04%
2021/10/06	10	117.65	11	117.41	116.50	-1	7,948	-0.01%
2021/10/05	29	114.52	27	114.98	118.00	2	8,084	0.02%
2021/10/04	21	117.17	15	117.27	111.00	6	8,229	0.07%
2021/10/01	22	126.16	10	122.90	120.50	12	8,416	0.14%
2021/09/30	49.4	133.24	44	133.66	131.50	5.4	8,517	0.06%
2021/09/29	26	132.29	16	133.41	129.00	10	8,590	0.12%
2021/09/28	26	139.37	22	139.32	140.00	4	8,624	0.05%
2021/09/27	31	138.85	26.1	139.06	142.50	4.9	8,490	0.06%
2021/09/24	14	128.50	15	129.33	132.00	-1	8,325	-0.01%
2021/09/23	7.5	128.73	38	128.58	126.00	-30.5	8,236	-0.37%
2021/09/22	12.6	132.61	12	133.71	129.00	0.6	8,182	0.01%
2021/09/17	12	134.83	17	134.68	137.50	-5	8,120	-0.06%
2021/09/16	13	136.27	13	135.50	135.00	0	8,051	0.00%
2021/09/15	55	131.36	17	132.18	135.00	38	7,897	0.48%
2021/09/14	26	129.13	28	129.41	131.00	-2	7,714	-0.03%
2021/09/13	24	127.96	47	128.16	124.00	-23	7,560	-0.30%
2021/09/10	26	124.71	10	124.90	127.00	16	7,474	0.21%
2021/09/09	40	123.10	37	121.38	124.50	3	7,416	0.04%
2021/09/08	20	118.40	15	119.00	117.00	5	7,316	0.07%
2021/09/07	32	120.30	37	121.20	123.50	-5	7,255	-0.07%
2021/09/06	14.1	127.55	30	122.85	122.00	-15.9	7,179	-0.22%
2021/09/03	41	135.07	31	131.52	130.00	10	7,155	0.14%
2021/09/02	22	138.25	16	137.69	135.00	6	7,337	0.08%
2021/09/01	61	150.70	93	149.06	146.50	-32	7,370	-0.43%
2021/08/31	68	145.64	69	145.12	149.00	-1	7,208	-0.01%
2021/08/30	65	142.61	48	142.47	137.00	17	6,995	0.24%
2021/08/27	49.1	138.97	57	137.63	135.00	-7.9	6,873	-0.11%
2021/08/26	66	138.30	71	139.06	141.00	-5	6,769	-0.07%
2021/08/25	96	133.96	92.5	134.62	135.00	3.5	6,608	0.05%
2021/08/24	29	125.67	52	125.45	128.00	-23	6,442	-0.36%
2021/08/23	53	122.39	35	123.54	125.00	18	6,419	0.28%
2021/08/20	41.1	118.58	18	118.42	117.00	23.1	6,305	0.37%
2021/08/19	54	123.09	21	122.12	116.00	33	6,190	0.53%
2021/08/18	20	114.93	9.1	116.77	118.00	10.9	5,931	0.18%
2021/08/17	22	121.57	22.5	120.82	116.50	-0.5	5,839	-0.01%
2021/08/16	8	115.19	12	116.00	120.00	-4	5,703	-0.07%
2021/08/13	39	117.35	37	116.78	121.00	2	5,605	0.04%
2021/08/12	9	114.44	10.1	114.51	117.50	-1.1	5,462	-0.02%
2021/08/11	3.1	110.16	5	110.10	107.00	-1.9	5,376	-0.04%
2021/08/10	9.1	118.14	7	116.79	116.50	2.1	5,319	0.04%
2021/08/09	5.1	111.78	7	112.71	112.50	-1.9	5,237	-0.04%
2021/08/06	3.1	120.74	1.2	121.19	117.00	1.9	5,191	0.04%
2021/08/05	13	123.04	1	125.00	122.50	12	5,178	0.23%
2021/08/04	13.4	122.75	11	121.18	122.50	2.4	5,177	0.05%
2021/08/03	2	124.25	3	124.17	122.00	-1	5,150	-0.02%
2021/08/02	2.1	121.00	1	120.00	120.00	1.1	5,104	0.02%
