台半 (5425)-元大-汐止券商分點個股進出

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

台半

(5425)

可現股當沖

股價
77.9
漲跌
▼0.7
漲幅
-0.89%
成交量
1,492張
產業
上櫃半導體類股
1075人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台半 (5425)籌碼相關－元大-汐止券商分點個股進出

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

元大-汐止券商分點個股進出
元大-汐止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
2024/06/13	0	0.00	2	78.00	77.90	-2	2,285	-0.09%
2024/06/12	2	79.20	0.2	78.90	78.60	1.8	2,288	0.08%
2024/06/11	7	80.74	4	81.87	79.90	3	2,269	0.13%
2024/06/07	1	78.90	3	80.27	80.30	-2	2,205	-0.09%
2024/06/06	0	0.00	0.1	77.93	78.10	-0.1	2,149	0.00%
2024/06/05	0	0.00	0.1	77.29	77.40	-0.1	2,157	-0.01%
2024/06/04	1	79.90	2	81.30	78.90	-1	2,250	-0.04%
2024/06/03	0	0.00	3	78.10	78.00	-3	2,260	-0.13%
2024/05/31	0	0.00	53	77.97	78.30	-53	2,286	-2.32%
2024/05/30	0	0.00	41	79.14	78.00	-41	2,299	-1.78%
2024/05/29	0	0.00	3.1	79.14	79.00	-3.1	2,325	-0.13%
2024/05/28	3	80.00	4.1	78.89	79.80	-1.1	2,325	-0.05%
2024/05/27	0	0.00	4.1	77.66	77.60	-4.1	2,245	-0.18%
2024/05/24	0.1	75.40	0	0.00	75.90	0.1	2,277	0.00%
2024/05/23	1	76.40	0.4	75.34	75.00	0.6	2,287	0.02%
2024/05/22	1.1	75.80	0	0.00	75.70	1.1	2,315	0.05%
2024/05/20	0	0.00	13	74.70	75.00	-13	2,342	-0.55%
2024/05/17	0.2	74.60	0	0.00	74.60	0.2	2,361	0.01%
2024/05/15	0	0.00	1	74.00	73.40	-1	2,439	-0.04%
2024/05/14	14	74.29	1	73.80	72.80	13	2,443	0.53%
2024/05/03	1	72.00	0	0.00	72.00	1	2,496	0.04%
2024/04/30	4	73.53	0	0.00	73.00	4	2,551	0.16%
2024/04/29	1.3	71.23	1	71.80	72.00	0.3	2,611	0.01%
2024/04/23	4	68.15	0	0.00	68.40	4	2,873	0.14%
2024/04/22	3	69.40	1	69.10	68.80	2	2,914	0.07%
2024/04/19	23	72.03	0	0.00	71.10	23	2,935	0.78%
2024/04/15	5	78.98	1	77.40	77.50	4	3,006	0.13%
2024/04/12	4	79.70	48.4	79.09	80.80	-44.4	2,970	-1.49%
2024/04/11	1	77.90	3.2	77.73	78.20	-2.2	2,887	-0.08%
2024/04/10	1	77.51	27	78.40	78.20	-26	2,922	-0.89%
2024/04/08	0	0.00	21.1	77.41	77.20	-21.1	3,114	-0.68%
2024/04/03	1	76.00	4.1	76.07	76.00	-3.1	3,109	-0.10%
2024/04/02	10	74.90	0	0.00	74.90	10	3,161	0.32%
2024/04/01	1	75.40	2	75.40	75.50	-1	3,250	-0.03%
2024/03/29	5	74.28	50	74.25	74.10	-45	3,357	-1.34%
2024/03/28	0	0.00	1	76.70	75.20	-1	3,694	-0.03%
2024/03/27	6	75.37	1	75.20	75.20	5	3,814	0.13%
2024/03/26	0	0.00	10	75.85	75.50	-10	3,961	-0.25%
2024/03/22	0	77.40	0.1	76.70	77.10	-0.1	4,359	0.00%
2024/03/21	0	0.00	1	77.60	77.00	-1	4,585	-0.02%
2024/03/20	0	0.00	1	76.70	76.10	-1	5,479	-0.02%
2024/03/19	0	0.00	7	77.03	77.30	-7	5,743	-0.12%
2024/03/18	5	73.94	2	75.45	75.90	3	5,723	0.05%
2024/03/15	3	75.70	0	76.50	75.30	3	5,705	0.05%
2024/03/14	0	0.00	2	77.00	76.40	-2	5,732	-0.03%
2024/03/13	7	76.01	1	75.90	76.00	6	5,723	0.10%
2024/03/12	0.1	78.00	3	77.57	77.50	-2.9	5,706	-0.05%
2024/03/11	1	75.10	1	76.70	76.80	0	5,692	0.00%
2024/03/08	10.1	76.33	14	77.60	75.40	-3.9	5,692	-0.07%
2024/03/07	21	76.25	0.4	76.40	75.50	20.6	5,612	0.37%
2024/03/06	8	78.75	0	0.00	78.50	8	5,601	0.14%
2024/03/04	10	79.02	24	78.70	78.80	-14	5,776	-0.24%
2024/03/01	51	79.85	2	79.40	79.40	49	5,737	0.85%
2024/02/29	5	80.00	1	80.00	80.00	4	5,727	0.07%
2024/02/27	8	79.98	2	80.90	79.70	6	5,775	0.10%
2024/02/26	30.5	81.52	4	81.85	81.60	26.5	5,735	0.46%
2024/02/23	2	83.15	0	0.00	81.80	2	5,735	0.03%
2024/02/22	0.1	83.40	1	83.90	83.00	-1	5,713	-0.02%
2024/02/20	1	82.92	1	83.20	82.90	0	5,711	0.00%
2024/02/19	3	83.67	2.2	84.17	83.60	0.8	5,699	0.01%
2024/02/16	2.6	82.92	3	83.07	82.80	-0.4	5,689	-0.01%
2024/02/15	1	81.10	0	0.00	81.70	1	5,647	0.02%
2024/02/05	0.1	81.20	0	0.00	81.10	0.1	5,631	0.00%
2024/02/02	8	82.10	0.1	82.00	81.50	7.9	5,619	0.14%
2024/02/01	0	0.00	1	81.10	81.10	-1	5,611	-0.02%
2024/01/31	1	80.60	0	0.00	80.50	1	5,604	0.02%
2024/01/29	0	0.00	2	81.45	81.60	-2	5,557	-0.04%
2024/01/26	2	80.80	0	0.00	80.70	2	5,553	0.04%
2024/01/25	3	81.30	0	0.00	81.30	3	5,554	0.05%
2024/01/24	1	82.60	0	0.00	82.60	1	5,542	0.02%
2024/01/23	2	82.80	11	82.82	82.30	-9	5,574	-0.16%
2024/01/22	0	0.00	2.2	80.93	80.90	-2.2	5,491	-0.04%
2024/01/19	7	79.83	3	80.27	80.30	4	5,484	0.07%
2024/01/18	9.2	80.79	9	80.38	79.70	0.2	5,463	0.00%
2024/01/17	22.1	81.98	2	82.95	80.60	20.1	5,434	0.37%
2024/01/16	2	83.00	3	82.47	82.90	-1	5,235	-0.02%
2024/01/15	3	81.57	2	82.70	82.10	1	5,178	0.02%
2024/01/12	2	80.40	4	81.50	80.30	-2	5,163	-0.04%
2024/01/11	2	80.95	21	81.02	82.20	-19	5,125	-0.37%
2024/01/10	1	81.40	1	81.10	81.20	0	5,123	0.00%
2024/01/09	4	82.55	2	83.00	82.60	2	5,093	0.04%
2024/01/08	1	82.80	1	83.90	82.70	0	5,094	0.00%
2024/01/05	13	83.67	8	83.26	83.10	5	5,086	0.10%
2024/01/04	28	84.88	5	84.66	85.20	23	5,016	0.46%
2024/01/03	9.2	85.03	11	84.68	84.90	-1.8	4,961	-0.04%
2024/01/02	8.1	90.16	5	87.50	87.20	3.1	4,828	0.06%
2023/12/29	3	90.83	4	91.60	91.50	-1	4,696	-0.02%
2023/12/28	7.2	92.08	8	91.55	91.10	-0.9	4,675	-0.02%
2023/12/27	17.2	93.34	8	93.35	92.80	9.2	4,640	0.20%
2023/12/26	16.1	94.80	19	94.41	94.60	-3	4,553	-0.06%
2023/12/25	44.2	96.48	28.3	97.38	94.90	15.9	4,436	0.36%
2023/12/22	0	0.00	5.1	93.98	94.60	-5.1	4,094	-0.12%
2023/12/21	9.2	93.16	14.1	92.98	92.20	-4.9	3,995	-0.12%
2023/12/20	16.1	94.44	14.1	94.79	94.60	2	3,900	0.05%
2023/12/19	13	91.13	5	91.40	92.60	8	3,620	0.22%
2023/12/18	3.1	91.30	6	91.58	91.20	-3	3,524	-0.08%
2023/12/15	56.1	96.95	71.1	97.12	93.20	-14.9	3,309	-0.45%
2023/12/14	7	92.26	14.3	91.52	92.00	-7.3	2,412	-0.30%
2023/12/13	0	0.00	7	86.36	86.20	-7	2,115	-0.33%
2023/12/12	15	87.03	2	86.40	86.30	13	2,146	0.61%
2023/12/11	0	0.00	1	86.50	87.20	-1	2,148	-0.05%
2023/12/08	0	0.00	3	85.10	84.80	-3	2,195	-0.14%
2023/12/07	2	84.05	1	84.10	84.10	1	2,260	0.04%
2023/12/06	0	0.00	1	84.90	84.80	-1	2,298	-0.04%
2023/12/05	0	0.00	2	85.80	85.10	-2	2,308	-0.09%
2023/12/04	2	86.90	6	87.17	86.60	-4	2,333	-0.17%
2023/12/01	5	87.42	1	87.20	87.50	4	2,320	0.17%
2023/11/30	10.4	87.07	37.1	87.48	88.80	-26.7	2,341	-1.14%
2023/11/29	7	85.07	11	85.25	85.50	-4	2,140	-0.19%
2023/11/28	0	0.00	1	84.00	84.20	-1	2,145	-0.05%
2023/11/27	3	83.87	2	83.30	82.70	1	2,178	0.05%
2023/11/24	2	84.85	1	84.70	84.60	1	2,286	0.04%
2023/11/22	0	0.00	1	83.80	83.80	-1	2,200	-0.05%
2023/11/21	4	83.00	1	84.20	82.80	3	2,207	0.14%
2023/11/20	1	83.20	12.1	83.01	83.40	-11.1	2,225	-0.50%
2023/11/17	1	82.20	1	82.00	82.30	0	2,218	0.00%
2023/11/15	1	80.50	1	81.60	81.80	0	2,218	0.00%
2023/11/14	4	79.50	2	79.30	79.00	2	2,218	0.09%
2023/11/10	0	0.00	0.3	79.10	78.80	-0.3	2,371	-0.01%
2023/11/08	3	80.60	0	0.00	80.30	3	2,582	0.12%
2023/11/06	1	81.00	1	81.00	81.00	0	2,706	0.00%
2023/11/03	1	80.40	1	81.30	80.20	0	2,887	0.00%
2023/11/02	3.1	79.42	3	79.63	80.20	0.1	2,942	0.00%
2023/11/01	1	77.70	0	0.00	77.90	1	2,958	0.03%
