利勤 (4426)-新光券商分點個股進出

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

利勤

(4426)

可現股當沖

股價
17.20
漲跌
▼0.25
漲幅
-1.43%
成交量
69張
產業
上市紡織類股
162人加入追蹤

立即追蹤
本地時間:13:30

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

利勤 (4426)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
2024/05/07	3	17.05	11	17.11	17.20	-8	181	-4.39%
2024/05/03	0.2	17.32	0	0.00	17.35	0.2	181	0.10%
2024/05/02	0.1	17.25	0	0.00	17.35	0.1	180	0.03%
2024/04/30	0	17.55	2	17.50	17.50	-2	180	-1.09%
2024/04/26	19	17.93	4	17.83	17.70	15	173	8.63%
2024/04/25	5	16.31	4	16.13	17.45	1	148	0.67%
2024/04/23	0.1	15.74	1	15.70	15.65	-0.9	142	-0.66%
2024/04/22	3.4	15.70	18	15.64	15.65	-14.6	143	-10.23%
2024/04/19	5	16.03	8	15.95	15.90	-3	142	-2.11%
2024/04/18	11.1	16.37	8	16.43	16.30	3.1	138	2.20%
2024/04/17	4	16.50	2	16.65	16.50	2	140	1.45%
2024/04/16	12	16.49	6	16.65	16.50	6	140	4.30%
2024/04/15	0	17.00	0	0.00	17.10	0	134	0.03%
2024/04/12	8	17.05	6	17.15	17.20	2	134	1.51%
2024/04/11	0	17.25	0	0.00	17.25	0	135	0.03%
2024/04/10	0.1	17.30	0	0.00	17.35	0.1	135	0.04%
2024/04/09	0.1	17.30	2	17.30	17.35	-2	143	-1.36%
2024/04/08	0.1	17.05	1	17.05	17.20	-1	141	-0.67%
2024/04/03	7	17.07	5	17.17	17.05	2	140	1.46%
2024/04/02	6.1	17.30	14.5	17.27	17.40	-8.5	138	-6.14%
2024/04/01	5.9	17.37	16	17.46	17.55	-10.1	136	-7.41%
2024/03/29	6.1	17.65	0	0.00	17.60	6.1	134	4.52%
2024/03/28	3.1	17.70	3	17.90	17.90	0.1	133	0.08%
2024/03/27	2	17.70	2	17.90	17.90	0	137	0.00%
2024/03/26	0.1	17.77	0	0.00	17.65	0.1	139	0.05%
2024/03/25	2	17.80	0	0.00	18.00	2	143	1.42%
2024/03/22	0	17.80	0	0.00	17.95	0	144	0.00%
2024/03/20	2.1	17.65	0	0.00	17.80	2.1	144	1.44%
2024/03/19	2	17.60	2	17.55	17.70	0	148	0.03%
2024/03/18	2	17.70	3.2	17.70	17.75	-1.2	146	-0.80%
2024/03/15	0	17.80	0	0.00	17.85	0	152	0.02%
2024/03/14	0.1	17.58	2	17.90	17.80	-1.9	157	-1.19%
2024/03/13	2.3	17.81	0	0.00	17.70	2.3	164	1.37%
2024/03/12	2.1	18.01	10	18.15	18.10	-7.9	187	-4.22%
2024/03/11	0.1	18.33	0	0.00	18.15	0.1	185	0.05%
2024/03/08	0.2	18.36	0	0.00	18.30	0.2	185	0.13%
2024/03/07	0	18.46	1	18.40	18.45	-1	186	-0.52%
2024/03/06	0.1	18.60	0	0.00	18.60	0.1	185	0.03%
2024/03/05	6.3	18.55	0	0.00	18.55	6.3	183	3.44%
2024/03/04	1.1	19.00	0	0.00	19.00	1.1	177	0.61%
2024/03/01	0.1	19.12	0	0.00	19.05	0.1	176	0.05%
2024/02/27	0.7	19.11	57.4	19.08	19.00	-56.7	176	-32.14%
2024/02/26	0.1	19.40	91	19.38	19.35	-90.9	174	-52.04%
2024/02/23	0	19.60	0	0.00	19.55	0	172	0.02%
2024/02/22	3	19.90	5	19.90	19.90	-2	173	-1.16%
2024/02/21	0	19.95	0	0.00	19.90	0	173	0.02%
2024/02/20	0	19.95	0	0.00	19.95	0	173	0.02%
2024/02/19	3	20.20	3	19.95	19.90	0	172	0.00%
2024/02/16	0	19.50	0	0.00	19.50	0	169	0.01%
2024/02/15	1	19.45	0	0.00	19.50	1	168	0.59%
2024/02/05	0	0.00	1	19.45	19.55	-1	166	-0.60%
2024/02/01	0.3	19.65	0	0.00	19.65	0.3	166	0.16%
2024/01/31	0.1	19.77	0	0.00	19.65	0.1	166	0.05%
2024/01/26	0	0.00	1	19.75	19.80	-1	165	-0.60%
2024/01/24	0.3	19.40	0	0.00	19.55	0.3	165	0.17%
2024/01/23	0	19.75	0	0.00	19.55	0	164	0.02%
2024/01/19	0	0.00	1	19.60	19.65	-1	164	-0.61%
2024/01/18	0.1	19.50	0	0.00	19.50	0.1	163	0.06%
2024/01/17	5	19.50	0	0.00	19.35	5	164	3.05%
2024/01/15	5	19.90	0	0.00	19.90	5	160	3.14%
2024/01/12	1	20.10	1	20.00	20.00	0	157	0.00%
2024/01/11	5.2	20.10	1	20.15	20.05	4.2	159	2.60%
2024/01/10	5.3	20.71	0	0.00	20.60	5.3	157	3.33%
2024/01/09	0	0.00	1	21.15	21.00	-1	158	-0.63%
2024/01/08	0	0.00	10	21.17	21.15	-10	158	-6.30%
2024/01/04	0	21.10	0	0.00	21.15	0	160	0.02%
2024/01/03	10	21.40	4	21.58	21.20	6	160	3.75%
2023/12/29	5	21.70	0.5	21.55	21.75	4.5	155	2.92%
2023/12/28	3	21.75	0	0.00	21.80	3	156	1.92%
2023/12/25	7	21.87	0	0.00	21.70	7	156	4.46%
2023/12/20	16	21.81	20	21.87	22.10	-4	153	-2.61%
2023/12/19	4	21.50	0	0.00	21.65	4	149	2.67%
2023/12/18	0.3	21.46	2	21.30	21.45	-1.7	149	-1.14%
2023/12/15	5	21.60	3	21.55	21.55	2	149	1.34%
2023/12/14	2.1	21.70	2	21.65	21.65	0.1	150	0.03%
2023/12/13	1	21.39	0	0.00	21.25	1	147	0.70%
2023/12/12	2	21.30	4	21.50	21.30	-2	146	-1.36%
2023/12/11	4	22.30	0	0.00	21.90	4	142	2.81%
2023/12/08	12	22.40	5	22.22	22.25	7	137	5.08%
2023/12/07	28.1	22.22	33.2	22.31	22.50	-5.1	127	-4.02%
2023/12/06	3	20.68	0	0.00	20.90	3	102	2.94%
2023/12/05	5	20.74	0	0.00	20.90	5	102	4.88%
2023/12/04	7	20.85	0	0.00	20.80	7	102	6.81%
2023/11/30	6	20.85	0	0.00	20.95	6	102	5.88%
2023/11/29	14	20.88	0.1	20.80	20.80	13.9	102	13.55%
2023/11/28	11.1	20.90	0	0.00	20.85	11.1	103	10.65%
2023/11/27	3	20.80	0	0.00	20.90	3	104	2.92%
2023/11/24	16	20.95	0	0.00	20.90	16	106	15.09%
2023/11/22	4	20.76	0	0.00	20.85	4	107	3.73%
2023/11/21	2	20.85	11	20.87	20.90	-9	107	-8.39%
2023/11/20	22	20.59	0	0.00	20.55	22	105	20.93%
2023/11/17	0	0.00	1.1	20.45	20.50	-1.1	104	-1.07%
2023/11/15	1	20.10	3.8	20.14	20.10	-2.8	103	-2.68%
2023/11/13	10	20.00	1	20.05	20.05	9	107	8.37%
2023/11/10	16	20.19	0	0.00	20.25	16	109	14.65%
2023/11/09	0	20.10	0	0.00	20.10	0	112	0.03%
2023/11/07	3.1	20.00	0	0.00	20.05	3.1	125	2.44%
2023/11/06	0	0.00	0.3	19.90	20.20	-0.3	127	-0.24%
2023/11/03	0	0.00	1	20.05	19.90	-1	127	-0.78%
2023/11/02	3	19.90	0	0.00	19.90	3	128	2.33%
2023/10/27	0.2	19.83	0	0.00	19.70	0.2	141	0.15%
2023/10/25	10	19.80	10	19.98	19.95	0	146	0.00%
2023/10/23	16	20.05	16	19.95	19.95	0	150	0.00%
2023/10/20	3	19.92	0	0.00	20.15	3	152	1.97%
2023/10/19	2	20.15	1	19.95	20.05	1	154	0.66%
2023/10/16	2	20.65	0	0.00	20.65	2	151	1.32%
2023/10/12	0	0.00	1	20.85	20.85	-1	152	-0.66%
2023/10/11	1	20.90	2	21.10	20.85	-1	152	-0.66%
2023/10/06	1	21.05	0	0.00	21.05	1	152	0.65%
2023/10/05	0	0.00	3	21.20	21.15	-3	153	-1.96%
2023/10/04	0	0.00	7	20.72	20.80	-7	161	-4.33%
2023/10/03	0	0.00	1	20.70	20.70	-1	162	-0.62%
2023/10/02	0	0.00	4	20.95	20.60	-4	163	-2.44%
2023/09/28	6	20.55	3	20.55	20.55	3	164	1.83%
2023/09/27	8	20.74	0	0.00	20.55	8	164	4.87%
2023/09/25	5	20.64	7.2	21.08	21.05	-2.2	170	-1.28%
2023/09/22	0	0.00	1	20.60	20.60	-1	167	-0.60%
2023/09/21	5	20.61	0	0.00	20.50	5	167	2.99%
2023/09/20	0	0.00	2	20.90	20.90	-2	165	-1.21%
2023/09/19	0	0.00	3	21.10	20.95	-3	167	-1.79%
2023/09/18	7	20.44	0	0.00	20.80	7	165	4.22%
2023/09/15	1	20.80	0	0.00	20.50	1	167	0.62%
2023/09/14	1	20.75	0	0.00	20.90	1	168	0.59%
2023/09/13	1	20.55	0	0.00	20.80	1	167	0.60%
2023/09/12	0	0.00	3	20.50	20.55	-3	168	-1.78%
2023/09/11	8	21.00	5	20.75	20.70	3	170	1.76%
2023/09/06	2	20.50	0	20.30	20.40	2	175	1.14%
2023/09/05	0	20.85	0	0.00	20.70	0	179	0.02%
2023/09/01	2	20.93	1	20.95	20.95	1	189	0.53%
2023/08/30	1	20.30	0	0.00	20.45	1	191	0.52%
2023/08/29	0	0.00	1	20.55	20.55	-1	190	-0.52%
2023/08/23	0	19.60	0	0.00	19.60	0	192	0.02%
2023/08/22	2	19.60	2	19.65	19.65	0	195	0.00%
2023/08/21	4	19.57	4	19.73	19.70	0	197	0.02%
2023/08/18	2	19.80	0	0.00	19.70	2	202	0.99%
2023/08/17	2	19.00	3	19.27	19.45	-1	205	-0.49%
2023/08/15	0	19.10	0	0.00	19.25	0	208	0.02%
2023/08/14	0.1	19.20	0	0.00	19.10	0.1	208	0.04%
2023/08/09	0	20.50	0	0.00	20.65	0	205	0.02%
2023/08/07	2	21.20	0	0.00	20.95	2	252	0.79%
2023/08/02	0	20.60	0	0.00	20.60	0	253	0.01%
2023/08/01	0	21.00	1	21.10	21.00	-1	248	-0.40%
2023/07/31	0	21.15	0	0.00	21.10	0	245	0.02%
2023/07/28	6	21.24	0	0.00	21.30	6	244	2.47%
2023/07/27	2	21.10	0	0.00	21.25	2	244	0.82%
2023/07/26	0	21.20	0	0.00	21.05	0	244	0.01%
2023/07/25	2	21.25	0	0.00	21.20	2	245	0.83%
2023/07/24	2	21.84	0	0.00	21.20	2	245	0.83%
2023/07/21	1.2	21.67	0	0.00	21.60	1.2	252	0.48%
2023/07/19	0	21.65	0	0.00	21.55	0	258	0.01%
2023/07/18	0	21.76	0	0.00	21.65	0	263	0.02%
2023/07/17	0	21.75	1.3	21.67	21.80	-1.3	271	-0.49%
2023/07/14	1	21.75	0.3	21.75	21.65	0.8	272	0.28%
2023/07/13	0.4	21.88	0.3	21.90	21.70	0.1	272	0.02%
2023/07/12	0	21.90	0	0.00	21.85	0	274	0.00%
2023/07/11	2	21.95	7	21.90	21.90	-5	275	-1.82%
2023/07/07	0.1	22.29	0	0.00	22.35	0.1	270	0.02%
2023/07/06	0	22.60	0	0.00	22.60	0	272	0.00%
2023/07/03	1.9	22.92	1.1	23.15	22.80	0.8	277	0.29%
2023/06/30	2	22.58	8	22.59	22.55	-6	277	-2.17%
2023/06/28	2	22.40	0	0.00	22.35	2	285	0.71%
2023/06/27	0.1	22.43	0	0.00	22.35	0.1	287	0.02%
2023/06/26	0	22.90	0	0.00	22.80	0	291	0.01%
2023/06/20	2	22.90	2	23.20	22.90	0	299	-0.01%
2023/06/19	2	22.68	2	22.68	22.65	0	302	0.01%
2023/06/16	1	22.95	0	0.00	22.90	1	310	0.32%
2023/06/15	3	22.97	0	0.00	22.85	3	310	0.97%
2023/06/14	0	22.60	0	0.00	22.70	0	309	0.01%
2023/06/13	5	22.65	0	0.00	22.60	5	314	1.60%