2021/07/30	6.1	126.56	3	122.33	119.00	3.1	5,061	0.06%
2021/07/29	1	128.50	3	122.50	128.00	-2	5,003	-0.04%
2021/07/28	5	119.90	4	116.38	118.50	1	4,941	0.02%
2021/07/27	4	131.13	4	129.75	127.00	0	4,870	0.00%
2021/07/26	19	138.34	17	138.79	133.50	2	4,824	0.04%
2021/07/23	13.1	133.37	12	132.92	133.00	1.1	4,700	0.02%
2021/07/22	78.2	136.46	104.2	133.67	133.50	-26	4,632	-0.56%	大賣/
2021/07/21	112.2	130.90	78	130.97	135.00	34.2	4,478	0.76%	大買/
2021/07/20	19	123.29	27	124.24	126.50	-8	4,076	-0.20%
2021/07/19	4	118.88	8	117.56	115.00	-4	3,886	-0.10%
2021/07/16	27	121.17	19	121.05	120.00	8	3,859	0.21%
2021/07/15	10	112.75	34	117.06	118.50	-24	3,695	-0.65%
2021/07/14	4	105.75	14	104.87	108.00	-10	3,595	-0.28%
2021/07/13	22	110.45	20	112.08	109.50	2	3,546	0.06%
2021/07/12	39	114.95	43	116.05	115.00	-4	3,468	-0.11%
2021/07/09	87	105.66	58	106.42	109.00	29	3,288	0.88%
2021/07/08	11	101.88	22.2	103.10	104.50	-11.2	3,083	-0.36%
2021/07/07	17	97.54	18	97.12	95.00	-1	2,845	-0.04%
2021/07/06	31.1	94.92	39	93.92	92.50	-7.9	2,748	-0.29%
2021/07/05	6	92.55	20	94.35	95.90	-14	2,734	-0.51%
2021/07/02	0	0.00	6	85.38	87.20	-6	2,643	-0.23%
2021/07/01	32	85.76	19	86.06	85.00	13	2,664	0.49%
2021/06/30	0	0.00	13	81.92	83.90	-13	2,686	-0.48%
2021/06/29	2.1	83.54	3	83.70	82.10	-0.9	2,787	-0.03%
2021/06/28	0	0.00	13	83.03	83.70	-13	3,250	-0.40%
2021/06/25	1	83.60	0	0.00	83.00	1	3,459	0.03%
2021/06/24	0	0.00	39	81.73	81.80	-39	3,557	-1.10%
2021/06/23	4	83.00	8	82.80	82.50	-4	3,833	-0.10%
2021/06/22	11	80.61	0	0.00	80.20	11	4,320	0.25%
2021/06/21	5	82.64	6	83.92	81.30	-1	4,429	-0.02%
2021/06/18	5	88.30	6	85.35	84.80	-1	4,738	-0.02%
2021/06/17	1	86.20	1	85.90	85.80	0	4,830	0.00%
2021/06/16	1	85.80	4	85.10	85.10	-3	4,843	-0.06%
2021/06/15	6	87.93	7	88.10	87.40	-1	4,848	-0.02%
2021/06/11	6	87.38	7	87.24	86.30	-1	4,868	-0.02%
2021/06/10	33	93.60	34	89.99	88.20	-1	4,837	-0.02%
2021/06/09	48	90.60	59	91.71	93.80	-11	4,614	-0.24%
2021/06/08	3	85.77	0	0.00	85.30	3	4,479	0.07%
2021/06/07	7	83.87	2	84.50	84.70	5	4,444	0.11%
2021/06/04	18	86.68	17	87.05	85.10	1	4,421	0.02%
2021/06/03	21	86.55	15	86.68	85.00	6	4,386	0.14%
2021/06/02	46	86.03	19	86.01	84.30	27	4,339	0.62%
2021/06/01	19	83.89	10	85.27	88.30	9	4,177	0.22%
2021/05/31	19	79.17	30	75.21	80.30	-11	4,056	-0.27%
2021/05/28	20	72.66	1	70.50	73.00	19	3,994	0.48%
2021/05/27	1	70.10	0	0.00	68.90	1	4,028	0.03%
2021/05/26	2	70.10	0	0.00	70.10	2	4,033	0.05%
2021/05/25	1	68.00	6	69.77	68.00	-5	4,031	-0.12%
2021/05/21	0	0.00	1	64.50	63.80	-1	4,047	-0.02%