2023/10/31	8	79.56	1	78.20	77.80	7	3,001	0.23%
2023/10/27	7	81.70	1	83.10	81.30	6	3,158	0.19%
2023/10/26	6	82.85	0	0.00	82.60	6	3,270	0.18%
2023/10/25	0	0.00	11	84.72	84.20	-11	3,322	-0.33%
2023/10/23	12	81.68	2	81.60	81.60	10	3,420	0.29%
2023/10/20	11	81.82	1	82.00	81.70	10	3,509	0.28%
2023/10/19	3	84.43	1	84.00	83.70	2	3,601	0.06%
2023/10/18	11	82.92	13	85.09	85.60	-2	3,746	-0.05%
2023/10/17	8	83.35	11	83.96	83.40	-3	3,900	-0.08%
2023/10/16	8	84.83	25	85.05	83.30	-17	4,001	-0.42%
2023/10/13	0	0.00	6	84.98	84.90	-6	4,148	-0.14%
2023/10/05	2	83.30	1	83.20	83.10	1	4,808	0.02%
2023/10/04	1	82.00	1	83.60	83.80	0	5,144	0.00%
2023/10/03	14	83.44	1	83.20	82.90	13	5,183	0.25%
2023/10/02	8	85.44	1.1	86.26	84.80	6.9	5,213	0.13%
2023/09/28	0	0.00	4	85.15	85.50	-4	5,254	-0.08%
2023/09/27	5	85.26	0	0.00	84.50	5	5,384	0.09%
2023/09/26	7	86.37	3	85.00	85.00	4	5,497	0.07%
2023/09/25	0	0.00	4	85.63	86.60	-4	5,562	-0.07%
2023/09/22	4	83.03	1	82.90	83.10	3	5,548	0.05%
2023/09/21	6	82.60	8	82.28	82.40	-2	5,594	-0.04%
2023/09/20	8	85.15	6	85.32	84.40	2	5,673	0.04%
2023/09/19	1	86.10	1	87.00	85.60	0	5,754	0.00%
2023/09/18	1	87.40	4	87.03	86.70	-3	5,810	-0.05%
2023/09/15	7	86.30	6	86.33	86.40	1	6,051	0.02%
2023/09/14	14	87.24	15	87.27	86.90	-1	6,173	-0.02%
2023/09/13	11	87.43	4	87.45	87.50	7	6,227	0.11%
2023/09/12	0.1	85.90	2	86.20	86.50	-2	6,296	-0.03%
2023/09/11	4	84.98	3	86.20	84.20	1	6,334	0.02%
2023/09/08	2	84.80	6	84.80	84.70	-4	6,557	-0.06%
2023/09/07	0	0.00	1	84.40	85.20	-1	6,812	-0.01%
2023/09/06	3	84.90	0	0.00	84.70	3	7,243	0.04%
2023/09/05	0	0.00	8.2	86.18	85.60	-8.2	7,622	-0.11%
2023/09/04	4.4	83.24	0	0.00	83.20	4.4	7,568	0.06%
2023/09/01	1.1	84.03	1	84.60	83.50	0.1	7,591	0.00%
2023/08/31	5	84.02	1	84.60	83.70	4	7,636	0.05%
2023/08/30	1.1	82.91	7	82.84	84.40	-5.9	7,680	-0.08%
2023/08/28	2	80.40	0	0.00	80.20	2	7,699	0.03%
2023/08/25	1	81.00	0	0.00	80.80	1	7,753	0.01%
2023/08/23	0	0.00	1	80.80	80.70	-1	8,037	-0.01%
2023/08/22	3	81.03	1	81.10	80.30	2	8,098	0.02%
2023/08/21	8	80.75	0	0.00	80.20	8	8,153	0.10%
2023/08/18	2	80.60	3	80.97	80.30	-1	8,174	-0.01%
2023/08/17	4.2	78.91	12	80.41	81.30	-7.8	8,228	-0.09%
2023/08/16	9	77.62	9	77.78	78.20	0	8,189	0.00%
2023/08/15	10	78.07	9	78.17	78.40	1	8,194	0.01%
2023/08/14	3.2	77.54	1	77.50	78.50	2.2	8,212	0.03%
2023/08/11	0.4	80.97	0	0.00	80.20	0.4	8,140	0.00%
2023/08/10	4.3	81.96	0	0.00	81.10	4.3	8,148	0.05%
2023/08/09	9.4	82.09	7	82.97	83.40	2.4	8,124	0.03%
2023/08/08	16	87.12	0	0.00	85.70	16	7,979	0.20%
2023/08/07	3	86.80	0	0.00	87.40	3	7,986	0.04%
2023/08/04	2.1	86.65	0	0.00	86.50	2.1	8,015	0.03%
2023/08/02	22.2	89.28	13	87.94	87.60	9.2	8,097	0.11%
2023/08/01	0.1	89.00	2.1	88.23	88.20	-2	8,007	-0.02%
2023/07/31	9.5	89.00	2	90.10	88.30	7.5	7,987	0.09%
2023/07/28	2	90.00	0	0.00	90.30	2	7,921	0.03%
2023/07/27	11	90.98	0	0.00	90.80	11	7,957	0.14%
2023/07/26	2	93.80	0	0.00	93.60	2	8,076	0.02%
2023/07/25	4	94.10	3.2	93.72	94.20	0.8	8,096	0.01%
2023/07/24	12	94.89	3	94.17	94.00	9	8,104	0.11%
2023/07/21	17.1	96.96	4	96.83	96.50	13.1	8,127	0.16%
2023/07/20	3	98.53	6.1	98.89	99.30	-3.1	8,221	-0.04%
2023/07/19	27.1	99.18	4	97.88	97.20	23.1	8,249	0.28%
2023/07/18	20	99.71	13	100.75	99.00	7	8,411	0.08%
2023/07/17	10.2	101.99	29	102.43	101.50	-18.8	8,285	-0.23%
2023/07/14	4	99.78	2	100.00	99.80	2	8,170	0.02%
2023/07/13	8.1	99.27	8	99.48	98.60	0.1	8,150	0.00%
2023/07/12	25	99.97	4	101.23	98.80	21	8,068	0.26%
2023/07/11	11	100.24	24.1	99.90	101.00	-13.1	7,945	-0.16%
2023/07/10	2	97.00	2.4	96.19	96.10	-0.4	7,693	0.00%
2023/07/07	1.4	95.18	1	95.20	95.50	0.4	7,880	0.00%
2023/07/06	13	96.47	6	96.50	96.50	7	8,073	0.09%
2023/07/05	5	98.48	5.2	99.01	97.60	-0.2	8,410	0.00%
2023/07/04	10	99.35	6.4	98.31	98.10	3.6	8,317	0.04%
2023/07/03	31	98.84	18	98.97	99.00	13	8,269	0.16%
2023/06/30	1	96.50	3.1	97.10	97.10	-2.1	8,280	-0.02%
2023/06/29	14	96.32	11	97.60	96.60	3	8,377	0.04%
2023/06/28	12	95.95	5	96.78	95.20	7	8,620	0.08%
2023/06/27	6.1	96.87	8.2	97.04	96.10	-2.1	8,836	-0.02%
2023/06/26	3.2	97.98	3	97.43	97.30	0.2	8,955	0.00%
2023/06/21	17.1	101.05	15.3	102.17	99.00	1.8	9,123	0.02%
2023/06/20	5.1	98.51	7.7	98.82	99.80	-2.6	9,440	-0.03%
2023/06/19	4.1	97.13	2	97.35	97.00	2.1	9,743	0.02%
2023/06/16	16.5	97.34	7	97.29	97.00	9.5	9,932	0.10%
2023/06/15	2	100.00	8.3	100.43	99.60	-6.3	9,969	-0.06%
2023/06/14	13.2	100.15	10	100.39	99.50	3.2	10,122	0.03%
2023/06/13	12.1	103.59	7	104.14	103.00	5.1	10,142	0.05%
2023/06/12	31.7	104.32	28.2	103.23	103.00	3.5	10,296	0.03%
2023/06/09	11	99.75	51.2	100.20	102.00	-40.2	10,016	-0.40%
2023/06/08	4	94.00	2	94.30	93.50	2	9,936	0.02%
2023/06/06	4.1	94.01	0	0.00	94.00	4.1	10,459	0.04%
2023/06/05	4	94.48	5.2	95.64	96.00	-1.2	10,901	-0.01%
2023/06/02	4	93.95	6	94.47	93.60	-2	12,184	-0.02%
2023/06/01	3	95.17	26	95.56	94.60	-23	12,289	-0.19%
2023/05/31	13.1	95.24	5	96.46	94.60	8.1	12,517	0.06%
2023/05/30	8	95.18	3	95.17	94.70	5	12,536	0.04%
2023/05/29	66	96.17	30	94.39	96.20	36	12,592	0.29%
2023/05/26	13.1	90.96	5	91.44	90.60	8.1	12,507	0.06%
2023/05/25	3	92.17	0	0.00	91.50	3	12,538	0.02%
2023/05/24	2	92.95	2	93.15	93.20	0	12,710	0.00%
2023/05/23	9.1	94.25	10	93.92	93.60	-0.9	12,835	-0.01%
2023/05/22	2	92.50	13	93.65	93.80	-11	12,875	-0.09%
2023/05/19	7.1	92.56	1	92.70	91.90	6.1	13,267	0.05%
2023/05/18	12.1	93.43	13	93.80	93.00	-1	13,742	-0.01%
2023/05/17	1	91.20	1	91.60	91.00	0	13,940	0.00%
2023/05/16	3	90.50	0	0.00	90.00	3	13,986	0.02%
2023/05/15	0.2	90.80	0	0.00	90.00	0.2	13,996	0.00%
2023/05/12	2	91.10	1	91.70	91.40	1	14,133	0.01%
2023/05/11	3	91.67	2	92.80	91.10	1	14,362	0.01%
2023/05/10	4	92.25	4.1	92.50	92.20	-0.1	14,490	0.00%
2023/05/09	30	91.02	6	91.20	91.10	24	14,596	0.16%
2023/05/08	2	93.85	0	0.00	93.30	2	14,581	0.01%
2023/05/05	3	93.87	5	94.02	93.10	-2	14,675	-0.01%
2023/05/04	4.2	92.39	0	0.00	92.90	4.2	14,904	0.03%
2023/05/03	2.1	93.95	7	94.34	93.00	-4.9	15,361	-0.03%
2023/05/02	6	94.62	13	94.28	95.20	-7	15,731	-0.04%
2023/04/28	4	92.45	4	93.60	91.70	0	16,037	0.00%
2023/04/27	7	92.33	4	93.55	92.10	3	16,013	0.02%
2023/04/26	4	91.40	7	92.50	92.50	-3	15,945	-0.02%
2023/04/25	29.5	91.63	17	90.78	90.60	12.5	15,842	0.08%
2023/04/24	16.1	93.34	3	93.30	93.00	13.1	15,628	0.08%
2023/04/21	21.3	97.72	6	96.46	95.40	15.3	15,461	0.10%
2023/04/20	0	102.00	3	101.50	101.00	-3	15,340	-0.02%
2023/04/19	3.1	103.81	4	102.38	102.00	-1	15,417	-0.01%
2023/04/18	5	105.30	6.1	104.69	104.00	-1.1	15,439	-0.01%
2023/04/17	3	105.33	3	105.33	105.00	0	15,476	0.00%
2023/04/14	5	104.60	0	0.00	104.00	5	15,556	0.03%
