明安 (8938)-新光-台中券商分點個股進出

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

明安

(8938)

可現股當沖

股價
83.5
漲跌
▲3.4
漲幅
+4.24%
成交量
2,878張
產業
上櫃運動休閒類股
221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

明安 (8938)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	13	81.80	5	83.14	83.50	8	437	1.84%
2024/05/09	0	0.00	0.1	80.52	80.10	-0.1	392	-0.03%
2024/05/08	6	78.40	1	79.00	79.20	5	370	1.35%
2024/04/30	0	0.00	1	74.40	75.10	-1	327	-0.31%
2024/04/22	0	0.00	0	75.00	75.20	0	298	0.00%
2024/04/19	1	77.40	0.3	77.00	76.20	0.7	283	0.25%
2024/04/18	0.1	77.09	0	0.00	77.30	0.1	275	0.04%
2024/04/17	12	77.30	0	0.00	77.90	12	270	4.44%
2024/04/16	5	76.20	2	74.65	74.50	3	254	1.18%
2024/04/12	0	0.00	1.4	74.81	74.70	-1.4	234	-0.60%
2024/04/11	0	0.00	1.2	74.35	74.30	-1.2	230	-0.50%
2024/04/10	5	74.00	8.2	73.90	74.10	-3.2	230	-1.36%
2024/04/08	0	0.00	5	71.10	71.00	-5	219	-2.28%
2024/04/02	0	70.20	0	0.00	71.30	0	221	0.01%
2024/04/01	1	70.20	1	70.30	70.30	0	219	0.00%
2024/03/27	0	69.80	0	0.00	69.60	0	220	0.00%
2024/03/25	0	0.00	0	71.50	71.10	0	222	-0.01%
2024/03/21	0.1	71.70	0	0.00	71.80	0.1	217	0.05%
2024/03/20	0	71.80	0	71.90	71.70	0	216	0.00%
2024/03/19	0	0.00	0	72.50	72.10	0	217	0.00%
2024/03/18	0	0.00	0	71.50	71.80	0	215	-0.01%
2024/03/15	0.2	71.40	0	0.00	71.60	0.2	214	0.09%
2024/03/13	0	0.00	0.2	73.50	73.30	-0.2	208	-0.08%
2024/03/12	0	0.00	0	73.30	73.40	0	209	-0.01%
2024/03/08	0	72.70	0.5	72.80	72.70	-0.5	210	-0.24%
2024/03/07	0	73.80	0	0.00	73.30	0	210	0.00%
2024/03/06	0	73.40	0	0.00	73.30	0	208	0.00%
2024/03/04	0	73.80	4	74.03	73.50	-4	209	-1.90%
2024/03/01	0	73.90	0	0.00	74.10	0	212	0.00%
2024/02/27	0	74.70	0	0.00	74.20	0	212	0.01%
2024/02/26	0.1	75.00	0.2	74.63	75.00	-0.1	213	-0.02%
2024/02/23	0	0.00	0.4	76.11	76.30	-0.4	209	-0.17%
2024/02/21	2.1	74.54	0.2	74.20	73.60	1.9	200	0.95%
2024/02/19	0	0.00	1	72.80	73.30	-1	197	-0.51%
2024/02/16	0.2	71.48	1	71.30	71.20	-0.8	193	-0.41%
2024/02/05	0	70.50	0	0.00	70.50	0	193	0.01%
2024/01/31	3	70.73	0	0.00	70.80	3	224	1.33%
2024/01/30	1	71.31	2	71.40	71.20	-1	227	-0.43%
2024/01/26	1	71.90	0	0.00	71.90	1	238	0.43%
2024/01/25	0	0.00	1	71.40	71.60	-1	248	-0.40%
2024/01/24	0	0.00	2	71.70	71.40	-2	254	-0.79%
2024/01/23	0	71.30	0	0.00	71.20	0	259	0.01%
2024/01/18	0.1	70.60	0.2	70.09	70.10	-0.1	262	-0.03%
2024/01/17	0	71.65	0	0.00	70.80	0	263	0.01%
2024/01/15	0	0.00	0.4	71.00	72.00	-0.4	260	-0.15%
2024/01/12	0	71.00	0.1	71.00	70.80	-0.1	264	-0.03%
2024/01/11	0	70.60	0	0.00	71.10	0	269	0.00%
2024/01/10	0	71.10	0	0.00	70.80	0	272	0.01%
2024/01/05	3	72.60	0	0.00	72.60	3	284	1.05%
2024/01/04	1	72.50	0	0.00	72.50	1	284	0.35%
2023/12/27	0	73.40	0	0.00	73.00	0	332	0.00%
2023/12/25	0	73.00	0	0.00	73.20	0	403	0.00%
2023/12/22	0	73.57	0	0.00	73.30	0	460	0.01%
2023/12/21	0.1	73.40	0	0.00	73.70	0.1	638	0.02%
2023/12/19	0	0.00	0.1	72.30	72.40	-0.1	642	-0.01%
2023/12/18	0	72.90	0	0.00	72.60	0	644	0.00%
2023/12/13	0	71.50	0	0.00	71.80	0	650	0.00%
2023/12/11	0.2	72.46	1	71.90	71.70	-0.8	654	-0.12%
2023/12/07	0	0.00	1.1	72.72	72.90	-1.1	652	-0.17%
2023/12/06	0.1	72.72	1	72.50	72.90	-0.9	654	-0.14%
2023/12/05	0	73.10	0.1	73.50	73.20	-0.1	654	-0.01%
2023/12/04	0	0.00	1.2	72.97	73.00	-1.2	652	-0.18%
2023/11/30	0	71.10	0	0.00	71.20	0	653	0.00%
2023/11/29	1	71.79	0.2	71.70	71.30	0.9	655	0.13%
2023/11/28	1	70.90	2.3	70.68	71.30	-1.3	657	-0.20%
2023/11/27	2	70.10	1.5	70.24	70.10	0.5	657	0.08%
2023/11/24	0	69.79	0.3	70.00	69.90	-0.3	661	-0.04%
2023/11/21	1	69.10	0.1	69.30	69.20	1	671	0.14%
2023/11/17	1.1	68.72	0	0.00	68.60	1.1	671	0.16%
2023/11/16	2	68.90	0	0.00	68.90	2	672	0.30%
2023/11/14	0	68.80	0	0.00	68.50	0	673	0.00%
2023/11/09	0	0.00	1	70.50	69.10	-1	675	-0.15%
2023/11/08	1	67.40	0.5	70.00	69.70	0.5	674	0.07%
2023/11/06	0	68.80	2	69.80	69.60	-2	671	-0.30%
2023/11/02	2	65.85	2	66.30	66.10	0	679	0.00%
2023/11/01	2	66.15	1	65.20	65.50	1	676	0.15%
2023/10/27	0	0.00	0.2	66.90	66.90	-0.2	676	-0.03%
2023/10/26	1.1	67.28	0	0.00	66.70	1.1	683	0.16%
2023/10/25	0.2	67.63	0	0.00	67.30	0.2	682	0.02%
2023/10/24	0	0.00	4	66.73	66.80	-4	685	-0.58%
2023/10/20	1	64.70	0	0.00	66.10	1	700	0.14%
2023/10/19	4	65.60	2.2	65.34	65.30	1.8	706	0.25%
2023/10/18	3	66.80	1	67.00	66.30	2	705	0.28%
2023/10/17	1	67.40	0	0.00	66.90	1	711	0.14%
2023/10/16	1.3	66.78	0.3	67.00	67.10	1	718	0.14%
2023/10/13	1.1	69.28	1	69.10	68.80	0.1	722	0.02%
2023/10/12	0.1	69.80	0	69.80	69.50	0.1	728	0.01%
2023/10/11	3	69.77	1	69.40	69.40	2	748	0.27%
2023/10/06	3.1	72.66	1	72.80	72.90	2.1	797	0.26%
2023/10/05	5	70.98	5	70.86	70.90	0	817	0.00%
2023/10/04	6.1	70.47	6	70.20	70.20	0.1	814	0.01%
2023/10/03	3.1	69.83	5	70.78	70.70	-1.9	813	-0.23%
2023/10/02	6	69.03	8	69.10	69.00	-2	798	-0.25%
2023/09/28	16.1	68.59	15.1	68.90	70.40	1	794	0.13%
2023/09/27	22.1	67.69	65	67.31	66.70	-42.9	755	-5.68%
2023/09/26	48.4	66.75	51.1	65.48	69.00	-2.7	707	-0.38%
2023/09/25	0.3	69.00	0.1	69.00	69.00	0.2	539	0.04%
2023/09/22	0	0.00	1	75.90	76.60	-1	546	-0.18%
2023/09/21	0	76.00	0	0.00	76.10	0	546	0.00%
2023/09/20	0	76.78	0	0.00	76.90	0	545	0.00%
2023/09/18	0.2	76.70	0	0.00	77.20	0.2	542	0.04%
2023/09/15	0	75.40	0	0.00	76.10	0	538	0.01%
2023/09/14	0	0.00	0.2	75.36	75.20	-0.2	541	-0.03%
2023/09/13	0	75.40	0	0.00	75.00	0	547	0.00%
2023/09/11	0.4	75.05	1	74.50	75.00	-0.6	561	-0.11%
2023/09/08	0.2	76.40	0	0.00	76.30	0.2	565	0.04%
2023/09/07	0	0.00	0.1	76.40	76.70	-0.1	570	-0.02%
2023/09/06	0	0.00	0.3	76.80	76.10	-0.3	597	-0.05%
2023/09/04	0	0.00	0.1	76.30	76.90	-0.1	646	-0.01%
