遠雄 (5522)-新光-台中券商分點個股進出

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

遠雄

(5522)

可現股當沖

股價
80.0
漲跌
▼1.5
漲幅
-1.84%
成交量
6,175張
產業
上市營建類股
397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

遠雄 (5522)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	20.1	81.55	10	81.12	80.00	10.1	3,087	0.33%
2024/05/09	11	82.96	16	82.28	81.50	-5	2,991	-0.17%
2024/05/08	53	86.76	35	87.94	84.10	18	2,875	0.63%
2024/05/07	45.1	86.64	45.1	86.91	87.20	0.1	2,731	0.00%
2024/05/06	114.3	89.00	173	88.56	89.20	-58.7	2,480	-2.37%	大買/大賣/
2024/05/03	123	83.47	63.6	86.06	88.60	59.4	2,039	2.91%	大買/
2024/05/02	73	78.19	58.8	80.44	80.60	14.2	1,606	0.88%
2024/04/30	15.5	70.89	7	72.81	73.30	8.5	1,497	0.57%
2024/04/29	4.6	70.78	7.1	70.51	72.50	-2.5	1,395	-0.18%
2024/04/26	14	68.04	9.7	68.26	68.80	4.4	1,274	0.34%
2024/04/25	12.5	68.01	13.5	68.28	68.50	-1	1,185	-0.08%
2024/04/24	0	0.00	1.7	63.86	63.90	-1.7	1,033	-0.16%
2024/04/23	4.2	62.28	5.6	62.75	63.20	-1.4	1,009	-0.14%
2024/04/22	24	62.33	20	62.45	62.40	4	980	0.41%
2024/04/19	25	62.86	24	63.43	62.20	1	877	0.12%
2024/04/18	7	59.93	0	0.00	60.10	7	742	0.95%
2024/04/17	2	59.70	10.2	59.70	59.60	-8.2	686	-1.20%
2024/04/16	12.4	58.64	1.1	58.87	58.70	11.3	662	1.70%
2024/04/15	3.4	59.92	6.2	59.68	59.70	-2.8	639	-0.44%
2024/04/12	0.3	59.73	3	59.73	59.60	-2.7	616	-0.44%
2024/04/11	6.2	59.77	0	64.50	59.70	6.2	609	1.01%
2024/04/10	0.1	59.60	1	59.60	59.50	-1	594	-0.16%
2024/04/09	0	0.00	0	59.60	59.70	0	578	0.00%
2024/04/08	4.1	58.71	0.2	59.12	58.70	3.9	566	0.69%
2024/04/03	3	57.80	0	0.00	57.60	3	554	0.54%
2024/04/02	4	58.08	0	0.00	58.00	4	549	0.73%
2024/04/01	0.1	58.30	0	0.00	58.50	0.1	545	0.02%
2024/03/29	0	57.20	0	0.00	57.20	0	536	0.01%
2024/03/25	1	56.91	0	0.00	57.10	1	662	0.16%
2024/03/22	0	57.10	0	0.00	57.00	0	712	0.00%
2024/03/21	1	57.40	5	57.36	57.70	-4	743	-0.54%
2024/03/20	1	57.00	0	0.00	57.20	1	751	0.13%
2024/03/18	0	56.70	3	56.33	56.80	-3	748	-0.40%
2024/03/15	0.1	56.03	0	0.00	56.10	0.1	739	0.01%
2024/03/14	0.1	56.55	0	0.00	56.90	0.1	725	0.02%
2024/03/13	1.1	55.33	2	57.05	57.00	-1	716	-0.13%
2024/03/12	1	55.00	0	0.00	55.80	1	696	0.14%
2024/03/11	3.1	55.34	0	56.00	55.30	3.1	686	0.45%
2024/03/08	0	0.00	2	55.90	55.80	-2	678	-0.29%
2024/03/07	0	0.00	1	56.10	56.10	-1	673	-0.15%
2024/03/05	4	56.05	0	0.00	56.10	4	684	0.58%
2024/03/04	1	56.00	0	0.00	56.00	1	685	0.15%
2024/03/01	2	56.10	0	0.00	56.10	2	680	0.29%
2024/02/29	2	56.30	0	0.00	56.20	2	679	0.30%
2024/02/27	0	0.00	0.3	56.30	56.10	-0.3	674	-0.04%
2024/02/26	0	0.00	1	56.20	56.30	-1	674	-0.15%
2024/02/23	1	56.00	0	0.00	56.00	1	671	0.15%
2024/02/22	0	56.50	0	0.00	56.10	0	670	0.00%
2024/02/20	1.1	56.12	0	0.00	56.00	1.1	672	0.16%
2024/02/19	0.1	56.50	0	0.00	56.50	0.1	667	0.01%
2024/02/16	1.1	56.50	0	0.00	56.40	1.1	667	0.16%
2024/02/15	1	56.60	2	56.50	56.80	-1	663	-0.15%
2024/02/05	0	57.30	0	0.00	57.10	0	653	0.00%
2024/02/02	0	0.00	1	57.50	57.50	-1	650	-0.15%
2024/02/01	0	0.00	1	57.70	57.70	-1	650	-0.15%
2024/01/30	4	57.33	0	0.00	57.10	4	643	0.62%
2024/01/29	0.1	57.90	2	57.80	57.90	-2	641	-0.30%
2024/01/23	0	0.00	6	56.80	57.10	-6	651	-0.92%
2024/01/22	1.5	56.87	0	0.00	56.80	1.5	658	0.23%
2024/01/19	0	0.00	0.3	57.20	57.20	-0.3	662	-0.05%
2024/01/18	0	0.00	2	57.30	57.50	-2	665	-0.30%
2024/01/17	6	57.40	0.1	57.40	57.40	5.9	664	0.89%
2024/01/16	0	0.00	0.5	57.30	56.80	-0.5	649	-0.08%
2024/01/15	0.1	57.20	0	0.00	57.20	0.1	641	0.01%
2024/01/11	2	57.50	0.2	57.70	57.90	1.8	657	0.27%
2024/01/10	0	0.00	0.3	57.40	57.20	-0.3	688	-0.04%
2024/01/05	0	57.20	3	57.20	57.20	-3	705	-0.42%
2024/01/04	0	0.00	3.5	57.04	56.90	-3.5	703	-0.50%
2024/01/02	2	56.90	0	0.00	57.00	2	712	0.28%
2023/12/28	0.4	56.80	0	0.00	57.10	0.4	713	0.06%
2023/12/27	3	56.57	0	0.00	56.70	3	715	0.42%
2023/12/26	2	57.00	0	0.00	56.90	2	709	0.28%
2023/12/22	0	56.27	0	0.00	56.00	0	703	0.00%
2023/12/21	1	56.00	0	0.00	56.10	1	672	0.15%
2023/12/20	0.6	55.44	0	0.00	56.10	0.6	618	0.10%
2023/12/19	2.2	56.17	0	0.00	55.60	2.2	564	0.39%
2023/12/18	12.6	57.22	10	56.60	56.60	2.6	515	0.50%
2023/12/13	0.3	57.93	0	0.00	57.60	0.3	450	0.06%
2023/12/12	0.1	58.40	0	0.00	58.20	0.1	451	0.02%
2023/12/08	5	58.60	0	0.00	58.80	5	446	1.12%
2023/12/07	0.2	59.20	0	0.00	58.90	0.2	446	0.04%
2023/12/05	0	0.00	2	59.70	60.00	-2	443	-0.45%
2023/11/30	1	58.00	0	0.00	58.40	1	435	0.23%
2023/11/29	0	0.00	0.1	59.00	58.30	-0.1	426	-0.01%
2023/11/27	0.1	59.10	0	0.00	58.40	0.1	420	0.02%
2023/11/22	0	0.00	1	59.10	59.20	-1	421	-0.24%
2023/11/16	0	0.00	0.1	59.50	59.40	-0.1	421	-0.02%
2023/11/13	2	58.10	0	0.00	58.20	2	412	0.49%
2023/10/31	0	0.00	3	59.60	59.70	-3	410	-0.73%
2023/10/30	0	0.00	0.3	60.30	60.60	-0.3	405	-0.07%
2023/10/27	0	60.00	0	59.90	60.20	0	399	0.01%
2023/10/25	0	0.00	0.2	60.20	60.00	-0.2	402	-0.05%
2023/10/23	0	0.00	0.1	59.30	59.80	-0.1	406	-0.01%
2023/10/20	2.5	59.48	0	0.00	59.20	2.5	413	0.61%
2023/10/18	0	0.00	2	61.30	62.40	-2	410	-0.49%
2023/10/17	0	0.00	0	60.10	60.90	0	373	-0.01%
2023/10/16	0	0.00	1	60.20	60.20	-1	369	-0.27%
2023/10/11	1.1	58.24	1	58.60	57.90	0.1	370	0.03%
2023/10/06	0.1	59.30	0	0.00	59.50	0.1	364	0.02%
2023/10/02	0	0.00	0.2	57.70	58.40	-0.2	354	-0.04%
2023/09/22	1	56.80	0	0.00	56.60	1	365	0.27%
2023/09/15	0	0.00	1	57.20	57.50	-1	366	-0.27%
2023/09/14	1	56.80	0	0.00	56.80	1	375	0.27%
2023/09/13	0	0.00	4	56.60	56.90	-4	390	-1.03%
2023/09/07	2	56.55	0	0.00	56.90	2	463	0.43%
2023/09/05	1	57.00	0	0.00	57.20	1	472	0.21%
2023/09/04	0	0.00	1	57.20	57.40	-1	486	-0.21%
2023/09/01	1	56.00	0	0.00	55.90	1	490	0.20%
2023/08/31	0	55.90	0	0.00	55.60	0	499	0.00%
2023/08/30	2	55.65	0	0.00	56.10	2	505	0.40%
2023/08/29	1	56.00	0	0.00	56.20	1	516	0.19%
2023/08/28	1	55.90	0	0.00	56.60	1	523	0.19%
2023/08/25	0	55.00	0	0.00	55.50	0	535	0.00%
2023/08/24	1	55.00	0	0.00	55.60	1	538	0.19%
2023/08/23	0	55.40	1.2	55.20	55.70	-1.2	539	-0.22%
2023/08/22	2	55.55	0	0.00	55.50	2	543	0.37%
2023/08/21	2	56.40	0	0.00	56.10	2	549	0.36%
2023/08/18	5	56.20	18	56.10	56.20	-13	558	-2.33%
2023/08/15	1	56.50	8	56.20	56.20	-7	577	-1.21%
2023/08/14	0.1	57.19	0	0.00	56.40	0.1	584	0.02%
2023/08/11	1	57.30	0	0.00	57.30	1	590	0.17%
2023/08/10	1	57.41	0	0.00	57.30	1	599	0.17%
2023/08/09	0	57.70	0	0.00	57.60	0	598	0.00%
2023/08/08	2	57.50	0	0.00	57.40	2	602	0.33%
2023/08/07	2	57.85	0	0.00	57.70	2	605	0.33%
2023/08/04	1	58.00	0	0.00	57.60	1	607	0.17%
2023/08/02	0	57.80	0	0.00	57.20	0	608	0.00%
2023/08/01	1	57.70	0	0.00	57.50	1	609	0.16%