2023/04/13	3	107.33	1	106.50	107.00	2	15,460	0.01%
2023/04/12	15	109.30	7	110.50	107.50	8	15,398	0.05%
2023/04/11	6	108.33	3.1	109.49	110.00	3	15,199	0.02%
2023/04/10	16	108.28	78.1	109.77	110.00	-62.1	14,998	-0.41%
2023/04/07	7	104.21	3	104.17	104.50	4	14,641	0.03%
2023/04/06	2	104.00	2	104.00	104.00	0	14,632	0.00%
2023/03/31	5	104.10	8	104.31	104.00	-3	14,613	-0.02%
2023/03/30	52	103.98	7	103.57	103.50	45	14,560	0.31%
2023/03/29	26.1	101.08	4	101.00	101.00	22.1	14,503	0.15%
2023/03/28	22.2	104.93	17	103.32	104.00	5.2	14,356	0.04%
2023/03/27	13.6	110.98	6	112.50	110.00	7.6	14,082	0.05%
2023/03/24	8	112.63	8	112.63	112.00	0	13,971	0.00%
2023/03/23	20	113.05	28.1	112.39	112.00	-8.1	13,799	-0.06%
2023/03/22	7	108.64	44.1	110.92	115.50	-37.1	13,314	-0.28%
2023/03/21	32	106.42	19	107.61	105.00	13	12,926	0.10%
2023/03/20	9.2	107.40	9	107.11	108.00	0.2	12,746	0.00%
2023/03/17	7.1	105.84	10	105.20	106.50	-2.9	12,745	-0.02%
2023/03/16	14.2	102.19	2	103.50	103.00	12.2	12,593	0.10%
2023/03/15	16.4	108.82	9.2	108.52	107.00	7.2	12,521	0.06%
2023/03/14	1	106.00	2.1	104.32	104.50	-1.1	12,311	-0.01%
2023/03/13	6.2	104.70	13.1	105.31	106.50	-6.9	12,340	-0.06%
2023/03/10	3.1	105.81	1	104.50	103.50	2.1	12,328	0.02%
2023/03/09	18	109.03	1.1	110.00	110.00	17	12,477	0.14%
2023/03/08	19.1	110.16	15	110.77	111.50	4.1	12,469	0.03%
2023/03/07	31.2	108.20	43.1	109.20	109.00	-11.9	12,413	-0.10%
2023/03/06	4	101.25	14	101.44	103.50	-10	11,838	-0.08%
2023/03/03	6	94.08	19	94.63	94.40	-13	12,404	-0.10%
2023/03/02	2.1	91.42	2	91.75	91.70	0.1	12,570	0.00%
2023/03/01	12	92.58	4	92.88	91.80	8	12,851	0.06%
2023/02/24	1	93.80	5	93.46	93.60	-4	12,882	-0.03%
2023/02/23	3	92.40	7	92.51	92.20	-4	12,880	-0.03%
2023/02/22	11	91.05	18	92.72	90.90	-7	12,988	-0.05%
2023/02/21	7	95.53	2	96.15	94.50	5	12,897	0.04%
2023/02/20	5	94.80	9	94.73	94.60	-4	12,891	-0.03%
2023/02/17	20	94.96	6.4	94.06	95.00	13.6	12,912	0.11%
2023/02/16	22	92.10	90.8	92.35	94.60	-68.8	12,624	-0.55%
2023/02/15	38	89.15	20	89.89	88.00	18	12,386	0.15%
2023/02/14	19.1	88.74	20	87.82	87.50	-0.9	12,368	-0.01%
2023/02/13	9.5	89.05	11	89.56	88.60	-1.5	12,443	-0.01%
2023/02/10	15.1	89.77	4.1	90.05	89.10	11	12,553	0.09%
2023/02/09	3	90.63	6	91.00	90.90	-3	12,514	-0.02%
2023/02/08	22	90.38	26	90.65	90.70	-4	12,414	-0.03%
2023/02/07	7	89.04	9	90.11	90.50	-2	12,392	-0.02%
2023/02/06	9	88.40	1	87.50	88.10	8	12,440	0.06%
2023/02/03	7	88.96	3	89.60	89.10	4	12,639	0.03%
2023/02/02	24	90.01	16.1	89.66	89.50	7.9	12,692	0.06%
2023/02/01	8	89.59	49.1	90.43	90.30	-41.1	12,632	-0.32%
2023/01/31	4	86.63	42.1	87.14	88.30	-38.1	12,403	-0.31%
2023/01/30	5	83.60	40.5	84.30	85.30	-35.5	12,178	-0.29%
2023/01/17	0	0.00	15.1	79.54	79.30	-15.1	11,917	-0.13%
2023/01/16	1	78.20	5	78.54	78.80	-4	12,212	-0.03%
2023/01/13	2	77.90	8	77.89	77.50	-6	12,565	-0.05%
2023/01/12	4	78.05	3	79.60	77.80	1	12,770	0.01%
2023/01/11	4	78.73	11	78.92	78.80	-7	12,869	-0.05%
2023/01/10	12	79.34	10	79.16	79.00	2	13,023	0.02%
2023/01/09	7	79.00	15	79.64	80.00	-8	13,135	-0.06%
2023/01/06	7	77.73	24.6	78.01	77.80	-17.6	13,281	-0.13%
2023/01/05	19	77.41	23	77.50	76.70	-4	13,519	-0.03%
2023/01/04	23	77.22	103.1	77.76	77.00	-80.1	13,624	-0.59%	大賣/
2023/01/03	7	74.81	6	75.22	75.30	1	13,703	0.01%
2022/12/30	1	74.50	8	74.29	74.20	-7	14,126	-0.05%
2022/12/29	2.1	73.54	0	0.00	74.60	2.1	14,889	0.01%
2022/12/28	13	74.09	1	73.70	73.70	12	15,868	0.08%
2022/12/27	10	75.51	10	75.50	75.50	0	16,054	0.00%
2022/12/26	2	75.40	21	74.87	74.70	-19	16,268	-0.12%
2022/12/23	8	74.40	4	75.10	75.30	4	16,481	0.02%
2022/12/22	7	74.99	3	75.10	75.30	4	16,613	0.02%
2022/12/21	44.1	74.33	2	74.40	74.20	42.1	16,826	0.25%
2022/12/20	33.7	76.38	23	74.94	74.50	10.7	16,913	0.06%
2022/12/19	5	78.18	3.2	77.80	77.90	1.8	17,031	0.01%
2022/12/16	5	79.20	2.1	79.31	79.00	2.9	17,151	0.02%
2022/12/15	2	81.00	1	81.40	81.40	1	17,209	0.01%
2022/12/14	2	79.70	0	0.00	80.60	2	17,370	0.01%
2022/12/13	7.1	79.41	4	78.80	78.70	3.1	17,508	0.02%
2022/12/12	9.2	79.93	1.5	79.90	79.50	7.7	17,637	0.04%
2022/12/09	60.5	80.46	9	79.96	79.80	51.5	17,789	0.29%
2022/12/08	2	81.65	4.1	81.56	81.90	-2.1	17,970	-0.01%
2022/12/07	7.3	80.56	1	80.50	79.80	6.3	18,154	0.03%
2022/12/06	14	82.09	14	82.04	81.40	0	18,155	0.00%
2022/12/05	8	84.00	1	83.40	83.50	7	18,273	0.04%
2022/12/02	27.5	85.10	9	85.38	84.60	18.5	18,370	0.10%
2022/12/01	39	84.65	41.3	84.75	84.60	-2.3	18,456	-0.01%
2022/11/30	9	81.82	84	82.80	82.60	-75	18,425	-0.41%
2022/11/29	92	81.60	29	82.12	81.20	63	18,659	0.34%
2022/11/28	47.5	82.13	30.3	82.54	82.20	17.2	18,821	0.09%
2022/11/25	26	78.60	314.6	79.58	80.50	-288.6	18,450	-1.56%	大賣/鉅額交易
2022/11/24	71	73.43	68	74.78	76.30	3	18,061	0.02%
2022/11/23	125.2	74.89	15.3	72.83	73.00	109.8	17,997	0.61%	大買/鉅額交易
2022/11/22	48.2	77.42	3	75.80	76.00	45.2	17,967	0.25%
2022/11/21	5	77.60	53.4	78.77	78.30	-48.4	18,649	-0.26%
2022/11/18	2	78.90	3	78.76	77.10	-1	19,544	-0.01%
2022/11/17	3	78.03	1	78.10	78.40	2	19,617	0.01%
2022/11/16	42	76.92	15	77.38	77.00	27	19,635	0.14%
2022/11/15	40	76.61	6	76.90	77.00	34	19,744	0.17%
2022/11/14	88	75.81	3	76.43	77.20	85	19,968	0.43%
2022/11/11	18	76.83	26.1	77.52	75.20	-8.1	19,955	-0.04%
2022/11/10	49	77.24	34	76.71	75.70	15	19,829	0.08%
2022/11/09	7	77.74	15	78.08	78.10	-8	19,936	-0.04%
2022/11/08	7.1	76.94	3.3	77.71	76.50	3.8	19,924	0.02%
2022/11/07	6	77.47	5.1	78.19	77.50	0.9	19,859	0.00%
2022/11/04	25.3	76.90	22.1	77.22	77.60	3.3	19,985	0.02%
2022/11/03	29.3	76.34	39.1	76.79	77.20	-9.7	20,068	-0.05%
2022/11/02	16	75.81	17.1	76.62	76.40	-1.1	20,064	-0.01%
2022/11/01	26	75.94	8.1	75.24	75.00	18	19,958	0.09%
2022/10/31	2	74.95	2.1	75.19	75.00	-0.1	19,861	0.00%
2022/10/28	7	73.83	5.1	74.20	74.40	1.9	20,090	0.01%
2022/10/27	18	73.54	21.3	72.30	74.20	-3.3	20,228	-0.02%
2022/10/26	7.1	71.04	14.2	70.09	69.60	-7.2	20,115	-0.04%
2022/10/25	20.2	73.11	23	73.40	71.50	-2.9	19,950	-0.01%
2022/10/24	13	74.32	12.3	74.70	73.60	0.8	19,839	0.00%
2022/10/21	49	73.06	88.1	72.48	72.20	-39.1	19,616	-0.20%
2022/10/20	32	70.00	30	69.31	70.60	2	19,332	0.01%
2022/10/19	16	70.70	8	71.31	70.00	8	19,185	0.04%
2022/10/18	16.2	71.26	7.1	71.49	70.70	9	19,100	0.05%
2022/10/17	39.2	70.93	18	71.34	72.00	21.2	19,008	0.11%
2022/10/14	26.3	74.31	29.2	73.68	74.00	-2.9	18,966	-0.02%
2022/10/13	44	71.88	44.1	69.50	69.70	-0.1	18,974	0.00%
2022/10/12	3	74.53	12	74.72	75.00	-9	18,989	-0.05%
2022/10/11	19.2	73.72	20	73.98	73.40	-0.8	18,950	0.00%
2022/10/07	9	75.40	12.6	75.23	75.40	-3.6	18,894	-0.02%
2022/10/06	48.8	73.55	71.9	74.48	76.80	-23.2	18,693	-0.12%
2022/10/05	122.5	76.63	40.2	74.93	74.30	82.3	18,224	0.45%	大買/