2021/05/20	38	65.46	0	0.00	62.00	38	4,075	0.93%
2021/05/19	0	0.00	1	63.20	65.50	-1	4,097	-0.02%
2021/05/18	2	60.00	0	0.00	60.50	2	4,147	0.05%
2021/05/17	1	60.80	0	0.00	55.00	1	4,176	0.02%
2021/05/14	1	61.20	0	0.00	61.00	1	4,171	0.02%
2021/05/13	8	64.30	8	59.69	63.30	0	4,162	0.00%
2021/05/12	5	64.30	10	65.34	61.10	-5	4,160	-0.12%
2021/05/11	6	67.38	6	66.62	66.10	0	4,139	0.00%
2021/05/10	6	75.50	5	72.51	72.10	1	4,136	0.02%
2021/05/07	0	0.00	1	74.00	76.40	-1	4,138	-0.02%
2021/05/06	11	71.41	11.3	71.95	72.20	-0.3	4,139	-0.01%
2021/05/03	1	78.30	0	0.00	76.30	1	4,143	0.02%
2021/04/29	1	83.80	1	84.30	82.60	0	4,131	0.00%
2021/04/28	3	88.20	6	87.70	85.00	-3	4,149	-0.07%
2021/04/27	2	87.25	2	87.14	87.30	0	4,187	0.00%
2021/04/26	1	85.00	3.1	84.91	85.00	-2.1	4,233	-0.05%
2021/04/23	2	83.40	12	83.51	83.80	-10	4,397	-0.23%
2021/04/22	7	84.34	11	85.39	81.10	-4	4,626	-0.09%
2021/04/21	3	88.37	4	87.93	89.20	-1	4,602	-0.02%
2021/04/20	10	88.49	4	88.10	88.20	6	4,619	0.13%
2021/04/19	8	87.20	4	87.10	87.00	4	4,606	0.09%
2021/04/16	6	86.27	9	87.25	86.00	-3	4,600	-0.07%
2021/04/15	2	82.95	5.2	84.94	85.40	-3.2	4,571	-0.07%
2021/04/14	1	82.80	5	81.50	83.20	-4	4,591	-0.09%
2021/04/13	0	0.00	2	84.80	82.50	-2	4,620	-0.04%
2021/04/12	18	86.32	17	85.56	82.40	1	4,650	0.02%
2021/04/09	53	93.22	43	91.90	89.50	10	4,713	0.21%
2021/04/08	15	88.07	12	87.96	88.20	3	4,824	0.06%
2021/04/07	13	88.72	10	87.92	87.50	3	5,301	0.06%
2021/04/06	3	89.33	3	89.30	88.30	0	5,451	0.00%
2021/04/01	16	91.44	17.4	90.81	88.10	-1.4	5,410	-0.03%
2021/03/31	80	95.18	67.1	95.61	91.40	12.9	5,336	0.24%
2021/03/30	19	88.34	27	89.76	92.40	-8	4,932	-0.16%
2021/03/29	23	85.57	25	85.24	84.00	-2	4,798	-0.04%
2021/03/26	64.1	85.31	63	85.43	85.20	1.1	4,834	0.02%
2021/03/25	121	82.30	111	82.04	84.70	10	4,620	0.22%	大買/大賣/
2021/03/24	13	74.97	25	79.86	81.40	-12	4,333	-0.28%
2021/03/23	59	74.59	74	75.14	74.00	-15	4,595	-0.33%
2021/03/22	27	69.37	17	68.18	71.10	10	4,348	0.23%
2021/03/19	3	67.10	6	66.10	67.30	-3	4,351	-0.07%
2021/03/18	2	66.55	3	66.33	65.90	-1	4,544	-0.02%
2021/03/17	11	66.60	6	66.58	65.60	5	4,816	0.10%
2021/03/16	2	66.55	3.1	66.05	65.20	-1	5,053	-0.02%
2021/03/15	0	0.00	2.2	66.18	65.10	-2.2	5,098	-0.04%
2021/03/12	1	62.20	0	0.00	63.80	1	5,043	0.02%
2021/03/11	0	0.00	2	63.00	62.50	-2	5,047	-0.04%
2021/03/09	2	59.70	0	0.00	59.00	2	5,078	0.04%
2021/03/08	0	0.00	2	63.10	62.00	-2	5,077	-0.04%
2021/03/05	0	63.00	0	0.00	62.60	0	5,088	0.00%
2021/03/04	0	0.00	0	68.00	62.10	0	5,134	0.00%
2021/03/02	1	64.40	0	0.00	62.50	1	5,139	0.02%