2023/07/31	0	58.00	3	57.53	57.40	-3	611	-0.49%
2023/07/28	1	57.70	0	0.00	57.50	1	604	0.17%
2023/07/27	1.1	58.31	0	0.00	58.20	1.1	604	0.18%
2023/07/26	0	57.40	0	0.00	57.00	0	609	0.00%
2023/07/25	0	56.70	0	0.00	56.80	0	614	0.00%
2023/07/24	0	57.40	0	0.00	56.50	0	637	0.00%
2023/07/21	1	57.70	0	0.00	57.60	1	671	0.15%
2023/07/20	0	58.62	0	0.00	58.00	0	698	0.00%
2023/07/19	0	58.50	0	0.00	57.90	0	728	0.00%
2023/07/17	0	0.00	1	59.20	59.00	-1	748	-0.13%
2023/07/14	9	59.80	0	0.00	59.60	9	754	1.19%
2023/07/13	1	60.00	1	60.20	60.00	0	757	0.00%
2023/07/12	1	60.00	0	0.00	59.60	1	762	0.13%
2023/07/10	5	59.90	0	0.00	59.90	5	768	0.65%
2023/07/03	2.2	60.58	0	0.00	61.00	2.2	780	0.28%
2023/06/30	0.5	61.10	0	0.00	61.00	0.5	783	0.06%
2023/06/27	0	0.00	1	61.30	61.20	-1	790	-0.13%
2023/06/21	1	60.70	0	0.00	61.10	1	785	0.13%
2023/06/19	17.1	61.00	0	0.00	61.10	17.1	764	2.23%
2023/06/15	4	60.35	1	60.00	61.10	3	734	0.41%
2023/06/14	0	0.00	1	62.90	62.90	-1	725	-0.14%
2023/06/13	1	62.30	0	0.00	62.20	1	717	0.14%
2023/06/12	1	61.90	0	0.00	61.90	1	713	0.14%
2023/06/08	1	62.30	0	0.00	62.10	1	714	0.14%
2023/06/06	0	0.00	0.1	63.30	63.30	-0.1	709	-0.01%
2023/06/05	0	0.00	0	62.90	63.20	0	707	0.00%
2023/06/02	0	0.00	2.1	62.97	63.00	-2.1	706	-0.30%
2023/05/26	0	0.00	1	62.20	62.10	-1	683	-0.15%
2023/05/25	1	61.80	0	0.00	61.80	1	682	0.15%
2023/05/22	0	0.00	1	61.60	61.90	-1	663	-0.15%
2023/05/18	6	60.68	0	0.00	60.70	6	653	0.92%
2023/05/17	0	0.00	1	61.00	61.20	-1	649	-0.15%
2023/05/12	0	0.00	1	59.70	60.00	-1	640	-0.16%
2023/05/11	1	60.50	1	60.80	60.50	0	641	0.00%
2023/05/10	0	0.00	2	60.90	61.00	-2	638	-0.31%
2023/05/09	0	0.00	0.3	61.30	61.10	-0.3	640	-0.05%
2023/05/05	0	0.00	1	61.30	61.30	-1	644	-0.16%
2023/04/28	0.1	61.40	4	61.00	61.40	-3.9	650	-0.60%
2023/04/27	2	60.80	4	60.88	60.90	-2	644	-0.31%
2023/04/26	7	60.94	6.1	61.02	61.30	0.9	616	0.14%
2023/04/25	0	0.00	1	58.60	58.50	-1	574	-0.17%
2023/04/19	2	58.00	1	58.70	57.80	1	496	0.20%
2023/04/18	0	0.00	1	58.70	58.70	-1	481	-0.21%
2023/04/17	1	58.30	0	0.00	58.10	1	475	0.21%
2023/04/14	0	0.00	1	58.40	58.30	-1	466	-0.21%
2023/04/12	2	58.25	0	0.00	58.10	2	462	0.43%
2023/04/06	0	0.00	10	57.60	57.50	-10	459	-2.18%
2023/03/31	10	56.70	0	0.00	56.70	10	467	2.14%
2023/03/30	0	56.90	0	0.00	56.60	0	511	0.01%
2023/03/16	0.5	56.90	0.1	57.00	57.20	0.4	866	0.04%
2023/03/15	1	58.30	0.2	58.40	58.00	0.8	868	0.09%
2023/03/14	0	0.00	4	58.60	58.70	-4	874	-0.46%
2023/03/13	0.1	58.80	0	0.00	58.90	0.1	884	0.01%
2023/03/10	1	58.20	0	0.00	58.80	1	885	0.11%
2023/03/09	2	58.70	0	0.00	59.00	2	886	0.23%
2023/03/07	0	0.00	2	58.90	59.20	-2	889	-0.22%
2023/03/06	1	59.00	0	0.00	59.20	1	889	0.11%
2023/03/02	2	58.70	0	0.00	58.90	2	884	0.23%
2023/03/01	1	58.60	0	0.00	58.80	1	887	0.11%
2023/02/23	0	0.00	1	59.10	59.20	-1	886	-0.11%
2023/02/22	1	58.30	0	0.00	58.70	1	886	0.11%
2023/02/21	0.1	58.80	0	0.00	59.00	0.1	888	0.01%
2023/02/07	0.2	58.25	0	0.00	58.50	0.2	967	0.02%
2023/01/31	0	58.30	1	58.40	58.40	-1	964	-0.10%
2023/01/30	0	0.00	1	57.90	57.70	-1	959	-0.10%
2023/01/16	0	0.00	0	57.00	56.80	0	960	0.00%
2023/01/13	2	57.25	0	0.00	56.80	2	963	0.21%
2023/01/12	0	0.00	1	58.60	58.60	-1	965	-0.10%
2023/01/03	0	56.20	0	0.00	56.60	0	1,085	0.00%
2022/12/29	0	0.00	2	57.40	57.00	-2	1,096	-0.18%
2022/12/20	0	0.00	0	57.70	57.80	0	1,017	0.00%
2022/12/19	16	56.70	16.3	56.23	57.30	-0.3	960	-0.03%
2022/12/16	0	0.00	5	54.66	55.40	-5	869	-0.57%
2022/12/15	2	52.05	0	0.00	52.20	2	829	0.24%
2022/12/14	0	52.50	0	0.00	52.20	0	870	0.01%
2022/12/13	0.1	53.40	0	0.00	53.10	0.1	902	0.01%
2022/12/12	0	52.60	0	0.00	53.40	0	927	0.00%
2022/12/09	0	53.19	0.1	52.90	53.00	-0.1	949	-0.01%
2022/12/02	0	54.10	0	0.00	53.90	0	914	0.00%
2022/11/30	0.1	54.40	0	0.00	54.70	0.1	904	0.01%
2022/11/23	0.1	53.40	9	52.72	52.70	-9	905	-0.99%
2022/11/22	8	53.00	0.1	53.20	53.00	7.9	910	0.87%
2022/11/18	0.1	52.58	0	0.00	52.40	0.1	914	0.01%
2022/11/17	0.5	52.00	0	0.00	52.50	0.5	916	0.05%
2022/11/15	2	52.25	0	0.00	52.60	2	913	0.22%
2022/11/14	0	0.00	1	52.90	52.50	-1	908	-0.11%
2022/11/10	1.1	51.32	0	0.00	51.70	1.1	888	0.12%
2022/11/09	0.1	51.70	1	51.88	52.10	-1	883	-0.11%
2022/11/04	0	50.70	0	0.00	50.90	0	864	0.01%
2022/11/03	5	52.04	0	0.00	51.80	5	852	0.59%
2022/11/02	1	52.90	0	0.00	52.80	1	844	0.12%
2022/10/27	0	53.20	0	0.00	53.30	0	845	0.00%
2022/10/21	0	53.30	0	0.00	52.90	0	857	0.01%
2022/10/20	2	54.57	2	55.10	54.40	0	854	0.00%
2022/10/19	0.1	56.00	1	54.50	55.80	-0.9	846	-0.11%
2022/10/18	1	52.79	1	54.60	52.50	0	818	0.00%
2022/10/17	1	55.80	0	0.00	55.20	1	787	0.13%
2022/10/14	0	57.00	0	0.00	56.70	0	750	0.00%
2022/10/12	0	58.40	0	0.00	58.80	0	733	0.00%
2022/10/07	0	58.80	0.1	58.80	58.80	-0.1	734	-0.01%
2022/10/06	0	58.40	0	0.00	58.50	0	732	0.00%
2022/10/05	0	57.90	0	59.00	57.60	0	728	0.00%
2022/10/03	1	57.00	0	0.00	57.00	1	702	0.14%
2022/09/30	0	57.20	0	0.00	57.50	0	703	0.00%
2022/09/29	1	56.40	2	56.90	57.70	-1	697	-0.14%
2022/09/28	0	57.71	1	57.40	56.30	-1	695	-0.14%
2022/09/27	3	57.93	0	0.00	57.40	3	685	0.44%
2022/09/26	2	58.75	1	59.00	57.80	1	688	0.15%
2022/09/22	1.1	57.25	0	0.00	56.70	1.1	680	0.16%
2022/09/20	1.1	57.53	0	0.00	58.60	1.1	587	0.19%
2022/09/16	3	59.63	0	0.00	60.10	3	512	0.59%
2022/09/14	1	61.70	0	0.00	61.60	1	506	0.20%
2022/09/12	0	62.20	0	0.00	61.80	0	532	0.00%
2022/09/01	0	62.20	0	0.00	62.90	0	626	0.00%
2022/08/29	0	61.90	0	0.00	61.50	0	628	0.00%
2022/08/19	0.1	62.60	0	0.00	62.40	0.1	629	0.02%
2022/08/17	1	64.00	0	0.00	63.10	1	633	0.16%
2022/08/10	0	63.10	0	0.00	62.70	0	641	0.00%
2022/08/01	0.1	63.20	0	0.00	62.60	0.1	666	0.01%
2022/07/27	0	0.00	1	61.90	62.20	-1	648	-0.15%
2022/07/22	0	60.30	0	0.00	60.40	0	658	0.00%
2022/07/20	1	60.50	0	0.00	60.90	1	677	0.15%
2022/07/19	1	60.60	1	61.00	61.20	0	681	0.00%
2022/07/18	0	0.00	1	61.40	60.80	-1	678	-0.15%
2022/07/15	0	0.00	10	60.38	60.20	-10	674	-1.48%
2022/07/14	1	60.60	0	0.00	60.30	1	676	0.15%
2022/07/13	0	61.50	0	0.00	61.70	0	676	0.00%
2022/07/12	0	0.00	1	61.20	61.80	-1	674	-0.15%
2022/07/11	0	62.00	0	0.00	61.10	0	673	0.00%
2022/07/05	1	63.00	0	0.00	63.00	1	680	0.15%
2022/07/04	0	0.00	3	63.27	63.00	-3	679	-0.44%
2022/06/29	0	0.00	1	62.90	62.90	-1	686	-0.15%
2022/06/28	1	62.60	0	0.00	62.90	1	700	0.14%
2022/06/24	0	0.00	1	63.20	63.50	-1	724	-0.14%
2022/06/23	1	61.60	1	62.80	61.60	0	720	0.00%
2022/06/22	2	61.15	4	62.05	61.20	-2	700	-0.29%
2022/06/21	0	0.00	5	62.14	61.80	-5	690	-0.72%