2023/09/01	1	75.50	0	0.00	76.80	1	649	0.15%
2023/08/31	0	75.60	2	75.80	75.80	-2	651	-0.30%
2023/08/29	1	74.00	0.3	74.03	74.20	0.7	651	0.10%
2023/08/28	0	71.38	0	0.00	71.80	0	644	0.01%
2023/08/25	0	0.00	2	70.90	71.50	-2	644	-0.31%
2023/08/24	2	72.04	1	70.90	70.90	1	647	0.16%
2023/08/23	1	71.20	1	71.40	71.50	0	646	0.00%
2023/08/21	0	0.00	0.1	70.90	70.90	-0.1	656	-0.02%
2023/08/17	1	72.20	1	71.23	72.00	0	668	0.00%
2023/08/16	0.1	70.50	1	70.60	71.20	-0.9	673	-0.13%
2023/08/15	0.1	72.00	0	0.00	71.50	0.1	681	0.01%
2023/08/14	0.1	71.13	2	71.05	70.80	-1.9	689	-0.28%
2023/08/11	1.1	73.98	1	73.20	72.30	0.1	686	0.01%
2023/08/10	2.3	74.22	6.7	74.53	74.10	-4.5	679	-0.66%
2023/08/09	0.2	75.85	47	75.60	75.60	-46.8	674	-6.94%
2023/08/08	1.4	76.74	0	0.00	76.40	1.4	680	0.20%
2023/08/07	0	0.00	22	77.27	77.70	-22	698	-3.15%
2023/08/04	0	78.26	0	0.00	78.20	0	741	0.01%
2023/08/02	0.1	78.60	2	78.90	78.40	-1.9	744	-0.26%
2023/08/01	2.1	78.30	0	0.00	78.40	2.1	744	0.28%
2023/07/31	1.1	78.44	1	78.50	78.50	0.1	746	0.01%
2023/07/28	4	79.03	0	0.00	79.00	4	744	0.54%
2023/07/27	2	79.15	0	0.00	79.10	2	747	0.27%
2023/07/26	2.3	78.72	5	78.88	78.60	-2.7	753	-0.36%
2023/07/25	2.1	79.92	1.2	79.93	79.90	0.9	753	0.12%
2023/07/24	3.1	81.30	0	0.00	80.50	3.1	754	0.41%
2023/07/21	4	82.20	0	0.00	82.10	4	757	0.53%
2023/07/20	1	82.00	4	82.99	83.00	-3	766	-0.40%
2023/07/19	2.2	81.00	3	80.90	81.10	-0.8	760	-0.10%
2023/07/18	2.1	82.44	2.1	82.26	81.60	0	768	0.00%
2023/07/17	2	82.70	1	82.50	82.50	1	774	0.13%
2023/07/14	12.4	82.40	8	82.80	83.20	4.4	782	0.56%
2023/07/13	48.2	84.84	11.4	84.44	84.00	36.8	771	4.77%
2023/07/12	1.6	79.68	6.4	81.06	81.80	-4.8	730	-0.66%
2023/07/11	0.2	79.24	1	79.00	79.00	-0.8	712	-0.12%
2023/07/10	2.8	80.06	3	79.97	79.40	-0.2	728	-0.03%
2023/07/07	0.1	78.70	7	78.51	79.20	-6.9	742	-0.93%
2023/07/06	4	79.65	1.1	80.13	79.20	2.9	772	0.38%
2023/07/05	5.2	81.21	4	81.25	81.30	1.2	771	0.16%
2023/07/04	1.3	80.32	1	80.10	80.10	0.3	761	0.04%
2023/07/03	1.4	80.18	2.1	79.91	80.20	-0.7	763	-0.09%
2023/06/30	12	78.98	4	78.65	79.50	8	768	1.04%
2023/06/29	1	77.60	0.1	78.00	77.60	0.9	772	0.12%
2023/06/28	2.2	78.00	4.1	78.30	77.70	-1.9	808	-0.23%
2023/06/27	0	0.00	10	77.88	78.00	-10	855	-1.17%
2023/06/21	0	77.90	0	0.00	77.90	0	929	0.00%
2023/06/20	1.1	78.05	0	0.00	77.90	1.1	945	0.12%
2023/06/19	4	78.80	1	79.00	78.70	3	962	0.31%
2023/06/16	4	77.43	0	0.00	77.70	4	971	0.42%
2023/06/15	1	77.60	0	0.00	77.70	1	984	0.10%
2023/06/14	0	0.00	1	78.00	77.90	-1	1,020	-0.10%
2023/06/13	1.1	77.41	1.7	76.76	77.20	-0.6	1,055	-0.06%
2023/06/12	2.6	77.01	0	0.00	76.90	2.6	1,066	0.25%
2023/06/09	7.3	79.68	3	79.30	79.70	4.3	1,055	0.41%
2023/06/08	10.2	80.75	2.2	80.34	81.30	8	1,055	0.75%
2023/06/07	3	78.73	0	0.00	78.70	3	1,062	0.28%
2023/06/06	0.1	79.04	0	0.00	78.70	0.1	1,090	0.01%
2023/06/05	10.1	80.00	0	0.00	79.50	10.1	1,131	0.89%
2023/06/02	0.4	79.70	1.5	79.90	79.30	-1.1	1,159	-0.09%
2023/06/01	0.2	79.58	0	0.00	79.90	0.2	1,192	0.01%
2023/05/31	0	79.50	0	0.00	79.50	0	1,243	0.00%
2023/05/30	0.2	79.93	0	0.00	79.60	0.2	1,347	0.02%
2023/05/29	0.1	80.50	2	80.10	80.10	-1.9	1,454	-0.13%
2023/05/26	3.1	80.69	0	0.00	80.10	3.1	1,632	0.19%
2023/05/25	1	81.31	1	81.70	81.70	0	1,698	0.00%
2023/05/24	1.2	81.94	0	0.00	81.80	1.2	1,709	0.07%
2023/05/23	1.1	81.60	3	81.67	81.70	-1.9	1,715	-0.11%
2023/05/22	3	80.34	1	80.80	81.30	2	1,711	0.12%
2023/05/19	2.2	80.47	0	0.00	80.20	2.2	1,710	0.13%
2023/05/18	0.2	79.60	0	0.00	79.40	0.2	1,709	0.01%
2023/05/16	1.2	79.54	0	0.00	79.60	1.2	1,709	0.07%
2023/05/15	1	78.80	2.1	78.71	79.30	-1.1	1,717	-0.06%
2023/05/12	2.1	78.52	0	0.00	78.60	2.1	1,737	0.12%
2023/05/11	3	79.43	0	0.00	78.90	3	1,748	0.17%
2023/05/10	13.2	82.02	28	82.24	81.60	-14.8	1,727	-0.86%
2023/05/09	0.1	88.50	0	0.00	88.40	0.1	1,690	0.00%
2023/05/08	2.1	88.53	0	0.00	88.80	2.1	1,695	0.12%
2023/05/05	3.2	89.52	0.3	89.73	88.90	2.8	1,721	0.17%
2023/05/04	0.6	89.37	0	0.00	90.20	0.6	1,728	0.03%
2023/05/03	1.7	89.02	2	88.90	88.60	-0.3	1,733	-0.02%
2023/05/02	5	89.76	0	0.00	89.50	5	1,733	0.29%
2023/04/28	7.1	90.06	12.4	89.85	90.40	-5.3	1,734	-0.31%
2023/04/27	24.2	89.47	3.2	89.15	88.80	21	1,729	1.21%
2023/04/26	5.1	87.22	2	87.30	89.20	3.1	1,726	0.18%
2023/04/25	3.4	88.01	4	87.85	87.50	-0.6	1,724	-0.03%
2023/04/24	1.7	90.09	0	0.00	89.70	1.7	1,722	0.10%
2023/04/21	9	90.79	12	90.18	89.90	-3	1,734	-0.17%
2023/04/20	2.7	92.41	0	0.00	91.70	2.7	1,753	0.15%
2023/04/19	6.5	93.36	0	0.00	93.00	6.5	1,751	0.37%
2023/04/18	3.2	94.51	5	94.24	94.10	-1.8	1,750	-0.11%
2023/04/17	7.2	93.70	5	94.82	94.90	2.2	1,747	0.13%
2023/04/14	8.6	93.86	0.1	94.10	93.50	8.5	1,731	0.49%
2023/04/13	1.2	94.44	2	94.10	94.00	-0.8	1,726	-0.05%
2023/04/12	14.2	95.10	3	95.33	95.10	11.2	1,711	0.65%
2023/04/11	13.9	95.49	1	95.90	95.00	12.9	1,698	0.76%
2023/04/10	3.2	97.96	0	0.00	97.70	3.2	1,667	0.19%
2023/04/07	4.1	98.98	0.1	98.90	98.60	3.9	1,654	0.24%
2023/04/06	1.1	98.25	0	0.00	98.60	1.1	1,649	0.07%
2023/03/31	3	99.72	0.5	101.00	99.40	2.5	1,641	0.16%
2023/03/30	2.6	99.68	0	0.00	100.00	2.6	1,627	0.16%
2023/03/29	3.4	98.55	0	0.00	98.30	3.4	1,611	0.21%
2023/03/28	10.2	106.91	1	107.50	107.00	9.2	1,585	0.58%
2023/03/27	17.1	109.33	0	0.00	109.00	17.1	1,541	1.11%
2023/03/24	7.4	110.55	2	110.25	109.50	5.4	1,513	0.36%
2023/03/23	2.1	109.29	0.1	110.00	109.50	2	1,474	0.13%
2023/03/22	2.1	108.81	1	110.00	109.50	1.1	1,461	0.08%
2023/03/21	5.3	109.78	3.6	110.42	109.00	1.7	1,448	0.12%
2023/03/20	7.2	110.42	2	110.25	110.00	5.2	1,445	0.36%