2023/06/12	2.1	22.80	0	0.00	22.65	2.1	323	0.64%
2023/06/09	5.1	23.07	2	23.25	23.05	3.1	325	0.94%
2023/06/08	8	23.53	11	23.49	23.55	-3	342	-0.88%
2023/06/07	0	0.00	4	23.00	22.95	-4	340	-1.18%
2023/06/06	2	22.65	2	22.75	22.60	0	337	0.00%
2023/05/31	0	22.15	0	0.00	22.00	0	343	0.01%
2023/05/29	2	21.80	0	0.00	21.80	2	343	0.58%
2023/05/26	1	21.80	0	0.00	21.80	1	342	0.30%
2023/05/25	3	22.30	0	0.00	22.15	3	342	0.87%
2023/05/24	1	22.45	0	0.00	22.45	1	349	0.29%
2023/05/23	0	0.00	1.3	22.51	22.45	-1.3	346	-0.39%
2023/05/22	0	0.00	4	21.95	21.90	-4	342	-1.17%
2023/05/18	4	21.85	0	0.00	21.80	4	342	1.17%
2023/05/17	0	0.00	0.5	22.00	22.05	-0.5	342	-0.13%
2023/05/16	1	21.90	4	21.90	22.00	-3	338	-0.89%
2023/05/15	4	21.38	0	0.00	21.55	4	343	1.17%
2023/05/12	18	21.13	6	21.49	21.55	12	347	3.46%
2023/05/11	27.1	21.79	49	21.71	21.65	-21.9	344	-6.35%
2023/05/10	0.1	24.14	1	24.10	24.05	-1	308	-0.31%
2023/05/09	1.1	24.48	12.2	24.29	24.25	-11.1	312	-3.54%
2023/05/04	1	24.45	0.9	24.40	24.50	0.1	326	0.02%
2023/05/03	1	24.60	0	0.00	24.40	1	333	0.30%
2023/05/02	1	24.35	0	0.00	24.35	1	336	0.30%
2023/04/28	3	24.50	0	0.00	24.30	3	338	0.89%
2023/04/27	1	24.30	1	24.10	24.30	0	338	0.00%
2023/04/26	0.1	24.04	1	23.70	23.70	-0.9	344	-0.26%
2023/04/25	1	24.40	0	0.00	24.00	1	343	0.29%
2023/04/24	5	24.47	0	0.00	24.30	5	354	1.41%
2023/04/21	2.1	24.22	6	24.35	24.10	-3.9	372	-1.05%
2023/04/20	0.2	25.00	41	25.11	24.80	-40.8	368	-11.09%
2023/04/19	24	25.68	0	0.00	25.60	24	360	6.67%
2023/04/18	2	25.70	10	25.70	25.60	-8	361	-2.21%
2023/04/17	10	25.90	0	0.00	25.85	10	365	2.74%
2023/04/10	0	0.00	4	25.69	26.00	-4	362	-1.10%
2023/04/07	1	25.65	2	25.60	25.55	-1	371	-0.27%
2023/04/06	1	25.60	0	0.00	25.75	1	371	0.27%
2023/03/31	2	25.90	0.1	25.90	25.80	1.9	385	0.48%
2023/03/29	1	26.55	2	26.53	26.25	-1	399	-0.25%
2023/03/24	4	26.80	1	26.95	27.20	3	417	0.72%
2023/03/23	7	26.75	2	26.80	26.75	5	417	1.20%
2023/03/22	1	27.10	0	26.90	26.80	1	456	0.22%
2023/03/21	0	0.00	2	27.25	27.10	-2	466	-0.43%
2023/03/20	0	0.00	1	26.70	26.75	-1	469	-0.21%
2023/03/16	1	26.50	0.1	26.25	26.35	0.9	470	0.19%
2023/03/15	2.1	27.15	2	26.80	27.15	0.1	478	0.01%
2023/03/14	1	26.30	0	0.00	26.25	1	479	0.21%
2023/03/13	14.1	26.82	14	27.01	26.65	0.1	499	0.01%
2023/03/10	4	25.65	8	25.69	25.65	-4	480	-0.83%
2023/03/09	1	26.15	2	26.35	26.10	-1	483	-0.21%
2023/03/08	2	26.10	0	26.10	26.15	2	488	0.41%
2023/03/07	2	26.45	1	26.50	26.30	1	488	0.20%
2023/03/06	3	26.52	2	27.00	26.40	1	489	0.20%
2023/03/03	0.1	26.40	1	26.10	26.35	-0.9	488	-0.18%
2023/03/02	2	25.75	0	0.00	25.75	2	487	0.41%
2023/03/01	2	25.70	1.2	25.86	25.85	0.8	486	0.16%
2023/02/24	0.1	26.10	0	0.00	26.05	0.1	491	0.01%
2023/02/23	1	25.95	1	26.05	26.10	0	491	0.00%
2023/02/22	1	25.65	2	25.75	25.70	-1	492	-0.20%
2023/02/21	1	26.30	0	0.00	26.30	1	487	0.21%
2023/02/20	2.2	26.30	0	0.00	26.30	2.2	491	0.44%
2023/02/17	4	26.23	0	0.00	26.25	4	492	0.81%
2023/02/16	6	26.28	3	26.50	26.25	3	499	0.60%
2023/02/15	1	26.15	0	0.00	26.15	1	503	0.20%
2023/02/14	2	26.63	0	0.00	26.40	2	503	0.40%
2023/02/10	2	27.25	2	27.20	27.05	0	502	0.00%
2023/02/09	4	27.75	2	27.75	27.60	2	503	0.40%
2023/02/08	8	27.83	0	0.00	27.65	8	501	1.59%
2023/02/07	5	28.23	2	28.40	28.10	3	495	0.61%
2023/02/06	1	28.90	0	0.00	28.50	1	490	0.20%
2023/02/03	6	28.25	5	28.50	28.25	1	484	0.21%
2023/02/02	0	0.00	3	28.20	28.10	-3	481	-0.62%
2023/02/01	1	28.35	10	28.01	28.35	-9	480	-1.87%
2023/01/31	1	27.90	0	0.00	27.90	1	474	0.21%
2023/01/30	3	27.48	2	27.73	27.40	1	475	0.21%
2023/01/17	3	27.58	0	0.00	27.55	3	474	0.63%
2023/01/16	2	27.28	11	27.30	27.35	-9	476	-1.89%
2023/01/13	2	27.80	2	27.75	27.35	0	472	0.00%
2023/01/12	0	0.00	15	27.86	27.85	-15	467	-3.21%
2023/01/11	15	27.77	5	27.81	27.45	10	454	2.20%
2023/01/10	9	26.99	0	0.00	26.70	9	437	2.06%
2023/01/09	1	26.60	0	0.00	26.60	1	441	0.23%
2023/01/06	1	26.30	0	0.00	26.30	1	445	0.22%
2023/01/05	2	26.75	1	26.55	26.40	1	453	0.22%
2023/01/04	4	26.38	0	0.00	26.40	4	452	0.88%
2023/01/03	2	26.53	2	26.50	26.45	0	462	0.00%
2022/12/30	2	26.75	0	0.00	26.90	2	467	0.43%
2022/12/29	1	26.70	0	0.00	26.60	1	469	0.21%
2022/12/28	6	26.85	2	26.90	26.90	4	476	0.84%
2022/12/27	2	27.43	25	27.32	27.30	-23	477	-4.82%
2022/12/26	0	0.00	1	27.30	27.30	-1	471	-0.21%
2022/12/23	28	27.15	25	27.17	27.10	3	478	0.63%
2022/12/22	4	26.83	0.1	26.70	26.75	3.9	467	0.84%
2022/12/21	3	26.93	4	27.25	26.90	-1	475	-0.21%
2022/12/20	11	27.08	11	26.42	26.15	0	467	0.00%
2022/12/16	0	0.00	7	25.90	25.80	-7	484	-1.45%
2022/12/15	8	26.45	5.2	26.75	26.30	2.8	493	0.57%
2022/12/14	22.4	27.10	17	26.98	27.00	5.4	498	1.08%
2022/12/13	15.1	26.30	22	25.76	25.60	-6.9	470	-1.47%
2022/12/12	1	25.55	2	25.60	25.50	-1	480	-0.21%
2022/12/09	2	24.55	2	24.45	24.75	0	520	0.00%
2022/12/08	2	24.53	0	0.00	24.40	2	532	0.38%
2022/12/07	0	0.00	6.2	24.47	24.25	-6.2	537	-1.14%
2022/12/06	12	25.25	8	25.39	25.15	4	547	0.73%
2022/12/05	14.2	25.84	2	26.00	26.00	12.2	551	2.20%
2022/11/28	2	23.55	2	24.05	23.45	0	661	0.00%
2022/11/24	2	23.30	0	0.00	23.45	2	704	0.28%
2022/11/22	1	23.50	28	23.43	23.30	-27	743	-3.63%
2022/11/17	1	23.45	14	23.69	23.70	-13	886	-1.47%
2022/11/16	2	23.75	0	0.00	23.70	2	919	0.22%
2022/11/15	1	24.55	2	24.30	24.30	-1	933	-0.11%
2022/11/14	1	24.10	3	24.30	24.35	-2	944	-0.21%
2022/11/08	0	0.00	14	24.02	23.70	-14	995	-1.41%
2022/11/07	21	24.01	15	24.01	23.95	6	1,065	0.56%
2022/11/03	5	23.21	0	0.00	23.20	5	1,175	0.43%
2022/11/01	1	23.40	0	0.00	23.30	1	1,236	0.08%
2022/10/31	0	0.00	2	23.00	22.95	-2	1,260	-0.16%
2022/10/26	1	22.90	0	0.00	22.80	1	1,364	0.07%
2022/10/20	0	0.00	2	22.35	22.40	-2	1,705	-0.12%
2022/10/18	5	23.12	0	0.00	22.90	5	2,118	0.24%
2022/10/17	0	0.00	5	22.35	22.90	-5	2,147	-0.23%
2022/10/13	0	0.00	1.2	22.79	22.25	-1.2	2,164	-0.05%
2022/10/12	0	0.00	0.4	23.36	23.45	-0.4	2,170	-0.02%
2022/10/11	5	22.86	8	22.91	22.70	-3	2,191	-0.14%
2022/10/07	2	23.75	1	23.95	23.95	1	2,189	0.05%
2022/10/06	1	23.90	0	0.00	24.00	1	2,196	0.05%
2022/10/05	2	23.73	0	0.00	23.70	2	2,209	0.09%
2022/10/04	10	24.11	0	0.00	23.90	10	2,224	0.45%
2022/10/03	4	23.79	0	0.00	23.70	4	2,267	0.18%
2022/09/30	4	23.96	0	0.00	24.40	4	2,310	0.17%
2022/09/29	0	0.00	0.1	24.60	24.85	-0.1	2,412	0.00%
2022/09/28	5	24.00	0	0.00	24.00	5	2,502	0.20%
2022/09/27	6	25.33	3	24.30	25.20	3	2,536	0.12%
2022/09/26	3.1	24.92	61	24.88	24.50	-57.9	2,544	-2.28%
2022/09/23	15	25.69	3	25.47	25.50	12	2,600	0.46%
2022/09/22	8	26.15	5	26.09	26.15	3	2,609	0.11%
2022/09/21	2	26.80	1	26.75	26.75	1	2,657	0.04%
2022/09/20	4	27.13	0	0.00	27.10	4	2,702	0.15%
2022/09/19	5	27.14	3	27.50	27.50	2	2,739	0.07%
2022/09/16	28	28.26	18.4	28.42	27.65	9.6	2,815	0.34%
2022/09/15	36	30.93	30.4	30.76	29.90	5.6	2,896	0.19%
2022/09/14	19	30.71	22	30.65	30.70	-3	3,064	-0.10%
2022/09/13	23	31.10	31	31.20	31.05	-8	3,139	-0.25%
2022/09/12	22	30.20	50	29.97	30.25	-28	3,145	-0.89%
2022/09/08	76	30.18	36	30.38	30.55	40	3,140	1.27%
2022/09/07	14	29.55	18	29.53	29.50	-4	3,137	-0.13%
2022/09/06	18	30.12	3	30.33	30.20	15	3,126	0.48%
2022/09/05	11	30.44	5	31.19	30.10	6	3,115	0.19%
2022/09/02	71.6	31.63	119.3	32.29	30.70	-47.7	3,097	-1.54%	大賣/
2022/09/01	5	32.60	10	32.84	33.10	-5	3,029	-0.17%
2022/08/31	61	32.72	86	32.67	32.60	-25	3,010	-0.83%
2022/08/30	35	32.46	49	32.63	32.35	-14	2,988	-0.47%
2022/08/29	8	31.92	1	31.60	32.00	7	2,971	0.24%
2022/08/26	25.6	32.58	18	32.71	32.35	7.6	2,948	0.26%
2022/08/25	94	32.35	54	32.24	32.70	40	2,913	1.37%
2022/08/24	50.1	31.14	15	31.22	31.90	35.1	2,840	1.24%
2022/08/23	25.1	30.62	24	30.90	31.10	1.1	2,800	0.04%
2022/08/22	19	30.71	17	30.69	30.55	2	2,766	0.07%
2022/08/19	7	30.34	11	30.40	30.20	-4	2,747	-0.15%
2022/08/18	30	30.47	21	30.65	30.60	9	2,735	0.33%
2022/08/17	26	30.21	8.1	30.22	30.15	17.9	2,713	0.66%
2022/08/16	18	30.00	12	30.19	29.90	6	2,703	0.22%
2022/08/15	23	30.23	11.1	30.32	30.50	11.9	2,685	0.44%
2022/08/12	29	30.93	34	30.95	30.65	-5	2,667	-0.19%
2022/08/11	51	30.03	58	30.38	30.85	-7	2,594	-0.27%
2022/08/10	20	28.44	30	28.32	28.10	-10	2,498	-0.40%
2022/08/09	44	28.76	27	28.88	28.50	17	2,479	0.69%
2022/08/08	29	27.55	54	27.18	27.90	-25	2,447	-1.02%
2022/08/05	67.1	27.94	35	27.97	28.15	32.1	2,423	1.32%
2022/08/04	29	27.48	7.1	27.75	27.30	21.9	2,412	0.91%
2022/08/03	18	28.77	18.6	28.89	28.60	-0.6	2,392	-0.03%
2022/08/02	50.2	29.65	51	29.53	29.20	-0.8	2,368	-0.03%