2022/10/04	19	82.67	18	82.68	82.50	1	17,473	0.01%
2022/10/03	8.5	82.61	8	82.13	81.20	0.5	17,672	0.00%
2022/09/30	4.4	78.92	3.2	80.85	83.00	1.2	17,865	0.01%
2022/09/29	0.1	80.20	8	80.40	79.60	-8	17,877	-0.04%
2022/09/28	54.2	80.23	23	78.77	77.50	31.2	17,890	0.17%
2022/09/27	8	80.69	11.1	81.08	82.50	-3.1	17,924	-0.02%
2022/09/26	16.3	81.69	13.1	80.94	80.00	3.2	18,114	0.02%
2022/09/23	7.1	87.40	7.1	86.50	86.00	0	18,363	0.00%
2022/09/22	13	87.70	14	88.26	88.50	-1	18,579	-0.01%
2022/09/21	21.2	88.23	10.2	87.29	86.60	11	18,863	0.06%
2022/09/20	4.1	88.42	6.1	89.05	89.50	-2	18,796	-0.01%
2022/09/19	4	87.28	5	87.28	87.40	-1	18,821	-0.01%
2022/09/16	33.2	86.03	13	86.08	84.80	20.2	18,763	0.11%
2022/09/15	24	90.08	15	89.27	87.90	9	18,640	0.05%
2022/09/14	21	88.93	32.1	88.43	89.70	-11.1	18,407	-0.06%
2022/09/13	9.1	89.67	6	89.40	88.30	3.1	18,264	0.02%
2022/09/12	35.1	90.65	36	90.05	89.50	-1	18,246	-0.01%
2022/09/08	15	89.17	15	90.13	91.00	0	18,134	0.00%
2022/09/07	22.1	88.43	24	88.35	87.50	-1.9	18,053	-0.01%
2022/09/06	13	91.68	12	90.98	91.60	1	17,892	0.01%
2022/09/05	18	96.18	12	95.84	94.50	6	17,786	0.03%
2022/09/02	34	95.58	50.3	96.16	95.30	-16.3	17,609	-0.09%
2022/09/01	33.2	91.58	11	91.27	91.70	22.2	17,213	0.13%
2022/08/31	37	93.97	35.1	94.68	95.50	1.9	17,043	0.01%
2022/08/30	34	93.12	38	93.37	92.50	-4	17,097	-0.02%
2022/08/29	60.1	92.69	13.1	91.58	90.90	47	17,066	0.28%
2022/08/26	75.1	93.57	132	94.55	95.50	-57	17,160	-0.33%	大賣/
2022/08/25	22	90.22	52.3	91.46	89.70	-30.3	16,701	-0.18%
2022/08/24	10.2	85.88	17	84.86	84.40	-6.8	15,928	-0.04%
2022/08/23	4	87.15	8	87.26	87.10	-4	15,808	-0.03%
2022/08/22	6	87.53	3.5	88.00	88.00	2.5	15,853	0.02%
2022/08/19	5	87.12	7	87.23	86.70	-2	15,739	-0.01%
2022/08/18	6	82.67	8.2	83.85	84.30	-2.2	15,621	-0.01%
2022/08/17	8.1	84.67	5	83.48	82.30	3.1	15,682	0.02%
2022/08/16	9	83.88	16.2	84.67	84.30	-7.2	15,606	-0.05%
2022/08/15	6	81.88	5.1	81.86	81.70	0.9	15,326	0.01%
2022/08/12	2	80.20	0	0.00	80.80	2	15,375	0.01%
2022/08/11	2	81.49	3	80.67	80.20	-1	15,485	-0.01%
2022/08/10	7	79.26	6	80.15	80.50	1	15,481	0.01%
2022/08/09	2	78.20	4	78.10	78.40	-2	15,537	-0.01%
2022/08/08	0.3	75.20	5	76.50	76.50	-4.7	15,929	-0.03%
2022/08/05	9	74.58	12	74.98	75.30	-3	16,352	-0.02%
2022/08/04	6	71.00	6.1	72.19	74.50	-0.1	16,567	0.00%
2022/08/03	9.1	72.86	6	72.68	70.60	3.1	16,597	0.02%
2022/08/02	7	77.79	6	77.37	77.50	1	16,489	0.01%
2022/08/01	1	80.90	1	80.40	80.80	0	16,489	0.00%
2022/07/29	4	80.23	4.1	80.15	80.50	-0.1	16,575	0.00%
2022/07/28	4.2	78.62	2	78.40	77.80	2.2	17,244	0.01%
2022/07/27	5	80.74	5.1	80.75	80.50	-0.1	17,397	0.00%
2022/07/26	0	0.00	2	81.00	80.10	-2	17,464	-0.01%
2022/07/25	1.1	81.55	1	82.10	81.20	0.1	17,446	0.00%
2022/07/22	1	81.50	4	81.23	81.00	-3	17,530	-0.02%
2022/07/21	7	80.39	10	80.73	81.40	-3	17,547	-0.02%
2022/07/20	8	80.28	31.2	80.54	80.40	-23.2	17,436	-0.13%
2022/07/19	31.4	79.14	21.6	78.67	78.30	9.8	17,307	0.06%
2022/07/18	4	76.33	6.3	75.84	76.50	-2.3	17,109	-0.01%
2022/07/15	17	75.69	14	75.57	75.70	3	17,313	0.02%
2022/07/14	7.1	74.32	5.8	74.65	75.50	1.3	17,370	0.01%
2022/07/13	6	74.53	6.3	75.21	72.90	-0.3	17,232	0.00%
2022/07/12	3.1	71.43	5	70.72	71.50	-1.9	17,024	-0.01%
2022/07/11	13	72.20	13.2	72.63	72.10	-0.2	17,029	0.00%
2022/07/08	4.2	67.98	7	70.11	70.90	-2.9	16,858	-0.02%
2022/07/07	0.1	61.50	4.1	63.47	64.50	-4	16,588	-0.02%
2022/07/06	22.1	61.66	23	62.42	60.90	-0.9	16,532	-0.01%
2022/07/05	9	63.34	13	62.55	64.70	-4	16,582	-0.02%
2022/07/04	14	62.68	7	61.74	62.00	7	16,523	0.04%
2022/07/01	15.6	66.12	12.1	66.03	64.10	3.5	16,602	0.02%
2022/06/30	33.4	72.16	14	72.71	71.10	19.4	16,349	0.12%
2022/06/29	34.3	79.23	6	79.38	78.90	28.3	16,293	0.17%
2022/06/28	17.1	84.51	12	84.16	84.20	5.1	16,494	0.03%
2022/06/27	11	85.35	19.1	85.64	86.00	-8.1	17,864	-0.05%
2022/06/24	6	81.52	6	82.37	82.30	0	18,257	0.00%
2022/06/23	8	79.63	8.1	80.08	80.80	-0.1	18,721	0.00%
2022/06/22	3.1	80.71	4	80.70	79.60	-0.9	19,474	0.00%
2022/06/21	9	81.50	7	81.26	82.80	2	19,674	0.01%
2022/06/20	30.2	80.26	15	80.86	78.80	15.1	19,738	0.08%
2022/06/17	25.3	82.03	26	81.75	83.00	-0.7	19,699	0.00%
2022/06/16	10.1	83.04	3.1	86.23	81.10	7.1	19,870	0.04%
2022/06/15	9	86.86	7.3	86.55	85.10	1.7	20,269	0.01%
2022/06/14	27.1	85.96	22.1	87.52	87.10	5.1	20,458	0.02%
2022/06/13	5.2	87.69	7.3	87.95	87.30	-2.2	20,206	-0.01%
2022/06/10	4	87.73	6.1	87.72	88.50	-2.1	19,935	-0.01%
2022/06/09	4	87.43	17.1	87.81	87.30	-13.1	19,737	-0.07%
2022/06/08	17	87.85	7	87.17	86.50	10	19,504	0.05%
2022/06/07	5	86.56	20.2	87.65	87.90	-15.2	19,104	-0.08%
2022/06/06	8	86.28	19	85.97	85.70	-11	18,765	-0.06%
2022/06/02	9	86.41	24.6	86.15	86.10	-15.6	18,378	-0.08%
2022/06/01	15.4	84.97	31.1	84.63	83.80	-15.7	17,994	-0.09%
2022/05/31	3	83.47	13	82.71	83.50	-10	17,767	-0.06%
2022/05/30	12	80.72	21.6	81.58	82.50	-9.6	17,644	-0.05%
2022/05/27	21	78.94	27	79.04	78.70	-6	17,448	-0.03%
2022/05/26	50.6	79.84	37.3	78.29	78.00	13.3	17,330	0.08%
2022/05/25	8.4	81.10	5	81.30	81.70	3.4	17,091	0.02%
2022/05/24	26.1	81.43	2	81.65	81.00	24.1	16,961	0.14%
2022/05/23	4	83.77	1.1	85.01	83.00	2.9	16,866	0.02%
2022/05/20	10.4	84.18	8.1	84.48	84.00	2.3	16,821	0.01%
2022/05/19	15.1	81.14	18.3	82.69	83.50	-3.1	16,806	-0.02%
2022/05/18	22.1	85.17	8.3	85.16	84.20	13.8	16,616	0.08%
2022/05/17	7	85.63	10.1	85.55	86.20	-3.1	16,414	-0.02%
2022/05/16	21.4	86.64	27	86.85	85.00	-5.6	16,157	-0.03%
2022/05/13	16	85.36	59.1	86.27	87.30	-43.1	15,645	-0.28%
2022/05/12	25.2	83.88	18	83.01	80.40	7.2	15,209	0.05%
2022/05/11	21	85.31	24.1	86.12	85.30	-3.1	14,870	-0.02%
2022/05/10	3	83.39	48	82.82	85.20	-45	14,480	-0.31%
2022/05/09	4.1	81.88	4	81.53	81.10	0.1	14,362	0.00%
2022/05/06	16.1	82.09	7	82.23	82.00	9.1	14,360	0.06%
2022/05/05	51.2	87.52	57.1	86.99	85.10	-5.9	14,232	-0.04%
2022/05/04	11	82.75	85.2	83.55	84.80	-74.2	13,475	-0.55%
2022/05/03	11	80.77	26	80.89	80.70	-15	13,252	-0.11%
2022/04/29	29.1	78.20	6	79.00	77.50	23.1	13,126	0.18%
2022/04/28	110	77.98	6	78.38	77.30	104	13,094	0.79%	大買/鉅額交易
2022/04/27	16	77.19	21	78.81	80.30	-5	12,991	-0.04%
2022/04/26	22.1	80.04	18.5	80.14	80.00	3.6	12,879	0.03%
2022/04/25	10.1	79.20	11.5	79.10	79.00	-1.4	12,807	-0.01%
2022/04/22	5.2	84.33	5	84.58	83.40	0.2	12,705	0.00%
2022/04/21	29.2	85.70	16.1	86.11	84.20	13.1	12,629	0.10%
2022/04/20	5	83.38	16.1	83.80	84.70	-11.1	12,311	-0.09%
2022/04/19	4	81.60	12	81.73	80.60	-8	12,139	-0.07%
2022/04/18	3	80.17	8.3	79.88	80.10	-5.3	12,088	-0.04%
2022/04/15	15	79.52	9.3	79.69	79.10	5.7	12,056	0.05%
2022/04/14	14.5	82.08	18	81.87	83.00	-3.5	11,981	-0.03%