2023/03/17	5.1	109.32	37	108.23	108.00	-31.9	1,440	-2.21%
2023/03/16	13.6	107.36	39	109.78	106.50	-25.4	1,417	-1.79%
2023/03/15	13.1	112.77	1	112.50	112.00	12.1	1,402	0.86%
2023/03/14	1	113.01	1	113.00	113.50	0	1,400	0.00%
2023/03/13	1	112.04	10.1	112.85	113.50	-9	1,400	-0.65%
2023/03/10	5.1	113.21	12.1	113.12	113.50	-7	1,399	-0.50%
2023/03/09	6.2	114.62	9	115.11	114.50	-2.8	1,374	-0.20%
2023/03/08	21	113.93	14	114.04	114.00	7	1,346	0.52%
2023/03/07	37.1	115.86	34	115.59	115.50	3.1	1,300	0.23%
2023/03/06	14.2	116.75	7.2	117.57	117.50	7	1,268	0.55%
2023/03/03	10	115.45	7	115.79	117.00	3	1,236	0.25%
2023/03/02	21	115.81	41	115.40	115.50	-20	1,186	-1.69%
2023/03/01	10	111.90	7.1	112.00	111.00	3	1,085	0.27%
2023/02/24	32.2	108.48	33	110.27	111.50	-0.8	986	-0.08%
2023/02/23	8	99.75	9.3	100.33	102.50	-1.3	822	-0.16%
2023/02/22	7	97.09	1	97.30	97.20	6	757	0.79%
2023/02/21	0.1	96.65	3	96.27	96.70	-3	750	-0.39%
2023/02/20	0	95.80	0	0.00	95.30	0	742	0.00%
2023/02/17	2.1	94.76	0	0.00	95.00	2.1	743	0.28%
2023/02/16	0.2	95.20	0	0.00	95.10	0.2	741	0.03%
2023/02/15	2.3	94.98	0	0.00	95.10	2.3	759	0.30%
2023/02/14	1.1	95.26	0	0.00	95.50	1.1	766	0.14%
2023/02/13	1	94.92	0	0.00	95.30	1	786	0.13%
2023/02/10	12	97.17	6	96.68	96.50	6	791	0.76%
2023/02/09	14.1	98.27	12	98.63	99.10	2.1	779	0.26%
2023/02/08	0	97.20	0	0.00	96.60	0	764	0.00%
2023/02/07	0.1	96.80	0	0.00	96.50	0.1	761	0.01%
2023/02/06	1.2	95.93	0	0.00	95.80	1.2	765	0.15%
2023/02/03	3.1	96.58	0	0.00	96.60	3.1	760	0.40%
2023/02/02	1.1	98.44	0	0.00	98.40	1.1	738	0.15%
2023/02/01	0	99.10	0	0.00	99.00	0	735	0.00%
2023/01/31	0	99.70	0	0.00	99.10	0	735	0.00%
2023/01/13	2.1	98.51	8	99.34	98.60	-6	726	-0.82%
2023/01/12	2	100.00	0	0.00	99.60	2	724	0.28%
2023/01/11	0	100.50	3	100.00	100.00	-3	726	-0.41%
2023/01/09	8	98.00	2	97.85	98.00	6	698	0.86%
2023/01/06	3	98.30	2.9	97.73	98.90	0.1	690	0.02%
2023/01/05	1	96.70	1	97.10	96.90	0	685	0.00%
2023/01/04	3	96.70	0	0.00	95.80	3	683	0.44%
2023/01/03	2	96.05	0	0.00	95.80	2	695	0.29%
2022/12/30	2	94.56	0	0.00	94.90	2	688	0.29%
2022/12/29	0.1	92.30	0	0.00	93.60	0.1	688	0.01%
2022/12/28	3	93.97	0	0.00	93.50	3	691	0.43%
2022/12/26	1.1	94.22	1	94.00	93.90	0.1	698	0.01%
2022/12/23	3	94.47	0	0.00	94.70	3	707	0.42%
2022/12/22	3.1	95.56	0	0.00	95.20	3.1	718	0.43%
2022/12/21	1.1	94.24	0	0.00	94.10	1.1	731	0.14%
2022/12/20	0.1	96.10	1	95.60	93.90	-0.9	736	-0.13%
2022/12/16	14.1	96.67	1	96.50	97.00	13.1	746	1.75%
2022/12/15	0	98.20	0	0.00	98.20	0	747	0.00%
2022/12/14	0.1	98.40	0	0.00	98.10	0.1	752	0.02%
2022/12/13	10.1	97.50	0	0.00	97.20	10.1	771	1.31%
2022/12/12	2.1	98.84	10	98.35	98.30	-7.9	791	-1.00%
2022/12/09	13	100.88	1	104.00	100.50	12	785	1.53%
2022/12/08	6.1	102.98	2	103.75	102.50	4.1	777	0.52%
2022/12/07	12	100.96	4	100.45	100.50	8	771	1.04%
2022/12/06	0	0.00	2.1	103.52	103.00	-2.1	761	-0.27%
2022/12/02	4	101.75	3.2	102.47	102.00	0.8	772	0.11%
2022/12/01	2.1	99.59	2	99.50	99.50	0.1	784	0.01%
2022/11/30	0	0.00	0	98.80	98.40	0	839	0.00%
2022/11/29	2	97.90	0	0.00	97.70	2	908	0.22%
2022/11/28	1	97.70	0	0.00	98.00	1	1,022	0.10%
2022/11/22	9	98.24	7	98.50	98.50	2	1,242	0.16%
2022/11/21	1	99.30	4	98.20	99.70	-3	1,247	-0.24%
2022/11/18	1	98.00	0	0.00	96.30	1	1,240	0.08%
2022/11/16	2	98.50	0	0.00	98.20	2	1,257	0.16%
2022/11/14	2.1	97.12	0	0.00	97.80	2.1	1,276	0.17%
2022/11/11	8	98.35	2	99.35	97.70	6	1,280	0.47%
2022/11/10	2	98.10	3	98.13	98.70	-1	1,272	-0.08%
2022/11/09	17	97.06	15	97.27	97.40	2	1,272	0.16%
2022/11/08	8	98.19	1	98.59	96.50	7	1,275	0.55%
2022/11/07	18	98.88	1	99.00	98.70	17	1,275	1.33%
2022/11/04	1	98.10	7	98.90	98.90	-6	1,272	-0.47%
2022/11/03	3	96.90	1	97.30	97.00	2	1,282	0.16%
2022/11/02	7	97.47	2	98.00	97.10	5	1,311	0.38%
2022/11/01	0	0.00	2	94.20	95.40	-2	1,335	-0.15%
2022/10/31	0	0.00	3	92.50	92.90	-3	1,371	-0.22%
2022/10/27	0	0.00	1	91.80	92.90	-1	1,371	-0.07%
2022/10/26	0	0.00	4	90.13	90.70	-4	1,369	-0.29%
2022/10/25	1	90.30	1	90.40	89.00	0	1,373	0.00%
2022/10/24	1	90.20	1	90.60	90.10	0	1,376	0.00%
2022/10/21	1	89.90	0	0.00	89.20	1	1,378	0.07%
2022/10/18	3	91.07	5	90.72	91.10	-2	1,367	-0.15%
2022/10/17	1	88.00	1	88.30	88.00	0	1,349	0.00%
2022/10/14	2	88.30	9	88.51	88.30	-7	1,346	-0.52%
2022/10/13	9	87.54	2	85.85	84.80	7	1,348	0.52%
2022/10/12	6	86.82	29	87.99	88.60	-23	1,341	-1.71%
2022/10/11	13	88.88	5	90.50	87.50	8	1,340	0.60%
2022/10/07	0	0.00	5	91.58	91.10	-5	1,327	-0.38%
2022/10/06	4	90.95	1	92.50	90.70	3	1,327	0.23%
2022/10/05	2	91.40	1	93.00	91.40	1	1,327	0.08%
2022/10/04	3	91.60	1	92.50	93.00	2	1,325	0.15%
2022/09/30	1	91.10	4	88.90	91.80	-3	1,348	-0.22%
2022/09/29	0	0.00	1	92.60	92.80	-1	1,340	-0.07%
2022/09/28	2	90.10	0	0.00	89.00	2	1,330	0.15%
2022/09/27	2	93.10	1	94.00	94.30	1	1,325	0.08%
2022/09/26	12	95.05	2.1	94.47	92.60	9.9	1,324	0.75%
2022/09/23	4	99.05	2	97.50	97.50	2	1,323	0.15%
2022/09/22	0	0.00	15	97.28	101.00	-15	1,324	-1.13%
2022/09/21	2	100.50	0.1	100.50	99.40	2	1,315	0.15%
2022/09/20	2.1	101.46	21	99.98	101.50	-19	1,312	-1.44%
2022/09/19	28	98.64	12	97.46	97.10	16	1,295	1.23%
2022/09/16	0.1	104.00	1	103.50	103.00	-1	1,294	-0.07%
2022/09/15	1	104.00	10	105.50	103.50	-9	1,301	-0.69%
2022/09/13	1	106.00	0.1	105.50	104.50	0.9	1,331	0.06%
2022/09/12	3	103.83	5	104.40	105.00	-2	1,340	-0.15%
2022/09/07	18.1	103.58	5	103.50	103.50	13.1	1,336	0.98%
2022/09/06	26	108.96	29	109.19	107.00	-3	1,304	-0.23%
2022/09/05	17	110.71	7.1	108.75	105.00	9.9	1,249	0.79%
2022/09/02	9.1	111.11	19	109.50	110.50	-9.9	1,186	-0.84%