2021/02/26	2	63.40	7	63.50	64.20	-5	5,139	-0.10%
2021/02/25	3	62.97	0	0.00	62.60	3	5,301	0.06%
2021/02/24	1	63.50	0	0.00	63.20	1	5,405	0.02%
2021/02/23	1	63.70	0	0.00	63.80	1	5,434	0.02%
2021/02/22	6	64.92	8	65.39	64.80	-2	5,439	-0.04%
2021/02/19	3	64.00	0	0.00	64.90	3	5,423	0.06%
2021/02/18	1	63.70	1	64.60	64.30	0	5,400	0.00%
2021/02/17	0	60.25	0	0.00	60.90	0	5,349	0.00%
2021/02/05	1	56.80	1	57.00	56.50	0	5,320	0.00%
2021/02/04	0	62.40	0	0.00	57.40	0	5,329	0.00%
2021/02/02	2	58.70	3	58.97	59.10	-1	5,501	-0.02%
2021/01/28	3	60.10	1	60.30	60.10	2	5,519	0.04%
2021/01/26	0	0.00	51	59.60	58.60	-51	5,500	-0.93%
2021/01/25	0	0.00	0	61.80	60.00	0	5,485	0.00%
2021/01/22	0	0.00	1	61.30	61.50	-1	5,471	-0.02%
2021/01/21	3	61.50	1	61.20	60.40	2	5,461	0.04%
2021/01/20	5	63.42	6.2	62.02	60.60	-1.2	5,438	-0.02%
2021/01/19	12	67.66	10	67.53	65.20	2	5,382	0.04%
2021/01/18	28	68.11	28	68.55	67.70	0	5,321	0.00%
2021/01/15	17.2	68.22	17	69.68	69.90	0.2	5,149	0.00%
2021/01/13	4	62.80	1	64.30	64.40	3	4,885	0.06%
2021/01/12	0	62.00	2	61.45	61.50	-2	4,855	-0.04%
2021/01/11	0	0.00	0	64.10	63.80	0	4,835	0.00%
2021/01/08	2	65.60	3	64.77	63.30	-1	4,847	-0.02%
2021/01/07	2	64.70	2	65.45	65.30	0	4,937	0.00%
2021/01/06	30	68.28	30	68.62	63.70	0	4,958	0.00%
2021/01/05	4	67.73	3	67.03	67.60	1	4,950	0.02%
2021/01/04	17	70.06	9	70.06	69.00	8	4,909	0.16%
2020/12/31	15.1	69.08	25	69.66	69.60	-9.9	4,771	-0.21%
2020/12/30	95	68.97	78	68.99	66.70	17	4,517	0.38%
2020/12/29	41	64.35	47	64.13	66.00	-6	3,990	-0.15%
2020/12/28	25	60.63	26	60.62	60.00	-1	3,785	-0.03%
2020/12/25	3	61.00	2	61.20	60.00	1	3,735	0.03%
2020/12/24	10.1	62.60	7	61.81	60.70	3.1	3,695	0.08%
2020/12/23	11	60.60	14	60.86	62.60	-3	3,617	-0.08%
2020/12/22	19	62.37	23	62.15	58.90	-4	3,540	-0.11%
2020/12/21	11	60.40	16	60.22	59.10	-5	3,390	-0.15%
2020/12/18	43	62.98	30	63.21	62.00	13	3,319	0.39%
2020/12/17	73	64.27	70	64.43	63.10	3	3,093	0.10%
2020/12/16	4	59.35	11	59.62	60.90	-7	2,708	-0.26%
2020/12/15	33	57.48	63	57.60	55.40	-30	2,608	-1.15%
2020/12/14	37	60.81	17	61.46	61.50	20	2,487	0.80%
2020/12/11	52	59.98	64	60.82	62.10	-12	2,274	-0.53%
2020/12/10	77	53.75	82	54.36	56.50	-5	1,973	-0.25%
2020/12/09	6	47.83	7	50.00	51.40	-1	1,691	-0.06%
2020/12/08	1	47.00	2	47.48	46.80	-1	1,617	-0.06%
2020/12/07	4	45.86	0	0.00	46.00	4	1,599	0.25%
2020/12/04	5	46.10	2	45.90	45.85	3	1,581	0.19%
2020/12/03	3	47.63	3	47.67	46.50	0	1,563	0.00%
2020/12/02	1	46.05	1	46.10	46.00	0	1,524	0.00%
2020/12/01	3	46.97	0	0.00	46.65	3	1,513	0.20%