2022/04/13	10	79.59	10	79.36	79.90	0	11,840	0.00%
2022/04/12	21.2	80.02	14.4	79.92	79.40	6.8	11,767	0.06%
2022/04/11	19.6	80.90	27.3	80.40	79.20	-7.7	11,731	-0.07%
2022/04/08	23	82.37	24	82.57	83.00	-1	11,552	-0.01%
2022/04/07	31.1	84.17	21	83.66	81.30	10.1	11,354	0.09%
2022/04/06	19	86.46	8	86.38	87.00	11	10,952	0.10%
2022/04/01	41.5	86.48	15	86.28	87.40	26.5	10,763	0.25%
2022/03/31	52	86.82	66.2	86.90	86.50	-14.2	10,500	-0.14%
2022/03/30	109.1	89.99	109	90.16	85.10	0.1	10,152	0.00%	大買/大賣/
2022/03/29	90.7	88.06	71.2	87.53	86.90	19.6	8,872	0.22%
2022/03/28	79	85.54	103.1	86.14	88.00	-24.1	8,344	-0.29%	大賣/
2022/03/25	29.6	84.81	115.1	85.04	85.00	-85.5	8,081	-1.06%	大賣/
2022/03/24	6	81.68	32.1	81.82	82.70	-26.1	7,595	-0.34%
2022/03/23	6	80.17	20	81.00	80.20	-14	7,494	-0.19%
2022/03/22	5.1	79.24	6	79.62	80.10	-0.9	7,369	-0.01%
2022/03/21	80.1	80.83	59.2	80.79	80.40	20.9	7,280	0.29%
2022/03/18	17	77.65	46.2	79.38	81.00	-29.2	6,995	-0.42%
2022/03/17	6	76.20	205.5	76.73	77.50	-199.5	6,435	-3.10%	大賣/鉅額交易
2022/03/16	26	70.94	33	72.54	70.50	-7	6,070	-0.12%
2022/03/15	13	70.92	7	70.69	69.80	6	6,006	0.10%
2022/03/14	0	0.00	4	71.20	71.60	-4	6,020	-0.07%
2022/03/11	2	69.90	4	70.08	70.00	-2	6,127	-0.03%
2022/03/10	0	0.00	6.6	69.09	69.80	-6.6	6,206	-0.11%
2022/03/09	33	67.01	3.5	67.04	67.30	29.5	6,373	0.46%
2022/03/08	6	66.78	1.3	66.08	66.10	4.7	6,511	0.07%
2022/03/07	8.1	67.99	6	67.63	68.00	2.1	6,584	0.03%
2022/03/04	8.1	71.33	9	71.26	71.00	-0.9	6,692	-0.01%
2022/03/03	3	71.47	7	71.93	71.80	-4	6,869	-0.06%
2022/03/02	0	0.00	1	70.30	70.80	-1	6,995	-0.01%
2022/03/01	0	0.00	3	69.80	70.00	-3	7,070	-0.04%
2022/02/25	25	68.19	4	68.23	67.90	21	7,184	0.29%
2022/02/24	10	67.78	8	67.39	67.30	2	7,353	0.03%
2022/02/23	9	69.88	8	70.11	70.30	1	7,489	0.01%
2022/02/22	14.1	70.32	10	69.37	69.60	4.1	8,067	0.05%
2022/02/21	42	72.53	3	72.20	72.00	39	8,202	0.48%
2022/02/18	0.2	74.60	4	74.88	74.90	-3.8	8,234	-0.05%
2022/02/17	2	75.00	8	74.58	75.00	-6	8,506	-0.07%
2022/02/16	5	74.66	4	74.80	74.20	1	8,716	0.01%
2022/02/15	46	74.04	4	74.20	73.50	42	8,962	0.47%
2022/02/14	17	74.35	29	73.80	73.70	-12	9,171	-0.13%
2022/02/11	4	75.05	5	75.06	74.60	-1	9,339	-0.01%
2022/02/10	3	74.40	3	74.83	74.10	0	9,646	0.00%
2022/02/09	7	74.79	8	74.56	74.90	-1	10,150	-0.01%
2022/02/08	16	72.52	24	71.75	73.10	-8	10,373	-0.08%
2022/02/07	4	68.08	7	68.39	69.50	-3	10,794	-0.03%
2022/01/26	3	67.70	1	67.50	67.50	2	11,651	0.02%
2022/01/25	13	68.19	5	68.98	67.40	8	13,250	0.06%
2022/01/24	10	67.83	9	68.57	69.60	1	13,889	0.01%
2022/01/21	11	70.09	12	69.60	68.80	-1	14,547	-0.01%
2022/01/20	0	0.00	1	71.20	71.70	-1	14,836	-0.01%
2022/01/19	2	69.90	1	69.90	70.40	1	15,228	0.01%
2022/01/18	1	70.50	3	71.13	70.60	-2	15,712	-0.01%
2022/01/17	5	69.26	4	70.08	70.50	1	16,133	0.01%
2022/01/14	6	66.77	2	67.05	68.80	4	16,872	0.02%
2022/01/13	8	68.06	3	68.07	67.80	5	18,004	0.03%
2022/01/12	6	68.87	2	68.70	69.30	4	18,680	0.02%
2022/01/11	24	69.95	2	70.05	69.30	22	19,714	0.11%
2022/01/10	2	70.40	1	71.00	71.00	1	20,336	0.00%
2022/01/07	9	72.44	3	71.97	70.90	6	20,476	0.03%
2022/01/06	17	75.19	25	75.40	75.10	-8	20,452	-0.04%
2022/01/05	13	78.16	19	78.69	77.40	-6	20,554	-0.03%
2022/01/04	10	80.58	8	81.01	79.80	2	20,676	0.01%
2022/01/03	12	79.35	13	79.21	79.40	-1	20,793	0.00%
2021/12/30	12.1	78.49	11	78.72	78.60	1.1	20,844	0.01%
2021/12/29	5.1	78.24	13	78.25	78.20	-7.9	20,889	-0.04%
2021/12/28	8	79.04	5	78.20	78.40	3	20,964	0.01%
2021/12/27	13.1	79.11	7	78.69	78.30	6.1	21,037	0.03%
2021/12/24	58	80.40	61	79.18	78.90	-3	21,060	-0.01%
2021/12/23	29.2	81.64	23.2	81.55	81.90	6	20,859	0.03%
2021/12/22	29	81.06	26	80.61	80.10	3	20,690	0.01%
2021/12/21	32.1	81.45	43	81.70	80.50	-10.9	20,637	-0.05%
2021/12/20	45	81.11	51.3	81.02	81.20	-6.3	20,361	-0.03%
2021/12/17	19.2	77.88	64.1	78.59	79.10	-44.9	20,033	-0.22%
2021/12/16	7	75.70	11	76.40	76.80	-4	19,849	-0.02%
2021/12/15	20	74.87	19	75.14	74.70	1	19,824	0.01%
2021/12/14	74.2	74.99	40	74.77	74.30	34.2	19,865	0.17%
2021/12/13	39	76.59	9	77.78	77.60	30	19,910	0.15%
2021/12/10	11	76.82	11	76.70	76.80	0	19,926	0.00%
2021/12/09	5	76.98	19	76.24	76.10	-14	19,940	-0.07%
2021/12/08	8	76.80	5	77.14	76.90	3	20,136	0.01%
2021/12/07	39	77.06	5	76.10	76.10	34	20,292	0.17%
2021/12/06	3	77.77	5	78.20	78.30	-2	20,271	-0.01%
2021/12/03	27	77.20	30	77.59	77.50	-3	20,361	-0.01%
2021/12/02	16	76.13	25	75.20	75.00	-9	20,358	-0.04%
2021/12/01	18	77.02	20	76.50	76.90	-2	20,366	-0.01%
2021/11/30	25	78.65	16	78.43	77.30	9	20,478	0.04%
2021/11/29	12	75.93	28	77.34	77.60	-16	20,598	-0.08%
2021/11/26	22	76.55	23	77.03	76.50	-1	20,615	0.00%
2021/11/25	20	79.73	26	79.15	78.30	-6	20,637	-0.03%
2021/11/24	48.1	78.97	44.7	78.82	78.90	3.4	20,597	0.02%
2021/11/23	35	80.93	36	80.44	78.80	-1	20,591	0.00%
2021/11/22	38.2	81.98	19	81.34	81.20	19.2	20,602	0.09%
2021/11/19	89	83.02	69	83.10	82.80	20	20,706	0.10%
2021/11/18	20.1	81.08	19	81.08	80.90	1.1	20,386	0.01%
2021/11/17	15	80.31	49.1	80.40	80.00	-34.1	20,482	-0.17%
2021/11/16	42.3	78.77	12	79.93	78.00	30.3	20,495	0.15%
2021/11/15	17	81.64	3	81.37	81.10	14	20,416	0.07%
2021/11/12	11	82.85	19	83.26	82.70	-8	20,441	-0.04%
2021/11/11	7	80.96	42	81.91	81.30	-35	20,341	-0.17%
2021/11/10	39	79.63	4	79.88	81.10	35	20,252	0.17%
2021/11/09	48.1	80.39	31	80.07	79.90	17.1	20,149	0.08%
2021/11/08	89.3	82.52	17.3	81.42	80.20	72	19,853	0.36%
2021/11/05	9	86.84	17	87.40	88.10	-8	19,486	-0.04%
2021/11/04	18	87.51	24	86.89	85.90	-6	19,319	-0.03%
2021/11/03	69.8	86.11	60	88.14	88.00	9.8	18,964	0.05%
2021/11/02	195	88.71	192.2	87.33	85.30	2.8	18,323	0.02%	大買/大賣/
2021/11/01	83	86.50	79.1	88.62	89.30	3.9	16,847	0.02%
2021/10/29	27.4	82.15	61	82.28	81.20	-33.7	16,846	-0.20%
2021/10/28	43	80.37	47	80.33	79.80	-4	16,505	-0.02%
2021/10/27	14	79.76	32	79.73	80.90	-18	16,351	-0.11%
2021/10/26	34	80.53	23	80.47	77.70	11	16,176	0.07%
2021/10/25	17	80.02	50	79.93	79.70	-33	15,891	-0.21%
2021/10/22	61	78.69	38.1	78.35	78.80	22.9	15,795	0.14%
2021/10/21	90.1	79.30	61.2	79.16	78.80	28.9	15,412	0.19%
2021/10/20	63.2	75.25	52	75.36	75.40	11.2	14,730	0.08%
2021/10/19	55.1	73.91	42	73.87	75.00	13.1	14,747	0.09%
2021/10/18	53	69.83	58.2	69.77	70.70	-5.2	14,411	-0.04%
2021/10/15	5	64.94	9.2	65.51	65.80	-4.2	14,578	-0.03%
2021/10/14	30.1	62.04	44.1	62.50	63.50	-14	15,815	-0.09%
2021/10/13	45	62.35	17	61.28	60.20	28	16,257	0.17%
2021/10/12	13	65.53	34	65.92	65.50	-21	16,739	-0.13%
2021/10/08	42	64.57	31	65.40	65.00	11	17,376	0.06%
2021/10/07	3	62.27	10	62.45	63.50	-7	17,904	-0.04%
2021/10/06	3	60.43	1	61.00	59.20	2	18,922	0.01%