2022/09/01	15	102.74	13	103.38	104.50	2	1,076	0.19%
2022/08/31	71	104.11	68	103.10	101.50	3	1,042	0.29%
2022/08/30	6	98.39	11	99.48	100.00	-5	978	-0.51%
2022/08/29	2	92.60	1	93.20	94.20	1	920	0.11%
2022/08/26	1	95.40	5	95.58	95.00	-4	924	-0.43%
2022/08/25	2	93.80	0	0.00	93.40	2	930	0.21%
2022/08/24	2	93.20	2	95.00	93.20	0	938	0.00%
2022/08/23	2	93.80	2	94.20	94.50	0	937	0.00%
2022/08/22	3	92.50	15	92.92	92.50	-12	926	-1.30%
2022/08/18	0	0.00	0	91.42	91.10	0	937	0.00%
2022/08/17	4	89.95	5	90.64	90.70	-1	966	-0.10%
2022/08/16	2	88.20	8	88.44	88.50	-6	970	-0.62%
2022/08/15	8	90.95	2	89.10	88.00	6	982	0.61%
2022/08/12	9	90.71	10	91.58	91.70	-1	990	-0.10%
2022/08/11	0	0.00	0	89.70	89.70	0	1,052	0.00%
2022/08/10	1	90.60	2	90.95	89.70	-1	1,237	-0.08%
2022/08/09	4	88.70	4	89.10	89.70	0	1,297	0.00%
2022/08/08	1	87.00	4	86.98	87.80	-3	1,279	-0.23%
2022/08/05	6	84.93	6	85.33	84.50	0	1,248	0.00%
2022/08/04	1	81.20	0	0.00	82.70	1	1,227	0.08%
2022/07/29	0.1	80.70	5	81.82	82.10	-4.9	1,371	-0.36%
2022/07/26	1	79.80	0	0.00	80.00	1	1,412	0.07%
2022/07/21	0.1	80.10	0	0.00	80.00	0.1	1,469	0.00%
2022/07/18	0	0.00	1	78.30	79.20	-1	1,561	-0.06%
2022/07/14	0	0.00	2	76.45	76.30	-2	1,618	-0.12%
2022/07/13	2	75.70	0	0.00	75.50	2	1,628	0.12%
2022/07/12	1	74.50	1	75.00	75.00	0	1,632	0.00%
2022/07/11	1	75.60	0	0.00	76.20	1	1,628	0.06%
2022/07/08	0	0.00	1	79.70	79.60	-1	1,617	-0.06%
2022/06/30	1	78.00	0.1	77.10	77.30	0.9	1,630	0.06%
2022/06/27	1	79.40	0	0.00	79.90	1	1,624	0.06%
2022/06/24	7.1	79.51	4	78.73	79.70	3.1	1,618	0.19%
2022/06/23	2	73.55	2	73.85	73.30	0	1,592	0.00%
2022/06/22	1	74.10	1	75.30	73.50	0	1,583	0.00%
2022/06/21	1	79.80	3	80.70	80.60	-2	1,560	-0.13%
2022/06/20	4	79.80	0	0.00	79.00	4	1,538	0.26%
2022/06/17	1	82.30	0	0.00	82.50	1	1,511	0.07%
2022/06/16	2	85.00	1.3	85.26	84.20	0.8	1,489	0.05%
2022/06/14	1	85.20	0.1	85.70	87.00	0.9	1,482	0.06%
2022/06/09	1	88.40	2	89.10	89.00	-1	1,478	-0.07%
2022/06/08	6.1	90.63	5	90.96	90.00	1.1	1,467	0.07%
2022/06/07	0.1	93.90	0	0.00	93.90	0.1	1,436	0.00%
2022/06/06	1	95.28	1.2	93.84	93.60	-0.2	1,445	-0.01%
2022/06/02	0	0.00	8	94.01	94.50	-8	1,446	-0.55%
2022/06/01	8	92.70	5	93.44	92.10	3	1,453	0.21%
2022/05/31	4	91.83	6	92.45	92.20	-2	1,441	-0.14%
2022/05/30	2	91.60	1	92.40	91.70	1	1,436	0.07%
2022/05/27	8	91.59	7	90.80	90.80	1	1,437	0.07%
2022/05/26	8.1	92.62	6.1	91.81	91.00	2	1,447	0.14%
2022/05/25	10.3	94.65	16.1	94.23	95.20	-5.9	1,426	-0.41%
2022/05/24	5	91.54	1	90.88	90.80	4	1,400	0.28%
2022/05/23	4	93.15	2.4	93.14	93.10	1.6	1,380	0.12%
2022/05/20	8.2	94.30	6	94.39	93.60	2.2	1,372	0.16%
2022/05/19	7.3	94.40	8	94.70	96.20	-0.7	1,353	-0.05%
2022/05/18	57.3	97.11	51	97.29	95.90	6.3	1,286	0.49%
2022/05/17	17	94.02	12	91.51	93.90	5	1,099	0.45%
2022/05/16	2	88.30	1	87.70	88.30	1	1,029	0.10%
2022/05/13	0	0.00	1	87.50	87.90	-1	1,029	-0.10%
2022/05/12	2	88.15	2.1	87.30	87.60	-0.1	1,042	-0.01%
2022/05/11	2	87.70	5	88.54	88.90	-3	1,040	-0.29%
2022/05/09	10	88.89	10	90.08	86.50	0	1,059	0.00%
2022/05/06	3	88.63	4.2	89.94	90.20	-1.2	1,010	-0.12%
2022/05/05	0	0.00	0.1	88.30	88.10	-0.1	1,008	-0.01%
2022/05/04	8	88.43	2.6	88.34	88.10	5.4	1,059	0.51%
2022/04/29	0	0.00	2	85.95	85.20	-2	1,049	-0.19%
2022/04/28	3	85.50	4	86.10	85.00	-1	1,044	-0.10%
2022/04/27	1.3	85.78	0	0.00	86.90	1.3	1,021	0.13%
2022/04/26	6.1	87.84	8	88.63	86.40	-1.9	997	-0.19%
2022/04/25	3	86.38	18	87.07	85.00	-15	958	-1.56%
2022/04/22	17.2	89.11	18.2	88.40	89.70	-1	929	-0.10%
2022/04/21	23.5	87.25	12	87.03	88.40	11.5	886	1.29%
2022/04/18	0	0.00	1	82.50	81.10	-1	816	-0.12%
2022/04/15	0	0.00	11	82.49	82.40	-11	809	-1.36%
2022/04/14	1	84.39	1	83.10	83.10	0	810	0.00%
2022/04/13	6	83.37	1	83.61	84.40	5	806	0.62%
2022/04/11	1	81.90	0	0.00	80.70	1	790	0.13%
2022/03/29	0	0.00	1	77.40	77.40	-1	747	-0.13%
2022/03/21	0	0.00	3	78.30	78.20	-3	737	-0.41%
2022/03/18	0	0.00	1	77.10	78.40	-1	736	-0.14%
2022/03/15	1	75.70	0	0.00	75.60	1	730	0.14%
2022/03/14	0	0.00	1	76.80	76.80	-1	723	-0.14%
2022/03/09	4	76.55	1	76.80	77.70	3	706	0.42%
2022/03/08	0	0.00	1	75.20	75.10	-1	696	-0.14%
2022/03/07	3	78.93	9	80.36	78.30	-6	684	-0.87%
2022/03/04	1	84.80	3	85.00	85.40	-2	657	-0.30%
2022/03/03	4	85.70	0	86.00	86.00	4	657	0.61%
2022/03/01	1	84.50	1.2	85.34	84.80	-0.2	644	-0.03%
2022/02/25	1	83.80	0	0.00	84.40	1	623	0.16%
2022/02/24	1	83.00	1	84.10	83.70	0	621	0.00%
2022/02/23	1	86.10	0	0.00	86.00	1	613	0.16%
2022/02/22	1	86.96	1	84.00	85.80	0	616	0.00%
2022/02/21	5	87.06	4	87.18	87.60	1	610	0.16%
2022/02/18	2	84.55	1	84.60	84.60	1	602	0.17%
2022/02/17	0	0.00	1	83.70	83.60	-1	592	-0.17%
2022/02/16	0	83.80	1	84.90	84.30	-1	589	-0.17%
2022/02/15	0	84.25	2	85.60	83.60	-2	586	-0.33%
2022/02/14	1	83.90	3	83.87	84.20	-2	577	-0.35%
2022/02/11	2.1	85.51	0	0.00	85.30	2.1	559	0.38%
2022/02/10	0	85.50	1	87.40	86.90	-1	541	-0.18%
2022/02/09	4	85.98	8.3	86.32	86.90	-4.3	516	-0.84%
2022/02/08	1.3	81.92	0	0.00	81.70	1.3	475	0.28%
2022/02/07	2	82.25	5	81.80	83.00	-3	458	-0.65%
2022/01/26	19	79.22	12	80.14	80.00	7	428	1.64%
2022/01/25	0	0.00	6	77.37	77.10	-6	383	-1.56%
2022/01/24	5	76.88	7	76.99	76.80	-2	389	-0.51%
2022/01/21	1	75.50	1	75.50	75.50	0	382	0.00%
2022/01/19	1	73.60	0	0.00	73.40	1	411	0.24%
2022/01/14	0.5	73.50	0	0.00	73.20	0.5	432	0.12%
2022/01/13	0	0.00	0.1	74.00	73.70	-0.1	435	-0.02%
2022/01/12	1	73.80	0	0.00	74.20	1	435	0.23%
2022/01/05	0	0.00	3	76.80	76.90	-3	441	-0.68%
2022/01/04	0	0.00	3	75.40	75.50	-3	436	-0.69%
2022/01/03	1	75.60	3	75.97	75.60	-2	439	-0.45%