2022/08/01	33	30.62	33	30.68	30.50	0	2,329	0.00%
2022/07/29	37.1	30.99	18.1	30.87	31.25	19	2,301	0.83%
2022/07/28	79.3	31.34	93	30.76	30.85	-13.7	2,257	-0.61%
2022/07/27	73.1	32.56	64.1	32.85	32.25	9	2,170	0.41%
2022/07/26	132	32.45	265	32.44	33.30	-133	1,990	-6.68%	大買/大賣/鉅額交易
2022/07/25	134	31.97	43.2	31.50	32.05	90.8	1,696	5.35%	大買/
2022/07/22	44	28.91	2	28.18	29.15	42	1,583	2.65%
2022/07/21	0	0.00	27	27.21	27.85	-27	1,556	-1.73%
2022/07/20	3	28.28	28	27.93	28.00	-25	1,555	-1.61%
2022/07/19	23	28.46	5	28.61	28.50	18	1,547	1.16%
2022/07/18	15.2	27.99	17	27.95	28.65	-1.8	1,543	-0.12%
2022/07/15	1	26.60	3	26.57	26.75	-2	1,537	-0.13%
2022/07/14	16	26.30	32	26.30	26.45	-16	1,541	-1.04%
2022/07/13	6	27.00	4	26.79	26.60	2	1,541	0.13%
2022/07/12	14	26.50	26	26.90	26.85	-12	1,567	-0.77%
2022/07/11	28	26.88	5	26.88	26.80	23	1,564	1.47%
2022/07/08	30	29.43	35	28.96	28.75	-5	1,520	-0.33%
2022/07/07	109	28.86	82	28.54	29.70	27	1,489	1.81%	大買/
2022/07/06	83	29.46	124.5	29.08	29.00	-41.5	1,411	-2.94%	大賣/
2022/07/05	55	27.63	60	27.69	28.10	-5	1,329	-0.38%
2022/07/04	14	26.34	7	26.45	26.05	7	1,280	0.55%
2022/07/01	34	26.69	42.1	26.95	26.10	-8.1	1,266	-0.64%
2022/06/30	31	27.66	58.2	28.12	28.70	-27.2	1,197	-2.27%
2022/06/29	65	28.36	56	29.05	28.40	9	1,161	0.78%
2022/06/28	52	29.79	48.1	29.70	29.70	4	1,100	0.36%
2022/06/27	43	29.24	49	29.27	29.25	-6	1,045	-0.57%
2022/06/24	72	28.87	82.1	28.84	29.20	-10.1	997	-1.01%
2022/06/23	94	28.46	87	28.33	28.95	7	898	0.78%
2022/06/22	169.1	27.45	172.7	27.50	28.00	-3.7	766	-0.48%	大買/大賣/
2022/06/21	82	26.60	27.2	26.63	27.05	54.8	584	9.37%
2022/06/20	19	25.23	20	24.84	24.60	-1	502	-0.20%
2022/06/17	3	24.27	6	24.63	25.10	-3	472	-0.64%
2022/06/16	5	24.45	5.3	24.61	24.25	-0.3	463	-0.07%
2022/06/15	9	23.89	5	24.00	24.00	4	457	0.87%
2022/06/14	9	23.88	26	23.64	23.90	-17	454	-3.74%
2022/06/13	32	24.67	7	24.69	24.30	25	447	5.59%
2022/06/10	55	24.45	45	24.60	24.70	10	440	2.27%
2022/06/09	13	24.06	4	23.85	23.85	9	425	2.11%
2022/06/08	2	24.05	1	23.60	24.10	1	422	0.24%
2022/06/07	3	23.03	1	23.10	23.05	2	418	0.48%
2022/06/06	2	23.53	2	23.20	23.35	0	421	0.00%
2022/06/02	2	23.75	5	23.76	23.60	-3	422	-0.71%
2022/06/01	4	23.60	0	0.00	23.70	4	425	0.94%
2022/05/31	1	23.90	0	0.00	23.90	1	423	0.24%
2022/05/30	0	0.00	1	23.75	23.65	-1	421	-0.24%
2022/05/27	0	0.00	1	23.25	23.20	-1	418	-0.24%
2022/05/23	1	23.50	3	22.58	23.10	-2	423	-0.47%
2022/05/19	2	22.30	0	0.00	22.30	2	426	0.47%
2022/05/18	1	22.30	1	22.55	22.30	0	427	0.00%
2022/05/17	0	0.00	2	22.40	22.30	-2	426	-0.47%
2022/05/16	5	22.12	35	22.25	22.05	-30	430	-6.98%
2022/05/13	1	22.00	1	22.45	22.40	0	437	0.00%
2022/05/12	33	22.98	17	23.13	22.15	16	453	3.53%
2022/05/11	25.7	24.54	6	24.46	24.35	19.7	441	4.45%
2022/05/10	0	0.00	1	23.90	24.05	-1	427	-0.23%
2022/05/09	8	23.71	0	0.00	23.60	8	422	1.89%
2022/05/06	3	23.45	0	0.00	24.10	3	419	0.71%
2022/05/05	1	23.65	0	0.00	23.65	1	419	0.24%
2022/05/04	0	0.00	16	23.83	23.55	-16	417	-3.83%
2022/04/29	12	25.00	6	24.89	25.10	6	413	1.45%
2022/04/28	3	24.22	2	24.00	24.05	1	403	0.25%
2022/04/26	12	24.50	14	24.69	24.45	-2	396	-0.50%
2022/04/25	8.1	23.79	4	23.74	23.75	4.1	389	1.04%
2022/04/22	10.1	24.64	25.1	24.54	24.75	-15	382	-3.92%
2022/04/21	15	25.79	46	25.92	25.35	-31	373	-8.31%
2022/04/20	37.2	25.30	1	25.30	24.85	36.2	357	10.13%
2022/04/19	16.1	25.66	18	25.64	25.90	-1.9	350	-0.55%
2022/04/18	69	26.06	47	26.07	26.10	22	343	6.40%
2022/04/15	23	24.83	13	24.84	25.25	10	302	3.31%
2022/04/14	0	0.00	6	24.01	23.65	-6	284	-2.11%
2022/04/13	2	24.28	16	24.39	24.20	-14	282	-4.95%
2022/04/12	25	24.08	10	24.20	23.80	15	282	5.31%
2022/04/11	0	0.00	9	22.54	22.75	-9	253	-3.55%
2022/04/08	0	0.00	1	21.60	21.65	-1	242	-0.41%
2022/04/06	1	22.10	1	22.50	22.15	0	250	0.00%
2022/04/01	3	22.20	3	22.43	22.45	0	257	0.01%
2022/03/31	0	0.00	1	22.35	22.45	-1	280	-0.36%
2022/03/30	11	22.75	20	22.84	22.35	-9	281	-3.20%
2022/03/28	0	0.00	2	22.25	22.30	-2	276	-0.72%
2022/03/25	1	22.25	0	0.00	22.25	1	277	0.36%
2022/03/24	3	22.48	1	22.80	22.55	2	277	0.72%
2022/03/23	2	22.48	2.1	22.70	22.45	-0.1	282	-0.05%
2022/03/22	5	22.38	0	0.00	22.45	5	281	1.77%
2022/03/21	2	22.50	5	22.82	22.55	-3	284	-1.05%
2022/03/18	3	21.98	0	0.00	22.60	3	286	1.05%
2022/03/14	2	22.33	0	0.00	22.30	2	294	0.68%
2022/03/11	1	22.60	0	0.00	22.55	1	302	0.33%
2022/03/10	0	0.00	0.2	22.70	22.70	-0.2	303	-0.06%
2022/03/09	0	0.00	5	22.31	22.65	-5	304	-1.64%
2022/03/08	1	21.15	1	20.80	20.80	0	306	0.00%
2022/03/07	1	21.25	1	21.50	21.25	0	309	0.00%
2022/03/01	2	22.65	1	22.90	23.00	1	345	0.29%
2022/02/25	1	22.30	0	0.00	22.70	1	354	0.28%
2022/02/24	3	22.90	0	0.00	22.70	3	379	0.79%
2022/02/23	5	23.57	5	23.60	23.40	0	435	0.00%
2022/02/22	1	22.85	0	0.00	22.70	1	482	0.21%
2022/02/21	6	23.09	0	0.00	23.00	6	483	1.24%
2022/02/18	1	23.35	2	23.73	23.40	-1	480	-0.21%
2022/02/17	1	23.25	0.2	23.45	23.40	0.8	478	0.17%
2022/02/16	1	23.20	0.4	23.25	23.25	0.6	479	0.13%
2022/02/15	1	23.70	7	23.34	23.30	-6	476	-1.26%
2022/02/14	18	24.48	24	23.75	24.10	-6	470	-1.28%
2022/02/11	0	0.00	2	23.05	23.10	-2	452	-0.44%
2022/02/10	2	22.70	2	22.90	22.70	0	452	0.00%
2022/02/09	2	22.40	2	22.80	22.85	0	449	0.00%
2022/02/08	1	22.50	6	22.62	22.60	-5	448	-1.11%
2022/02/07	0	0.00	1	21.80	22.25	-1	446	-0.22%
2022/01/26	0	20.60	1	20.70	20.75	-1	441	-0.22%
2022/01/25	5	20.81	2	20.70	20.50	3	441	0.68%
2022/01/24	0	0.00	8	20.94	21.30	-8	438	-1.83%
2022/01/21	2.1	22.15	0	0.00	22.00	2.1	437	0.48%
2022/01/20	0	0.00	1	22.55	22.60	-1	434	-0.23%
2022/01/19	0	0.00	0.1	22.25	22.30	-0.1	434	-0.02%
2022/01/18	5	22.61	0	0.00	22.50	5	435	1.15%
2022/01/17	3	22.67	5	22.66	22.85	-2	435	-0.46%
2022/01/14	1	22.50	0	0.00	22.30	1	435	0.23%
2022/01/13	1	22.70	2	23.05	22.80	-1	437	-0.23%
2022/01/12	0	0.00	4	24.15	23.30	-4	449	-0.89%
2022/01/10	0	0.00	10	23.20	23.05	-10	438	-2.28%
2022/01/07	0	0.00	12	23.15	23.05	-12	437	-2.74%
2022/01/06	0	0.00	7	23.67	23.75	-7	433	-1.62%
2022/01/05	12	23.81	14	23.82	23.70	-2	430	-0.46%
2022/01/04	11	23.30	2.1	23.50	23.10	8.9	413	2.14%
2022/01/03	11	23.00	3.1	22.97	23.05	7.9	410	1.93%
2021/12/30	1	22.90	0	0.00	23.25	1	410	0.24%
2021/12/29	0	0.00	3	22.95	23.15	-3	409	-0.73%
2021/12/28	5	23.10	0	0.00	22.70	5	401	1.24%
2021/12/27	23	23.53	19	23.67	23.50	4	395	1.01%
2021/12/24	5	21.70	1	21.75	21.70	4	375	1.07%
2021/12/21	2	21.45	0	0.00	21.45	2	379	0.53%
2021/12/20	0	0.00	3	21.55	21.50	-3	378	-0.79%
2021/12/15	0	0.00	0	22.10	22.20	0	377	0.00%
2021/12/14	0	0.00	1	22.65	22.25	-1	376	-0.27%
2021/12/13	0	0.00	0.1	22.30	22.25	-0.1	374	-0.04%
2021/12/09	0	0.00	2	22.20	22.20	-2	372	-0.54%
2021/12/08	8	22.39	7	22.51	22.60	1	374	0.27%
2021/12/07	3	22.03	0	0.00	22.70	3	367	0.82%
2021/12/03	3	20.65	5	21.00	21.00	-2	359	-0.55%
2021/12/01	7	21.79	0	0.00	21.55	7	352	1.99%
2021/11/30	1	22.05	4	22.10	21.95	-3	347	-0.86%
2021/11/29	7	22.29	1	22.05	22.05	6	341	1.76%
2021/11/26	3	23.65	6	23.42	23.25	-3	333	-0.90%
2021/11/25	3	22.82	0	0.00	22.80	3	315	0.95%
2021/11/24	11	23.23	1	23.65	23.15	10	311	3.21%
2021/11/23	8	23.63	8	23.63	23.35	0	302	0.01%
2021/11/22	33	22.68	35	23.14	23.75	-2	276	-0.72%
2021/11/19	14.1	21.28	3.3	21.52	21.70	10.8	217	4.97%
2021/11/18	5.1	19.93	2.2	19.91	19.75	3	166	1.77%
2021/11/15	2	19.55	0	0.00	19.55	2	169	1.18%
2021/11/10	3	20.43	3	20.15	20.15	0	186	0.00%
2021/11/09	0	0.00	13	19.81	19.65	-13	186	-6.99%
2021/11/08	2	19.60	0	0.00	19.60	2	188	1.06%
2021/11/05	0	0.00	1	19.70	19.60	-1	197	-0.51%
2021/11/04	0	19.15	3	19.58	19.55	-3	198	-1.51%
2021/11/03	6	19.23	0	0.00	19.15	6	199	3.01%
2021/10/25	0	0.00	9	19.39	19.30	-9	204	-4.40%
2021/10/21	3	19.98	0	0.00	20.05	3	203	1.47%
2021/10/20	10	20.07	6	20.00	20.00	4	202	1.98%
2021/10/19	1	18.70	1	18.70	18.80	0	191	0.00%
2021/10/18	0	0.00	2	18.45	18.55	-2	191	-1.04%
2021/10/15	2	18.00	0	0.00	18.20	2	192	1.04%
2021/10/14	0	0.00	2	18.15	18.20	-2	194	-1.03%
2021/10/13	0	0.00	4	18.10	18.10	-4	195	-2.05%
2021/10/12	2	17.85	1	18.20	18.20	1	195	0.51%
2021/10/08	1	18.30	0	0.00	18.15	1	197	0.51%
2021/10/07	2	18.20	4	18.33	18.25	-2	204	-0.98%
2021/10/06	4	17.90	0	0.00	17.80	4	209	1.91%
2021/10/05	2	17.85	2	18.05	18.00	0	213	0.00%
2021/10/04	0	0.00	2	18.30	18.10	-2	216	-0.93%
2021/10/01	2.2	18.29	0	0.00	18.10	2.2	215	1.02%
2021/09/30	1	18.20	3	18.78	18.65	-2	216	-0.93%