2022/06/20	1	59.50	1	60.20	59.40	0	690	0.00%
2022/06/17	1	60.20	0	0.00	59.70	1	671	0.15%
2022/06/16	1	61.50	1	61.00	61.70	0	644	0.00%
2022/06/15	0	0.00	1	66.00	66.10	-1	615	-0.16%
2022/06/14	0	0.00	3	65.50	65.40	-3	604	-0.50%
2022/06/13	3	64.83	0	0.00	64.80	3	607	0.49%
2022/06/08	0	0.00	0	66.30	66.30	0	619	0.00%
2022/06/07	0	0.00	5	67.06	66.90	-5	633	-0.79%
2022/06/06	5	66.98	1	67.10	67.10	4	637	0.63%
2022/06/01	3	66.20	0	0.00	66.60	3	656	0.46%
2022/05/31	0	0.00	2	67.00	65.60	-2	654	-0.31%
2022/05/30	0	0.00	1	65.20	65.50	-1	641	-0.16%
2022/05/26	0	0.00	3	64.50	64.50	-3	642	-0.47%
2022/05/24	0	0.00	0	64.50	63.90	0	652	0.00%
2022/05/23	0	0.00	0.3	64.86	64.80	-0.3	653	-0.05%
2022/05/20	1	63.70	0	0.00	64.50	1	664	0.15%
2022/05/19	1	63.20	0	0.00	63.40	1	666	0.15%
2022/05/12	1.1	62.91	0	0.00	62.40	1.1	649	0.17%
2022/05/11	1.3	64.34	0	0.00	64.30	1.3	641	0.19%
2022/05/10	1	65.30	0	0.00	65.40	1	644	0.16%
2022/05/09	1	65.30	0	0.00	65.90	1	644	0.16%
2022/05/06	1	67.20	1	66.60	66.70	0	642	0.00%
2022/04/27	0	0.00	1	67.70	67.40	-1	656	-0.15%
2022/04/25	1	65.31	2	65.50	65.10	-1	640	-0.15%
2022/04/22	1	66.60	1	66.30	66.20	0	631	0.00%
2022/04/21	5	67.30	5	67.30	67.30	0	635	0.00%
2022/04/20	5	67.30	0	0.00	66.30	5	633	0.79%
2022/04/18	0	0.00	0.1	67.80	67.80	-0.1	627	-0.02%
2022/04/15	0.1	67.80	0	0.00	67.60	0.1	628	0.01%
2022/04/13	0	0.00	1.1	68.79	68.80	-1.1	673	-0.16%
2022/04/12	0	0.00	0	68.00	68.00	0	672	-0.01%
2022/04/08	0	0.00	5	69.40	69.40	-5	663	-0.75%
2022/04/07	0	69.10	2	69.35	69.10	-2	658	-0.30%
2022/04/06	0	0.00	1	69.10	69.10	-1	645	-0.15%
2022/03/31	2	68.50	1	68.50	68.40	1	625	0.16%
2022/03/30	0	0.00	1.2	66.80	67.90	-1.2	612	-0.19%
2022/03/29	0	65.00	0	0.00	65.20	0	606	0.01%
2022/03/28	0.1	65.00	1.1	65.01	65.00	-1	622	-0.15%
2022/03/25	0	0.00	1	64.80	65.00	-1	641	-0.16%
2022/03/24	0	0.00	1	64.80	64.80	-1	667	-0.15%
2022/03/23	2	63.90	0	63.50	64.50	2	690	0.29%
2022/03/21	1.1	62.30	0.1	62.00	62.20	1	693	0.14%
2022/03/18	1.1	62.50	0	0.00	62.30	1.1	690	0.15%
2022/03/17	0	0.00	2	62.90	62.30	-2	687	-0.29%
2022/03/15	2	61.75	1	61.90	63.40	1	667	0.15%
2022/03/10	1	63.60	1	63.50	62.70	0	643	0.00%
2022/03/09	0.1	61.90	1	62.20	61.60	-0.9	631	-0.14%
2022/03/08	0	61.90	0.1	62.20	61.70	-0.1	633	-0.01%
2022/03/07	1	61.31	0	0.00	61.80	1	620	0.16%
2022/03/04	0	0.00	1	62.10	62.70	-1	612	-0.16%
2022/03/03	1	62.60	0	62.80	62.70	1	613	0.16%
2022/03/02	0	0.00	1	62.60	62.50	-1	621	-0.16%
2022/03/01	1	62.30	0	0.00	62.30	1	620	0.16%
2022/02/25	1	61.41	1	61.70	61.10	0	617	0.00%
2022/02/22	2	61.85	0	0.00	62.10	2	614	0.33%
2022/02/18	0	63.20	0	0.00	62.60	0	613	0.00%
2022/02/14	0	62.80	0	0.00	63.20	0	639	0.00%
2022/02/11	2	63.60	3	64.10	63.60	-1	648	-0.15%
2022/02/10	2	64.15	1	63.90	63.90	1	662	0.15%
2022/02/08	0.2	64.70	0	0.00	65.00	0.2	664	0.03%
2022/02/07	0	0.00	1	65.50	65.30	-1	659	-0.15%
2022/01/26	0	0.00	1	63.90	63.80	-1	659	-0.15%
2022/01/24	0	0.00	2	62.50	62.90	-2	669	-0.30%
2022/01/21	0	0.00	15	62.20	62.40	-15	671	-2.23%
2022/01/20	0	0.00	2.1	62.30	62.50	-2.1	671	-0.31%
2022/01/19	0	0.00	4	62.33	62.40	-4	691	-0.58%
2022/01/18	16	62.58	2	62.60	62.50	14	714	1.96%
2022/01/14	1.5	63.07	0	0.00	62.10	1.5	790	0.19%
2022/01/11	0	0.00	1	61.60	61.80	-1	858	-0.12%
2022/01/07	0	0.00	4	62.43	61.30	-4	874	-0.46%
2022/01/06	8	63.14	2	62.45	62.90	6	868	0.69%
2022/01/05	1	62.00	0	0.00	61.70	1	854	0.12%
2022/01/04	2	60.95	2	60.90	61.40	0	869	0.00%
2021/12/29	2.1	61.77	0	0.00	62.00	2.1	899	0.23%
2021/12/28	1	62.20	1	62.20	62.20	0	907	0.00%
2021/12/23	0	0.00	1	61.80	61.40	-1	946	-0.11%
2021/12/22	5	61.98	0	0.00	61.90	5	940	0.53%
2021/12/21	0	62.50	0	0.00	62.90	0	929	0.00%
2021/12/20	1	61.90	0	0.00	63.60	1	931	0.11%
2021/12/17	1	61.80	2	63.75	64.10	-1	929	-0.11%
2021/12/16	1	62.20	1	62.50	62.60	0	942	0.00%
2021/12/15	1	63.70	0	0.00	63.20	1	997	0.10%
2021/12/14	1	64.30	0	0.00	64.20	1	994	0.10%
2021/12/09	0	0.00	1	65.00	65.00	-1	1,000	-0.10%
2021/12/08	1	64.40	0	0.00	64.50	1	1,001	0.10%
2021/12/07	1	64.10	2	64.80	64.80	-1	1,000	-0.10%
2021/12/06	1	64.60	1	65.10	64.60	0	997	0.00%
2021/12/03	2	64.70	1	65.80	64.80	1	1,003	0.10%
2021/12/02	1	65.10	0	0.00	64.60	1	1,006	0.10%
2021/11/30	11	64.64	1	65.90	64.60	10	1,006	0.99%
2021/11/29	2	64.75	3	65.33	65.00	-1	1,009	-0.10%
2021/11/26	8	64.70	0	65.20	64.90	8	1,016	0.79%
2021/11/25	0	0.00	0	66.10	66.20	0	1,025	0.00%
2021/11/24	1	65.70	0	0.00	66.40	1	1,045	0.10%
2021/11/23	1	66.20	0	0.00	66.00	1	1,052	0.09%
2021/11/22	1	67.00	1	67.20	67.20	0	1,054	0.00%
2021/11/17	2	67.50	1	67.50	68.30	1	1,099	0.09%
2021/11/16	0	0.00	0.1	68.20	68.20	-0.1	1,138	-0.01%
2021/11/11	2	68.50	6.1	68.73	69.20	-4.1	1,158	-0.35%
2021/11/10	3.2	68.46	1	68.00	67.70	2.2	1,156	0.19%
2021/11/09	1	69.50	0	0.00	69.80	1	1,146	0.09%
2021/11/08	0	0.00	0.1	67.90	68.40	-0.1	1,130	-0.01%
2021/11/04	0	0.00	0.1	68.00	68.00	-0.1	1,125	-0.01%
2021/11/03	1	67.80	1	68.00	68.70	0	1,125	0.00%
2021/11/02	1.1	66.46	2	67.55	68.80	-0.9	1,117	-0.08%
2021/11/01	3	66.67	3	66.63	66.20	0	1,099	0.00%
2021/10/29	2	67.00	3	67.10	67.20	-1	1,093	-0.09%
2021/10/28	1	67.60	3.1	67.69	68.00	-2.1	1,086	-0.19%
2021/10/27	2	68.45	7	69.07	68.40	-5	1,083	-0.46%
2021/10/26	7	67.77	3	68.30	68.20	4	1,074	0.37%
2021/10/25	3	67.07	7	66.50	66.40	-4	1,050	-0.38%
2021/10/22	12	66.09	15	65.43	66.50	-3	1,041	-0.29%
2021/10/20	4	61.18	4.6	61.50	61.90	-0.6	950	-0.06%
2021/10/18	1.2	60.66	6	61.15	60.60	-4.8	938	-0.51%
2021/10/15	1.4	60.80	3	61.70	60.70	-1.6	949	-0.17%
2021/10/14	3	61.13	0	0.00	60.80	3	951	0.32%
2021/10/13	1	62.78	4	62.05	62.80	-3	951	-0.31%
2021/10/12	0	0.00	4	62.25	62.80	-4	938	-0.43%
2021/10/08	7	61.60	0.1	61.80	61.90	6.9	922	0.75%
2021/10/07	0	0.00	1	60.50	61.20	-1	920	-0.11%
2021/10/06	0	0.00	0.8	59.55	59.70	-0.8	907	-0.09%
2021/10/05	4.1	59.66	9.9	59.12	59.10	-5.8	903	-0.64%
2021/10/04	3	59.37	2.9	59.55	59.50	0.1	897	0.01%
2021/10/01	1	58.50	1.3	58.89	59.10	-0.3	883	-0.03%
2021/09/30	2	57.70	2	58.10	58.10	0	868	0.00%
2021/09/29	2	57.30	2	57.60	57.50	0	859	0.00%
2021/09/28	1.1	57.23	2	57.30	57.50	-0.9	851	-0.11%
2021/09/27	8.2	56.28	3	56.70	56.70	5.2	853	0.61%
2021/09/24	1	56.60	0	0.00	56.10	1	836	0.12%
2021/09/23	2.1	56.93	0.7	57.13	56.10	1.4	809	0.17%
2021/09/22	5	58.40	0	0.00	56.50	5	771	0.65%
2021/09/16	1.4	61.07	1.1	61.82	62.00	0.3	702	0.04%
2021/09/15	2.1	61.66	2	61.90	61.50	0.1	705	0.01%
2021/09/14	1	62.80	0	0.00	62.90	1	728	0.14%
2021/09/13	0	0.00	1.1	62.26	63.30	-1.1	735	-0.14%