2021/12/29	0	0.00	5	74.50	74.50	-5	445	-1.12%
2021/12/24	3	74.63	0	0.00	74.20	3	472	0.64%
2021/12/23	0	0.00	3	74.50	74.10	-3	486	-0.62%
2021/12/22	2	74.35	1	74.30	74.10	1	501	0.20%
2021/12/21	0.7	74.10	0	0.00	74.40	0.7	511	0.13%
2021/12/20	1	74.40	0	0.00	74.40	1	525	0.19%
2021/12/16	2	75.05	2	74.80	74.80	0	619	0.00%
2021/12/15	0.4	74.90	0	0.00	75.20	0.4	628	0.06%
2021/12/14	1	75.30	2	75.25	75.30	-1	635	-0.16%
2021/12/10	0	0.00	1	76.10	75.80	-1	653	-0.15%
2021/12/09	10	76.00	0	0.00	75.50	10	666	1.50%
2021/12/08	4	75.88	3	75.90	75.90	1	676	0.15%
2021/12/07	1	76.70	0	0.00	75.90	1	697	0.14%
2021/12/03	2	74.20	3.1	73.98	74.10	-1.1	714	-0.16%
2021/12/02	0	0.00	0	74.60	73.90	0	726	0.00%
2021/12/01	1	74.80	1	74.60	74.60	0	742	0.00%
2021/11/29	1	75.10	1	75.70	75.50	0	777	0.00%
2021/11/26	2.1	75.95	0	0.00	76.00	2.1	808	0.26%
2021/11/25	0	0.00	4	76.13	76.40	-4	850	-0.47%
2021/11/24	1	76.20	5	76.90	76.10	-4	878	-0.46%
2021/11/23	1	76.30	1	76.80	76.30	0	914	0.00%
2021/11/22	3	75.97	5	75.90	76.80	-2	937	-0.21%
2021/11/19	2	76.15	3	76.20	76.70	-1	953	-0.10%
2021/11/18	1.1	77.54	12	77.60	77.20	-10.9	970	-1.12%
2021/11/17	1.1	76.11	4	76.38	76.50	-2.9	985	-0.29%
2021/11/12	0	0.00	2	76.90	76.60	-2	1,097	-0.18%
2021/11/11	2	77.45	5	77.20	77.40	-3	1,109	-0.27%
2021/11/10	2	77.80	2	78.10	78.10	0	1,128	0.00%
2021/11/09	2	78.00	2	78.00	78.00	0	1,206	0.00%
2021/11/08	2	78.95	0	0.00	78.30	2	1,274	0.16%
2021/11/05	1.4	78.61	0	0.00	78.80	1.4	1,339	0.10%
2021/11/04	3	77.80	3	77.70	77.70	0	1,390	0.00%
2021/11/03	1	77.00	1	77.60	77.70	0	1,448	0.00%
2021/11/02	13	79.65	11	77.70	78.30	2	1,539	0.13%
2021/11/01	1	81.00	2	81.55	81.50	-1	1,771	-0.06%
2021/10/29	2	78.95	2	79.00	79.00	0	1,919	0.00%
2021/10/28	5	79.40	26	78.64	79.90	-21	1,952	-1.08%
2021/10/26	0	0.00	2	76.95	77.50	-2	1,926	-0.10%
2021/10/25	2	78.00	6	77.37	77.20	-4	1,929	-0.21%
2021/10/22	1	76.10	1	76.00	76.40	0	1,934	0.00%
2021/10/21	0	0.00	1	76.70	77.00	-1	1,948	-0.05%
2021/10/20	1	76.40	1	76.10	76.20	0	1,953	0.00%
2021/10/19	2	76.35	2	76.50	76.40	0	1,976	0.00%
2021/10/18	0	0.00	2	76.50	76.70	-2	1,987	-0.10%
2021/10/14	2	74.60	3	74.13	74.90	-1	2,007	-0.05%
2021/10/13	4	74.80	4	74.43	74.80	0	2,012	0.00%
2021/10/12	2	74.50	3	74.37	74.80	-1	2,026	-0.05%
2021/10/07	2	75.50	2	75.70	75.80	0	2,059	0.00%
2021/10/06	1	75.90	2.1	75.35	75.00	-1.1	2,077	-0.05%
2021/10/05	2	73.85	5	74.54	74.90	-3	2,104	-0.14%
2021/10/04	5	75.80	11	75.04	75.30	-6	2,183	-0.27%
2021/10/01	7	76.40	5	75.52	76.00	2	2,207	0.09%
2021/09/30	6.1	78.20	4	78.15	77.90	2.1	2,254	0.09%
2021/09/29	1	77.20	11	77.51	77.00	-10	2,262	-0.44%
2021/09/28	0	0.00	12	77.43	77.40	-12	2,266	-0.53%
2021/09/27	5	76.44	5	76.88	76.50	0	2,280	0.00%
2021/09/24	8	77.64	9	77.59	77.20	-1	2,299	-0.04%
2021/09/23	9	78.29	9	77.44	76.80	0	2,293	0.00%
2021/09/22	2	72.70	1	72.10	72.00	1	2,269	0.04%
2021/09/16	5	74.10	4	73.90	73.70	1	2,369	0.04%
2021/09/15	4	74.45	2	74.95	75.50	2	2,377	0.08%
2021/09/14	2	75.10	2	75.00	75.10	0	2,402	0.00%
2021/09/13	2.1	74.91	6	72.83	74.50	-4	2,459	-0.16%
2021/09/10	11	71.79	7	71.96	71.50	4	2,505	0.16%
2021/09/09	0	0.00	2	72.65	72.50	-2	2,523	-0.08%
2021/09/08	1	73.00	3	73.13	73.20	-2	2,570	-0.08%
2021/09/07	3	73.80	0	0.00	75.10	3	2,591	0.12%
2021/09/06	9	74.78	11	74.41	73.70	-2	2,693	-0.07%
2021/09/03	8	75.90	7	75.59	75.70	1	2,818	0.03%
2021/09/02	11	77.18	7	76.26	76.00	4	2,853	0.14%
2021/09/01	2	78.80	4.1	78.71	78.00	-2.1	2,920	-0.07%
2021/08/31	5	77.50	3.5	77.66	77.50	1.5	2,956	0.05%
2021/08/30	14	76.96	5.4	76.39	76.50	8.6	3,069	0.28%
2021/08/27	23	76.53	10.3	76.52	77.20	12.7	3,158	0.40%
2021/08/26	4	75.05	2	75.60	75.20	2	3,145	0.06%
2021/08/25	4	75.10	3.1	75.53	75.50	0.9	3,194	0.03%
2021/08/24	3	75.17	7	75.07	74.80	-4	3,241	-0.12%
2021/08/23	4	76.20	1	76.60	76.40	3	3,256	0.09%
2021/08/20	2	76.30	2	76.15	76.10	0	3,268	0.00%
2021/08/19	28	77.61	13.1	77.26	75.60	14.9	3,299	0.45%
2021/08/18	30.1	77.65	16	78.71	79.50	14.1	3,313	0.43%
2021/08/17	7	83.51	8.1	82.48	81.50	-1.1	3,346	-0.03%
2021/08/16	9.1	83.85	6	83.35	82.60	3.1	3,394	0.09%
2021/08/13	52	88.94	46	86.51	84.80	6	3,386	0.18%
2021/08/12	17	90.27	17.1	91.03	93.00	0	3,318	0.00%
2021/08/11	10	89.42	13	89.86	89.00	-3	3,295	-0.09%
2021/08/10	26.3	88.40	31	87.93	87.20	-4.7	3,252	-0.15%
2021/08/09	45	91.20	43.1	89.84	90.00	1.9	3,246	0.06%
2021/08/06	25	89.35	36	89.51	90.80	-11	3,236	-0.34%
2021/08/05	126.1	89.43	120.1	89.59	88.50	6	3,198	0.19%	大買/大賣/
2021/08/04	110.1	84.70	55.1	85.66	87.50	55	2,991	1.84%	大買/
2021/08/03	0	0.00	3	79.40	81.50	-3	2,896	-0.10%
2021/07/30	8	76.56	6	77.00	75.10	2	3,038	0.07%
2021/07/29	1.1	74.28	0	0.00	76.50	1.1	3,064	0.04%
2021/07/28	6	72.73	1	73.90	72.70	5	3,114	0.16%
2021/07/27	1	78.40	8	78.41	78.50	-7	3,172	-0.22%
2021/07/26	0	0.00	1	81.00	80.10	-1	3,217	-0.03%
2021/07/23	2	80.30	7	81.06	81.30	-5	3,321	-0.15%
2021/07/22	0	0.00	1	79.20	79.20	-1	3,524	-0.03%
2021/07/21	2	77.90	2	78.00	77.80	0	3,688	0.00%
2021/07/20	4	78.93	4	78.88	78.90	0	3,736	0.00%
2021/07/19	5	80.74	4	80.50	80.50	1	3,767	0.03%
2021/07/16	7	82.03	5	82.54	81.60	2	3,842	0.05%
2021/07/15	26	81.77	31	81.63	82.50	-5	3,844	-0.13%
2021/07/14	10	79.29	10	81.04	81.30	0	3,835	0.00%
2021/07/13	5	81.04	7	80.86	80.50	-2	3,837	-0.05%
2021/07/12	8	80.00	9	80.06	79.90	-1	3,859	-0.03%
2021/07/09	23	81.22	42	81.70	81.00	-19	3,876	-0.49%
2021/07/08	14	86.86	12	86.63	86.30	2	3,834	0.05%
2021/07/07	29	87.11	17	86.91	86.40	12	3,832	0.31%
2021/07/06	3	84.80	1	84.90	84.50	2	3,817	0.05%
2021/07/05	5	83.62	7	84.51	83.50	-2	3,852	-0.05%