2021/09/23	3	17.72	1	17.70	17.70	2	233	0.86%
2021/09/17	1	18.25	0.1	18.05	18.05	0.9	233	0.40%
2021/09/14	0	0.00	8	18.21	18.40	-8	236	-3.38%
2021/09/13	6	18.48	0	0.00	18.25	6	238	2.52%
2021/09/08	3.1	18.84	0.2	18.60	18.80	2.9	238	1.22%
2021/09/07	0.1	18.90	3	18.90	18.90	-2.9	238	-1.21%
2021/09/02	0.1	19.25	1	19.35	19.55	-0.9	240	-0.37%
2021/08/30	0.1	19.15	0.4	19.32	19.75	-0.4	245	-0.15%
2021/08/27	0	0.00	1	19.20	19.20	-1	246	-0.40%
2021/08/26	3	19.00	3	19.10	19.10	0	253	0.00%
2021/08/25	0	0.00	0.1	19.10	19.20	-0.1	257	-0.03%
2021/08/24	0.1	18.95	0.3	19.00	19.00	-0.2	260	-0.08%
2021/08/23	0	0.00	6	19.00	19.00	-6	264	-2.27%
2021/08/20	7	18.85	0	0.00	18.85	7	269	2.60%
2021/08/16	0.1	19.30	0	0.00	19.30	0.1	277	0.04%
2021/08/12	0.1	20.95	1	21.10	21.00	-0.9	277	-0.32%
2021/08/11	3	21.20	0	0.00	21.00	3	275	1.09%
2021/08/10	2	22.00	0	0.00	22.10	2	273	0.73%
2021/08/06	0	0.00	2	22.20	22.20	-2	315	-0.63%
2021/07/30	0	0.00	0.1	22.90	22.35	-0.1	561	-0.01%
2021/07/27	0	0.00	1	23.10	23.00	-1	619	-0.16%
2021/07/23	7	23.60	2	23.65	23.65	5	642	0.78%
2021/07/22	1	22.85	0	0.00	22.80	1	641	0.16%
2021/07/21	0	0.00	1	22.40	22.25	-1	644	-0.16%
2021/07/14	2	22.05	0.4	22.05	22.30	1.6	697	0.23%
2021/07/13	2	22.70	16.3	22.63	22.50	-14.3	728	-1.97%
2021/07/12	2	23.10	24.4	23.08	23.00	-22.4	731	-3.07%
2021/07/09	2	23.60	8	23.63	23.50	-6	746	-0.80%
2021/07/08	0	0.00	1	23.90	23.80	-1	749	-0.13%
2021/07/07	13	23.97	6.1	23.84	23.75	6.9	759	0.91%
2021/07/06	14	24.03	120	23.88	24.10	-106	761	-13.92%	大賣/鉅額交易
2021/07/05	2	23.85	33	23.93	23.95	-31	759	-4.08%
2021/07/02	3	24.37	44.1	24.07	24.15	-41.1	761	-5.39%
2021/07/01	4	24.06	2	24.48	24.05	2	758	0.26%
2021/06/30	0	0.00	0.7	24.09	24.50	-0.7	761	-0.09%
2021/06/29	6	24.04	3	24.05	23.90	3	758	0.40%
2021/06/28	0	0.00	1	24.35	24.30	-1	763	-0.14%
2021/06/25	0	0.00	5	24.44	24.30	-5	765	-0.65%
2021/06/24	0	0.00	1	24.60	24.30	-1	769	-0.13%
2021/06/23	3	23.97	0	0.00	24.05	3	770	0.39%
2021/06/22	8	23.90	0	0.00	23.75	8	771	1.04%
2021/06/17	1	24.00	0	0.00	24.00	1	774	0.13%
2021/06/16	1	24.20	12	24.21	24.00	-11	775	-1.42%
2021/06/15	1	24.10	0	0.00	24.15	1	776	0.13%
2021/06/11	1	24.20	0	0.00	24.15	1	777	0.13%
2021/06/10	10	24.15	8	24.28	24.15	2	780	0.26%
2021/06/09	3	24.33	0	0.00	24.40	3	780	0.38%
2021/06/08	0	24.55	0	0.00	24.60	0	778	0.00%
2021/06/07	2	24.50	1	25.40	24.55	1	782	0.13%
2021/06/03	25	25.41	24	25.57	25.30	1	779	0.13%
2021/06/02	6	24.88	0	0.00	24.60	6	772	0.78%
2021/06/01	9	25.23	8	25.16	25.30	1	768	0.13%
2021/05/31	3	24.60	0	0.00	24.50	3	766	0.39%
2021/05/28	2	24.90	7	24.82	24.65	-5	765	-0.65%
2021/05/25	1	24.10	100	24.27	24.10	-99	763	-12.97%
2021/05/24	4	24.95	8	24.31	24.60	-4	767	-0.52%
2021/05/21	2	24.65	3	24.50	24.65	-1	767	-0.13%
2021/05/20	0	0.00	3	23.37	23.15	-3	759	-0.40%
2021/05/19	2	23.20	2	23.28	23.00	0	757	0.00%
2021/05/18	8	23.45	0.1	23.15	23.15	7.9	757	1.05%
2021/05/17	12	22.87	5	22.24	21.80	7	753	0.93%
2021/05/14	2	24.45	0	0.00	24.00	2	729	0.27%
2021/05/13	5	24.90	62	24.61	24.60	-57	711	-8.01%
2021/05/12	19.1	28.28	38.1	27.51	25.85	-19	689	-2.75%
2021/05/11	76.2	29.80	67	29.64	28.70	9.2	651	1.41%
2021/05/10	54	31.34	59.2	31.30	31.45	-5.2	579	-0.90%
2021/05/07	17	28.93	6.1	29.04	28.80	10.9	486	2.24%
2021/05/06	22	28.70	22.1	28.89	28.40	-0.1	470	-0.02%
2021/05/05	19	27.99	27	27.10	28.35	-8	447	-1.79%
2021/05/04	19	27.68	23.1	26.79	26.90	-4.1	436	-0.94%
2021/05/03	25	27.48	4.5	27.56	27.35	20.5	417	4.92%
2021/04/29	14	28.50	17	28.23	27.85	-3	417	-0.72%
2021/04/27	12.5	27.64	41	27.73	27.60	-28.5	405	-7.03%
2021/04/26	2	27.80	0	0.00	27.80	2	402	0.50%
2021/04/23	13	27.92	15	27.91	27.85	-2	401	-0.50%
2021/04/22	1.8	28.15	12	27.67	27.50	-10.2	396	-2.56%
2021/04/21	15	28.93	0.3	28.40	28.40	14.7	379	3.86%
2021/04/20	8.4	28.22	2	28.35	28.10	6.4	371	1.74%
2021/04/19	14	28.38	18	27.76	29.15	-4	357	-1.12%
2021/04/16	2	26.90	0	0.00	26.95	2	324	0.62%
2021/04/15	13	25.87	17.2	26.38	26.70	-4.2	316	-1.32%
2021/04/12	1	25.20	0	0.00	25.25	1	294	0.34%
2021/04/09	0	0.00	21	25.97	25.45	-21	292	-7.17%
2021/04/08	0	0.00	9	25.69	25.60	-9	289	-3.10%
2021/04/07	3	25.23	5.2	25.25	25.25	-2.2	285	-0.76%
2021/04/06	5	25.26	5	25.43	25.35	0	284	0.00%
2021/04/01	1	25.70	4.3	25.65	25.65	-3.3	284	-1.16%
2021/03/31	16	25.81	0	0.00	25.75	16	282	5.66%
2021/03/30	2	26.00	0	0.00	26.00	2	281	0.71%
2021/03/29	0	0.00	2	26.30	26.10	-2	280	-0.71%
2021/03/26	0	0.00	0.5	26.30	26.40	-0.5	277	-0.17%
2021/03/25	0	0.00	3	26.20	26.00	-3	275	-1.09%
2021/03/24	0	26.00	0	0.00	26.00	0	274	0.00%
2021/03/23	7	25.91	2	25.90	25.95	5	272	1.83%
2021/03/22	2	26.20	3	26.30	26.35	-1	271	-0.37%
2021/03/19	3.2	26.63	1	26.70	26.50	2.2	270	0.81%
2021/03/18	4	26.94	1	27.00	26.90	3	269	1.11%
2021/03/17	1	27.10	0	0.00	27.10	1	272	0.37%
2021/03/16	13	27.22	0	0.00	27.30	13	276	4.71%
2021/03/15	1	26.65	0	0.00	26.65	1	274	0.36%
2021/03/12	1	26.85	0	0.00	26.75	1	274	0.36%
2021/03/10	0	0.00	1.1	26.33	26.45	-1.1	273	-0.40%
2021/03/09	3.1	26.30	3	26.50	26.25	0.1	273	0.04%
2021/03/08	1	26.10	0	0.00	26.40	1	274	0.36%
2021/03/05	0	0.00	4	26.40	26.40	-4	274	-1.46%
2021/03/04	7	26.17	0	0.00	26.30	7	279	2.50%
2021/03/03	0	0.00	0.1	26.40	26.65	-0.1	281	-0.03%
2021/03/02	4	26.59	5	26.49	26.25	-1	282	-0.35%
2021/02/26	1	26.50	9	26.98	26.85	-8	283	-2.82%
2021/02/25	1	27.40	0	0.00	27.25	1	286	0.35%
2021/02/24	7	27.55	9	27.85	27.70	-2	290	-0.69%
2021/02/23	1.6	26.83	2.1	26.97	27.20	-0.4	279	-0.16%
2021/02/22	8	26.76	2	26.53	26.95	6	275	2.18%
2021/02/19	2	25.85	0	0.00	25.75	2	271	0.74%
2021/02/18	2	25.60	2	25.75	25.65	0	270	0.00%
2021/02/17	2	25.50	0.5	25.35	25.35	1.6	268	0.58%
2021/02/04	1	25.70	0.5	25.65	25.70	0.5	267	0.20%
2021/02/02	5	25.05	1	25.40	25.20	4	277	1.44%
2021/02/01	1	25.40	0	0.00	25.40	1	276	0.36%
2021/01/29	3	25.10	0	0.00	25.10	3	276	1.09%
2021/01/28	0	0.00	4.5	25.19	25.15	-4.5	273	-1.64%
2021/01/27	0	25.50	3	25.42	25.40	-3	272	-1.10%
2021/01/26	5	25.68	0	0.00	25.50	5	272	1.83%
2021/01/22	6	25.12	2.1	25.37	24.95	3.9	265	1.48%
2021/01/21	0	0.00	3	25.40	25.35	-3	257	-1.16%
2021/01/20	4.5	26.20	2	26.20	25.90	2.5	253	0.99%
2021/01/18	4	26.35	2	26.40	26.55	2	244	0.82%
2021/01/15	1	26.90	0.1	26.60	26.95	0.9	240	0.39%
2021/01/14	8	27.03	1	27.20	27.00	7	238	2.93%
2021/01/13	0	0.00	0	27.20	27.20	0	238	0.00%
2021/01/12	0	0.00	0.2	26.90	26.65	-0.2	237	-0.07%
2021/01/11	2	27.00	1	27.00	26.90	1	236	0.42%
2021/01/07	1.3	27.60	2	27.60	27.65	-0.7	235	-0.30%
2021/01/06	2.6	27.64	0	0.00	27.60	2.6	233	1.09%
2021/01/05	12	28.45	1	28.75	28.25	11	226	4.86%
2021/01/04	3	28.80	4	28.73	28.70	-1	224	-0.45%
2020/12/29	15.1	29.23	0	0.00	29.20	15.1	219	6.86%
2020/12/28	4	29.26	2.3	29.51	29.50	1.7	218	0.79%
2020/12/25	1.1	28.64	0	0.00	28.70	1.1	209	0.52%
2020/12/24	0.4	28.75	2	28.75	28.75	-1.6	209	-0.79%
2020/12/23	1	28.05	0	0.00	27.85	1	204	0.49%
2020/12/22	0	0.00	5.3	28.49	28.15	-5.3	209	-2.53%
2020/12/21	4	28.05	3	28.15	28.20	1	229	0.44%
2020/12/18	1.1	28.06	0	0.00	28.05	1.1	232	0.47%
2020/12/16	0	0.00	4.1	28.56	28.80	-4.1	236	-1.74%
2020/12/15	0	0.00	6.2	28.11	28.15	-6.2	235	-2.63%
2020/12/14	2.1	28.39	0	0.00	28.45	2.1	234	0.89%
2020/12/11	3	28.60	2	28.75	28.45	1	237	0.42%
2020/12/10	11	29.56	6	29.07	28.95	5	233	2.14%
2020/12/09	1	28.65	0	0.00	28.70	1	231	0.43%
2020/12/08	4	28.80	2	29.00	28.70	2	231	0.87%
2020/12/07	2	28.80	11.2	28.85	28.75	-9.2	231	-3.99%
2020/12/03	6.6	29.06	9	28.98	29.00	-2.4	230	-1.04%
2020/12/02	3.5	29.09	3	29.13	29.10	0.5	232	0.21%
2020/12/01	3	29.38	0.2	29.40	29.40	2.8	231	1.22%
2020/11/30	2	29.85	0	0.00	29.75	2	230	0.87%
2020/11/27	0	0.00	2	29.85	29.95	-2	227	-0.88%
2020/11/26	2.2	29.56	3	29.67	29.45	-0.8	224	-0.36%
2020/11/25	0	0.00	1	29.70	29.45	-1	223	-0.45%
2020/11/24	6	28.88	0.6	29.00	29.15	5.4	221	2.42%
2020/11/23	4	28.54	1	29.00	29.00	3	216	1.39%
2020/11/20	2	27.90	1.1	28.00	28.05	0.9	210	0.42%
2020/11/19	1	28.00	0	0.00	28.05	1	218	0.46%
2020/11/18	1.2	27.93	1.8	27.66	28.00	-0.6	230	-0.26%
2020/11/17	3	27.63	8	27.74	27.80	-5	235	-2.13%
2020/11/16	0.1	27.75	0	0.00	27.90	0.1	246	0.02%
2020/11/13	0	0.00	0.1	27.75	28.00	-0.1	250	-0.06%
2020/11/12	1.7	27.95	1	28.10	27.75	0.7	257	0.28%
2020/11/11	11	27.93	3	28.02	28.00	8	281	2.84%
2020/11/10	0	0.00	2	27.90	28.00	-2	278	-0.72%
2020/11/06	0	0.00	1	27.20	27.05	-1	270	-0.37%
2020/11/03	0	0.00	1	27.25	27.15	-1	286	-0.35%