2020/11/30	13	48.05	4	48.45	47.30	9	1,499	0.60%
2020/11/27	1	45.70	0	0.00	46.00	1	1,450	0.07%
2020/11/26	1	45.75	0	0.00	46.40	1	1,438	0.07%
2020/11/25	12	46.65	18	45.83	45.25	-6	1,409	-0.43%
2020/11/24	48	48.73	42	48.77	47.00	6	1,353	0.44%
2020/11/23	12	46.15	5	46.87	48.10	7	1,182	0.59%
2020/11/20	8	43.58	3	43.13	43.75	5	1,067	0.47%
2020/11/19	6	41.96	2	42.05	42.00	4	1,009	0.40%
2020/11/18	1.1	42.50	1	42.25	42.40	0.1	986	0.01%
2020/11/16	1	42.80	1	41.95	40.40	0	977	0.00%
2020/11/13	1	41.60	1	41.30	41.25	0	964	0.00%
2020/11/12	1	41.55	5	41.60	41.80	-4	964	-0.41%
2020/11/11	3	42.80	4	43.05	42.80	-1	961	-0.10%
2020/11/10	15.1	43.53	12	44.00	42.20	3.1	940	0.33%
2020/11/09	0	0.00	1	41.20	42.10	-1	801	-0.12%
2020/11/06	1	38.50	3	38.35	38.30	-2	767	-0.26%
2020/11/05	0	0.00	2	39.00	39.00	-2	759	-0.26%
2020/11/02	0	0.00	3	38.85	38.80	-3	782	-0.38%
2020/10/30	7	40.44	6	39.83	39.45	1	785	0.13%
2020/10/29	0	0.00	3	39.35	40.80	-3	786	-0.38%
2020/10/28	5	40.96	2	40.50	40.50	3	791	0.38%
2020/10/27	4	40.55	1	40.50	40.40	3	788	0.38%
2020/10/26	2	40.95	0	0.00	40.00	2	786	0.25%
2020/10/20	6	41.14	1	41.40	41.35	5	848	0.59%
2020/10/19	3	42.50	1	42.25	42.20	2	842	0.24%
2020/10/16	3	41.70	1	41.90	42.30	2	846	0.24%
2020/10/15	13	43.88	16	43.84	43.70	-3	824	-0.36%
2020/10/14	7	41.26	13	41.82	41.60	-6	718	-0.84%
2020/10/13	13	39.67	12	40.32	39.65	1	686	0.15%
2020/10/12	0	0.00	6	38.51	38.55	-6	631	-0.95%
2020/10/07	0	0.00	1	35.05	35.20	-1	682	-0.15%
2020/10/05	1	34.20	0	0.00	34.55	1	891	0.11%
2020/09/30	3	33.70	4	33.85	33.95	-1	935	-0.11%
2020/09/24	0	0.00	1	34.60	34.60	-1	1,228	-0.08%
2020/09/16	1	38.10	3	38.20	37.70	-2	1,348	-0.15%
2020/09/11	3	34.65	1	34.40	34.35	2	1,366	0.15%
2020/09/09	0	0.00	1	36.25	36.50	-1	1,381	-0.07%
2020/09/07	1	36.05	0	0.00	36.10	1	1,413	0.07%
2020/08/27	2	37.43	1	37.00	36.80	1	1,619	0.06%
2020/08/26	0	0.00	1	36.80	37.25	-1	1,632	-0.06%
2020/08/25	1	35.90	1	36.30	36.35	0	1,681	0.00%
2020/08/21	0	0.00	2	36.05	36.30	-2	1,779	-0.11%
2020/08/20	3	35.63	7	35.98	34.85	-4	1,927	-0.21%
2020/08/19	4	39.21	0	0.00	38.30	4	1,977	0.20%
2020/08/17	8	41.18	8	40.99	40.60	0	1,998	0.00%
2020/08/14	4	40.21	2	40.10	40.55	2	1,983	0.10%
2020/08/13	12	40.05	9	40.39	39.05	3	1,974	0.15%
2020/08/12	2	39.00	2	39.08	39.05	0	1,963	0.00%
2020/08/10	5	39.71	22	40.19	39.50	-17	1,958	-0.87%
2020/08/06	13	39.97	8	40.14	39.10	5	1,950	0.26%
2020/08/05	1	39.65	0	0.00	39.50	1	1,948	0.05%
2020/08/03	1	38.80	1	38.50	39.65	0	1,957	0.00%
2020/07/31	3	38.25	3	38.35	38.50	0	1,982	0.00%