2021/07/02	5	82.38	10	82.97	84.00	-5	3,977	-0.13%
2021/07/01	1	83.10	1	83.40	83.10	0	4,073	0.00%
2021/06/30	2	84.70	2	84.00	84.00	0	4,111	0.00%
2021/06/29	17	85.18	20	84.08	83.80	-3	4,113	-0.07%
2021/06/28	8	86.70	8	86.76	87.30	0	4,085	0.00%
2021/06/25	14	87.04	13	86.96	84.40	1	4,072	0.02%
2021/06/24	7	83.70	6	84.50	83.50	1	4,081	0.02%
2021/06/23	18	85.16	27.5	84.08	83.20	-9.5	4,072	-0.23%
2021/06/22	51	88.07	64	86.93	85.80	-13	4,042	-0.32%
2021/06/21	14	88.34	13	88.25	88.40	1	3,989	0.03%
2021/06/18	20	86.55	7	85.97	85.80	13	3,934	0.33%
2021/06/17	11	85.29	11	84.85	85.50	0	3,919	0.00%
2021/06/16	7	83.26	13.3	83.17	82.50	-6.3	3,874	-0.16%
2021/06/15	41.3	85.68	34	84.83	85.40	7.3	3,878	0.19%
2021/06/11	28.5	83.69	44	84.05	86.90	-15.5	3,795	-0.41%
2021/06/10	3	80.23	16	80.71	80.70	-13	3,692	-0.35%
2021/06/09	39	83.08	28	82.22	81.30	11	3,690	0.30%
2021/06/08	27	82.49	18	82.37	84.30	9	3,620	0.25%
2021/06/07	68	82.09	54	81.43	82.00	14	3,601	0.39%
2021/06/04	28	77.63	25	77.00	78.40	3	3,511	0.09%
2021/06/03	2	74.85	1	74.60	74.20	1	3,499	0.03%
2021/06/02	19	74.99	22	73.66	73.50	-3	3,817	-0.08%
2021/06/01	13	75.86	21	76.14	76.00	-8	4,044	-0.20%
2021/05/28	3	73.63	4	73.70	73.00	-1	4,177	-0.02%
2021/05/27	12	72.47	14	72.10	71.80	-2	4,201	-0.05%
2021/05/26	22	72.91	10	72.43	72.40	12	4,202	0.29%
2021/05/25	33	72.59	29	71.30	71.00	4	4,174	0.10%
2021/05/24	10	69.33	13	69.06	71.80	-3	4,112	-0.07%
2021/05/21	7	64.41	7	65.36	65.30	0	4,147	0.00%
2021/05/20	2	63.60	2	63.10	63.10	0	4,205	0.00%
2021/05/19	11	63.56	11	64.44	64.10	0	4,255	0.00%
2021/05/18	2	60.60	7	63.07	64.00	-5	4,232	-0.12%
2021/05/17	15	58.73	21	59.43	58.20	-6	4,223	-0.14%
2021/05/14	11	66.56	12	65.41	64.00	-1	4,184	-0.02%
2021/05/13	19	63.91	24	62.38	65.40	-5	4,138	-0.12%
2021/05/12	10	66.59	22	67.44	64.80	-12	4,092	-0.29%
2021/05/11	19	73.75	8	72.88	72.00	11	4,047	0.27%
2021/05/10	14	80.38	11.1	80.45	80.00	2.9	3,977	0.07%
2021/05/07	18	81.97	27.1	82.37	84.80	-9.1	3,909	-0.23%
2021/05/06	8	79.06	13	78.67	78.50	-5	3,804	-0.13%
2021/05/05	2.1	76.94	0	0.00	78.40	2.1	3,791	0.06%
2021/05/04	6	75.37	33	75.22	76.40	-27	3,768	-0.72%
2021/05/03	21	80.93	15.1	82.33	80.00	5.9	3,693	0.16%
2021/04/29	56	84.55	43.1	85.44	84.60	12.9	3,632	0.36%
2021/04/28	114	83.32	104.1	83.55	81.50	9.9	3,520	0.28%	大買/大賣/
2021/04/27	70	77.37	70.1	78.26	79.80	-0.1	3,298	0.00%
2021/04/26	40.1	71.79	16	72.61	73.00	24.1	3,120	0.77%
2021/04/23	4.1	71.48	7	71.11	71.60	-2.9	3,062	-0.09%
2021/04/22	14	71.49	20	71.15	68.50	-6	3,016	-0.20%
2021/04/21	4	68.93	8	70.05	70.30	-4	2,931	-0.14%
2021/04/20	3	68.27	3	68.60	68.20	0	2,912	0.00%
2021/04/19	11	68.62	8	68.53	68.30	3	2,905	0.10%
2021/04/16	8.1	69.15	10	69.48	70.80	-1.9	2,888	-0.07%
2021/04/15	9	68.91	14	68.19	68.90	-5	2,858	-0.17%
2021/04/14	23	64.50	13	64.38	64.20	10	2,808	0.36%
2021/04/13	6	66.98	14	67.68	66.70	-8	2,771	-0.29%
2021/04/12	18	68.07	8	68.10	67.40	10	2,743	0.36%
2021/04/09	23	71.10	19.6	70.56	70.20	3.4	2,703	0.13%
2021/04/08	56	73.34	41	73.31	74.20	15	2,646	0.57%
2021/04/07	12.5	71.60	12	73.10	74.30	0.5	2,511	0.02%
2021/04/06	9.1	66.89	12.7	67.14	67.60	-3.7	2,391	-0.15%
2021/04/01	2	62.90	3	63.97	63.50	-1	2,328	-0.04%
2021/03/31	10	62.93	11.3	62.56	62.20	-1.3	2,307	-0.05%
2021/03/30	19	64.94	20	63.99	63.70	-1	2,290	-0.04%
2021/03/29	28	65.05	35	64.84	65.80	-7	2,255	-0.31%
2021/03/26	10	60.98	0	0.00	61.60	10	2,188	0.46%
2021/03/25	3	61.47	1	61.80	60.90	2	2,180	0.09%
2021/03/24	1	61.50	3	62.17	61.10	-2	2,178	-0.09%
2021/03/23	2	60.80	0	0.00	60.60	2	2,159	0.09%
2021/03/22	2	61.05	2.3	60.02	60.80	-0.3	2,154	-0.01%
2021/03/19	4	61.80	3	61.60	61.30	1	2,135	0.05%
2021/03/18	5	62.18	4	62.30	62.50	1	2,124	0.05%
2021/03/17	3	61.67	5	61.70	62.00	-2	2,088	-0.10%
2021/03/16	5	62.30	38	61.97	61.70	-33	2,071	-1.59%
2021/03/15	9.3	62.30	10	62.21	63.00	-0.7	2,041	-0.03%
2021/03/12	10	60.53	4	60.65	61.00	6	2,010	0.30%
2021/03/11	9	60.72	9	60.83	60.70	0	1,989	0.00%
2021/03/10	8	59.83	8	59.99	60.00	0	1,935	0.00%
2021/03/09	34	60.15	23	60.67	59.50	11	1,871	0.59%
2021/03/08	102	66.15	133	65.28	62.70	-31	1,767	-1.75%	大買/大賣/
2021/03/05	114	63.91	92	63.89	64.50	22	1,425	1.54%	大買/
2021/03/04	18	59.11	16	59.57	59.90	2	1,123	0.18%
2021/03/03	12	57.03	6	57.42	56.50	6	1,000	0.60%
2021/03/02	3	55.30	0	0.00	54.20	3	887	0.34%
2021/02/26	14	55.83	12	56.28	56.00	2	836	0.24%
2021/02/25	9	54.91	7	54.74	54.90	2	788	0.25%
2021/02/24	5	52.78	10	52.46	52.80	-5	765	-0.65%
2021/02/23	5	52.96	1	53.80	52.50	4	746	0.54%
2021/02/22	19	49.33	3.1	49.20	50.10	15.9	657	2.42%
2021/02/19	28	46.85	9	47.82	48.00	19	587	3.24%
2021/02/18	2.1	45.65	5.2	44.98	45.75	-3.1	535	-0.58%
2021/02/17	1	43.90	2	44.60	44.20	-1	524	-0.18%
2021/02/05	14.2	43.83	14	43.52	43.20	0.2	517	0.04%
2021/02/04	0	0.00	2	43.15	43.20	-2	513	-0.39%
2021/02/03	2	43.08	0	0.00	43.10	2	523	0.38%
2021/02/02	0	0.00	2	42.25	42.80	-2	555	-0.36%
2021/01/29	2	43.00	2	42.05	42.05	0	583	0.00%
2021/01/28	1	42.55	0	0.00	42.95	1	576	0.17%
2021/01/27	10	43.06	11	43.08	43.25	-1	574	-0.17%
2021/01/26	4	42.23	4	42.38	42.05	0	554	0.00%
2021/01/14	1	40.05	0	0.00	40.15	1	538	0.19%
2021/01/08	4	40.83	0	0.00	40.15	4	539	0.74%
2021/01/06	5	40.50	0	0.00	39.65	5	536	0.93%
2021/01/04	1	40.60	0	0.00	40.45	1	567	0.18%
2020/12/31	0	40.60	1	40.75	40.80	-1	567	-0.17%
2020/12/28	0	0.00	1	40.05	39.80	-1	587	-0.17%
2020/12/25	2	40.00	0	0.00	40.10	2	588	0.34%
2020/12/22	1	40.25	0	0.00	39.60	1	609	0.16%
2020/12/11	0	0.00	1	42.55	43.05	-1	663	-0.15%