2021/10/05	4	58.78	5	59.56	60.30	-1	19,696	-0.01%
2021/10/04	2	58.15	54	58.05	57.30	-52	20,454	-0.25%
2021/10/01	20.1	62.37	2	61.59	60.90	18.1	21,353	0.08%
2021/09/30	4	63.30	12	63.71	64.80	-8	22,208	-0.04%
2021/09/29	5	61.98	5	62.60	61.00	0	22,995	0.00%
2021/09/28	1	63.70	2	63.80	63.80	-1	23,337	0.00%
2021/09/27	9.1	65.79	2.1	66.17	65.50	7	23,859	0.03%
2021/09/24	3	65.13	2.1	65.26	65.00	0.9	24,182	0.00%
2021/09/23	4	63.85	1	64.10	64.50	3	24,686	0.01%
2021/09/22	12.1	63.25	3	63.13	63.20	9.1	25,138	0.04%
2021/09/17	14	63.44	3	64.73	65.40	11	25,646	0.04%
2021/09/16	10.1	63.24	37	64.01	64.00	-26.9	26,363	-0.10%
2021/09/15	17	65.39	1	65.80	64.60	16	26,693	0.06%
2021/09/14	11.1	67.26	15	67.00	66.70	-3.9	26,858	-0.01%
2021/09/13	26	67.39	51	68.19	66.80	-25	26,968	-0.09%
2021/09/10	42	65.67	2	65.05	66.00	40	26,885	0.15%
2021/09/09	5.2	65.01	12	65.73	67.00	-6.9	26,926	-0.03%
2021/09/08	60.1	65.34	65	64.07	63.90	-4.9	26,890	-0.02%
2021/09/07	29	66.73	35.5	67.19	68.00	-6.5	26,801	-0.02%
2021/09/06	10	68.23	2	69.95	67.10	8	26,727	0.03%
2021/09/03	30	69.42	11	69.40	69.40	19	26,587	0.07%
2021/09/02	41.4	69.99	5.1	71.12	69.00	36.3	26,369	0.14%
2021/09/01	17.2	72.95	2	72.85	72.20	15.2	26,128	0.06%
2021/08/31	5	73.72	4.6	74.19	73.80	0.4	25,922	0.00%
2021/08/30	3	75.37	2	76.20	75.40	1	25,744	0.00%
2021/08/27	9.1	74.87	4.2	74.23	75.00	4.9	25,699	0.02%
2021/08/26	7.2	76.86	4	76.55	75.50	3.2	25,587	0.01%
2021/08/25	21.8	78.15	10	78.14	77.70	11.8	25,447	0.05%
2021/08/24	10	78.93	8	78.36	76.80	2	25,198	0.01%
2021/08/23	18	77.72	21	79.16	80.70	-3	24,957	-0.01%
2021/08/20	13	71.72	18	74.03	74.30	-5	24,687	-0.02%
2021/08/19	5	72.14	18.1	70.99	70.00	-13.1	24,490	-0.05%
2021/08/18	18	69.06	27	68.90	74.10	-9	24,286	-0.04%
2021/08/17	57	71.57	30	69.53	69.00	27	24,074	0.11%
2021/08/16	5.1	74.43	8	73.90	74.00	-2.9	23,924	-0.01%
2021/08/13	10.3	76.11	13	74.51	73.40	-2.8	23,792	-0.01%
2021/08/12	2.1	76.43	4	76.60	76.60	-1.9	23,655	-0.01%
2021/08/11	1.2	77.48	16	75.76	75.50	-14.8	23,623	-0.06%
2021/08/10	4.1	78.82	20	77.69	77.80	-15.9	23,485	-0.07%
2021/08/09	23	81.13	27	79.42	79.20	-4	23,359	-0.02%
2021/08/06	15	84.63	29.2	85.11	84.70	-14.2	23,156	-0.06%
2021/08/05	16	84.21	20	83.52	83.40	-4	22,945	-0.02%
2021/08/04	56.2	86.07	46	87.37	85.00	10.2	22,875	0.04%
2021/08/03	10	83.56	23.1	84.18	85.30	-13.1	22,243	-0.06%
2021/08/02	46.2	80.17	14	79.99	80.00	32.2	21,897	0.15%
2021/07/30	13.1	81.23	14.4	81.35	80.30	-1.3	21,732	-0.01%
2021/07/29	24	77.85	13	78.62	79.40	11	21,531	0.05%
2021/07/28	23.4	75.88	49.1	76.76	76.80	-25.8	21,324	-0.12%
2021/07/27	32.4	83.96	21	81.97	79.80	11.4	21,054	0.05%
2021/07/26	69.2	85.66	38.2	86.62	84.50	31	20,746	0.15%
2021/07/23	131.3	88.73	93.3	88.55	85.60	38	20,327	0.19%	大買/
2021/07/22	102	90.74	95.1	92.03	90.20	6.9	19,619	0.04%	大買/
2021/07/21	81.3	90.49	58.2	90.31	87.00	23.1	18,911	0.12%
2021/07/20	89.4	89.64	84.2	89.63	90.40	5.2	18,096	0.03%
2021/07/19	34	85.13	31.1	83.56	85.10	3	16,737	0.02%
2021/07/16	50.7	85.86	25	85.10	83.60	25.7	16,225	0.16%
2021/07/15	34.1	84.65	35.1	83.86	87.40	-1	15,577	-0.01%
2021/07/14	44.1	87.37	60	85.25	82.80	-15.9	14,810	-0.11%
2021/07/13	81.5	99.02	70	98.00	90.00	11.4	14,018	0.08%
2021/07/12	121.4	96.44	110	96.35	97.70	11.4	12,898	0.09%	大買/大賣/
2021/07/09	50	89.87	57.2	89.93	90.60	-7.2	12,061	-0.06%
2021/07/08	213.2	87.02	185	88.25	86.50	28.2	11,259	0.25%	大買/大賣/
2021/07/07	79	80.94	117.2	82.04	83.90	-38.2	10,270	-0.37%	大賣/
2021/07/06	80	76.75	56.1	77.41	76.30	24	9,445	0.25%
2021/07/05	23.2	73.41	53.2	74.79	75.00	-30	8,684	-0.35%
2021/07/02	11.1	66.35	64.8	66.22	68.20	-53.7	8,356	-0.64%
2021/07/01	20	64.23	26	61.91	62.00	-6	7,804	-0.08%
2021/06/30	52	67.08	29	66.96	67.10	23	7,506	0.31%
2021/06/29	22	64.80	24.2	64.82	64.00	-2.2	6,969	-0.03%
2021/06/28	12	63.45	36.3	63.56	64.30	-24.3	6,481	-0.37%
2021/06/25	55.2	61.50	43.1	61.51	61.00	12.2	5,976	0.20%
2021/06/24	10	59.32	7.3	59.41	59.90	2.7	5,284	0.05%
2021/06/23	14.1	56.64	15.3	56.94	57.90	-1.2	4,863	-0.03%
2021/06/22	13	54.83	11	55.25	54.50	2	4,631	0.04%
2021/06/21	22	54.39	9	54.78	53.70	13	4,497	0.29%
2021/06/18	17	56.46	20	56.98	56.50	-3	4,504	-0.07%
2021/06/17	19	53.46	5	53.02	54.10	14	4,336	0.32%
2021/06/16	4	53.75	14	53.20	53.30	-10	4,278	-0.23%
2021/06/15	16	51.34	13.1	53.10	53.40	2.9	4,218	0.07%
2021/06/11	0	0.00	2	49.80	49.60	-2	4,177	-0.05%
2021/06/10	0	0.00	0.1	49.55	48.90	-0.1	4,321	0.00%
2021/06/09	3	49.23	0	0.00	48.75	3	4,387	0.07%
2021/06/07	1	48.00	1	48.45	48.10	0	4,383	0.00%
2021/06/04	3	48.63	3	48.85	48.70	0	4,397	0.00%
2021/06/02	6	49.28	2	49.65	48.70	4	4,435	0.09%
2021/06/01	10.4	49.98	1	49.45	49.80	9.4	4,423	0.21%
2021/05/31	2	47.70	3	48.47	49.50	-1	4,394	-0.02%
2021/05/28	13	47.57	10	47.98	48.00	3	4,408	0.07%
2021/05/27	3	46.03	2	46.58	46.35	1	4,421	0.02%
2021/05/26	1	45.80	0	0.00	46.20	1	4,445	0.02%
2021/05/25	2	46.15	2	46.25	45.95	0	4,555	0.00%
2021/05/21	3	43.40	4	43.58	43.30	-1	4,790	-0.02%
2021/05/20	3.1	43.19	3	43.40	43.30	0.1	4,975	0.00%
2021/05/19	6.2	43.67	3	44.23	44.35	3.2	5,303	0.06%
2021/05/18	1	42.05	3	41.30	42.10	-2	5,286	-0.04%
2021/05/17	2	39.08	5	39.20	38.60	-3	5,279	-0.06%
2021/05/13	0	0.00	4	43.05	43.00	-4	5,227	-0.08%
2021/05/12	6	43.39	3	43.53	42.40	3	5,401	0.06%
2021/05/11	3	48.45	2	49.30	46.95	1	5,473	0.02%
2021/05/06	3	48.98	4	49.25	48.50	-1	5,666	-0.02%
2021/05/05	2	49.75	1	50.70	49.60	1	5,651	0.02%
2021/05/04	5	49.94	4	50.38	50.80	1	5,704	0.02%
2021/05/03	9	53.47	1	52.60	53.00	8	5,651	0.14%
2021/04/29	5	56.86	4	57.00	56.20	1	5,621	0.02%
2021/04/28	5	56.54	3	56.47	56.30	2	5,610	0.04%
2021/04/27	0.1	56.30	0	0.00	55.90	0.1	5,701	0.00%
2021/04/26	1	56.10	0	0.00	56.80	1	5,700	0.02%
2021/04/23	3.1	54.11	1.1	54.32	55.50	2	5,728	0.03%
2021/04/22	10	56.34	7	56.84	54.10	3	5,728	0.05%
2021/04/21	10	57.04	3	56.53	56.70	7	5,714	0.12%
2021/04/20	8	57.23	3	57.60	57.20	5	5,717	0.09%
2021/04/19	2	56.05	1	56.30	56.30	1	5,728	0.02%
2021/04/16	2	55.90	0	0.00	55.70	2	5,875	0.03%
2021/04/14	1.1	55.08	4	52.60	54.30	-2.9	6,093	-0.05%
2021/04/13	2.1	55.17	1	56.50	55.10	1.1	6,184	0.02%
2021/04/12	11.1	56.27	4	56.05	55.70	7.1	6,279	0.11%
2021/04/09	3	58.47	4	59.68	57.90	-1	6,309	-0.02%
2021/04/08	17	58.81	24	59.25	58.80	-7	6,388	-0.11%
2021/04/07	5	58.48	2	58.60	58.60	3	6,541	0.05%
2021/04/06	6	57.65	3	58.50	59.20	3	6,738	0.04%
2021/04/01	6	57.97	4	57.60	57.50	2	7,016	0.03%
2021/03/31	1	58.20	1	57.50	57.70	0	7,777	0.00%
2021/03/30	11	58.35	5.1	58.04	58.10	6	8,326	0.07%
2021/03/29	10	59.24	10	59.24	58.70	0	8,496	0.00%
2021/03/26	4	59.00	0	0.00	59.00	4	8,403	0.05%