2021/09/10	1	61.80	0	0.00	61.90	1	747	0.13%
2021/09/09	0	0.00	0	62.50	62.10	0	770	0.00%
2021/09/07	2	63.65	5	63.64	63.20	-3	822	-0.36%
2021/09/06	4.1	64.79	3.1	64.96	65.00	1.1	838	0.13%
2021/09/03	2	64.35	4.2	64.26	64.20	-2.2	846	-0.26%
2021/09/02	3.2	63.94	4	63.73	63.40	-0.8	848	-0.09%
2021/09/01	1	63.50	12.5	64.04	64.20	-11.4	847	-1.35%
2021/08/31	8	62.85	1	63.40	63.70	7	846	0.83%
2021/08/30	7	62.83	25.5	61.92	64.00	-18.5	847	-2.18%
2021/08/27	2.2	59.83	1	59.40	60.60	1.2	834	0.14%
2021/08/26	1.1	60.47	1	61.10	60.60	0.1	829	0.01%
2021/08/25	2	62.25	2	61.15	61.80	0	825	0.00%
2021/08/24	2.5	61.05	3	60.80	61.00	-0.5	820	-0.06%
2021/08/23	2	61.15	2.1	61.90	62.10	-0.1	810	-0.01%
2021/08/20	8	58.73	42	58.28	60.40	-34	775	-4.38%
2021/08/19	5	57.70	3	57.57	57.60	2	734	0.28%
2021/08/18	9.3	57.39	9	57.31	57.50	0.3	717	0.04%
2021/08/17	7	57.77	0	0.00	57.90	7	718	0.98%
2021/08/16	0	0.00	0.1	56.60	56.90	-0.1	702	-0.01%
2021/08/13	1	56.60	2	56.70	56.60	-1	697	-0.14%
2021/08/11	0	0.00	2	56.70	56.40	-2	701	-0.29%
2021/08/10	0	0.00	15	55.40	56.10	-15	704	-2.13%
2021/08/05	0	0.00	6	56.35	56.00	-6	757	-0.79%
2021/08/04	2	56.30	0	0.00	56.40	2	806	0.25%
2021/08/03	2	56.25	0	0.00	56.60	2	824	0.24%
2021/08/02	1	56.40	1	56.70	56.70	0	828	0.00%
2021/07/30	0	0.00	51	56.39	56.00	-51	831	-6.13%
2021/07/28	0	0.00	2	56.90	57.00	-2	836	-0.24%
2021/07/26	1	56.60	7	56.47	56.70	-6	842	-0.71%
2021/07/23	0	0.00	1	56.30	56.60	-1	846	-0.12%
2021/07/22	1	55.80	0	0.00	56.90	1	842	0.12%
2021/07/21	1	54.90	3.1	56.10	56.50	-2.1	836	-0.25%
2021/07/20	0	0.00	5	55.16	55.80	-5	818	-0.61%
2021/07/19	4	55.50	1	55.00	55.50	3	817	0.37%
2021/07/15	0	55.00	0	0.00	53.90	0	824	0.01%
2021/07/13	0	53.60	0	0.00	53.20	0	834	0.01%
2021/07/12	0	0.00	3	53.27	53.60	-3	855	-0.35%
2021/07/09	2	52.70	0	0.00	52.80	2	855	0.23%
2021/07/08	2	52.65	1	52.80	52.90	1	860	0.12%
2021/07/01	3	52.57	0	0.00	52.50	3	873	0.34%
2021/06/30	1	53.20	2	53.50	53.30	-1	871	-0.11%
2021/06/29	2	53.30	1	53.30	53.20	1	879	0.11%
2021/06/28	2	54.00	0	0.00	53.80	2	891	0.22%
2021/06/25	71	54.30	4	54.60	54.30	67	895	7.48%
2021/06/24	0	0.00	1	54.80	54.50	-1	898	-0.11%
2021/06/23	4.1	54.60	0	0.00	53.70	4.1	901	0.45%
2021/06/21	1	53.50	1.4	52.96	53.30	-0.4	916	-0.04%
2021/06/18	4	53.83	4	54.03	53.30	0	906	0.00%
2021/06/17	4.2	53.47	3	53.80	54.00	1.2	890	0.13%
2021/06/16	6	57.45	0	0.00	57.70	6	887	0.68%
2021/06/15	6.2	57.61	0	0.00	57.30	6.2	868	0.71%
2021/06/10	0	0.00	1	57.10	57.20	-1	843	-0.12%
2021/06/09	0	0.00	1.1	56.82	57.00	-1.1	836	-0.13%
2021/06/02	1	55.30	1	55.80	55.90	0	825	0.00%
2021/06/01	0.1	55.20	3	55.33	55.50	-2.9	828	-0.35%
2021/05/27	2	55.00	0	0.00	54.50	2	853	0.23%
2021/05/26	0	0.00	2	55.20	55.70	-2	867	-0.23%
2021/05/25	4	54.90	2	54.90	55.00	2	884	0.23%
2021/05/24	2	54.30	2	54.60	54.80	0	898	0.00%
2021/05/18	1	52.20	1	52.90	52.50	0	939	0.00%
2021/05/13	3	51.83	0	0.00	52.30	3	930	0.32%
2021/05/12	6	53.93	0	0.00	53.00	6	908	0.66%
2021/05/11	0	0.00	7	57.30	57.10	-7	864	-0.81%
2021/05/10	0	0.00	2	57.70	57.70	-2	854	-0.23%
2021/05/04	5	56.00	1	56.00	56.10	4	879	0.45%
2021/05/03	3.2	57.29	1	57.70	56.70	2.2	870	0.25%
2021/04/29	1.2	57.43	0	0.00	57.70	1.2	867	0.14%
2021/04/27	3	57.30	3	57.60	57.70	0	889	0.00%
2021/04/22	3	57.50	11	57.69	57.60	-8	911	-0.88%
2021/04/21	0	0.00	2	57.80	57.50	-2	916	-0.22%
2021/04/19	0.6	57.90	0.2	57.75	57.90	0.4	937	0.04%
2021/04/16	0	0.00	3	56.90	57.50	-3	950	-0.32%
2021/04/14	1	55.80	6	55.78	55.80	-5	968	-0.52%
2021/04/12	0	0.00	7	56.70	56.30	-7	1,014	-0.69%
2021/04/09	7	56.24	2	56.50	56.20	5	1,021	0.49%
2021/04/08	0	0.00	2	56.15	56.40	-2	1,036	-0.19%
2021/04/07	1.1	56.07	2	56.20	56.60	-0.9	1,047	-0.09%
2021/04/06	1.1	56.65	3	56.50	56.80	-1.9	1,060	-0.18%
2021/04/01	10	56.90	5	56.96	56.80	5	1,089	0.46%
2021/03/31	1	56.60	1	56.50	57.00	0	1,126	0.00%
2021/03/30	0	0.00	7	55.63	56.00	-7	1,218	-0.57%
2021/03/29	8	55.56	0	0.00	55.50	8	1,312	0.61%
2021/03/26	0	0.00	4	55.73	55.70	-4	1,400	-0.29%
2021/03/25	14	55.46	1	55.70	56.00	13	1,489	0.87%
2021/03/24	6	54.42	4	54.50	54.40	2	1,610	0.12%
2021/03/23	5	53.60	1	53.70	53.50	4	1,620	0.25%
2021/03/22	1	52.90	7	53.70	54.00	-6	1,660	-0.36%
2021/03/19	4	52.95	0	0.00	53.70	4	1,675	0.24%
2021/03/18	4	53.83	0	0.00	53.70	4	1,690	0.24%
2021/03/17	2	54.20	0	0.00	54.10	2	1,703	0.12%
2021/03/16	0	0.00	1	54.50	54.60	-1	1,739	-0.06%
2021/03/15	3	53.57	2	53.80	53.80	1	1,797	0.06%
2021/03/11	0	0.00	2	54.20	54.00	-2	1,944	-0.10%
2021/03/10	7	53.64	5	53.92	53.60	2	2,009	0.10%
2021/03/09	11	53.55	13	53.53	54.20	-2	2,082	-0.10%
2021/03/05	2	53.60	0	0.00	53.10	2	2,130	0.09%
2021/03/04	2	53.30	2	53.60	53.20	0	2,162	0.00%
2021/03/03	12	53.58	12	53.39	54.30	0	2,175	0.00%
2021/03/02	0	0.00	3	53.10	52.70	-3	2,214	-0.14%
2021/02/25	3	54.24	4	54.68	55.10	-1	2,245	-0.04%
2021/02/24	1	54.00	1	54.20	54.20	0	2,238	0.00%
2021/02/23	14	53.36	0	0.00	53.90	14	2,220	0.63%
2021/02/22	1	51.40	3	51.67	51.60	-2	2,193	-0.09%
2021/02/19	5	50.92	0	0.00	50.90	5	2,184	0.23%
2021/02/18	3	51.20	2	51.40	51.10	1	2,191	0.05%
2021/02/17	2	51.10	0	0.00	50.90	2	2,192	0.09%
2021/02/05	0	0.00	1	50.50	51.00	-1	2,180	-0.05%
2021/02/03	1	50.60	0	0.00	50.60	1	2,190	0.05%
2021/02/02	1	50.90	1	50.90	50.90	0	2,188	0.00%
2021/01/29	1	50.80	0	0.00	50.00	1	2,184	0.05%
2021/01/27	2	52.05	5	51.56	52.00	-3	2,172	-0.14%
2021/01/26	2	51.15	2	50.70	50.80	0	2,163	0.00%
2021/01/25	1	51.80	0	0.00	51.60	1	2,177	0.05%
2021/01/22	0	0.00	1	51.60	51.70	-1	2,267	-0.04%
2021/01/20	2.1	52.16	2	52.40	51.90	0.1	2,271	0.00%
2021/01/19	6	54.22	18.1	53.86	53.80	-12.1	2,250	-0.54%
2021/01/18	1	54.00	16	54.13	54.00	-15	2,245	-0.67%
2021/01/15	9	55.62	0	0.00	54.70	9	2,233	0.40%
2021/01/14	5	55.78	7	56.17	56.10	-2	2,247	-0.09%
2021/01/13	2	56.70	1	56.50	56.00	1	2,241	0.04%
2021/01/11	4	57.88	1	57.60	57.40	3	2,228	0.13%
2021/01/08	12	57.96	4	58.45	58.80	8	2,211	0.36%
2021/01/07	3	58.10	1	58.40	58.40	2	2,194	0.09%
2021/01/06	7	58.80	14.2	58.63	58.50	-7.2	2,178	-0.33%
2021/01/05	2.2	58.20	6.1	57.92	58.40	-3.9	2,151	-0.18%
2021/01/04	1	56.30	0	0.00	57.70	1	2,124	0.05%
2020/12/31	3	56.67	1	56.30	56.30	2	2,115	0.09%
2020/12/29	2	57.75	7	57.87	57.80	-5	2,084	-0.24%
2020/12/28	9	57.37	25	57.62	57.90	-16	2,072	-0.77%
2020/12/25	6	56.58	9.1	56.27	57.00	-3.1	2,043	-0.15%
2020/12/24	4	54.55	1.1	54.71	55.10	3	2,001	0.15%
2020/12/23	0	0.00	24	53.54	53.80	-24	1,899	-1.26%