2020/12/04	0	0.00	1	43.10	42.85	-1	809	-0.12%
2020/11/26	0	0.00	1	43.00	43.10	-1	919	-0.11%
2020/11/25	0	0.00	3	43.05	42.70	-3	928	-0.32%
2020/11/23	0	0.00	1	44.45	43.90	-1	921	-0.11%
2020/11/20	6	43.87	1	43.70	43.75	5	910	0.55%
2020/11/16	0	0.00	1	43.50	43.20	-1	867	-0.12%
2020/11/13	0	0.00	1	41.85	42.90	-1	851	-0.12%
2020/11/11	0	0.00	1	43.00	42.10	-1	826	-0.12%
2020/11/10	0	0.00	16	42.92	42.10	-16	808	-1.98%
2020/11/09	0	0.00	0	41.00	41.30	0	761	0.00%
2020/11/06	0	0.00	6	40.53	39.80	-6	738	-0.81%
2020/10/30	1	38.65	2	38.60	38.70	-1	711	-0.14%
2020/10/20	1	38.30	1	38.40	38.20	0	679	0.00%
2020/10/07	1	40.95	1	41.00	40.80	0	612	0.00%
2020/10/06	0	0.00	3	40.45	40.90	-3	610	-0.49%
2020/09/29	1	38.50	1	38.55	38.50	0	583	0.00%
2020/09/28	8	38.59	11	38.62	38.30	-3	578	-0.52%
2020/09/24	0	0.00	3	37.48	37.35	-3	560	-0.54%
2020/09/22	4	38.90	0	0.00	38.80	4	551	0.72%
2020/09/18	4	39.51	1	39.40	40.00	3	556	0.54%
2020/09/17	11	40.39	11	39.38	39.65	0	552	0.00%
2020/09/16	4	41.75	6	40.38	39.55	-2	538	-0.37%
2020/09/15	1	40.45	0	0.00	40.95	1	513	0.19%
2020/09/11	1	41.80	32	41.07	38.50	-31	486	-6.37%
2020/09/10	27	41.50	6	41.85	40.60	21	440	4.77%
2020/09/09	12	39.71	14	39.60	38.80	-2	364	-0.55%
2020/09/08	0	0.00	3	38.90	38.55	-3	322	-0.93%
2020/09/07	1	38.90	4	38.18	38.00	-3	310	-0.97%
2020/09/04	12	38.67	20	38.27	38.35	-8	294	-2.72%
2020/09/03	1	36.05	7	36.09	36.00	-6	251	-2.39%
2020/09/01	0	0.00	14	33.84	33.80	-14	223	-6.27%
2020/08/31	0	0.00	13	33.67	33.90	-13	219	-5.91%
2020/08/24	0	0.00	1	31.30	31.35	-1	207	-0.48%
2020/08/20	6	30.68	0	0.00	30.40	6	210	2.85%
2020/08/17	3	30.82	0	0.00	30.80	3	214	1.40%
2020/08/14	1	30.80	0	0.00	30.85	1	216	0.46%
2020/08/11	0	0.00	1	31.50	31.05	-1	226	-0.44%
2020/08/04	1	30.60	1	30.65	30.60	0	235	0.00%
2020/07/27	2	30.00	0	0.00	30.30	2	248	0.81%
2020/07/24	1	31.25	1	31.05	31.10	0	247	0.00%
2020/07/21	8	31.15	0	0.00	31.10	8	250	3.19%
2020/07/20	0	0.00	1	31.40	31.30	-1	249	-0.40%
2020/07/17	0	0.00	2	31.13	31.20	-2	248	-0.81%
2020/07/16	0	0.00	1	31.75	31.80	-1	248	-0.40%
2020/07/15	0	0.00	1	31.95	31.55	-1	250	-0.40%
2020/07/14	0	0.00	2	32.15	32.10	-2	251	-0.79%
2020/07/13	2	31.85	0	0.00	32.60	2	252	0.79%
2020/07/10	0	0.00	2	31.25	31.15	-2	247	-0.81%
2020/07/09	0	0.00	1	31.35	31.30	-1	248	-0.40%
2020/07/08	3	31.10	0	0.00	31.15	3	247	1.21%
2020/07/07	3	31.32	2	31.20	31.15	1	249	0.40%
2020/07/06	4	31.15	0	0.00	31.30	4	251	1.59%
2020/07/03	3	31.07	1	31.25	31.15	2	248	0.81%
2020/06/29	9.1	33.18	0	0.00	33.25	9.1	239	3.81%
2020/06/24	1	33.95	0	0.00	33.95	1	224	0.45%
2020/06/23	2	34.30	2	34.50	34.15	0	220	0.00%
2020/06/22	1	34.20	0	0.00	34.40	1	218	0.46%
2020/06/18	0.1	33.80	0	0.00	33.90	0.1	219	0.06%
2020/06/15	4	33.35	0	0.00	33.25	4	223	1.79%
2020/06/12	2	32.38	0	0.00	33.00	2	225	0.89%
2020/06/11	3	33.60	0	0.00	33.20	3	227	1.32%
2020/06/08	3	34.30	0	0.00	34.30	3	234	1.28%
2020/06/05	0	0.00	1	34.25	34.25	-1	230	-0.43%
2020/06/04	1	34.10	0	0.00	34.10	1	233	0.43%
2020/06/02	4	34.19	0	0.00	33.95	4	229	1.74%
2020/06/01	5	33.76	0	0.00	34.10	5	228	2.18%
2020/05/28	1	33.35	0	0.00	33.35	1	230	0.43%
2020/05/05	0	0.00	1	32.30	32.30	-1	218	-0.46%
2020/05/04	0	0.00	1	32.00	32.25	-1	218	-0.46%
2020/04/24	1	30.85	0	0.00	30.95	1	217	0.46%
2020/04/16	0	0.00	2	31.40	31.60	-2	209	-0.95%
2020/04/15	3	31.50	0	0.00	31.45	3	209	1.43%
2020/04/13	1	30.60	0	0.00	30.85	1	208	0.48%
2020/04/10	6	30.82	0	0.00	30.85	6	208	2.88%
2020/03/19	0	0.00	2	28.50	27.90	-2	179	-1.11%
2020/03/12	0	0.00	2	34.50	34.15	-2	157	-1.27%
2020/03/10	1	35.85	1	35.80	36.20	0	152	0.00%
2020/03/06	0	0.00	1	38.00	37.55	-1	146	-0.68%
2020/03/05	1	38.15	0	0.00	37.90	1	148	0.68%
2020/03/02	2	36.30	1	37.30	37.60	1	143	0.70%
2020/02/26	13	36.67	0	0.00	36.70	13	136	9.51%
2020/02/10	1	36.45	0	0.00	36.45	1	133	0.75%
2020/02/07	0	0.00	1	37.40	37.10	-1	133	-0.75%
2020/02/05	1	36.80	0	0.00	36.80	1	156	0.64%
2020/02/04	2	36.93	0	0.00	36.85	2	155	1.29%
2020/02/03	0	0.00	2	36.80	36.45	-2	154	-1.30%
2020/01/30	1	38.05	0	0.00	37.70	1	151	0.66%
2020/01/15	3	40.00	0	0.00	39.95	3	146	2.04%
2019/12/25	2	40.20	0	0.00	40.20	2	166	1.20%
2019/12/10	0	0.00	1	40.35	40.35	-1	187	-0.53%
2019/11/21	1	41.45	0	0.00	41.50	1	269	0.37%
2019/11/20	2	41.65	0	0.00	41.45	2	269	0.74%
2019/11/18	1	41.80	0	0.00	41.55	1	270	0.37%
2019/11/12	0	0.00	1	41.85	41.80	-1	272	-0.37%
2019/11/11	0	0.00	1	42.25	41.95	-1	272	-0.37%
2019/11/07	1	42.30	0	0.00	42.30	1	271	0.37%
2019/11/05	3	41.47	2	41.55	42.20	1	264	0.38%
2019/10/18	2	40.35	2	40.45	40.35	0	267	0.00%
2019/10/15	0	0.00	1	39.70	39.70	-1	275	-0.36%
2019/10/09	1	40.00	0	0.00	40.00	1	275	0.36%
2019/09/19	5	41.50	1	41.45	41.45	4	290	1.37%
2019/08/27	0	0.00	2	40.80	40.90	-2	277	-0.72%
2019/08/22	2	40.80	0	0.00	41.00	2	323	0.62%
2019/08/06	0	0.00	2	39.70	40.25	-2	391	-0.51%
2019/07/25	0	0.00	3	41.95	41.70	-3	499	-0.60%
2019/07/19	1	41.75	0	0.00	41.80	1	630	0.16%
2019/07/10	0	0.00	7	41.35	41.35	-7	766	-0.91%
2019/07/09	0	0.00	4	41.26	41.20	-4	769	-0.52%
2019/07/08	0	0.00	2	42.00	41.85	-2	769	-0.26%
2019/07/04	2	41.95	0	0.00	41.95	2	801	0.25%
2019/07/01	1	43.40	0	0.00	43.25	1	804	0.12%
2019/06/24	1	43.50	0	0.00	43.75	1	800	0.12%
2019/06/21	2	43.30	0	0.00	43.40	2	800	0.25%
2019/06/19	0	0.00	1	43.40	43.45	-1	806	-0.12%
2019/06/18	5	43.18	0	0.00	43.30	5	815	0.61%
2019/06/13	3	42.60	0	0.00	42.60	3	819	0.37%
2019/06/11	4	43.05	1	43.00	43.00	3	839	0.36%
2019/06/05	1	45.20	0	0.00	45.10	1	852	0.12%
2019/06/04	1	45.00	0	0.00	45.00	1	852	0.12%