2020/07/30	4	38.03	4	38.55	38.50	0	1,984	0.00%
2020/07/29	1	36.95	0	0.00	37.40	1	1,981	0.05%
2020/07/28	5	39.45	3	38.58	36.70	2	1,975	0.10%
2020/07/27	4	40.31	8	40.23	39.00	-4	1,957	-0.20%
2020/07/24	2	40.30	11	41.55	40.00	-9	1,937	-0.46%
2020/07/23	3	40.65	16	40.42	40.40	-13	1,919	-0.68%
2020/07/22	20	40.56	0	0.00	40.85	20	1,912	1.05%
2020/07/21	21	40.13	0	0.00	39.50	21	1,893	1.11%
2020/07/20	2	38.58	40	37.96	39.60	-38	1,880	-2.02%
2020/07/17	2	39.10	1	38.00	38.25	1	1,859	0.05%
2020/07/16	1	40.20	4	40.20	40.45	-3	1,832	-0.16%
2020/07/15	25	40.82	8	41.38	40.00	17	1,826	0.93%
2020/07/14	10	43.19	8	42.39	41.00	2	1,797	0.11%
2020/07/13	12	43.13	5	43.42	43.70	7	1,764	0.40%
2020/07/10	34	48.95	21	49.10	45.00	13	1,718	0.76%
2020/07/09	4	49.50	34	48.72	49.70	-30	1,567	-1.91%
2020/07/08	8	44.08	9	44.31	45.20	-1	1,547	-0.06%
2020/07/07	23	41.12	28	41.54	41.10	-5	1,477	-0.34%
2020/07/06	13	38.28	10	38.50	39.60	3	1,351	0.22%
2020/07/03	8	36.05	0	0.00	36.00	8	1,281	0.62%
2020/07/02	2	36.30	0	0.00	36.75	2	1,261	0.16%
2020/07/01	31	35.24	4	34.89	35.90	27	1,246	2.17%
2020/06/30	3	34.40	0	0.00	34.00	3	1,199	0.25%
2020/06/24	1	34.55	0	0.00	33.60	1	1,178	0.08%
2020/06/23	0	0.00	1	34.05	34.15	-1	1,160	-0.09%
2020/06/19	3	33.28	0	0.00	32.50	3	1,114	0.27%
2020/06/18	8	32.68	11	32.81	32.80	-3	1,104	-0.27%
2020/06/16	2	33.35	12	33.01	33.45	-10	1,085	-0.92%
2020/06/15	7	32.18	0	0.00	32.15	7	1,084	0.65%
2020/06/12	3	33.00	4	32.93	32.90	-1	1,076	-0.09%
2020/06/11	1	34.70	0	0.00	34.70	1	1,059	0.09%
2020/06/10	4	36.21	1	35.95	36.15	3	1,047	0.29%
2020/06/09	3	36.65	43	36.65	37.05	-40	1,035	-3.86%
2020/06/08	2	35.53	5	36.04	34.20	-3	965	-0.31%
2020/06/05	0	0.00	1	36.75	36.05	-1	942	-0.11%
2020/06/04	1	36.00	9	36.03	36.10	-8	930	-0.86%
2020/06/03	2	35.80	0	0.00	36.95	2	901	0.22%
2020/06/02	4	36.74	5	36.63	35.40	-1	872	-0.11%
2020/06/01	4	36.44	2	36.50	37.00	2	854	0.23%
2020/05/29	18	34.91	21	35.16	35.30	-3	803	-0.37%
2020/05/28	16	35.67	20	35.14	35.00	-4	778	-0.51%
2020/05/27	49	36.66	44	37.64	38.40	5	707	0.71%
2020/05/26	51	33.48	10	33.17	34.95	41	556	7.37%
2020/05/25	2	31.98	2	31.80	31.80	0	490	0.00%
2020/05/22	2	32.18	1	32.45	30.65	1	478	0.21%
2020/05/20	0	0.00	1	30.50	30.55	-1	456	-0.22%
2020/05/19	1	30.30	0	0.00	29.95	1	454	0.22%
2020/05/18	0	0.00	16	29.25	28.90	-16	448	-3.56%
2020/05/15	19	29.78	0	0.00	29.55	19	446	4.26%
2020/05/14	0	0.00	5	30.67	29.45	-5	441	-1.13%
2020/05/13	3	31.83	3	32.00	31.35	0	432	0.00%
2020/05/12	10	31.37	0	0.00	31.20	10	424	2.36%
2020/05/11	1	31.60	0	0.00	31.20	1	416	0.24%