2020/12/21	30	54.93	1	54.90	55.00	29	1,743	1.66%
2020/12/18	3	55.70	2	56.10	55.00	1	1,666	0.06%
2020/12/17	1	56.30	0	0.00	56.30	1	1,521	0.07%
2020/12/16	1	56.50	3	56.57	56.50	-2	1,507	-0.13%
2020/12/15	0.1	54.90	1	55.00	54.90	-0.9	1,474	-0.06%
2020/12/14	2	55.30	7.1	55.16	55.40	-5.1	1,460	-0.35%
2020/12/11	3	53.10	2	54.10	54.20	1	1,427	0.07%
2020/12/10	7	53.27	2	53.10	53.60	5	1,404	0.36%
2020/12/09	2	51.45	7	52.26	52.70	-5	1,368	-0.37%
2020/12/08	5.1	53.85	5	53.48	52.80	0.1	1,308	0.00%
2020/12/07	10	54.27	11	55.40	56.70	-1	1,237	-0.08%
2020/12/04	12.1	54.68	11	54.88	53.50	1.1	1,162	0.09%
2020/12/03	1	54.81	5	54.52	54.80	-4	1,097	-0.36%
2020/12/02	2	54.10	2	53.50	53.80	0	1,023	0.00%
2020/12/01	3.1	52.29	1.3	53.16	53.00	1.8	992	0.18%
2020/11/30	0	0.00	3	51.70	52.20	-3	979	-0.31%
2020/11/27	3	51.30	5	51.24	51.30	-2	955	-0.21%
2020/11/26	1	49.50	3	50.27	51.00	-2	993	-0.20%
2020/11/25	6	49.42	6	49.34	49.20	0	977	0.00%
2020/11/24	2	47.80	11	48.09	48.45	-9	972	-0.92%
2020/11/23	0	0.00	7	47.17	47.30	-7	953	-0.73%
2020/11/20	2	46.73	0	0.00	46.75	2	957	0.21%
2020/11/19	4	47.00	1	46.90	46.80	3	1,001	0.30%
2020/11/18	1	46.91	1	47.05	47.10	0	1,005	0.00%
2020/11/17	1	46.95	1	47.20	47.10	0	1,016	0.00%
2020/11/13	3	46.25	0	0.00	46.35	3	1,043	0.29%
2020/11/12	5	46.95	0	0.00	46.50	5	1,045	0.48%
2020/11/11	0	0.00	1	46.30	46.90	-1	1,061	-0.09%
2020/11/10	1	45.70	1	45.70	45.65	0	1,047	0.00%
2020/11/06	0	0.00	11	45.80	45.75	-11	1,058	-1.04%
2020/11/05	1	45.60	0	0.00	45.80	1	1,091	0.09%
2020/11/04	0	0.00	3	45.27	45.50	-3	1,107	-0.27%
2020/10/30	4	44.58	0	0.00	44.00	4	1,100	0.36%
2020/10/29	2	45.15	2	45.10	45.30	0	1,015	0.00%
2020/10/27	0	0.00	1	45.90	46.00	-1	1,034	-0.10%
2020/10/23	1	46.10	0	0.00	46.15	1	1,066	0.09%
2020/10/20	1	46.50	1	46.30	46.35	0	1,071	0.00%
2020/10/19	0	0.00	2	46.23	46.50	-2	1,123	-0.18%
2020/10/16	0.1	45.90	0	0.00	45.50	0.1	1,146	0.01%
2020/10/15	0	0.00	1	45.65	45.45	-1	1,185	-0.08%
2020/10/14	9	45.74	0	0.00	45.80	9	1,202	0.75%
2020/10/12	0.1	46.10	0	0.00	46.10	0.1	1,233	0.01%
2020/10/07	0	0.00	1	45.90	46.00	-1	1,262	-0.08%
2020/10/06	1	45.85	0	0.00	45.85	1	1,272	0.08%
2020/09/28	0	0.00	1	45.00	44.75	-1	1,341	-0.07%
2020/09/25	0	0.00	2	44.70	44.00	-2	1,360	-0.15%
2020/09/24	2	44.35	0	0.00	44.10	2	1,361	0.15%
2020/09/23	0	0.00	1	45.75	45.30	-1	1,362	-0.07%
2020/09/22	1	46.50	1	46.90	46.55	0	1,363	0.00%
2020/09/16	2	46.38	0	0.00	46.50	2	1,484	0.13%
2020/09/15	0	0.00	1	46.45	46.35	-1	1,499	-0.07%
2020/09/14	0	0.00	5	46.32	46.50	-5	1,583	-0.32%
2020/09/11	0	0.00	9	46.08	45.90	-9	1,588	-0.57%
2020/09/10	1	46.15	0	0.00	46.10	1	1,603	0.06%
2020/09/08	1	45.85	1	45.80	45.85	0	1,640	0.00%
2020/09/04	1	45.80	0	0.00	46.05	1	1,661	0.06%
2020/09/03	0	0.00	1	46.75	46.40	-1	1,664	-0.06%
2020/09/02	1	46.95	8	47.04	46.95	-7	1,665	-0.42%
2020/09/01	10	46.93	3	47.48	47.50	7	1,669	0.42%
2020/08/31	1	48.10	3	47.40	48.00	-2	1,619	-0.12%
2020/08/28	2	46.75	5	46.54	46.75	-3	1,589	-0.19%
2020/08/27	1	46.15	0	0.00	46.10	1	1,587	0.06%
2020/08/26	1	45.90	3	46.38	46.25	-2	1,582	-0.13%
2020/08/25	15	45.49	7	45.30	46.10	8	1,581	0.51%
2020/08/24	1	44.50	0	0.00	44.60	1	1,598	0.06%
2020/08/21	3	44.05	12	43.83	44.30	-9	1,640	-0.55%
2020/08/20	2	43.50	10	43.15	43.25	-8	1,661	-0.48%
2020/08/19	2	45.00	9	44.91	44.75	-7	1,653	-0.42%
2020/08/18	2	44.50	1	44.40	44.45	1	1,645	0.06%
2020/08/17	0	0.00	16	44.78	44.85	-16	1,655	-0.97%
2020/08/14	0	0.00	1	44.35	44.10	-1	1,643	-0.06%
2020/08/13	2	44.25	0	0.00	44.20	2	1,654	0.12%
2020/08/12	0	0.00	1	44.20	43.90	-1	1,671	-0.06%
2020/08/11	2	44.90	2	44.70	44.55	0	1,678	0.00%
2020/08/10	4	43.88	4	44.14	43.90	0	1,658	0.00%
2020/08/07	4	42.61	0	0.00	42.55	4	1,670	0.24%
2020/08/06	11	42.65	10	42.65	42.85	1	1,690	0.06%
2020/08/04	0	0.00	1	42.20	42.15	-1	1,734	-0.06%
2020/08/03	6	42.13	17	42.35	42.15	-11	1,726	-0.64%
2020/07/31	7	42.82	1	43.10	42.50	6	1,717	0.35%
2020/07/30	19	43.05	0	0.00	43.05	19	1,710	1.11%
2020/07/29	1	42.10	2	42.90	42.05	-1	1,704	-0.06%
2020/07/28	3	42.47	7	43.10	42.00	-4	1,687	-0.24%
2020/07/27	7	43.24	1	43.15	43.00	6	1,698	0.35%
2020/07/24	10	44.84	2	44.78	44.40	8	1,694	0.47%
2020/07/23	7	45.60	22	45.70	45.50	-15	1,683	-0.89%
2020/07/22	22	48.95	0	0.00	48.95	22	1,663	1.32%
2020/07/21	0	0.00	2	48.85	49.05	-2	1,638	-0.12%
2020/07/20	3	48.80	0	0.00	49.00	3	1,614	0.19%
2020/07/17	2	48.80	5	49.05	49.10	-3	1,626	-0.18%
2020/07/16	4	49.48	1	49.05	49.05	3	1,633	0.18%
2020/07/15	4	48.75	18.9	49.49	49.50	-14.9	1,629	-0.91%
2020/07/14	2	48.65	14	48.61	48.65	-12	1,631	-0.74%
2020/07/13	13	48.34	36	48.18	48.30	-23	1,643	-1.40%
2020/07/10	5	48.50	6	48.70	48.35	-1	1,654	-0.06%
2020/07/09	12	49.40	2	49.50	49.20	10	1,663	0.60%
2020/07/08	7	49.71	5	49.71	49.85	2	1,659	0.12%
2020/07/07	6	49.58	2	49.95	49.75	4	1,664	0.24%
2020/07/06	32	49.78	1	49.70	49.70	31	1,692	1.83%
2020/07/03	1	48.90	1	48.85	49.00	0	1,693	0.00%
2020/07/02	6	48.93	15	49.03	49.05	-9	1,703	-0.53%
2020/07/01	3	48.22	2	48.10	48.30	1	1,712	0.06%
2020/06/30	0	0.00	4	47.33	47.30	-4	1,724	-0.23%
2020/06/29	5	46.98	1	47.00	47.00	4	1,759	0.23%
2020/06/24	4	47.18	12	47.38	47.00	-8	1,747	-0.46%
2020/06/23	69	47.24	68	47.66	47.50	1	1,729	0.06%
2020/06/22	0	0.00	22	44.86	44.90	-22	1,644	-1.34%
2020/06/19	1	43.60	0	0.00	43.60	1	1,646	0.06%
2020/06/17	0	0.00	1	43.80	43.55	-1	1,568	-0.06%
2020/06/16	1	43.75	0	0.00	43.75	1	1,567	0.06%
2020/06/15	2	43.63	1	44.00	43.60	1	1,590	0.06%
2020/06/12	2	43.83	0	0.00	44.15	2	1,585	0.13%
2020/06/11	4	45.00	0	0.00	44.75	4	1,590	0.25%
2020/06/09	0	0.00	4	45.40	45.50	-4	1,628	-0.25%
2020/06/08	1	45.55	5	45.65	45.60	-4	1,643	-0.24%
2020/06/05	4	45.18	0	0.00	45.30	4	1,631	0.25%
2020/06/03	0	0.00	1	44.95	44.90	-1	1,648	-0.06%
2020/06/02	0	0.00	2	44.25	44.25	-2	1,635	-0.12%
2020/06/01	2	44.05	1	44.40	44.00	1	1,630	0.06%
2020/05/29	4	43.85	2	44.05	43.70	2	1,625	0.12%
2020/05/28	7	45.49	0	0.00	44.35	7	1,568	0.45%
2020/05/27	0	0.00	9	45.29	45.80	-9	1,554	-0.58%
2020/05/26	2	44.08	2	44.50	44.60	0	1,545	0.00%
2020/05/25	1	43.85	0	0.00	44.00	1	1,534	0.07%
2020/05/14	5	44.03	0	0.00	44.00	5	1,475	0.34%
2020/05/13	1	45.15	1	44.90	45.00	0	1,448	0.00%
2020/05/12	0	0.00	3	44.60	44.50	-3	1,433	-0.21%
2020/05/11	0	0.00	2	43.35	43.40	-2	1,412	-0.14%
2020/05/06	1	42.45	2	42.40	42.00	-1	1,425	-0.07%
2020/05/04	1	42.45	0	0.00	42.45	1	1,430	0.07%
2020/04/30	0	0.00	4	42.85	43.00	-4	1,434	-0.28%
2020/04/29	0	0.00	4	43.06	42.85	-4	1,427	-0.28%