2019/06/03	7	45.60	0	0.00	45.45	7	852	0.82%
2019/05/31	6	46.42	5	46.60	46.65	1	843	0.12%
2019/05/30	3	46.88	1	45.85	45.85	2	838	0.24%
2019/05/29	13	45.67	19	45.98	46.25	-6	832	-0.72%
2019/05/16	0	0.00	2	45.85	45.10	-2	870	-0.23%
2019/05/14	0	0.00	2	42.35	44.30	-2	851	-0.23%
2019/05/13	1	42.60	2	43.40	42.35	-1	839	-0.12%
2019/05/10	9	43.56	11	43.85	42.60	-2	826	-0.24%
2019/05/09	4	44.73	6	45.54	44.70	-2	791	-0.25%
2019/05/08	10	46.10	1	47.20	46.35	9	774	1.16%
2019/05/07	0	0.00	16	45.78	46.10	-16	753	-2.12%
2019/05/06	7	44.86	4	44.90	44.65	3	740	0.41%
2019/05/03	4	45.61	2	45.55	45.75	2	733	0.27%
2019/05/02	5	45.20	0	0.00	45.30	5	727	0.69%
2019/04/30	0	0.00	5	47.00	46.00	-5	712	-0.70%
2019/04/29	3	46.03	35	46.14	46.50	-32	691	-4.63%
2019/04/26	30	46.07	21	45.88	45.40	9	665	1.35%
2019/04/25	55	45.19	56	44.96	45.90	-1	622	-0.16%
2019/04/24	17	44.79	22	44.65	43.65	-5	571	-0.88%
2019/04/23	11	44.00	13	44.55	44.65	-2	544	-0.37%
2019/04/22	0	0.00	3	42.30	42.30	-3	517	-0.58%
2019/04/19	0	0.00	2	41.95	41.70	-2	510	-0.39%
2019/04/18	3	43.00	0	0.00	41.70	3	510	0.59%
2019/04/17	1	42.60	1	43.95	42.50	0	501	0.00%
2019/04/16	25	44.44	26	44.29	44.00	-1	479	-0.21%
2019/04/15	1	41.65	4	41.90	41.95	-3	420	-0.71%
2019/04/11	3	41.63	0	0.00	41.20	3	412	0.73%
2019/04/10	3	42.15	5	42.12	42.40	-2	400	-0.50%
2019/04/09	2	40.90	0	0.00	40.85	2	376	0.53%
2019/04/03	2	41.40	4	41.30	41.00	-2	367	-0.54%
2019/04/02	2	41.25	2	41.50	40.95	0	361	0.00%
2019/03/27	0	0.00	1	39.75	39.60	-1	348	-0.29%
2019/03/26	0	0.00	2	39.90	39.95	-2	345	-0.58%
2019/03/25	1	39.70	0	0.00	39.80	1	348	0.29%
2019/03/21	0	0.00	1	40.10	40.00	-1	341	-0.29%
2019/03/20	2	40.95	0	0.00	40.80	2	331	0.60%
2019/03/19	2	41.70	1	41.80	41.50	1	327	0.31%
2019/03/18	5	41.55	0	0.00	41.50	5	325	1.53%
2019/03/15	7	41.96	0	0.00	41.55	7	321	2.18%
2019/03/14	4	41.89	3	41.95	41.25	1	305	0.33%
2019/03/13	18	41.71	26	41.86	41.90	-8	288	-2.78%
2019/03/12	2	39.70	0	0.00	41.10	2	258	0.77%
2019/03/11	2	39.40	0	0.00	39.50	2	250	0.80%
2019/03/08	2	40.33	0	0.00	40.50	2	242	0.83%
2019/03/07	4	40.50	0	0.00	40.55	4	240	1.66%
2019/02/27	0	0.00	2	41.53	42.00	-2	222	-0.90%
2019/02/26	4	41.25	0	0.00	41.25	4	216	1.85%
2019/02/25	10	41.24	2	41.05	41.90	8	212	3.77%
2019/02/21	1	41.15	0	0.00	41.05	1	202	0.49%
2019/02/20	2	42.33	2	41.78	41.55	0	197	0.00%
2019/02/19	2	41.75	6	41.91	41.70	-4	207	-1.93%
2019/02/18	3	41.65	0	0.00	42.25	3	204	1.47%
2019/02/15	8	41.48	6	42.29	41.25	2	188	1.06%
2019/02/14	4	38.68	0	0.00	38.65	4	141	2.83%
2019/02/13	1	38.40	0	0.00	38.30	1	141	0.71%
2019/02/11	5	37.73	0	0.00	37.90	5	140	3.56%
2019/01/23	4	36.30	0	0.00	36.45	4	130	3.07%
2019/01/21	2	36.50	0	0.00	36.50	2	137	1.45%
2019/01/18	5	36.88	0	0.00	36.80	5	137	3.63%
2018/12/14	0	0.00	4	37.70	37.70	-4	156	-2.55%
2018/11/08	1	32.80	0	0.00	32.75	1	157	0.64%
2018/08/27	0	0.00	5	38.04	37.70	-5	287	-1.74%
2018/08/13	2	35.50	0	0.00	35.50	2	283	0.71%
2018/08/02	0	0.00	1	36.00	35.90	-1	275	-0.36%
2018/08/01	0	0.00	5	36.05	36.25	-5	278	-1.79%
2018/07/27	0	0.00	1	35.50	35.80	-1	271	-0.37%
2018/07/09	0	0.00	2	32.65	33.00	-2	359	-0.56%
2018/07/06	2	32.30	2	32.40	32.35	0	365	0.00%
2018/07/05	0	0.00	8	33.51	33.05	-8	373	-2.14%
2018/07/04	2	33.90	47	33.74	33.55	-45	413	-10.88%
2018/07/03	15	34.96	0	0.00	34.35	15	492	3.05%
2018/07/02	20	35.24	1	35.70	35.15	19	501	3.79%
2018/06/29	1	35.10	12	35.19	35.30	-11	532	-2.07%
2018/06/28	2	35.28	27	35.43	35.35	-25	534	-4.67%
2018/06/26	60	35.91	0	0.00	36.05	60	564	10.63%
2018/06/20	3	36.07	0	0.00	36.10	3	675	0.44%
2018/06/19	7	40.29	0	0.00	40.00	7	688	1.02%
2018/06/15	2.1	40.58	0	0.00	40.85	2.1	690	0.30%
2018/06/14	0	0.00	1	39.70	39.35	-1	698	-0.14%
2018/06/13	2	39.28	0	0.00	39.15	2	716	0.28%
2018/06/04	3	42.30	0	0.00	42.25	3	1,033	0.29%
2018/05/28	3	41.60	0	0.00	41.90	3	1,048	0.29%
2018/05/15	0	0.00	5	40.90	40.90	-5	1,044	-0.48%
2018/05/11	0	0.00	1	40.60	40.60	-1	1,048	-0.10%
2018/05/09	0	0.00	6	42.18	42.00	-6	1,044	-0.57%
2018/05/08	0	0.00	5	41.81	41.70	-5	1,040	-0.48%
2018/05/07	0	0.00	8	41.31	41.90	-8	1,043	-0.77%
2018/05/03	1	40.80	0	0.00	40.50	1	1,038	0.10%
2018/05/02	1	42.00	1	42.20	41.40	0	1,033	0.00%
2018/04/27	0	0.00	6	42.87	43.00	-6	1,018	-0.59%
2018/04/26	1	42.80	3	42.67	42.80	-2	1,017	-0.20%
2018/04/25	1	43.30	0	0.00	44.00	1	1,015	0.10%
2018/04/24	1	42.05	0	0.00	43.00	1	1,014	0.10%
2018/04/19	8	45.77	0	0.00	45.10	8	996	0.80%
2018/04/18	0	0.00	3	44.60	45.35	-3	990	-0.30%
2018/04/17	13	44.80	3	44.98	44.30	10	980	1.02%
2018/04/13	0	0.00	3	45.20	45.30	-3	966	-0.31%
2018/04/11	1	45.80	0	0.00	45.80	1	944	0.11%
2018/04/10	8	47.21	6	46.48	46.00	2	933	0.21%
2018/04/09	6	50.13	5	47.92	49.95	1	890	0.11%
2018/04/03	0	0.00	27	45.75	46.00	-27	810	-3.33%
2018/04/02	1	46.00	0	0.00	46.30	1	799	0.13%
2018/03/30	12	45.40	0	0.00	45.35	12	766	1.57%
2018/03/28	0	0.00	6	44.70	44.70	-6	734	-0.82%
2018/03/27	1	46.00	1	47.10	45.85	0	718	0.00%
2018/03/23	9	45.91	6	46.62	45.40	3	659	0.45%
2018/03/22	22	45.36	1	46.15	45.15	21	617	3.40%
2018/03/21	1	43.80	0	0.00	43.80	1	581	0.17%
2018/03/19	16	46.00	16	45.35	44.80	0	550	0.00%
2018/03/16	11	45.57	8	46.01	45.30	3	529	0.57%
2018/03/15	17	47.04	26	46.52	47.30	-9	489	-1.84%
2018/03/14	16	44.52	11	44.45	45.25	5	391	1.28%
2018/03/13	21	41.12	22	41.40	41.15	-1	285	-0.35%
2018/03/12	0	0.00	3	42.05	42.05	-3	226	-1.33%
2018/03/09	2	38.25	0	0.00	38.25	2	219	0.91%
2018/03/08	1	34.45	1	34.90	34.80	0	210	0.00%
2018/03/06	1	33.25	1	33.05	33.05	0	194	0.00%
2018/01/18	1	34.30	1	34.05	34.20	0	215	0.00%