2020/11/02	0	0.00	0.1	26.90	26.65	-0.1	291	-0.05%
2020/10/30	2	27.05	0	0.00	26.90	2	291	0.69%
2020/10/29	1	27.25	0	0.00	27.40	1	290	0.34%
2020/10/28	1	27.50	0	0.00	27.20	1	291	0.34%
2020/10/27	0	0.00	0.1	27.45	27.55	-0.1	293	-0.05%
2020/10/26	0	0.00	2	27.30	27.30	-2	295	-0.68%
2020/10/21	0	0.00	3	27.87	28.00	-3	312	-0.96%
2020/10/20	2	28.13	1.3	27.53	28.10	0.7	315	0.21%
2020/10/19	2	27.20	7.4	27.43	27.30	-5.4	317	-1.69%
2020/10/16	2	28.05	0.4	27.55	27.55	1.6	318	0.49%
2020/10/15	6.1	27.57	2	28.55	28.35	4.1	319	1.28%
2020/10/14	0.1	27.10	0.4	27.10	27.00	-0.3	317	-0.10%
2020/10/13	0	0.00	3.1	27.30	27.15	-3.1	322	-0.95%
2020/10/12	3	27.42	1	27.75	27.30	2	333	0.60%
2020/10/08	27	28.40	5	28.56	27.75	22	334	6.57%
2020/10/07	0	0.00	1.2	27.81	27.90	-1.2	336	-0.34%
2020/10/06	2	27.80	1.2	27.98	27.70	0.8	343	0.23%
2020/09/25	4	26.85	0	0.00	27.40	4	384	1.04%
2020/09/24	18	27.26	0	0.00	26.90	18	383	4.70%
2020/09/23	15.2	29.50	0	0.00	29.50	15.2	404	3.75%
2020/09/22	8	29.71	0	0.00	29.70	8	411	1.94%
2020/09/21	2	29.95	0.5	30.00	30.00	1.5	423	0.35%
2020/09/18	5.1	30.05	1	30.05	30.10	4.1	427	0.96%
2020/09/17	3	29.92	0	0.00	29.95	3	431	0.70%
2020/09/16	1	29.95	1	30.00	29.90	0	436	0.00%
2020/09/15	1	30.05	1	30.00	29.95	0	446	0.00%
2020/09/14	1	30.10	4	30.15	30.05	-3	456	-0.66%
2020/09/11	3	30.12	1	30.35	30.05	2	500	0.40%
2020/09/10	12	30.48	1	30.45	30.35	11	541	2.03%
2020/09/08	2	30.50	1	30.40	30.50	1	545	0.18%
2020/09/04	1	30.50	4	30.68	31.00	-3	562	-0.53%
2020/09/02	5	30.55	2	30.58	30.50	3	571	0.53%
2020/09/01	2	30.88	0	0.00	30.80	2	578	0.35%
2020/08/31	1.1	31.73	2	31.25	31.05	-0.9	590	-0.15%
2020/08/28	5	30.91	2	30.75	30.95	3	596	0.50%
2020/08/27	1	30.90	0	0.00	30.75	1	604	0.17%
2020/08/26	1	31.00	3.3	30.66	30.70	-2.3	609	-0.38%
2020/08/25	6	30.20	1	31.20	30.75	5	613	0.82%
2020/08/24	8	32.71	1	32.75	32.45	7	612	1.14%
2020/08/21	4	31.83	2.2	31.78	31.95	1.8	611	0.30%
2020/08/20	1	31.05	2.5	31.69	31.05	-1.5	621	-0.24%
2020/08/19	3.4	32.62	0.3	32.50	32.50	3.2	677	0.47%
2020/08/17	1	32.15	10	33.73	33.50	-9	716	-1.26%
2020/08/14	0	0.00	2	31.15	31.50	-2	709	-0.28%
2020/08/12	2	31.58	9	31.64	31.35	-7	722	-0.97%
2020/08/11	1	32.10	5	32.12	32.05	-4	722	-0.55%
2020/08/10	2	31.13	3	30.97	31.60	-1	722	-0.14%
2020/08/07	4	30.69	0	0.00	30.60	4	721	0.55%
2020/08/06	3	31.10	1	31.60	30.95	2	723	0.28%
2020/08/05	5	31.20	0	0.00	31.20	5	729	0.69%
2020/08/04	0	0.00	2	30.95	31.20	-2	737	-0.27%
2020/08/03	4	30.70	6	30.61	30.70	-2	744	-0.27%
2020/07/29	0	0.00	1	30.55	30.55	-1	762	-0.13%
2020/07/28	2	30.03	2	30.70	29.85	0	767	0.00%
2020/07/27	2	30.95	1	31.30	30.10	1	774	0.13%
2020/07/24	2	31.65	1.2	31.81	31.60	0.8	774	0.11%
2020/07/23	4	31.95	2	31.85	31.80	2	782	0.26%
2020/07/22	3	32.27	6	32.33	32.25	-3	800	-0.37%
2020/07/21	4.1	32.25	5	32.54	32.20	-0.9	799	-0.12%
2020/07/20	6	32.23	0	0.00	32.20	6	802	0.75%
2020/07/17	5	33.19	0	0.00	32.85	5	802	0.62%
2020/07/16	9	33.54	15	34.15	33.35	-6	811	-0.74%
2020/07/15	6	33.12	3.1	33.31	33.15	2.9	806	0.36%
2020/07/14	16	33.14	7	33.36	33.10	9	815	1.10%
2020/07/13	0	0.00	5	33.71	33.70	-5	818	-0.61%
2020/07/10	9.2	33.08	15	33.10	32.95	-5.8	839	-0.69%
2020/07/09	5	33.75	8	33.83	33.65	-3	850	-0.35%
2020/07/08	5.1	34.08	12	34.20	33.85	-6.9	851	-0.81%
2020/07/07	2	34.10	54	34.72	34.20	-52	852	-6.10%
2020/07/06	3	34.33	5	34.29	34.25	-2	854	-0.23%
2020/07/03	11	34.27	0	0.00	34.25	11	863	1.27%
2020/07/02	40	35.22	37	35.19	34.55	3	877	0.34%
2020/07/01	8	34.95	2	34.93	34.70	6	840	0.71%
2020/06/30	5	34.27	1	33.95	35.00	4	835	0.48%
2020/06/29	1	33.60	5	33.50	33.50	-4	832	-0.48%
2020/06/24	5	33.72	2	33.48	33.50	3	834	0.36%
2020/06/23	8	34.09	2	34.03	34.05	6	856	0.70%
2020/06/22	4	34.50	12	34.76	34.35	-8	889	-0.90%
2020/06/19	10	34.72	7	34.87	34.05	3	889	0.34%
2020/06/18	18	35.16	13	35.25	35.00	5	887	0.56%
2020/06/17	17	35.02	26	34.82	35.75	-9	845	-1.06%
2020/06/16	1	32.55	3	32.67	32.50	-2	820	-0.24%
2020/06/15	4	32.11	0	0.00	32.20	4	840	0.48%
2020/06/12	0	0.00	2	31.15	32.00	-2	850	-0.24%
2020/06/11	11	33.82	5	33.68	32.95	6	864	0.69%
2020/06/10	2	34.48	1	34.35	34.40	1	866	0.12%
2020/06/09	2	34.90	0.2	34.80	34.80	1.8	884	0.20%
2020/06/08	0	0.00	7.2	35.32	35.15	-7.2	900	-0.80%
2020/06/05	5	35.62	19	35.55	35.50	-14	895	-1.56%
2020/06/04	14	34.85	4	35.28	34.70	10	890	1.12%
2020/06/03	6	35.06	6	35.03	35.10	0	890	0.00%
2020/06/02	20	33.86	12	33.55	34.40	8	885	0.90%
2020/06/01	4	33.41	3	33.83	33.45	1	892	0.11%
2020/05/29	1	33.75	4.5	33.85	33.45	-3.5	891	-0.40%
2020/05/28	9	34.89	4	34.91	34.05	5	891	0.56%
2020/05/27	7	34.61	13	34.26	34.60	-6	885	-0.68%
2020/05/26	45.2	35.48	23.1	35.52	34.85	22.1	877	2.52%
2020/05/25	5.5	33.20	8	33.94	34.75	-2.5	809	-0.31%
2020/05/22	2	31.60	2	32.03	31.60	0	771	0.00%
2020/05/21	12	32.48	14	32.28	32.20	-2	768	-0.26%
2020/05/20	12	31.58	13	31.62	31.80	-1	750	-0.13%
2020/05/19	0	0.00	3.6	29.96	30.10	-3.6	742	-0.48%
2020/05/18	5	29.40	3	29.53	29.75	2	743	0.27%
2020/05/15	7	29.74	1	29.70	29.55	6	743	0.81%
2020/05/14	0	0.00	1	30.95	30.15	-1	737	-0.14%
2020/05/13	0	0.00	6	30.64	31.10	-6	736	-0.81%
2020/05/12	4	30.90	4	30.98	31.00	0	736	0.00%
2020/05/11	3	31.55	3	31.72	31.80	0	732	0.00%
2020/05/08	2	32.23	6.1	32.34	31.90	-4.1	730	-0.56%
2020/05/07	2	31.80	5	32.25	32.20	-3	726	-0.41%
2020/05/06	6	31.90	1	31.95	31.60	5	723	0.69%
2020/05/05	1	32.20	4	32.09	32.25	-3	725	-0.41%
2020/05/04	6	31.60	9	31.77	31.90	-3	724	-0.41%
2020/04/30	5	32.27	20	31.98	32.30	-15	720	-2.08%
2020/04/29	4.1	32.26	10.3	32.12	31.85	-6.2	721	-0.87%
2020/04/28	1.2	32.37	2	31.75	31.95	-0.8	722	-0.11%
2020/04/27	12	31.88	5	31.55	31.90	7	726	0.96%
2020/04/24	1	30.00	0	0.00	30.00	1	706	0.14%
2020/04/23	3.5	30.01	5	30.14	30.30	-1.5	706	-0.22%
2020/04/22	0	0.00	1	28.80	29.55	-1	701	-0.14%
2020/04/21	8	29.94	6	30.31	29.50	2	699	0.29%
2020/04/20	10	30.54	6	31.03	31.15	4	690	0.58%
2020/04/17	3	30.52	4	30.65	30.50	-1	687	-0.15%
2020/04/16	0.1	30.95	1	30.85	30.95	-0.9	676	-0.13%
2020/04/15	12.7	31.41	15	31.74	31.10	-2.3	672	-0.34%
2020/04/14	13	30.21	25	30.04	30.70	-12	649	-1.85%
2020/04/13	3	28.98	0	0.00	29.00	3	634	0.47%
2020/04/10	3	29.28	16	28.93	29.55	-13	628	-2.07%
2020/04/09	23	29.76	6	29.20	28.80	17	624	2.72%
2020/04/08	7	28.99	15	29.22	29.40	-8	612	-1.31%
2020/04/07	4	28.65	7	28.52	28.30	-3	597	-0.50%
2020/04/06	0	0.00	5	27.79	28.15	-5	579	-0.86%
2020/03/31	1	28.30	20	28.35	28.30	-19	576	-3.29%
2020/03/30	14	29.10	0	0.00	28.90	14	570	2.46%
2020/03/27	29.1	29.36	27	28.81	29.25	2.1	565	0.37%
2020/03/26	6	29.21	5	27.80	29.60	1	540	0.19%
2020/03/25	14	27.14	2	26.20	27.20	12	509	2.36%
2020/03/24	21	24.75	2	24.53	24.75	19	509	3.73%
2020/03/23	2	23.15	2	23.30	23.50	0	531	0.00%
2020/03/20	5	24.67	3	23.67	24.55	2	532	0.38%
2020/03/19	8	22.97	21	22.79	22.70	-13	517	-2.51%
2020/03/18	4.1	26.08	3	25.77	25.20	1.1	509	0.22%
2020/03/17	18	26.14	19	26.56	26.10	-1	504	-0.20%
2020/03/16	3.1	29.17	5	29.24	28.80	-1.9	499	-0.38%
2020/03/13	22	29.85	31.2	29.90	30.25	-9.2	486	-1.89%
2020/03/12	4.2	33.24	32	34.52	33.00	-27.8	464	-5.99%
2020/03/11	1	36.50	2	37.40	36.20	-1	441	-0.23%
2020/03/10	5	36.18	30	36.03	36.70	-25	440	-5.68%
2020/03/09	2.1	37.50	0	0.00	37.30	2.1	435	0.48%
2020/03/06	12	38.68	2	39.38	39.45	10	428	2.33%
2020/03/05	1	39.00	7.3	38.00	39.05	-6.3	426	-1.47%
2020/03/04	5.1	36.84	1	37.00	37.00	4.1	418	0.98%
2020/03/03	1	37.80	0	0.00	37.40	1	415	0.24%
2020/03/02	2.1	36.60	2	36.83	37.45	0.1	409	0.02%
2020/02/27	10	37.88	0	0.00	37.85	10	407	2.46%
2020/02/25	1	39.30	7	37.95	39.05	-6	408	-1.47%
2020/02/24	9	39.47	13	39.05	38.90	-4	409	-0.98%
2020/02/21	1	40.15	1	40.05	40.10	0	407	0.00%
2020/02/20	5	40.12	0	0.00	40.10	5	416	1.20%
2020/02/17	2	39.60	1	39.80	39.70	1	479	0.22%
2020/02/14	2.2	39.98	0	0.00	39.80	2.2	480	0.45%
2020/02/12	1	40.00	0	0.00	40.00	1	493	0.20%
2020/02/10	0	0.00	4	40.35	40.40	-4	491	-0.81%
2020/02/07	1	40.00	7	40.17	40.10	-6	492	-1.22%
2020/02/06	10	40.60	1	40.60	40.60	9	501	1.80%
2020/02/05	2.2	40.44	0	0.00	40.60	2.2	500	0.44%
2020/02/04	17	41.19	1	41.15	41.35	16	499	3.20%
2020/02/03	5	38.56	31	38.33	40.00	-26	504	-5.15%
2020/01/31	3	42.33	3	42.20	41.85	0	496	0.00%
2020/01/30	6	42.95	7	43.12	42.40	-1	504	-0.20%
2020/01/20	0	0.00	1.1	47.09	47.10	-1.1	496	-0.22%
2020/01/17	0	0.00	1	47.15	47.15	-1	505	-0.20%