2020/04/27	0	0.00	11	43.05	42.95	-11	1,465	-0.75%
2020/04/24	7	41.81	2	41.60	41.55	5	1,440	0.35%
2020/04/23	1	42.25	0	0.00	42.10	1	1,437	0.07%
2020/04/22	1	42.10	8	41.33	42.10	-7	1,429	-0.49%
2020/04/21	0	0.00	5	41.35	41.35	-5	1,399	-0.36%
2020/04/20	0	0.00	13	41.90	41.80	-13	1,378	-0.94%
2020/04/17	0	0.00	4	41.79	41.60	-4	1,372	-0.29%
2020/04/16	2	41.88	6	41.94	41.70	-4	1,350	-0.30%
2020/04/15	11	41.10	14	41.34	41.70	-3	1,338	-0.22%
2020/04/14	0	0.00	3	40.62	41.00	-3	1,327	-0.23%
2020/04/13	1	40.20	23	40.04	40.20	-22	1,308	-1.68%
2020/04/10	0	0.00	140	40.15	40.00	-140	1,295	-10.81%	大賣/鉅額交易
2020/04/09	0	0.00	16	39.92	39.80	-16	1,277	-1.25%
2020/04/08	0	0.00	1	39.70	39.80	-1	1,224	-0.08%
2020/04/07	0	0.00	7	38.39	39.00	-7	1,201	-0.58%
2020/04/06	2	37.95	4	38.15	38.15	-2	1,186	-0.17%
2020/04/01	5	37.68	9	38.20	37.90	-4	1,160	-0.34%
2020/03/31	14	37.49	3	38.00	38.00	11	1,126	0.98%
2020/03/30	0	0.00	1	34.00	34.55	-1	1,085	-0.09%
2020/03/27	1	35.10	0	0.00	34.80	1	1,085	0.09%
2020/03/26	5	34.00	0	0.00	33.85	5	1,076	0.46%
2020/03/25	0	0.00	1	34.25	33.75	-1	1,081	-0.09%
2020/03/24	4	32.15	1	32.35	31.90	3	1,110	0.27%
2020/03/20	1	30.00	1	31.50	31.35	0	1,153	0.00%
2020/03/19	5	29.72	0	0.00	29.10	5	1,145	0.44%
2020/03/18	2	32.00	0	0.00	32.20	2	1,109	0.18%
2020/03/17	3	32.25	2	32.60	32.60	1	1,091	0.09%
2020/03/16	3	34.00	1	34.15	34.00	2	1,073	0.19%
2020/03/13	1	33.30	0	0.00	34.95	1	1,057	0.09%
2020/03/12	2	36.50	1	36.50	36.30	1	1,012	0.10%
2020/03/11	5	37.75	0	0.00	37.65	5	991	0.50%
2020/03/10	0	0.00	1	37.00	37.75	-1	990	-0.10%
2020/03/09	7	37.56	0	0.00	37.40	7	982	0.71%
2020/03/05	6	38.25	6	38.25	38.70	0	963	0.00%
2020/03/03	2	38.00	0	0.00	37.95	2	956	0.21%
2020/03/02	2	37.40	1	37.85	37.40	1	960	0.10%
2020/02/27	2	38.45	10	38.48	37.85	-8	935	-0.85%
2020/02/26	2	38.55	0	0.00	38.70	2	910	0.22%
2020/02/25	1	38.80	3	38.80	38.85	-2	900	-0.22%
2020/02/24	3	39.08	0	0.00	38.85	3	899	0.33%
2020/02/21	0	0.00	8	39.35	39.40	-8	888	-0.90%
2020/02/19	3	39.35	0	0.00	39.45	3	890	0.34%
2020/02/18	5	39.10	0	0.00	39.00	5	907	0.55%
2020/02/17	1	39.20	0	0.00	39.15	1	925	0.11%
2020/02/13	2	39.45	0	0.00	39.25	2	917	0.22%
2020/02/12	11	39.35	0	0.00	39.35	11	904	1.22%
2020/02/07	10	38.87	0	0.00	39.20	10	868	1.15%
2020/02/06	11	39.45	0	0.00	39.30	11	858	1.28%
2020/02/04	1	39.35	1	39.75	39.40	0	852	0.00%
2020/01/31	0	0.00	18	39.17	40.35	-18	833	-2.16%
2020/01/30	6	39.33	6	39.50	39.05	0	814	0.00%
2020/01/20	0	0.00	13	40.90	41.15	-13	790	-1.64%
2020/01/17	1	40.45	0	0.00	40.60	1	778	0.13%
2020/01/16	18	40.17	5	40.22	40.50	13	774	1.68%
2020/01/14	4	40.16	5	39.95	40.10	-1	776	-0.13%
2020/01/09	2	40.10	6	40.10	40.10	-4	783	-0.51%
2020/01/08	2	40.05	3	40.08	40.05	-1	790	-0.13%
2020/01/07	5	40.52	4	40.43	40.70	1	798	0.13%
2020/01/03	2	40.65	0	0.00	40.05	2	794	0.25%
2019/12/31	1	40.20	0	0.00	40.30	1	783	0.13%
2019/12/30	0	0.00	2	40.18	40.20	-2	783	-0.26%
2019/12/27	1	40.40	3	40.30	40.25	-2	775	-0.26%
2019/12/26	3	40.73	0	0.00	40.45	3	767	0.39%
2019/12/25	1	40.40	1	40.40	40.85	0	771	0.00%
2019/12/24	0	0.00	41	40.30	40.40	-41	768	-5.34%
2019/12/23	1	40.50	0	0.00	40.50	1	762	0.13%
2019/12/20	0.1	40.95	11	41.00	40.80	-10.9	760	-1.43%
2019/12/19	3	40.42	10	40.91	41.20	-7	743	-0.94%
2019/12/18	1	39.50	12	40.13	40.30	-11	690	-1.59%
2019/12/17	1	39.10	0	0.00	39.30	1	649	0.15%
2019/12/16	0	0.00	2	38.85	39.10	-2	628	-0.32%
2019/12/13	4	38.60	0	0.00	38.80	4	623	0.64%
2019/12/12	5	38.64	4	38.60	38.65	1	626	0.16%
2019/12/11	0	0.00	3	38.80	38.80	-3	630	-0.48%
2019/12/10	0	0.00	2	38.85	38.85	-2	630	-0.32%
2019/12/09	2	38.60	1	38.50	38.60	1	637	0.16%
2019/12/06	6	38.50	0	0.00	38.65	6	637	0.94%
2019/12/05	5	38.42	0	0.00	38.75	5	630	0.79%
2019/12/04	3	38.38	0	0.00	38.15	3	626	0.48%
2019/12/02	11	38.25	0	0.00	38.45	11	616	1.78%
2019/11/29	8	38.33	1	38.35	38.25	7	615	1.14%
2019/11/27	5	38.80	0	0.00	38.65	5	614	0.81%
2019/11/26	6	38.55	0	0.00	39.35	6	605	0.99%
2019/11/21	2	38.40	0	0.00	38.25	2	603	0.33%
2019/11/20	1	38.60	1	38.80	38.80	0	596	0.00%
2019/11/19	0	0.00	4	38.80	38.55	-4	594	-0.67%
2019/11/15	0	0.00	2	39.30	39.05	-2	587	-0.34%
2019/11/14	4	38.80	1	38.55	38.90	3	564	0.53%
2019/11/13	2	37.93	0	0.00	37.80	2	545	0.37%
2019/11/12	7	37.78	0	0.00	38.10	7	545	1.28%
2019/11/08	2	37.65	3	37.80	37.70	-1	557	-0.18%
2019/11/07	0	0.00	2	38.05	37.80	-2	556	-0.36%
2019/11/06	15	37.95	0	0.00	38.35	15	554	2.71%
2019/11/05	5	38.15	0	0.00	37.90	5	555	0.90%
2019/11/04	1	38.10	0	0.00	38.50	1	544	0.18%
2019/10/31	1	38.70	1	38.70	38.70	0	541	0.00%
2019/10/30	1	38.45	0	0.00	38.65	1	539	0.19%
2019/10/29	2	38.43	1	38.30	38.35	1	539	0.19%
2019/10/28	0	0.00	4	38.26	38.30	-4	532	-0.75%
2019/10/25	0	0.00	1	38.90	38.85	-1	520	-0.19%
2019/10/24	2	38.78	2	38.98	38.95	0	516	0.00%
2019/10/23	0	0.00	3	38.92	38.95	-3	514	-0.58%
2019/10/22	3	38.85	3	38.90	38.95	0	515	0.00%
2019/10/21	1	38.50	0	0.00	38.60	1	514	0.19%
2019/10/18	1	37.85	1	38.30	38.70	0	523	0.00%
2019/10/17	21	38.37	3	38.20	38.20	18	526	3.42%
2019/10/16	0	0.00	9	37.76	37.85	-9	521	-1.73%
2019/10/15	10	37.34	0	0.00	37.20	10	509	1.96%
2019/10/14	5	36.45	3	36.30	36.30	2	520	0.38%
2019/10/09	3	36.43	1	36.45	36.45	2	533	0.37%
2019/10/03	1	36.50	0	0.00	36.65	1	552	0.18%
2019/09/26	2	36.70	0	0.00	36.70	2	563	0.35%
2019/09/25	7	36.74	0	0.00	36.80	7	569	1.23%
2019/09/24	6	36.87	0	0.00	36.85	6	566	1.06%
2019/09/23	5	37.00	3	37.07	37.00	2	569	0.35%
2019/09/20	0	0.00	1	37.15	36.85	-1	580	-0.17%
2019/09/18	0	0.00	4	37.28	37.00	-4	585	-0.68%
2019/09/17	2	36.95	0	0.00	36.90	2	583	0.34%
2019/09/16	2	37.45	3	37.50	37.30	-1	578	-0.17%
2019/09/12	0	0.00	2	36.85	37.20	-2	579	-0.34%
2019/09/11	3	37.00	2	37.35	36.80	1	587	0.17%
2019/09/06	0	0.00	1	37.45	37.40	-1	586	-0.17%
2019/09/02	1	37.45	0	0.00	37.25	1	610	0.16%
2019/08/30	3	36.55	0	0.00	37.65	3	623	0.48%
2019/08/29	1	36.55	3	36.50	36.55	-2	625	-0.32%
2019/08/28	1	36.50	0	0.00	36.70	1	635	0.16%
2019/08/26	3	37.12	1	37.20	37.00	2	663	0.30%
2019/08/23	1	37.25	0	0.00	37.45	1	679	0.15%
2019/08/22	1	37.40	0	0.00	37.60	1	699	0.14%
2019/08/21	2	38.08	1	37.95	37.60	1	745	0.13%
2019/08/13	1	38.10	2	38.10	38.25	-1	768	-0.13%
2019/08/12	1	37.65	0	0.00	38.25	1	766	0.13%
2019/08/08	1	37.60	0	0.00	37.80	1	772	0.13%
2019/08/05	0	0.00	1	37.10	37.05	-1	773	-0.13%
2019/08/01	3	37.82	1	37.85	37.90	2	777	0.26%
2019/07/25	0	0.00	1	38.50	38.45	-1	796	-0.13%
2019/07/24	1	38.75	1	38.70	38.30	0	805	0.00%