2020/05/07	9	32.03	7	32.01	32.35	2	398	0.50%
2020/05/06	0	0.00	3	30.05	29.80	-3	382	-0.78%
2020/05/05	1	29.80	0	0.00	29.35	1	381	0.26%
2020/05/04	3	29.55	1	28.50	29.40	2	379	0.53%
2020/04/29	5	30.61	6	29.47	29.10	-1	382	-0.26%
2020/04/28	6	28.82	8	29.11	29.20	-2	370	-0.54%
2020/04/27	0	0.00	2	28.55	28.15	-2	372	-0.54%
2020/04/24	4	28.03	1	28.35	28.05	3	371	0.81%
2020/04/21	2	28.25	2	27.98	27.15	0	375	0.00%
2020/04/20	5	28.70	0	0.00	28.00	5	373	1.34%
2020/04/13	1	28.20	0	0.00	28.20	1	380	0.26%
2020/04/10	5	25.78	5	26.48	26.60	0	361	0.00%
2020/04/09	0	0.00	4	26.53	26.00	-4	377	-1.06%
2020/04/08	3	24.97	1	24.55	25.50	2	399	0.50%
2020/04/07	7	24.61	5	24.85	24.75	2	403	0.50%
2020/03/25	0	0.00	1	24.40	24.05	-1	450	-0.22%
2020/03/20	1	22.15	0	0.00	22.15	1	529	0.19%
2020/03/18	0	0.00	1	21.55	21.20	-1	674	-0.15%
2020/03/17	1	20.95	0	0.00	20.60	1	685	0.15%
2020/03/05	0	0.00	1	28.95	28.50	-1	783	-0.13%
2020/03/04	0	28.45	0	0.00	28.60	0	783	0.00%
2020/03/02	0	0.00	2	26.50	29.20	-2	781	-0.26%
2020/02/24	1	29.30	1	28.90	28.90	0	847	0.00%
2020/02/18	0	0.00	1	27.65	27.85	-1	849	-0.12%
2020/02/07	2	29.03	0	0.00	27.60	2	847	0.24%
2020/01/15	1	30.75	0	0.00	30.80	1	911	0.11%
2020/01/14	0	0.00	1	31.90	31.50	-1	903	-0.11%
2020/01/13	2	31.95	0	0.00	31.55	2	897	0.22%
2020/01/02	0	0.00	7	31.74	32.05	-7	820	-0.85%
2019/12/31	0	0.00	1	30.00	29.85	-1	790	-0.13%
2019/12/23	1	30.00	0	0.00	30.00	1	756	0.13%
2019/12/20	2	31.30	0	0.00	31.00	2	750	0.27%
2019/12/19	0	0.00	4	32.14	31.95	-4	735	-0.54%
2019/12/18	2	32.45	4	32.41	32.90	-2	741	-0.27%
2019/12/17	1	31.50	2	32.00	31.70	-1	718	-0.14%
2019/12/16	34	31.65	33	32.05	32.45	1	713	0.14%
2019/12/13	19	30.26	88	30.60	31.65	-69	633	-10.90%
2019/12/12	35	29.50	0	0.00	28.80	35	551	6.35%
2019/12/11	47	30.24	15	30.83	29.60	32	534	5.98%
2019/12/10	3	28.60	8	28.80	29.30	-5	432	-1.16%
2019/12/06	1	28.30	0	0.00	27.20	1	399	0.25%
2019/12/05	1	28.05	0	0.00	27.10	1	391	0.26%
2019/12/02	1	26.20	0	0.00	26.20	1	383	0.26%
2019/11/29	0	0.00	1	27.00	26.85	-1	381	-0.26%
2019/11/21	25	28.72	20	28.69	28.00	5	364	1.37%
2019/10/25	9	26.44	10	26.76	27.60	-1	205	-0.49%
2019/10/23	1	23.60	0	0.00	23.65	1	160	0.62%
2019/09/20	2	25.40	2	26.00	26.05	0	169	0.00%
2019/08/26	0	0.00	1	23.05	23.20	-1	134	-0.74%
2019/08/23	1	23.75	0	0.00	23.70	1	133	0.75%
2019/07/01	0	0.00	1	23.35	23.15	-1	299	-0.33%
2019/05/20	1	21.85	0	0.00	21.65	1	302	0.33%
2019/05/09	1	23.10	0	0.00	22.85	1	301	0.33%
2019/05/07	2	23.90	2	23.58	23.90	0	297	0.00%
2019/04/26	0	0.00	2	25.60	25.30	-2	281	-0.71%