2021/03/25	2	58.70	0	0.00	58.00	2	8,387	0.02%
2021/03/24	0	0.00	5	59.40	58.20	-5	8,406	-0.06%
2021/03/23	4	58.93	2	59.80	58.50	2	8,426	0.02%
2021/03/22	0	0.00	2	58.90	58.50	-2	8,391	-0.02%
2021/03/19	2.2	57.03	11	57.07	56.90	-8.8	8,511	-0.10%
2021/03/18	0	0.00	2	57.80	57.90	-2	8,574	-0.02%
2021/03/17	4	58.10	2	58.45	58.00	2	8,611	0.02%
2021/03/16	5	58.50	6.1	58.33	58.90	-1.1	8,592	-0.01%
2021/03/15	5	56.82	4	57.05	57.30	1	8,512	0.01%
2021/03/12	12	55.10	0	0.00	54.90	12	8,502	0.14%
2021/03/08	1	56.00	1	54.50	54.60	0	8,731	0.00%
2021/03/04	10	55.20	0	0.00	54.10	10	8,975	0.11%
2021/03/03	5	54.00	10	54.48	55.10	-5	9,243	-0.05%
2021/03/02	1	56.50	2	57.10	55.00	-1	9,312	-0.01%
2021/02/26	4	56.55	0	0.00	56.10	4	9,701	0.04%
2021/02/25	12.1	58.03	6	57.22	57.50	6.1	9,751	0.06%
2021/02/24	11	59.25	6	58.83	58.50	5	9,825	0.05%
2021/02/23	19	59.78	17	60.42	59.40	2	9,700	0.02%
2021/02/22	11	59.43	22	59.50	59.50	-11	9,571	-0.11%
2021/02/19	9	57.87	38	58.51	59.40	-29	9,505	-0.31%
2021/02/18	22	56.04	0	0.00	56.20	22	9,258	0.24%
2021/02/17	4	55.23	19	55.31	55.40	-15	9,239	-0.16%
2021/02/05	0	0.00	4	53.53	53.70	-4	9,207	-0.04%
2021/02/04	1	53.90	12	53.55	53.20	-11	9,289	-0.12%
2021/02/03	9	54.74	7	55.07	54.80	2	9,367	0.02%
2021/02/02	2	52.50	8	54.06	55.10	-6	9,229	-0.07%
2021/02/01	3	51.00	1	50.80	50.70	2	9,113	0.02%
2021/01/29	4	55.68	1	56.50	53.30	3	9,072	0.03%
2021/01/28	1	53.20	8	52.99	53.90	-7	8,943	-0.08%
2021/01/27	3	53.07	3	53.13	53.20	0	8,959	0.00%
2021/01/26	4	54.88	4	55.38	54.40	0	8,954	0.00%
2021/01/25	1	54.30	0	0.00	54.90	1	8,906	0.01%
2021/01/22	2	52.85	0	0.00	54.00	2	8,946	0.02%
2021/01/21	11	52.22	10	52.04	53.00	1	8,925	0.01%
2021/01/20	12	52.44	5	53.58	52.40	7	9,054	0.08%
2021/01/19	1	55.40	0	0.00	55.40	1	9,069	0.01%
2021/01/18	10.1	55.80	4	55.73	55.40	6.1	9,089	0.07%
2021/01/15	17	57.95	0	0.00	57.20	17	9,174	0.19%
2021/01/14	3	57.73	0	0.00	59.30	3	9,620	0.03%
2021/01/13	1	56.90	1	57.60	57.50	0	9,801	0.00%
2021/01/12	15	56.41	3.3	56.32	56.80	11.7	9,872	0.12%
2021/01/11	7	57.77	1	57.40	58.00	6	9,898	0.06%
2021/01/08	13	58.62	2	57.95	58.20	11	9,993	0.11%
2021/01/07	3	59.90	3	59.97	60.30	0	9,892	0.00%
2021/01/06	6	59.12	32	58.26	58.00	-26	9,822	-0.26%
2021/01/05	11	61.25	0	0.00	61.00	11	9,666	0.11%
2021/01/04	4	62.18	9	62.54	62.70	-5	9,527	-0.05%
2020/12/31	10	63.56	16	63.82	62.20	-6	9,395	-0.06%
2020/12/30	14	64.30	7	64.03	64.00	7	9,184	0.08%
2020/12/29	2	63.25	5	63.72	64.90	-3	8,938	-0.03%
2020/12/28	22.1	62.83	20	63.44	62.90	2.1	8,702	0.02%
2020/12/25	49.2	63.25	29	64.51	61.50	20.2	8,341	0.24%
2020/12/24	11	59.19	41	58.74	60.80	-30	7,563	-0.40%
2020/12/23	2	56.05	9	54.52	55.30	-7	7,028	-0.10%
2020/12/22	0	0.00	12	53.97	52.50	-12	6,832	-0.18%
2020/12/21	3	53.30	1	53.50	53.20	2	6,807	0.03%
2020/12/18	1	54.10	1	56.10	54.50	0	6,786	0.00%
2020/12/17	1	55.60	2	55.40	55.80	-1	6,772	-0.01%
2020/12/16	0	0.00	9	55.62	56.50	-9	6,769	-0.13%
2020/12/15	16	55.36	19	55.30	53.20	-3	6,680	-0.04%
2020/12/14	20	55.10	6	54.15	54.80	14	6,481	0.22%
2020/12/11	17	53.78	4	53.48	52.30	13	6,403	0.20%
2020/12/10	14	54.77	0	0.00	54.50	14	6,348	0.22%
2020/12/09	7	56.11	12	56.09	56.30	-5	6,319	-0.08%
2020/12/08	10	54.80	19	55.17	56.00	-9	6,278	-0.14%
2020/12/07	9	54.83	12	55.49	55.00	-3	6,252	-0.05%
2020/12/04	5	54.34	0	0.00	54.30	5	6,197	0.08%
2020/12/03	1	53.80	9	54.47	53.80	-8	6,218	-0.13%
2020/12/02	4	55.10	2	55.50	55.10	2	6,206	0.03%
2020/12/01	7	55.43	10	55.02	55.80	-3	6,174	-0.05%
2020/11/30	10	56.91	6	57.12	56.80	4	6,154	0.06%
2020/11/27	4	57.00	10	55.81	57.00	-6	6,498	-0.09%
2020/11/26	4	53.03	1	52.80	53.20	3	6,505	0.05%
2020/11/25	29	55.02	5.1	55.16	53.20	24	6,450	0.37%
2020/11/24	12	52.43	12	52.68	53.20	0	6,030	0.00%
2020/11/23	7	51.90	9	52.51	52.80	-2	5,986	-0.03%
2020/11/20	4	50.63	10	51.10	50.50	-6	5,786	-0.10%
2020/11/19	13	50.15	3	50.67	50.10	10	5,727	0.17%
2020/11/18	3	51.17	12	50.87	50.40	-9	5,697	-0.16%
2020/11/17	1	49.10	7	49.25	49.95	-6	5,558	-0.11%
2020/11/16	7	49.36	13	49.13	49.80	-6	5,500	-0.11%
2020/11/13	1	48.00	0	0.00	48.00	1	5,523	0.02%
2020/11/12	24	49.40	16	47.65	47.65	8	5,513	0.15%
2020/11/11	3	48.63	8	49.51	49.95	-5	5,433	-0.09%
2020/11/10	0	0.00	4	48.86	47.65	-4	5,326	-0.08%
2020/11/09	3	47.78	0	0.00	47.90	3	5,253	0.06%
2020/11/06	0	0.00	4	48.20	47.70	-4	5,226	-0.08%
2020/11/05	2	47.95	3	48.23	48.15	-1	5,199	-0.02%
2020/11/03	1	46.45	0	0.00	46.60	1	5,143	0.02%
2020/11/02	2	45.55	0	0.00	46.00	2	5,193	0.04%
2020/10/30	5	46.60	7	46.16	44.90	-2	5,167	-0.04%
2020/10/29	2	47.73	0	0.00	47.30	2	5,093	0.04%
2020/10/28	8	48.82	18.1	49.12	48.45	-10.1	5,053	-0.20%
2020/10/27	10	48.80	6	48.42	48.80	4	4,838	0.08%
2020/10/26	3	47.23	5	47.37	47.45	-2	4,697	-0.04%
2020/10/23	8	48.51	8	48.13	48.25	0	4,629	0.00%
2020/10/22	66	48.01	84	48.05	48.25	-18	4,490	-0.40%
2020/10/21	20	47.36	122	46.14	46.80	-102	3,949	-2.58%	大賣/鉅額交易
2020/10/20	9	44.61	6	45.47	44.55	3	3,677	0.08%
2020/10/19	5	44.91	7	44.58	45.20	-2	3,537	-0.06%
2020/10/16	9	43.89	12	44.10	43.80	-3	3,411	-0.09%
2020/10/15	5	41.90	6	41.99	41.85	-1	3,144	-0.03%
2020/10/14	1	41.75	2	42.00	41.70	-1	3,089	-0.03%
2020/10/06	0	0.00	1	40.80	40.70	-1	3,045	-0.03%
2020/09/29	1	40.05	9	40.38	40.00	-8	3,119	-0.26%
2020/09/24	3	39.70	2	39.83	39.90	1	3,150	0.03%
2020/09/23	0	0.00	5	40.90	40.60	-5	3,214	-0.16%
2020/09/22	1.1	41.96	12	41.39	41.30	-10.9	3,202	-0.34%
2020/09/21	0	0.00	5	41.80	41.70	-5	3,166	-0.16%
2020/09/17	5	40.50	1	40.55	40.45	4	3,066	0.13%
2020/09/16	8	40.26	1	40.40	40.10	7	3,066	0.23%
2020/09/11	5	40.00	2	40.05	39.50	3	3,025	0.10%
2020/09/10	5	40.30	15	41.13	40.30	-10	2,994	-0.33%
2020/09/09	9	40.46	1	40.55	40.60	8	2,961	0.27%
2020/09/08	1	41.00	17	40.80	40.25	-16	2,957	-0.54%
2020/09/07	5	40.37	1	40.70	39.40	4	2,917	0.14%
2020/09/04	0	0.00	5	41.38	41.50	-5	2,853	-0.18%
2020/09/03	5	42.98	5	42.31	42.60	0	2,812	0.00%
2020/09/02	61	42.49	37	43.16	43.40	24	2,748	0.87%
2020/09/01	15	39.51	22	40.41	41.25	-7	2,280	-0.31%
2020/08/31	2	37.63	1	38.30	37.50	1	2,104	0.05%
2020/08/28	3	37.10	0	0.00	37.25	3	2,253	0.13%
2020/08/27	4	37.58	21	37.31	37.05	-17	2,424	-0.70%
2020/08/21	1	35.75	0	0.00	35.60	1	2,421	0.04%
2020/08/20	4	35.86	0	0.00	35.35	4	2,408	0.17%
2020/08/19	2	38.00	2	38.25	38.00	0	2,369	0.00%
2020/08/17	3	37.00	1	37.75	37.00	2	2,291	0.09%
2020/08/14	0	0.00	3	36.20	36.30	-3	2,262	-0.13%
2020/08/13	1	36.65	1	36.90	36.55	0	2,253	0.00%
2020/08/12	1	36.30	0	0.00	36.35	1	2,247	0.04%
2020/08/10	12	38.18	0	0.00	38.10	12	2,221	0.54%
2020/08/06	7	39.35	6	39.71	39.10	1	2,187	0.05%
2020/08/04	0	0.00	2	36.40	36.50	-2	2,125	-0.09%