2019/07/23	3	39.67	0	0.00	39.05	3	800	0.37%
2019/07/22	1	40.70	0	0.00	40.20	1	791	0.13%
2019/07/19	0	0.00	9	39.93	39.95	-9	779	-1.15%
2019/07/18	1	38.70	0	0.00	38.80	1	764	0.13%
2019/07/16	10	38.34	10	38.28	38.20	0	755	0.00%
2019/07/15	11.1	40.96	0	0.00	41.00	11.1	725	1.53%
2019/07/12	0	0.00	1	41.00	40.80	-1	710	-0.14%
2019/07/11	1	40.95	9	40.95	41.00	-8	702	-1.14%
2019/07/10	5	40.99	0	0.00	41.05	5	702	0.71%
2019/07/09	2	41.00	0	0.00	41.00	2	701	0.29%
2019/07/08	3	40.87	0	0.00	40.80	3	705	0.43%
2019/07/05	1	40.65	5	40.75	41.05	-4	704	-0.57%
2019/07/04	1	40.65	0	0.00	40.55	1	713	0.14%
2019/07/03	6	40.93	1	40.65	40.55	5	728	0.69%
2019/07/02	1	41.10	0	0.00	41.10	1	734	0.14%
2019/07/01	2	41.35	30	41.35	41.25	-28	738	-3.79%
2019/06/28	1	41.00	2	41.20	41.25	-1	736	-0.14%
2019/06/27	2	40.80	2	40.95	41.00	0	737	0.00%
2019/06/24	2	41.00	0	0.00	40.80	2	766	0.26%
2019/06/21	1	40.90	0	0.00	40.80	1	765	0.13%
2019/06/20	1	40.55	0	0.00	40.80	1	769	0.13%
2019/06/19	1	40.20	2	40.48	40.55	-1	764	-0.13%
2019/06/17	3	40.08	0	0.00	39.80	3	763	0.39%
2019/06/13	1	39.85	0.3	40.05	40.00	0.7	769	0.09%
2019/06/12	0	0.00	7	40.00	39.80	-7	950	-0.74%
2019/06/11	0	0.00	1	39.95	39.95	-1	976	-0.10%
2019/06/10	0	0.00	17	40.18	40.20	-17	1,036	-1.64%
2019/06/06	0	0.00	2	39.75	39.80	-2	1,039	-0.19%
2019/06/05	3	39.57	0	0.00	39.30	3	1,043	0.29%
2019/06/03	4	39.71	0	0.00	39.90	4	1,052	0.38%
2019/05/31	4	39.25	4	39.41	39.70	0	1,040	0.00%
2019/05/30	2	39.15	1	39.30	39.20	1	1,028	0.10%
2019/05/29	0	0.00	6	38.62	38.30	-6	1,020	-0.59%
2019/05/28	4	38.65	1	38.80	38.55	3	1,004	0.30%
2019/05/23	3	37.30	0	0.00	37.70	3	939	0.32%
2019/05/22	5	37.68	2	37.85	37.80	3	948	0.32%
2019/05/21	2	37.50	0	0.00	37.55	2	959	0.21%
2019/05/20	1	37.10	7	37.39	37.40	-6	956	-0.63%
2019/05/16	0	0.00	4	37.30	37.40	-4	960	-0.42%
2019/05/14	2	37.05	0	0.00	37.05	2	964	0.21%
2019/05/13	0	0.00	25	36.70	37.00	-25	965	-2.59%
2019/05/10	0	0.00	1	37.45	36.55	-1	985	-0.10%
2019/05/09	2	37.65	0	0.00	37.55	2	977	0.20%
2019/05/08	0	0.00	1	37.50	37.70	-1	987	-0.10%
2019/05/07	2	37.50	0	0.00	37.60	2	994	0.20%
2019/05/06	6	37.13	2	37.15	37.25	4	1,015	0.39%
2019/05/03	0	0.00	2	37.50	37.10	-2	1,038	-0.19%
2019/05/02	7	37.59	0	0.00	37.30	7	1,033	0.68%
2019/04/23	2	37.00	0	0.00	37.00	2	1,043	0.19%
2019/04/18	0	0.00	1	37.15	37.05	-1	1,050	-0.10%
2019/04/17	2	37.60	0	0.00	37.60	2	1,048	0.19%
2019/04/16	0	0.00	2	37.40	37.45	-2	1,046	-0.19%
2019/04/15	0	0.00	1	37.80	37.75	-1	1,040	-0.10%
2019/04/12	0	0.00	2	37.50	37.75	-2	1,038	-0.19%
2019/04/11	4	37.86	3	37.90	37.95	1	1,032	0.10%
2019/04/10	5	38.05	1	38.00	37.80	4	1,029	0.39%
2019/04/09	3	37.58	7	37.54	37.55	-4	1,012	-0.39%
2019/04/08	4	36.70	4	37.00	37.05	0	999	0.00%
2019/04/03	5	37.00	0	0.00	37.00	5	989	0.51%
2019/04/02	1	37.50	0	0.00	37.40	1	997	0.10%
2019/04/01	2	37.60	0	0.00	37.70	2	998	0.20%
2019/03/29	0	0.00	36	37.25	37.50	-36	986	-3.65%
2019/03/28	0	0.00	3	36.75	37.15	-3	974	-0.31%
2019/03/27	6	37.11	26	37.11	37.05	-20	963	-2.08%
2019/03/26	3	36.15	3	36.35	36.35	0	941	0.00%
2019/03/25	18	35.94	0	0.00	35.80	18	941	1.91%
2019/03/22	2	36.30	3	36.30	36.45	-1	944	-0.11%
2019/03/21	3	36.07	16	36.10	36.25	-13	939	-1.38%
2019/03/20	0	0.00	6	36.26	36.40	-6	935	-0.64%
2019/03/19	3	36.08	0	0.00	36.05	3	930	0.32%
2019/03/18	1	35.75	0	0.00	35.90	1	922	0.11%
2019/03/15	2	35.55	14	35.60	35.35	-12	916	-1.31%
2019/03/14	3	35.07	43	35.12	35.10	-40	731	-5.47%
2019/03/13	64	34.58	7	34.70	34.50	57	708	8.04%
2019/03/12	4	35.40	0	0.00	35.45	4	649	0.62%
2019/03/11	7	35.83	2	35.70	35.65	5	640	0.78%
2019/03/08	4	36.08	0	0.00	35.90	4	626	0.64%
2019/03/07	1	36.20	2	36.35	36.20	-1	634	-0.16%
2019/03/06	1	36.85	0	0.00	36.85	1	620	0.16%
2019/03/05	14	37.18	0	0.00	37.00	14	623	2.25%
2019/03/04	1	37.70	30	37.73	37.85	-29	631	-4.59%
2019/02/27	2	37.05	0	0.00	36.90	2	634	0.32%
2019/02/25	1	37.50	0	0.00	37.40	1	636	0.16%
2019/02/22	0	0.00	1	37.85	37.70	-1	636	-0.16%
2019/02/21	2	37.75	15	37.80	38.15	-13	632	-2.05%
2019/02/18	5	37.80	0	0.00	37.35	5	614	0.81%
2019/02/13	1	38.10	5	38.70	38.70	-4	600	-0.67%
2019/02/12	0	0.00	3	38.45	38.40	-3	592	-0.51%
2019/02/11	18	37.38	3	38.17	38.65	15	587	2.56%
2019/01/30	0	0.00	4	37.55	37.30	-4	570	-0.70%
2019/01/28	1	37.65	15	37.46	37.30	-14	572	-2.45%
2019/01/24	0	0.00	13	36.64	36.80	-13	602	-2.16%
2019/01/23	0	0.00	18	35.94	35.95	-18	614	-2.93%
2019/01/22	5	36.00	10	35.99	36.00	-5	631	-0.79%
2019/01/18	2	36.00	1	35.85	36.00	1	632	0.16%
2019/01/17	17	35.41	1	35.45	35.80	16	638	2.51%
2019/01/16	0	0.00	1	35.15	34.85	-1	638	-0.16%
2019/01/15	12	35.05	1	35.20	35.20	11	656	1.68%
2019/01/14	5	34.80	0	0.00	34.95	5	665	0.75%
2019/01/11	3	34.58	0	0.00	34.55	3	723	0.41%
2019/01/09	0	0.00	3	34.75	34.90	-3	737	-0.41%
2019/01/08	0	0.00	1	34.40	34.25	-1	752	-0.13%
2019/01/04	0	0.00	5	34.35	34.35	-5	828	-0.60%
2018/12/28	0	0.00	1	34.50	34.50	-1	927	-0.11%
2018/12/27	5	34.64	2	34.50	34.30	3	967	0.31%
2018/12/26	2	34.90	0	0.00	34.80	2	982	0.20%
2018/12/25	1	34.65	0	0.00	34.75	1	1,023	0.10%
2018/12/18	2	34.35	0	0.00	34.15	2	1,232	0.16%
2018/12/17	0	0.00	20	34.80	34.75	-20	1,239	-1.61%
2018/12/14	1	34.30	0	0.00	34.35	1	1,230	0.08%
2018/12/13	1	34.55	0	0.00	34.55	1	1,233	0.08%
2018/12/12	1	34.35	0	0.00	35.00	1	1,237	0.08%
2018/12/06	5	33.60	0	0.00	33.60	5	1,238	0.40%
2018/12/04	2	34.98	0	0.00	35.00	2	1,236	0.16%
2018/12/03	0	0.00	2	36.10	35.60	-2	1,224	-0.16%
2018/11/30	1	35.35	0	0.00	36.00	1	1,224	0.08%
2018/11/29	0	0.00	2	35.40	35.20	-2	1,209	-0.17%
2018/11/27	2	35.55	6	35.08	35.50	-4	1,201	-0.33%
2018/11/26	9	35.51	5	35.19	35.00	4	1,184	0.34%
2018/11/23	4	35.71	18	35.80	35.95	-14	1,174	-1.19%
2018/11/21	5	35.32	0	0.00	35.20	5	1,170	0.43%
2018/11/14	1	35.30	0	0.00	35.30	1	1,161	0.09%
2018/11/08	1	35.60	1	35.95	35.60	0	1,165	0.00%
2018/11/07	0	0.00	20	36.00	35.85	-20	1,163	-1.72%
2018/11/06	1	35.85	3	35.72	36.00	-2	1,166	-0.17%
2018/11/05	0	0.00	5	35.15	35.75	-5	1,160	-0.43%
2018/11/02	2	36.00	2	35.50	35.95	0	1,153	0.00%
2018/11/01	0	0.00	8	35.78	36.00	-8	1,139	-0.70%
2018/10/31	0	0.00	100	35.28	35.30	-100	1,093	-9.15%
2018/10/30	5	33.72	0	0.00	34.20	5	1,056	0.47%
2018/10/29	1	32.70	1	33.10	33.00	0	1,037	0.00%
2018/10/26	2	32.50	4	32.70	32.75	-2	1,037	-0.19%
2018/10/24	1	33.05	0	0.00	33.30	1	1,016	0.10%
2018/10/23	5	33.60	6	32.90	32.75	-1	999	-0.10%
2018/10/22	5	34.49	0	0.00	34.15	5	983	0.51%
2018/10/19	2	35.50	0	0.00	35.10	2	974	0.21%