2020/01/16	0	0.00	3.3	47.00	47.05	-3.3	510	-0.64%
2020/01/15	0	0.00	1	46.75	46.80	-1	513	-0.19%
2020/01/14	4	47.21	1	47.70	46.90	3	515	0.58%
2020/01/13	2	46.40	0	0.00	46.80	2	511	0.39%
2020/01/10	3.2	46.23	0	0.00	46.00	3.2	510	0.63%
2020/01/09	26	46.34	2.1	46.35	46.30	23.9	517	4.62%
2020/01/08	6.2	45.23	5	45.28	45.25	1.2	540	0.22%
2020/01/07	3.2	46.09	4	46.11	46.00	-0.8	558	-0.14%
2020/01/06	3.2	46.57	0	0.00	46.50	3.2	561	0.57%
2020/01/03	4	47.66	1.1	47.50	47.30	2.9	560	0.52%
2020/01/02	1.5	48.12	1.1	48.40	47.95	0.4	558	0.07%
2019/12/31	7	47.90	0.2	48.00	48.10	6.8	558	1.22%
2019/12/30	3	48.20	3	48.00	47.75	0	562	0.00%
2019/12/27	16	48.34	5	48.16	47.75	11	566	1.94%
2019/12/26	1	47.10	1	47.45	47.10	0	559	0.00%
2019/12/25	8	47.20	6	47.44	47.10	2	563	0.35%
2019/12/24	3	47.63	6	47.53	47.40	-3	566	-0.53%
2019/12/23	2.2	48.15	4	47.99	47.90	-1.8	574	-0.32%
2019/12/20	10	48.35	6	48.18	48.10	4	590	0.68%
2019/12/19	54	47.84	34	47.89	48.00	20	592	3.37%
2019/12/18	21.1	47.48	31	47.62	48.60	-9.9	580	-1.71%
2019/12/17	1	45.70	29.2	45.86	45.35	-28.2	552	-5.10%
2019/12/16	0	0.00	5.1	45.13	45.35	-5.1	552	-0.92%
2019/12/13	43	45.19	3	45.62	44.85	40	555	7.20%
2019/12/12	13	46.12	3	46.60	46.00	10	545	1.83%
2019/12/11	27	46.56	2	46.68	46.55	25	556	4.49%
2019/12/09	0	0.00	0.1	48.05	48.05	-0.1	580	-0.01%
2019/12/06	1	48.65	2.1	48.06	48.10	-1.1	582	-0.19%
2019/12/05	2	48.08	3	48.40	48.15	-1	586	-0.17%
2019/12/04	7	47.43	3	47.27	47.20	4	589	0.68%
2019/12/03	4	48.05	0	0.00	48.05	4	612	0.65%
2019/12/02	6	48.24	10	48.05	48.05	-4	631	-0.63%
2019/11/29	4	49.28	10	49.38	49.30	-6	634	-0.95%
2019/11/28	1	50.50	2	50.20	50.10	-1	635	-0.16%
2019/11/27	1	50.80	1	50.50	50.50	0	641	0.00%
2019/11/26	8	50.66	1	50.30	50.30	7	652	1.07%
2019/11/25	8	50.64	6	50.58	50.60	2	652	0.31%
2019/11/22	2	49.73	0	0.00	49.55	2	653	0.31%
2019/11/21	10	49.83	1	49.60	49.95	9	671	1.34%
2019/11/20	3	50.50	0	0.00	50.30	3	671	0.45%
2019/11/19	2	50.60	3	50.17	50.20	-1	671	-0.15%
2019/11/18	5	51.42	16	50.96	50.60	-11	678	-1.62%
2019/11/15	48.3	50.46	16	50.33	50.80	32.3	661	4.87%
2019/11/14	5.2	47.77	9	47.77	47.75	-3.8	626	-0.60%
2019/11/13	2	46.43	1	46.20	46.20	1	620	0.16%
2019/11/12	1.1	46.04	3.1	46.57	46.60	-2	627	-0.32%
2019/11/11	10	46.79	4	47.06	46.20	6	632	0.95%
2019/11/08	4	49.70	2	49.45	49.45	2	622	0.32%
2019/11/07	2	49.62	7	49.94	49.65	-5	627	-0.80%
2019/11/06	1	49.60	1	49.75	49.60	0	623	0.00%
2019/11/05	19	49.76	22	49.80	49.70	-3	631	-0.47%
2019/11/04	3	48.70	16	48.58	48.70	-13	627	-2.07%
2019/11/01	15	47.63	9.5	47.76	47.55	5.5	624	0.87%
2019/10/31	16	48.42	3.1	49.11	48.20	12.9	620	2.08%
2019/10/30	8.1	49.09	12	49.39	49.00	-3.9	614	-0.63%
2019/10/29	20.1	49.89	24.1	49.17	48.90	-4	615	-0.65%
2019/10/28	5.3	50.73	0.1	50.60	50.60	5.2	624	0.83%
2019/10/25	1	51.30	30.5	51.30	51.00	-29.5	625	-4.72%
2019/10/24	17.4	50.38	2.8	50.43	50.50	14.5	620	2.34%
2019/10/23	7	50.84	2	51.20	50.70	5	634	0.79%
2019/10/22	8	50.74	0	0.00	50.70	8	638	1.25%
2019/10/21	4	50.80	1	50.90	50.80	3	641	0.47%
2019/10/18	4	50.88	20	51.06	50.90	-16	646	-2.47%
2019/10/17	1	50.70	19	51.13	51.30	-18	647	-2.78%
2019/10/16	26	51.08	22	51.27	50.30	4	647	0.62%
2019/10/15	40	53.02	12	53.74	52.70	28	648	4.32%
2019/10/14	11	54.83	3	55.30	54.70	8	637	1.25%
2019/10/09	4	55.25	13	55.28	55.00	-9	643	-1.40%
2019/10/08	3	55.73	4	56.08	55.60	-1	675	-0.15%
2019/10/07	2	55.85	2	56.15	56.10	0	773	0.00%
2019/10/04	8	56.44	3	56.33	56.00	5	778	0.64%
2019/10/03	6	55.55	6	55.92	56.70	0	797	0.00%
2019/10/02	2	56.40	3	56.77	56.30	-1	797	-0.13%
2019/10/01	6	56.20	2	56.40	56.70	4	810	0.49%
2019/09/27	11	56.33	2	56.65	56.50	9	825	1.09%
2019/09/26	8	58.08	3	57.77	57.30	5	858	0.58%
2019/09/25	25	57.49	30	57.52	57.00	-5	886	-0.56%
2019/09/24	1	56.10	0	0.00	56.20	1	878	0.11%
2019/09/20	10	56.62	0	0.00	56.60	10	883	1.13%
2019/09/19	12	56.58	2	56.50	56.40	10	903	1.11%
2019/09/18	5	56.38	6	56.47	56.90	-1	907	-0.11%
2019/09/17	2.1	56.25	0	0.00	56.20	2.1	910	0.23%
2019/09/16	10	56.51	4	56.20	57.00	6	930	0.64%
2019/09/12	6	57.47	12	57.09	57.60	-6	930	-0.64%
2019/09/11	28	58.26	28	58.12	57.70	0	935	0.00%
2019/09/10	1	55.70	2	55.40	55.30	-1	914	-0.11%
2019/09/09	3	55.27	8	55.19	55.10	-5	925	-0.54%
2019/09/06	5	56.08	4	56.05	55.90	1	998	0.10%
2019/09/05	21	56.55	5	56.70	56.40	16	1,019	1.57%
2019/09/04	4	60.75	13.1	60.47	61.30	-9.1	1,015	-0.89%
2019/09/03	1	60.39	13	60.60	60.10	-12	1,050	-1.14%
2019/09/02	0	0.00	19	60.49	60.40	-19	1,148	-1.65%
2019/08/30	5	59.96	26	59.98	59.90	-21	1,177	-1.78%
2019/08/29	14	59.51	37	59.41	59.40	-23	1,187	-1.94%
2019/08/28	2	58.05	4	58.18	57.90	-2	1,200	-0.17%
2019/08/27	8	57.76	46	57.23	57.80	-38	1,200	-3.17%
2019/08/26	62	56.53	13	56.68	56.20	49	1,199	4.09%
2019/08/23	2	60.00	6	59.90	59.70	-4	1,186	-0.34%
2019/08/22	0	0.00	12	60.43	60.00	-12	1,194	-1.00%
2019/08/21	22	59.69	28	59.75	60.00	-6	1,201	-0.50%
2019/08/20	3	58.47	2	58.60	58.30	1	1,201	0.08%
2019/08/19	6	59.02	0	0.00	59.00	6	1,215	0.49%
2019/08/16	1.3	59.20	5	59.56	59.20	-3.7	1,221	-0.30%
2019/08/15	8.5	58.52	15	58.59	58.80	-6.5	1,240	-0.53%
2019/08/14	4	58.60	2	58.50	58.50	2	1,252	0.16%
2019/08/13	9	58.97	19.1	59.46	58.20	-10.1	1,304	-0.78%
2019/08/12	21.2	59.43	1	60.20	59.10	20.2	1,324	1.52%
2019/08/08	4	59.33	7	59.19	59.50	-3	1,351	-0.22%
2019/08/07	10.1	59.15	9	59.24	58.30	1.1	1,432	0.07%
2019/08/06	4	55.63	53	56.15	58.30	-49	1,440	-3.40%
2019/08/05	8	57.34	8	57.59	57.40	0	1,468	0.00%
2019/08/02	3	58.33	2	58.35	58.20	1	1,497	0.07%
2019/08/01	2	59.05	2	59.20	59.40	0	1,518	0.00%
2019/07/31	2	58.60	20	59.01	59.40	-18	1,551	-1.16%
2019/07/30	42.3	58.97	26	57.80	58.30	16.3	1,608	1.01%
2019/07/29	15	60.78	14	60.59	61.00	1	1,607	0.06%
2019/07/26	16	61.31	7	61.46	61.00	9	1,615	0.56%
2019/07/25	27	61.09	44	61.47	62.10	-17	1,621	-1.05%
2019/07/24	21	60.13	16	60.26	60.60	5	1,627	0.31%
2019/07/23	24	60.36	11.2	60.49	60.00	12.8	1,715	0.75%
2019/07/22	12	60.43	5	60.38	60.10	7	1,769	0.40%
2019/07/19	10	60.99	8	60.96	60.60	2	1,905	0.10%
2019/07/18	20	60.86	7	61.13	60.50	13	1,921	0.68%
2019/07/17	21	60.95	13	61.11	60.90	8	1,940	0.41%
2019/07/16	12	62.46	6	63.07	62.20	6	1,939	0.31%
2019/07/15	1	63.00	31	62.74	63.00	-30	1,972	-1.52%
2019/07/12	73	63.27	116	63.26	62.40	-43	1,990	-2.16%	大賣/
2019/07/11	187	64.85	125	64.93	63.20	62	1,996	3.11%	大買/大賣/
2019/07/10	14	70.32	2	70.85	70.20	12	1,955	0.61%
2019/07/09	52	71.16	53	71.04	70.30	-1	1,976	-0.05%
2019/07/08	3	70.33	0	0.00	70.60	3	2,002	0.15%
2019/07/05	28	71.35	42	71.13	70.50	-14	2,125	-0.66%
2019/07/04	25	69.90	26.3	70.36	71.10	-1.3	2,220	-0.06%
2019/07/03	67	71.27	85	70.66	69.50	-18	2,312	-0.78%
2019/07/02	52	70.97	74.6	70.83	71.30	-22.6	2,399	-0.94%
2019/07/01	6	68.18	15	68.77	68.70	-9	2,477	-0.36%
2019/06/28	31	68.32	4	68.90	68.00	27	2,523	1.07%
2019/06/27	10	69.36	11	69.12	68.90	-1	2,621	-0.04%
2019/06/26	35	70.12	35	69.84	69.40	0	2,678	0.00%
2019/06/25	4	68.43	3	68.83	69.80	1	2,737	0.04%
2019/06/24	9	69.08	12	69.03	69.00	-3	2,753	-0.11%
2019/06/21	37	70.46	37.3	70.26	69.00	-0.3	2,795	-0.01%
2019/06/20	20	70.14	40	70.09	70.30	-20	2,808	-0.71%
2019/06/19	22	69.79	33	69.10	69.10	-11	2,839	-0.39%
2019/06/18	38	68.97	14	68.81	68.70	24	2,867	0.84%
2019/06/17	28	67.90	38	68.02	68.50	-10	2,946	-0.34%
2019/06/14	96	70.51	128	69.87	67.30	-32	2,966	-1.08%	大賣/
2019/06/13	44	69.12	37	69.11	69.20	7	2,949	0.24%
2019/06/12	34	69.14	56	68.98	68.50	-22	3,042	-0.72%
2019/06/11	139	69.27	121	68.69	69.70	18	3,250	0.55%	大買/大賣/
2019/06/10	101	68.94	121	68.74	69.60	-20	3,283	-0.61%	大買/大賣/
2019/06/06	52	63.65	22	63.60	64.20	30	3,243	0.92%
2019/06/05	11	62.59	3	62.67	62.20	8	3,219	0.25%
2019/06/04	12	61.36	10	61.63	62.20	2	3,217	0.06%
2019/06/03	8	62.15	5	62.62	62.00	3	3,210	0.09%
2019/05/31	4	63.30	10	63.23	63.40	-6	3,219	-0.19%
2019/05/30	3	62.00	13	62.14	62.60	-10	3,238	-0.31%
2019/05/29	26	61.89	25	62.04	61.70	1	3,245	0.03%
2019/05/28	14	62.94	15	62.77	62.00	-1	3,246	-0.03%
2019/05/27	17	62.66	11	62.47	63.00	6	3,261	0.18%
2019/05/24	22	63.15	15	63.95	62.50	7	3,255	0.22%
2019/05/23	15	64.09	7	63.90	64.50	8	3,283	0.24%
2019/05/22	27	65.84	11	66.13	64.50	16	3,286	0.49%
2019/05/21	32	65.03	22	65.05	65.30	10	3,312	0.30%
2019/05/20	29	63.06	42	63.19	65.50	-13	3,320	-0.39%
2019/05/17	25	64.68	22	65.40	64.30	3	3,335	0.09%