2019/04/25	0	0.00	3	26.78	26.90	-3	274	-1.09%
2019/04/24	0	0.00	1	27.45	26.80	-1	271	-0.37%
2019/04/23	0	0.00	6	28.16	27.75	-6	263	-2.28%
2019/04/22	8	29.09	5	29.07	28.30	3	255	1.17%
2019/04/19	3	27.72	0	0.00	27.80	3	229	1.31%
2019/04/18	7	28.57	1	28.70	28.20	6	215	2.78%
2019/04/17	32	27.85	32	27.92	27.95	0	164	0.00%
2019/03/26	0	0.00	1	22.55	22.60	-1	80	-1.25%
2019/03/22	0	0.00	2	22.70	22.60	-2	74	-2.69%
2019/03/13	1	22.55	0	0.00	22.50	1	81	1.22%
2019/02/22	1	21.75	0	0.00	21.75	1	71	1.41%
2019/01/30	0	21.05	0	0.00	20.85	0	68	0.00%
2018/12/20	0	0.00	1	20.60	20.50	-1	94	-1.06%
2018/12/13	0	0.00	2	21.00	21.05	-2	95	-2.10%
2018/10/12	0	0.00	1	20.00	20.60	-1	106	-0.94%
2018/10/08	1	23.85	0	0.00	23.90	1	98	1.01%
2018/08/16	1	25.70	1	25.95	25.85	0	203	0.00%
2018/08/08	1	29.00	1	28.70	28.25	0	200	0.00%
2018/08/01	2	29.00	2	29.13	28.60	0	198	0.00%
2018/07/13	0	0.00	1	27.60	28.00	-1	211	-0.47%
2018/07/10	1	27.20	0	0.00	27.25	1	342	0.29%
2018/07/06	0	0.00	2	26.50	26.50	-2	347	-0.58%
2018/07/03	1	26.40	0	0.00	26.30	1	414	0.24%
2018/06/19	0	0.00	1	28.40	28.10	-1	421	-0.24%
2018/06/14	0	0.00	1	28.90	29.05	-1	419	-0.24%
2018/06/12	2	29.88	1	29.95	29.50	1	408	0.24%
2018/06/11	1	29.40	1	28.90	29.00	0	383	0.00%
2018/06/06	2	29.00	0	0.00	28.80	2	373	0.54%
2018/06/05	0	0.00	2	28.95	28.60	-2	369	-0.54%
2018/05/31	0	0.00	2	28.88	28.10	-2	361	-0.55%
2018/05/28	0	0.00	2	28.40	28.20	-2	353	-0.57%
2018/05/25	3	28.60	0	0.00	28.35	3	348	0.86%
2018/05/24	12	28.67	23	28.58	28.00	-11	340	-3.23%
2018/05/18	0	0.00	11	25.96	25.90	-11	321	-3.42%
2018/05/03	0	0.00	3	25.62	25.45	-3	325	-0.92%
2018/04/26	2	25.80	0	0.00	25.80	2	325	0.61%
2018/04/25	5	26.70	2	27.00	26.30	3	325	0.92%
2018/04/24	2	26.50	0	0.00	26.65	2	321	0.62%
2018/04/23	1	27.05	5	27.10	26.85	-4	318	-1.26%
2018/04/20	0	0.00	17	27.86	27.80	-17	315	-5.40%
2018/04/19	8	28.83	0	0.00	28.70	8	308	2.60%
2018/04/18	1	29.50	1	31.40	29.00	0	301	0.00%
2018/04/17	24	30.08	4	30.83	30.85	20	264	7.57%
2018/04/16	10	29.95	9	30.14	30.25	1	236	0.42%
2018/04/10	8	28.86	6	29.61	27.70	2	196	1.02%
2018/04/09	2	27.40	2	27.90	27.90	0	154	0.00%
2018/03/26	0	0.00	1	26.30	26.10	-1	142	-0.70%
2018/03/22	0	0.00	10	25.31	26.85	-10	138	-7.23%
2018/03/16	1	25.55	0	0.00	25.50	1	130	0.77%
2018/03/01	5	25.50	0	0.00	25.55	5	160	3.12%
2018/01/25	0	0.00	1	27.30	27.30	-1	292	-0.34%
2018/01/23	0	0.00	1	28.00	27.40	-1	482	-0.21%
2018/01/18	2	27.60	0	0.00	27.40	2	703	0.28%
2018/01/17	3	27.15	0	0.00	27.50	3	705	0.43%
2018/01/08	0	0.00	6	29.05	28.35	-6	697	-0.86%