2018/10/17	5	35.50	0	0.00	35.50	5	932	0.54%
2018/10/15	6	35.44	87	35.67	35.50	-81	925	-8.76%
2018/10/12	0	0.00	145	35.53	35.55	-145	905	-16.02%	大賣/鉅額交易
2018/10/11	10	34.47	8	34.92	34.90	2	857	0.23%
2018/10/09	0	0.00	30	35.50	35.45	-30	781	-3.84%
2018/10/08	0	0.00	14	35.56	35.55	-14	767	-1.82%
2018/10/05	0	0.00	8	35.35	35.50	-8	761	-1.05%
2018/10/04	0	0.00	4	35.11	35.50	-4	723	-0.55%
2018/10/03	19	35.84	16	35.71	35.25	3	715	0.42%
2018/10/02	14	35.06	34	35.30	36.05	-20	671	-2.98%
2018/10/01	32	33.70	15	33.95	34.00	17	560	3.03%
2018/09/28	10	31.77	8	31.91	32.10	2	494	0.40%
2018/09/25	0	0.00	5	31.35	31.20	-5	463	-1.08%
2018/09/21	5	31.25	0	0.00	31.15	5	472	1.06%
2018/09/20	12	31.30	0	0.00	31.25	12	470	2.55%
2018/09/14	1	31.55	0	0.00	31.55	1	493	0.20%
2018/09/13	1	31.50	0	0.00	31.50	1	498	0.20%
2018/09/12	0	0.00	2	31.30	31.60	-2	495	-0.40%
2018/09/11	3	31.18	0	0.00	31.30	3	495	0.60%
2018/09/10	3	30.88	0	0.00	30.85	3	497	0.60%
2018/09/06	0	0.00	1	30.85	30.70	-1	497	-0.20%
2018/09/04	0	0.00	3	31.40	31.45	-3	496	-0.60%
2018/08/30	0	0.00	1	31.40	31.40	-1	518	-0.19%
2018/08/29	1	31.70	1	31.75	31.50	0	528	0.00%
2018/08/23	11	30.85	0	0.00	30.85	11	550	2.00%
2018/08/22	0	0.00	2	30.80	30.60	-2	554	-0.36%
2018/08/20	2	30.45	1	30.60	30.45	1	557	0.18%
2018/08/17	10	30.50	0	0.00	30.50	10	557	1.79%
2018/08/16	10	30.40	0	0.00	30.45	10	558	1.79%
2018/08/15	11	30.65	0	0.00	30.55	11	558	1.97%
2018/08/14	11	30.65	0	0.00	30.60	11	555	1.98%
2018/08/13	11	30.70	0	0.00	30.80	11	558	1.97%
2018/08/10	4	30.85	0	0.00	31.05	4	553	0.72%
2018/08/09	2	31.10	0	0.00	31.00	2	559	0.36%
2018/08/08	10	31.45	0	0.00	31.35	10	575	1.74%
2018/08/07	10	31.50	0	0.00	31.45	10	579	1.72%
2018/08/01	0	0.00	1	31.55	31.60	-1	583	-0.17%
2018/07/27	10	31.40	3	31.40	31.35	7	572	1.22%
2018/07/26	7	31.13	0	0.00	31.30	7	568	1.23%
2018/07/25	0	0.00	2	31.10	31.20	-2	567	-0.35%
2018/07/24	11	30.80	0	0.00	30.95	11	570	1.93%
2018/07/23	2.1	32.87	1	32.85	32.95	1.1	546	0.19%
2018/07/18	1	32.80	2	32.95	33.05	-1	516	-0.19%
2018/07/13	1	32.00	0	0.00	32.05	1	528	0.19%
2018/07/12	2	31.80	0	0.00	31.90	2	530	0.38%
2018/07/11	10	31.83	0	0.00	31.80	10	535	1.87%
2018/07/09	4	31.89	0	0.00	31.90	4	531	0.75%
2018/07/06	22	31.65	11	31.60	31.75	11	530	2.08%
2018/07/05	1	32.00	0	0.00	32.00	1	524	0.19%
2018/07/02	3	32.05	0	0.00	32.05	3	540	0.56%
2018/06/29	5	31.95	0	0.00	32.40	5	531	0.94%
2018/06/27	2	32.25	1	32.20	32.25	1	520	0.19%
2018/06/26	23	31.84	1	31.90	31.95	22	520	4.23%
2018/06/25	9	32.44	0	0.00	32.35	9	518	1.74%
2018/06/22	28	32.57	0	0.00	32.70	28	510	5.48%
2018/06/21	4	32.88	0	0.00	32.85	4	504	0.79%
2018/06/20	10	32.96	0	0.00	32.95	10	505	1.98%
2018/06/19	3	33.07	0	0.00	33.25	3	508	0.59%
2018/06/15	7	33.20	1	33.20	33.20	6	505	1.19%
2018/06/14	18	33.29	0	0.00	33.20	18	501	3.59%
2018/06/13	2	33.45	0	0.00	33.40	2	500	0.40%
2018/06/12	16	33.48	1	33.70	33.45	15	581	2.58%
2018/06/11	3	33.80	0	0.00	33.70	3	594	0.50%
2018/06/08	1	34.20	0	0.00	34.20	1	615	0.16%
2018/06/07	2	34.35	0	0.00	34.30	2	622	0.32%
2018/06/06	0	0.00	2	34.38	34.50	-2	640	-0.31%
2018/06/04	2	33.90	12	33.85	33.85	-10	625	-1.60%
2018/05/31	5	33.45	0	0.00	33.55	5	619	0.81%
2018/05/30	3	33.60	0	0.00	33.50	3	612	0.49%
2018/05/28	0	0.00	1	33.70	33.70	-1	609	-0.16%
2018/05/25	6	33.55	0	0.00	33.60	6	611	0.98%
2018/05/24	6	33.70	0	0.00	33.70	6	612	0.98%
2018/05/23	1	33.85	4	33.85	33.80	-3	610	-0.49%
2018/05/21	3	33.82	0	0.00	33.75	3	617	0.49%
2018/05/18	4	33.85	2	33.85	33.95	2	621	0.32%
2018/05/17	1	33.95	10	33.95	33.95	-9	631	-1.43%
2018/05/16	14	33.77	4	34.09	34.15	10	629	1.59%
2018/05/15	3	33.25	9	33.21	33.20	-6	626	-0.96%
2018/05/14	2	32.90	0	0.00	32.90	2	646	0.31%
2018/05/11	1	32.60	0	0.00	32.75	1	648	0.15%
2018/05/10	8	32.57	2	32.65	32.55	6	645	0.93%
2018/05/09	11	32.55	0	0.00	32.55	11	646	1.70%
2018/05/07	0	0.00	1	32.45	32.60	-1	649	-0.15%
2018/05/03	7	32.55	0	0.00	32.55	7	651	1.07%
2018/05/02	3	32.80	0	0.00	32.55	3	653	0.46%
2018/04/30	8	32.63	0	0.00	32.50	8	655	1.22%
2018/04/26	0	0.00	6	32.68	32.75	-6	654	-0.92%
2018/04/25	3	32.65	0	0.00	32.65	3	654	0.46%
2018/04/24	4	32.91	0	0.00	32.80	4	655	0.61%
2018/04/23	0	0.00	1	33.35	33.35	-1	652	-0.15%
2018/04/18	0	0.00	4	32.65	32.40	-4	641	-0.62%
2018/04/17	0	0.00	5	32.80	32.80	-5	638	-0.78%
2018/04/13	0	0.00	1	32.95	32.90	-1	637	-0.16%
2018/04/11	0	0.00	1	32.80	32.80	-1	638	-0.16%
2018/04/10	0	0.00	3	32.68	32.60	-3	639	-0.47%
2018/04/09	0	0.00	1	32.20	32.40	-1	646	-0.15%
2018/03/30	0	0.00	2	33.00	33.10	-2	639	-0.31%
2018/03/28	1	32.90	1	32.90	32.80	0	640	0.00%
2018/03/27	1	32.30	0	0.00	32.35	1	635	0.16%
2018/03/23	2	32.30	0	0.00	32.15	2	631	0.32%
2018/03/21	0	0.00	1	33.35	33.05	-1	624	-0.16%
2018/03/20	0	0.00	1	33.40	33.30	-1	629	-0.16%
2018/03/19	0	0.00	1	33.40	33.50	-1	633	-0.16%
2018/03/16	5	33.53	1	33.45	33.60	4	631	0.63%
2018/03/15	2	33.93	5	33.97	34.00	-3	550	-0.55%
2018/03/14	4	33.31	2	33.75	33.70	2	535	0.37%
2018/03/13	2	33.13	0	0.00	32.95	2	520	0.38%
2018/03/12	1	32.75	8	32.82	33.20	-7	509	-1.37%
2018/03/07	0	0.00	1	31.15	31.15	-1	505	-0.20%
2018/03/06	0	0.00	1	31.70	31.45	-1	505	-0.20%
2018/03/02	2	32.25	0	0.00	32.20	2	505	0.40%
2018/02/27	0	0.00	2	32.43	32.45	-2	500	-0.40%
2018/02/26	1	32.30	0	0.00	32.50	1	497	0.20%
2018/02/23	1	32.20	0	0.00	32.30	1	495	0.20%
2018/02/21	0	0.00	2	32.30	32.20	-2	511	-0.39%
2018/02/12	0	0.00	2	32.13	32.05	-2	510	-0.39%
2018/02/09	0	0.00	16	31.75	31.95	-16	505	-3.16%
2018/02/08	0	0.00	3	31.53	31.60	-3	496	-0.60%
2018/02/07	1	31.00	0	0.00	30.55	1	497	0.20%
2018/02/06	10	30.86	1	31.60	30.85	9	482	1.87%
2018/02/02	0	0.00	2	32.50	32.50	-2	461	-0.43%
2018/01/31	0	0.00	2	32.30	32.15	-2	474	-0.42%
2018/01/30	0	0.00	1	32.50	32.45	-1	476	-0.21%
2018/01/29	0	0.00	5	32.55	32.55	-5	477	-1.05%
2018/01/25	1	32.40	0	0.00	32.50	1	485	0.21%
2018/01/24	1	32.45	2	32.45	32.30	-1	502	-0.20%
2018/01/23	1	32.45	0	0.00	32.45	1	515	0.19%
2018/01/19	1	32.40	0	0.00	32.55	1	522	0.19%
2018/01/18	1	32.50	0	0.00	32.60	1	537	0.19%
2018/01/17	0	0.00	1	32.60	32.60	-1	539	-0.19%
2018/01/16	6	32.53	0	0.00	32.70	6	543	1.10%
2018/01/15	23	32.41	0	0.00	32.45	23	545	4.22%
2018/01/12	13	32.14	0	0.00	32.40	13	594	2.19%
2018/01/09	0	0.00	1	32.35	32.45	-1	607	-0.16%
2018/01/05	0	0.00	2	32.50	32.25	-2	615	-0.32%
2018/01/04	1	32.40	0	0.00	32.70	1	625	0.16%
2018/01/03	3	32.42	0	0.00	32.50	3	625	0.48%
2018/01/02	2	32.23	1	32.30	32.40	1	621	0.16%