2019/05/16	52	66.23	73	65.93	65.80	-21	3,319	-0.63%
2019/05/15	105	69.22	111	68.96	67.50	-6	3,294	-0.18%	大買/大賣/
2019/05/14	25	66.80	37	66.06	67.80	-12	3,228	-0.37%
2019/05/13	62.3	67.85	62	67.62	67.50	0.3	3,237	0.01%
2019/05/10	60	66.46	49	66.58	66.30	11	3,207	0.34%
2019/05/09	58.2	66.51	50	65.82	65.00	8.2	3,179	0.26%
2019/05/08	136	66.60	117	67.28	67.90	19	3,157	0.60%	大買/大賣/
2019/05/07	129	67.68	184	66.71	67.60	-55	3,127	-1.76%	大買/大賣/
2019/05/06	31	64.72	23	64.96	64.00	8	3,069	0.26%
2019/05/03	30.1	67.36	38	67.08	67.50	-7.9	3,066	-0.26%
2019/05/02	22.5	67.33	14	67.47	68.00	8.5	3,061	0.28%
2019/04/30	28	67.79	21	68.00	67.70	7	3,054	0.23%
2019/04/29	233	66.05	273	66.07	67.30	-40	3,037	-1.32%	大買/大賣/
2019/04/26	86	71.23	88	71.61	70.60	-2	2,945	-0.07%
2019/04/25	210.1	75.24	200	75.14	74.00	10.1	2,889	0.35%	大買/大賣/
2019/04/24	58	72.63	11	72.55	73.00	47	2,755	1.71%
2019/04/23	24	71.80	39	72.41	71.40	-15	2,762	-0.54%
2019/04/22	6	71.85	12	72.52	71.60	-6	2,760	-0.22%
2019/04/19	48	73.68	58.8	73.06	72.00	-10.8	2,744	-0.39%
2019/04/18	37	72.75	40.1	72.60	71.90	-3.1	2,702	-0.12%
2019/04/17	27	74.43	77	73.71	73.30	-50	2,679	-1.87%
2019/04/16	94	73.29	85	73.48	74.10	9	2,642	0.34%
2019/04/15	82	72.64	49.6	72.28	72.70	32.4	2,595	1.25%
2019/04/12	99.1	72.46	127.1	71.32	71.70	-28.1	2,571	-1.09%	大賣/
2019/04/11	144	71.87	85	71.75	71.50	59	2,525	2.34%	大買/
2019/04/10	99.1	77.30	135	77.40	76.10	-35.9	2,402	-1.49%	大賣/
2019/04/09	125	77.48	85	75.93	73.90	40	2,298	1.74%	大買/
2019/04/08	155	75.58	158.6	75.45	77.90	-3.6	2,211	-0.16%	大買/大賣/
2019/04/03	149	69.71	123	69.03	71.00	26	2,113	1.23%	大買/大賣/
2019/04/02	55	64.60	86	64.83	65.00	-31	2,013	-1.54%
2019/04/01	102	64.60	61	64.48	65.00	41	1,968	2.08%	大買/
2019/03/29	74	60.93	104	60.16	61.80	-30	1,866	-1.61%	大賣/
2019/03/28	111	59.55	83.1	59.78	58.80	27.9	1,808	1.54%	大買/
2019/03/27	42	58.39	38.1	58.47	58.60	3.9	1,735	0.23%
2019/03/26	54	58.00	34.1	57.65	58.30	19.9	1,713	1.16%
2019/03/25	26	56.66	36	55.64	56.50	-10	1,670	-0.60%
2019/03/22	63	57.94	89	57.58	56.80	-26	1,642	-1.58%
2019/03/21	48.7	57.65	40	58.04	58.50	8.7	1,598	0.54%
2019/03/20	48	57.01	74.1	57.46	57.90	-26.1	1,560	-1.67%
2019/03/19	34	56.05	26.3	55.97	55.50	7.8	1,477	0.52%
2019/03/18	83	56.22	93.1	56.22	55.80	-10.1	1,458	-0.69%
2019/03/15	170.3	55.74	103.7	55.75	56.50	66.6	1,415	4.71%	大買/大賣/
2019/03/14	176.1	54.69	252	53.97	53.80	-75.9	1,314	-5.78%	大買/大賣/
2019/03/13	59	51.61	28	51.46	51.00	31	1,104	2.81%
2019/03/12	31.4	49.56	56.2	49.34	50.30	-24.8	1,048	-2.36%
2019/03/11	17	47.84	1	47.85	47.85	16	1,115	1.43%
2019/03/08	6	46.68	24	47.58	48.05	-18	1,131	-1.59%
2019/03/07	37	46.97	8	46.99	47.00	29	1,133	2.56%
2019/03/06	18	47.19	27	47.40	47.50	-9	1,144	-0.79%
2019/03/05	8	48.04	21	48.49	47.30	-13	1,146	-1.13%
2019/03/04	5	46.70	15	46.79	47.70	-10	1,138	-0.88%
2019/02/27	6	47.54	7.1	47.21	47.15	-1.1	1,131	-0.09%
2019/02/26	27	48.01	14.5	48.22	47.50	12.5	1,135	1.10%
2019/02/25	8	47.18	8.1	47.33	47.70	-0.1	1,129	-0.01%
2019/02/22	21	48.19	39	47.70	47.20	-18	1,140	-1.58%
2019/02/21	8	46.26	6	46.23	46.55	2	1,119	0.18%
2019/02/20	57	47.86	121.3	46.89	46.35	-64.3	1,123	-5.73%	大賣/
2019/02/19	9	46.17	30.1	45.90	46.70	-21.1	1,099	-1.92%
2019/02/18	79	45.89	67	45.92	44.60	12	1,088	1.10%
2019/02/15	3	43.80	8	43.95	43.40	-5	1,043	-0.48%
2019/02/14	2	43.95	1	44.50	43.85	1	1,136	0.09%
2019/02/13	1	43.85	21	43.67	43.85	-20	1,206	-1.66%
2019/02/12	19	44.07	31.1	43.80	44.40	-12.1	1,200	-1.01%
2019/02/11	6	42.33	5	42.43	42.10	1	1,194	0.08%
2019/01/30	6.1	41.95	6	42.07	41.50	0.1	1,248	0.01%
2019/01/29	4	41.50	6	41.68	41.40	-2	1,306	-0.15%
2019/01/28	4	41.79	4	41.68	41.40	0	1,316	0.00%
2019/01/25	7	41.90	14	41.89	41.70	-7	1,328	-0.53%
2019/01/24	34	42.73	26	42.89	42.00	8	1,336	0.60%
2019/01/23	7	42.14	9	42.11	41.95	-2	1,328	-0.15%
2019/01/22	12	41.95	10	41.65	41.40	2	1,344	0.15%
2019/01/21	16	42.49	9	42.29	42.10	7	1,350	0.52%
2019/01/18	6	41.38	3	41.63	41.50	3	1,366	0.22%
2019/01/17	7	41.69	3	41.67	41.55	4	1,385	0.29%
2019/01/16	6	42.10	4	42.20	41.85	2	1,401	0.14%
2019/01/15	17	42.52	71	42.49	42.35	-54	1,412	-3.82%
2019/01/14	73	41.69	31.6	41.71	41.60	41.4	1,407	2.94%
2019/01/11	1.2	39.98	5	40.33	40.10	-3.8	1,434	-0.26%
2019/01/10	3	40.10	0	0.00	40.10	3	1,493	0.20%
2019/01/09	2	40.43	3	41.03	40.30	-1	1,504	-0.07%
2019/01/08	3	40.15	10	40.21	40.05	-7	1,517	-0.46%
2019/01/07	6	40.49	8	40.21	40.20	-2	1,527	-0.13%
2019/01/04	7	39.35	1	39.00	39.45	6	1,543	0.39%
2019/01/03	2	39.70	2	39.75	39.90	0	1,585	0.00%
2019/01/02	7	39.81	7	40.11	39.50	0	1,606	0.00%
2018/12/28	1	39.60	3	39.37	39.60	-2	1,621	-0.12%
2018/12/27	4	39.80	10	39.53	39.10	-6	1,672	-0.36%
2018/12/26	9	38.58	10	38.09	37.50	-1	1,699	-0.06%
2018/12/25	14	39.35	4	39.08	39.00	10	1,712	0.58%
2018/12/24	0	0.00	8	41.43	40.70	-8	1,741	-0.46%
2018/12/22	10	40.96	2	40.88	41.00	8	1,753	0.46%
2018/12/21	15	40.23	1.5	40.11	40.75	13.5	1,791	0.75%
2018/12/20	6	40.72	1.1	40.88	39.85	4.9	1,843	0.26%
2018/12/19	5	41.04	0	41.00	40.90	5	1,914	0.26%
2018/12/18	13	41.42	20	41.83	41.05	-7	2,002	-0.35%
2018/12/17	11	42.64	15.3	42.68	42.30	-4.3	2,069	-0.21%
2018/12/14	10	41.83	1	41.50	42.35	9	2,201	0.41%
2018/12/13	11	41.95	3	42.28	41.60	8	2,279	0.35%
2018/12/12	12	41.93	2	41.78	42.00	10	2,480	0.40%
2018/12/11	23	41.05	2	41.23	41.00	21	2,677	0.78%
2018/12/10	25	42.41	7	42.49	42.00	18	2,821	0.64%
2018/12/07	26	44.44	23	44.36	43.75	3	2,972	0.10%
2018/12/06	32.1	43.87	6.1	43.69	43.55	26.1	3,113	0.84%
2018/12/05	41	45.44	32	45.56	45.20	9	3,162	0.28%
2018/12/04	57	48.90	78	48.89	47.20	-21	3,196	-0.66%
2018/12/03	6.1	46.05	14.1	45.96	46.30	-8	3,232	-0.25%
2018/11/30	4	45.21	23	45.47	44.90	-19	3,356	-0.57%
2018/11/29	14.1	45.22	18	45.50	44.70	-3.9	3,406	-0.11%
2018/11/28	10.1	44.82	4	45.23	44.75	6.1	3,423	0.18%
2018/11/27	21	44.29	23	44.71	45.30	-2	3,481	-0.06%
2018/11/26	5.1	43.70	13	43.73	43.85	-7.9	3,496	-0.23%
2018/11/23	8.1	43.62	10	43.55	43.00	-1.9	3,529	-0.05%
2018/11/22	11	44.96	41.1	44.65	44.00	-30.1	3,541	-0.85%
2018/11/21	4	44.19	7.2	44.74	45.00	-3.2	3,556	-0.09%
2018/11/20	28	44.94	27	44.57	44.30	1	3,605	0.03%
2018/11/19	14.5	44.61	21	44.92	44.20	-6.5	3,647	-0.18%
2018/11/16	38	44.25	46	44.13	44.10	-8	3,755	-0.21%
2018/11/15	14	45.44	18	45.21	45.15	-4	3,882	-0.10%
2018/11/14	19.1	45.66	42	45.86	45.10	-22.9	3,930	-0.58%
2018/11/13	177	46.03	161.2	46.10	45.25	15.8	3,910	0.40%	大買/大賣/
2018/11/12	66	45.13	79.1	44.89	45.85	-13.1	3,818	-0.34%
2018/11/09	18	42.04	24	42.00	41.70	-6	3,762	-0.16%
2018/11/08	43	43.00	12.1	43.73	42.65	30.9	3,765	0.82%
2018/11/07	101	44.07	81.1	44.05	43.50	19.9	3,768	0.53%	大買/
2018/11/06	70	42.71	40	43.03	42.95	30	3,763	0.80%
2018/11/05	6	40.13	24	40.29	40.60	-18	3,708	-0.49%
2018/11/02	17	40.35	38.1	40.97	40.10	-21.1	3,703	-0.57%
2018/11/01	38	39.99	24	39.95	39.85	14	3,695	0.38%
2018/10/31	10	39.10	11	39.15	39.30	-1	3,686	-0.03%
2018/10/30	46	38.66	51	38.45	38.50	-5	3,673	-0.14%
2018/10/29	45	37.32	41	37.40	37.65	4	3,649	0.11%
2018/10/26	49	38.42	95	38.76	37.35	-46	3,645	-1.26%
2018/10/25	25.4	38.23	45	38.12	38.55	-19.7	3,625	-0.54%
2018/10/24	13	40.47	13	40.23	39.70	0	3,607	0.00%
2018/10/23	18	41.59	10	41.69	40.50	8	3,598	0.22%
2018/10/22	18	42.95	6	42.87	42.40	12	3,581	0.34%
2018/10/19	72	42.08	76	42.41	42.90	-4	3,565	-0.11%
2018/10/18	80	42.44	62.1	42.44	42.20	17.9	3,514	0.51%
2018/10/17	5	40.94	24.1	41.58	40.10	-19.1	3,448	-0.55%
2018/10/16	33	41.60	8	41.12	40.80	25	3,437	0.73%
2018/10/15	2	39.25	3	39.93	40.15	-1	3,422	-0.03%
2018/10/12	15	39.89	11.1	40.00	40.15	3.9	3,415	0.12%
2018/10/11	27	38.57	42.2	38.81	39.50	-15.2	3,391	-0.45%
2018/10/09	24	43.34	13	42.93	42.50	11	3,348	0.33%
2018/10/08	9.3	43.35	10.2	43.58	43.45	-0.9	3,330	-0.03%
2018/10/05	56.1	44.83	31.2	45.04	44.00	24.9	3,318	0.75%
2018/10/04	52.9	47.42	66.3	47.14	47.50	-13.4	3,269	-0.41%
2018/10/03	40	45.98	26	45.92	46.60	14	3,220	0.43%
2018/10/02	41	46.00	34	46.37	46.00	7	3,187	0.22%
2018/10/01	14	48.09	16	48.38	48.45	-2	3,143	-0.06%
2018/09/28	35	48.13	29	47.98	47.60	6	3,124	0.19%
2018/09/27	67	49.63	72	49.00	48.70	-5	3,090	-0.16%
2018/09/26	67	51.31	191	51.27	50.20	-124	3,034	-4.09%	大賣/鉅額交易
2018/09/25	109	50.39	121	50.41	52.00	-12	2,962	-0.41%	大買/大賣/
2018/09/21	71	48.65	81	48.64	48.90	-10	2,896	-0.35%
2018/09/20	242.1	49.07	171	49.24	48.45	71.1	2,841	2.50%	大買/大賣/
2018/09/19	215	51.88	166	52.51	51.30	49	2,715	1.81%	大買/大賣/
2018/09/18	415	52.52	403.7	53.33	51.90	11.3	2,642	0.43%	大買/大賣/
2018/09/17	304	51.89	290.3	51.24	53.00	13.7	2,453	0.56%	大買/大賣/
2018/09/14	378	48.86	393	49.13	49.40	-15	2,257	-0.66%	大買/大賣/
2018/09/13	105	46.95	181.1	47.00	48.80	-76.1	2,109	-3.61%	大買/大賣/
2018/09/12	235	46.09	226	46.13	45.35	9	1,952	0.46%	大買/大賣/
2018/09/11	76	43.75	62	44.07	44.80	14	1,806	0.78%
2018/09/10	64	43.35	48.6	43.73	42.35	15.4	1,741	0.89%
2018/09/07	203	45.60	151	46.01	44.00	52	1,678	3.10%	大買/大賣/
2018/09/06	171	45.97	167	45.99	46.10	4	1,520	0.26%	大買/大賣/
2018/09/05	45	43.54	59.3	43.99	44.00	-14.3	1,378	-1.04%
2018/09/04	25	42.40	118	42.03	42.30	-93	1,314	-7.07%	大賣/
2018/09/03	50	42.32	126	42.61	42.70	-76	1,284	-5.92%	大賣/
2018/08/31	65	39.81	18	39.78	39.70	47	1,224	3.84%
2018/08/30	40	42.26	43	41.82	41.00	-3	1,195	-0.25%
2018/08/29	41	40.97	21	41.13	40.45	20	1,158	1.73%
2018/08/28	35	42.20	21	42.71	41.60	14	1,137	1.23%
2018/08/27	108	43.47	87	43.23	42.90	21	1,104	1.90%	大買/
2018/08/24	66.3	42.45	74	42.55	42.30	-7.7	1,042	-0.74%
2018/08/23	330	43.49	205.5	43.65	44.00	124.5	1,000	12.45%	大買/大賣/鉅額交易
2018/08/22	220	41.75	237	42.35	43.50	-17	877	-1.94%	大買/大賣/
2018/08/21	42	39.19	56	38.85	39.65	-14	725	-1.93%
2018/08/20	4	36.21	5	36.28	36.05	-1	660	-0.15%
2018/08/17	8	35.50	5	35.99	35.35	3	652	0.46%
2018/08/16	28	35.64	32	35.85	35.45	-4	643	-0.62%
2018/08/15	10	37.75	5	37.68	37.25	5	626	0.80%
2018/08/14	15	38.11	29.4	37.64	38.60	-14.4	619	-2.33%
2018/08/13	97	37.97	60.6	37.89	38.00	36.4	599	6.07%
2018/08/10	4	36.15	10	36.18	35.65	-6	553	-1.08%
2018/08/09	0	0.00	4	35.64	35.60	-4	636	-0.63%
2018/08/08	8	34.83	15	35.09	35.15	-7	638	-1.10%
2018/08/07	4	34.40	0	34.45	34.30	4	633	0.63%
2018/08/06	0	0.00	1	34.55	34.50	-1	628	-0.16%
2018/08/03	0	0.00	1	35.00	34.95	-1	635	-0.16%
2018/08/02	6	35.59	1	35.05	34.80	5	634	0.79%
2018/08/01	10	36.11	8	36.15	35.90	2	627	0.32%
2018/07/31	8	35.91	0	0.00	35.85	8	622	1.29%
2018/07/30	4	35.90	7.2	35.72	35.50	-3.2	620	-0.51%
2018/07/27	9	35.13	9	35.47	35.15	0	610	0.00%
2018/07/26	8.5	35.26	4	35.54	35.10	4.5	608	0.74%
2018/07/25	0	0.00	1	34.70	34.60	-1	603	-0.17%
2018/07/24	2	34.55	0	0.00	34.50	2	603	0.33%
2018/07/23	2	34.70	0	0.00	34.45	2	603	0.33%
2018/07/20	3	35.00	1	35.20	34.80	2	604	0.33%
2018/07/19	10	35.06	28	35.16	34.90	-18	601	-2.99%
2018/07/18	1	34.30	0	0.00	34.20	1	597	0.17%
2018/07/17	9	34.73	5	35.25	34.35	4	598	0.67%
2018/07/16	18	35.29	3	35.23	35.00	15	594	2.52%
2018/07/13	2	35.63	13	35.00	35.45	-11	593	-1.85%
2018/07/12	9	34.41	8	34.49	34.60	1	584	0.17%
2018/07/11	1	34.05	1	33.90	33.80	0	582	0.00%
2018/07/10	17	34.23	11.2	34.64	34.55	5.8	589	0.98%
2018/07/09	0	0.00	1.5	33.53	33.35	-1.5	595	-0.25%
2018/07/06	4.7	33.07	17	32.97	32.95	-12.3	615	-2.00%
2018/07/05	6	33.91	0	0.00	33.50	6	703	0.85%
2018/07/04	10	34.00	7	34.29	34.05	3	701	0.43%
2018/07/03	7	34.71	0	0.00	34.20	7	705	0.99%
2018/07/02	26	35.43	10	35.83	35.05	16	698	2.29%
2018/06/29	3	33.92	0	0.00	33.90	3	672	0.45%
2018/06/28	16.5	34.47	0	0.00	34.10	16.5	654	2.52%
2018/06/27	11	35.91	6	35.71	34.95	5	639	0.78%
2018/06/26	14	35.09	10	35.44	35.35	4	629	0.64%
2018/06/25	16	36.40	3	36.50	36.30	13	617	2.11%
2018/06/22	7	37.29	3	37.80	37.00	4	618	0.65%
2018/06/21	6	38.64	3	38.87	38.00	3	608	0.49%
2018/06/20	12.5	38.25	12	38.01	38.00	0.5	607	0.08%
2018/06/19	1.2	39.22	0	0.00	39.10	1.2	605	0.20%
2018/06/15	3	39.77	2.2	39.88	39.75	0.8	605	0.14%
2018/06/14	6	40.30	8	39.93	39.95	-2	610	-0.33%
2018/06/13	3	40.70	0	0.00	40.25	3	609	0.49%
2018/06/12	6	40.65	3	40.73	41.00	3	617	0.49%
2018/06/11	24.2	40.85	5	40.47	40.90	19.2	628	3.06%
2018/06/08	23	43.51	14.2	43.48	43.20	8.8	618	1.42%
2018/06/07	8.2	42.41	4	42.20	42.50	4.2	614	0.69%
2018/06/06	7	41.99	3	42.27	42.00	4	639	0.63%
2018/06/05	5	41.96	5	42.85	41.85	0	648	0.00%
2018/06/04	2.5	41.62	3	41.77	41.65	-0.5	651	-0.08%
2018/06/01	12	41.43	1	42.05	41.45	11	669	1.64%
2018/05/31	3	42.20	26	42.19	41.95	-23	678	-3.39%
2018/05/30	1.3	40.58	3	40.45	40.50	-1.7	672	-0.25%
2018/05/29	1	41.10	3	40.98	41.00	-2	712	-0.28%
2018/05/28	4	40.80	4	40.98	40.90	0	769	0.00%
2018/05/25	5	40.67	1	40.80	40.55	4	811	0.49%
2018/05/24	6.2	41.10	1	41.20	41.00	5.2	871	0.59%
2018/05/23	2.8	41.05	7	42.03	41.00	-4.2	981	-0.42%
2018/05/22	3	42.03	46.2	40.71	40.70	-43.2	1,029	-4.19%
2018/05/21	2	42.30	3.4	42.47	41.80	-1.4	1,027	-0.13%
2018/05/18	4	42.70	3.2	42.74	42.10	0.8	1,029	0.08%
2018/05/17	75	44.53	29	44.91	43.30	46	1,024	4.49%
2018/05/16	6	42.38	3	42.13	42.55	3	940	0.32%
2018/05/15	1	39.70	6	38.58	38.70	-5	953	-0.52%
2018/05/11	6.4	40.18	10	40.47	40.20	-3.6	980	-0.37%
2018/05/10	0	0.00	2	40.98	40.85	-2	986	-0.20%
2018/05/03	3	40.90	0	0.00	40.45	3	1,016	0.30%
2018/04/30	3	41.25	4	41.55	41.75	-1	1,017	-0.10%
2018/04/27	4	40.40	2	40.35	40.40	2	1,016	0.20%
2018/04/26	2	40.90	2	41.80	40.50	0	1,018	0.00%
2018/04/25	6	41.78	5	41.77	41.55	1	1,015	0.10%
2018/04/24	5	41.81	1	42.10	41.70	4	1,017	0.39%
2018/04/23	4.2	43.40	4	43.39	43.35	0.2	1,020	0.02%
2018/04/20	3	44.55	0	0.00	44.40	3	1,036	0.29%
2018/04/19	1	44.95	9	44.96	44.65	-8	1,041	-0.77%
2018/04/18	7	44.38	17	44.44	44.50	-10	1,040	-0.96%
2018/04/17	12.4	44.38	11	44.93	44.30	1.4	1,055	0.13%
2018/04/16	20.3	45.00	3	45.32	44.50	17.3	1,053	1.64%
2018/04/13	7.8	47.11	22	47.60	46.35	-14.2	1,042	-1.37%
2018/04/12	34	48.57	92	49.06	47.65	-58	1,031	-5.62%
2018/04/11	98	52.45	32	51.60	50.00	66	1,008	6.55%
2018/04/10	1	49.70	8	51.00	49.95	-7	917	-0.76%
2018/04/09	19	50.85	2	51.15	51.00	17	916	1.85%
2018/04/03	10	49.78	3	49.65	49.55	7	909	0.77%
2018/04/02	3	50.33	0	0.00	50.00	3	908	0.33%
2018/03/31	1	50.10	0	0.00	50.00	1	908	0.11%
2018/03/30	2	50.50	4	50.30	50.20	-2	907	-0.22%
2018/03/29	3	50.00	4	50.20	49.90	-1	907	-0.11%
2018/03/28	0	0.00	1	50.30	50.00	-1	905	-0.11%
2018/03/27	17	51.38	1	51.70	51.10	16	901	1.77%
2018/03/23	3	50.50	2	49.90	50.90	1	893	0.11%
2018/03/22	1	51.30	4	51.70	51.20	-3	886	-0.34%
2018/03/20	2	51.55	2	52.50	51.50	0	882	0.00%
2018/03/19	9	53.61	36	53.68	53.00	-27	884	-3.05%
2018/03/16	40	54.46	16	54.71	54.00	24	882	2.72%
2018/03/15	44	53.82	18	53.83	53.80	26	870	2.99%
2018/03/14	4	52.73	1	52.90	53.00	3	873	0.34%
2018/03/13	12	52.83	34	51.99	53.10	-22	871	-2.52%
2018/03/12	24	52.37	46	53.92	51.40	-22	868	-2.53%
2018/03/09	46	54.48	19	54.69	55.00	27	852	3.17%
2018/03/08	5	54.60	9	54.96	54.60	-4	858	-0.47%
2018/03/07	12	54.62	3	54.00	54.00	9	855	1.05%
2018/03/06	3	55.70	52	56.27	55.10	-49	836	-5.86%
2018/03/05	17	56.96	17.2	56.84	55.70	-0.2	822	-0.03%
2018/03/02	80	58.24	31	57.89	57.00	49	804	6.09%
2018/03/01	27.8	57.56	59	57.04	58.00	-31.2	767	-4.06%
2018/02/27	66	56.05	15	56.23	55.10	51	712	7.16%
2018/02/26	43.1	54.19	71	55.84	56.70	-27.9	682	-4.08%
2018/02/23	96	54.96	69.1	55.14	55.10	26.9	634	4.24%
2018/02/22	40	50.74	40	51.51	52.60	0	531	0.00%
2018/02/21	10	47.90	3	47.90	47.90	7	484	1.45%
2018/02/12	40	42.90	6	43.13	43.55	34	485	7.00%
2018/02/09	5	38.95	4	39.88	39.60	1	532	0.19%
2018/02/08	14	40.71	0	0.00	40.25	14	561	2.49%
2018/02/07	5	42.65	12	42.48	42.50	-7	558	-1.25%
2018/02/06	9	41.11	2.2	40.63	40.30	6.8	555	1.22%
2018/02/05	5	45.54	2	45.78	44.65	3	586	0.51%
2018/02/02	3	44.13	8	45.48	45.65	-5	578	-0.86%
2018/02/01	7	44.91	4	44.65	44.45	3	567	0.53%
2018/01/31	40	45.66	7	45.26	45.20	33	562	5.86%
2018/01/30	19	47.01	36	46.81	46.60	-17	558	-3.04%
2018/01/26	2	45.25	13	45.29	45.30	-11	542	-2.03%
2018/01/25	1	45.40	0	0.00	45.40	1	543	0.18%
2018/01/24	1.1	45.83	0	0.00	45.60	1.1	547	0.20%
2018/01/23	1.6	45.71	0	0.00	45.65	1.6	550	0.28%
2018/01/22	15	45.68	0	0.00	45.70	15	555	2.70%
2018/01/19	1	47.00	0	0.00	46.45	1	553	0.18%
2018/01/17	10	47.60	7	47.94	47.10	3	559	0.54%
2018/01/16	9	47.96	18.2	48.15	48.40	-9.2	553	-1.66%
2018/01/15	7	45.20	5	45.20	45.30	2	536	0.37%
2018/01/12	4	45.50	1	45.40	45.30	3	534	0.56%
2018/01/11	25.3	45.87	4.5	45.61	45.50	20.8	534	3.89%
2018/01/10	3	47.58	4	48.00	47.55	-1	535	-0.19%
2018/01/09	7	47.67	0	0.00	47.65	7	539	1.30%
2018/01/08	5	47.72	4	47.80	47.65	1	549	0.18%
2018/01/05	3	48.35	2.1	48.04	47.90	0.9	550	0.16%
2018/01/04	1.2	48.55	1	48.95	48.50	0.2	565	0.04%
2018/01/03	2	47.83	0	0.00	47.85	2	585	0.34%
2018/01/02	4.5	48.33	0	0.00	48.35	4.5	593	0.76%