2020/07/31	1	37.70	0	0.00	37.10	1	2,130	0.05%
2020/07/29	5	36.10	0	0.00	36.25	5	2,115	0.24%
2020/07/28	2	35.65	0	0.00	35.50	2	2,120	0.09%
2020/07/27	2	36.95	0	0.00	36.95	2	2,138	0.09%
2020/07/24	8	38.20	3	38.15	38.10	5	2,143	0.23%
2020/07/23	3	39.60	1	39.05	39.00	2	2,151	0.09%
2020/07/22	2	39.30	2	39.55	39.40	0	2,168	0.00%
2020/07/20	0	0.00	2	38.20	38.25	-2	2,268	-0.09%
2020/07/17	5	38.10	0	0.00	38.15	5	2,282	0.22%
2020/07/15	2	40.95	0	0.00	40.30	2	2,290	0.09%
2020/07/09	1	42.10	1	42.70	42.10	0	2,334	0.00%
2020/07/08	17	42.87	2	43.00	42.70	15	2,333	0.64%
2020/07/06	2	43.00	0	0.00	43.20	2	2,329	0.09%
2020/07/03	0	0.00	1	43.45	43.35	-1	2,374	-0.04%
2020/07/02	7	42.61	7	42.46	43.00	0	2,329	0.00%
2020/07/01	5	40.30	3	40.50	40.15	2	2,259	0.09%
2020/06/30	0	0.00	1	40.10	40.00	-1	2,257	-0.04%
2020/06/23	1	40.80	1	40.40	40.20	0	2,310	0.00%
2020/06/18	1	41.50	0	0.00	41.70	1	2,402	0.04%
2020/06/16	1	41.05	0	0.00	41.30	1	2,426	0.04%
2020/06/12	1	39.10	1	39.50	40.70	0	2,513	0.00%
2020/06/11	4	42.24	1	41.40	41.35	3	2,539	0.12%
2020/06/10	2	43.05	1	43.40	43.25	1	2,535	0.04%
2020/06/09	4	42.65	4	42.60	42.60	0	2,560	0.00%
2020/06/08	4	44.03	2	44.00	44.00	2	2,534	0.08%
2020/06/05	18	45.74	15	45.36	45.25	3	2,473	0.12%
2020/06/04	7	44.21	7	43.88	45.40	0	2,367	0.00%
2020/06/03	6	42.71	132	43.53	41.30	-126	2,160	-5.83%	大賣/鉅額交易
2020/06/02	0	0.00	2	39.90	40.00	-2	1,983	-0.10%
2020/06/01	1	39.60	5	39.25	39.45	-4	1,971	-0.20%
2020/05/28	10	36.93	4	37.03	36.80	6	1,922	0.31%
2020/05/25	2	36.85	0	0.00	37.20	2	1,940	0.10%
2020/05/22	67	37.73	0	0.00	37.55	67	1,944	3.45%
2020/05/20	0	0.00	4	38.20	37.60	-4	1,978	-0.20%
2020/05/15	1	38.05	0	0.00	37.40	1	2,000	0.05%
2020/05/14	25	38.83	2	38.70	38.15	23	1,995	1.15%
2020/05/13	0	0.00	2	39.15	39.50	-2	1,993	-0.10%
2020/05/11	0	0.00	4	40.00	39.60	-4	2,019	-0.20%
2020/05/08	1	38.55	0	0.00	38.85	1	2,045	0.05%
2020/05/07	4	38.96	2	38.55	38.55	2	2,045	0.10%
2020/05/06	0.1	38.05	0	0.00	38.00	0.1	2,038	0.00%
2020/05/05	0	0.00	1	38.10	38.15	-1	2,070	-0.05%
2020/04/30	5	38.39	6	38.14	38.30	-1	2,122	-0.05%
2020/04/29	1	38.25	2	38.30	38.10	-1	2,106	-0.05%
2020/04/27	2	38.03	0	0.00	38.00	2	2,130	0.09%
2020/04/24	2	38.13	0	0.00	37.40	2	2,117	0.09%
2020/04/23	8	37.86	4	37.45	38.00	4	2,085	0.19%
2020/04/22	2	35.45	2	35.75	36.15	0	2,028	0.00%
2020/04/21	1	35.50	0	0.00	35.80	1	2,027	0.05%
2020/04/15	1	35.35	1	35.85	35.80	0	1,964	0.00%
2020/04/13	0	0.00	3	34.27	34.20	-3	1,969	-0.15%
2020/04/10	1	33.80	6	33.89	33.95	-5	1,973	-0.25%
2020/04/09	1	34.00	9	34.04	34.00	-8	2,021	-0.40%
2020/04/08	2	32.75	5	32.40	33.55	-3	2,047	-0.15%
2020/04/07	0	0.00	2	31.05	31.05	-2	1,988	-0.10%
2020/03/30	3	29.25	0	0.00	30.00	3	2,044	0.15%
2020/03/27	5	30.00	7	30.11	29.80	-2	2,060	-0.10%
2020/03/26	2	29.68	1	29.75	29.80	1	2,169	0.05%
2020/03/25	10	29.76	4	29.33	30.20	6	2,239	0.27%
2020/03/24	4	28.30	8	28.24	28.35	-4	2,193	-0.18%
2020/03/23	0	0.00	1	26.80	26.80	-1	2,186	-0.05%
2020/03/20	3	28.55	0	0.00	28.05	3	2,267	0.13%
2020/03/19	5	26.60	0	0.00	26.55	5	2,263	0.22%
2020/03/18	5	29.45	15	29.66	29.50	-10	2,254	-0.44%
2020/03/17	0	0.00	1	33.40	32.45	-1	2,220	-0.05%
2020/03/16	4	39.14	4	37.15	36.05	0	2,190	0.00%
2020/03/13	131	36.95	1	37.05	40.00	130	2,216	5.87%	大買/鉅額交易
2020/03/12	3	43.52	0	0.00	41.00	3	2,237	0.13%
2020/03/10	1	45.75	3	45.38	45.85	-2	2,368	-0.08%
2020/03/06	1	46.80	1	47.00	46.80	0	2,342	0.00%
2020/03/05	5	46.65	0	0.00	46.70	5	2,331	0.21%
2020/03/04	0	0.00	2	45.63	45.90	-2	2,330	-0.09%
2020/03/03	0	0.00	1	45.35	45.20	-1	2,362	-0.04%
2020/03/02	2	44.03	0	0.00	44.25	2	2,358	0.08%
2020/02/27	1.1	44.76	3	44.62	43.90	-1.9	2,350	-0.08%
2020/02/26	2	45.45	1	45.65	45.85	1	2,334	0.04%
2020/02/25	2	46.13	2	45.80	45.80	0	2,342	0.00%
2020/02/24	3	46.75	0	0.00	46.70	3	2,338	0.13%
2020/02/21	1	47.65	9	47.51	47.60	-8	2,331	-0.34%
2020/02/19	1	46.60	0	0.00	46.60	1	2,306	0.04%
2020/02/17	7	46.47	0	0.00	46.70	7	2,293	0.31%
2020/02/13	1	46.85	9	46.65	46.30	-8	2,298	-0.35%
2020/02/12	6	46.37	3	46.37	46.70	3	2,323	0.13%
2020/02/11	11	46.22	2	46.75	46.30	9	2,333	0.39%
2020/02/10	4	43.60	2	44.98	44.65	2	2,283	0.09%
2020/02/06	3	46.48	6	46.23	45.65	-3	2,300	-0.13%
2020/02/04	4	45.40	8	44.73	45.30	-4	2,329	-0.17%
2020/02/03	13	42.32	6	42.55	43.10	7	2,510	0.28%
2020/01/31	12	44.52	4	44.10	45.00	8	2,526	0.32%
2020/01/30	8	46.15	1	46.00	45.65	7	2,545	0.28%
2020/01/17	6	51.23	1	50.90	50.90	5	2,538	0.20%
2020/01/16	2	51.20	0	0.00	51.20	2	2,553	0.08%
2020/01/14	0	0.00	3	52.20	52.10	-3	2,656	-0.11%
2020/01/13	0	0.00	3	52.00	52.00	-3	2,650	-0.11%
2020/01/09	2	51.40	0	0.00	51.60	2	2,667	0.07%
2020/01/07	4	50.75	1	51.20	51.20	3	2,638	0.11%
2020/01/06	8	51.14	3	51.57	51.20	5	2,617	0.19%
2020/01/03	6	53.03	0	0.00	52.20	6	2,584	0.23%
2020/01/02	2	54.40	1	54.20	53.60	1	2,523	0.04%
2019/12/31	7	53.50	2	53.90	53.60	5	2,439	0.20%
2019/12/27	3	54.30	1	54.20	54.10	2	2,403	0.08%
2019/12/26	4	54.45	2	54.40	54.20	2	2,384	0.08%
2019/12/25	3	53.87	13	54.40	54.90	-10	2,323	-0.43%
2019/12/24	10	53.41	3	53.20	53.20	7	2,263	0.31%
2019/12/23	19	53.96	13	54.22	53.80	6	2,231	0.27%
2019/12/20	3	52.90	7	53.64	53.80	-4	2,094	-0.19%
2019/12/18	1	52.00	0	0.00	51.60	1	1,994	0.05%
2019/12/17	6	52.70	3	52.57	51.90	3	1,988	0.15%
2019/12/16	5	51.70	0	0.00	51.80	5	1,893	0.26%
2019/12/13	4	50.88	10	50.79	50.70	-6	1,862	-0.32%
2019/12/12	2	51.60	3	52.20	51.80	-1	1,814	-0.06%
2019/12/11	1	51.80	0	0.00	51.70	1	1,778	0.06%
2019/12/10	2	53.00	3	53.30	52.00	-1	1,760	-0.06%
2019/12/09	4	52.93	1	52.80	53.00	3	1,715	0.17%
2019/12/06	8	51.48	20	52.62	52.60	-12	1,647	-0.73%
2019/12/05	1	50.00	1	50.40	50.40	0	1,492	0.00%
2019/12/04	1	49.30	0	0.00	49.50	1	1,507	0.07%
2019/12/03	1	49.20	0	0.00	49.15	1	1,520	0.07%
2019/12/02	1	49.20	0	0.00	49.40	1	1,516	0.07%
2019/11/28	1	51.30	2	51.55	50.80	-1	1,502	-0.07%
2019/11/27	0	0.00	3	49.70	50.00	-3	1,481	-0.20%
2019/11/26	0	0.00	1	49.30	49.50	-1	1,469	-0.07%
2019/11/22	1	48.90	1	48.90	48.90	0	1,455	0.00%
2019/11/20	0	0.00	11	48.00	48.00	-11	1,448	-0.76%
2019/11/19	3	48.53	0	0.00	48.40	3	1,473	0.20%
2019/11/18	1	48.65	1	48.45	48.45	0	1,506	0.00%
2019/11/14	2	48.23	4	48.41	48.80	-2	1,572	-0.13%
2019/11/13	4	49.19	0	0.00	49.30	4	1,590	0.25%
2019/11/11	7	50.14	3	50.80	49.60	4	1,625	0.25%
2019/11/08	0	0.00	9	49.95	50.90	-9	1,632	-0.55%
2019/11/06	4	51.08	3	50.50	50.30	1	1,629	0.06%
2019/11/05	0	0.00	6	51.88	51.60	-6	1,616	-0.37%
2019/11/01	1	51.30	0	0.00	50.90	1	1,578	0.06%
2019/10/31	11	51.46	7	51.79	51.00	4	1,571	0.25%
2019/10/30	0	0.00	2	50.20	50.30	-2	1,372	-0.15%
2019/10/29	2	49.35	0	0.00	49.10	2	1,351	0.15%
2019/10/24	0	0.00	1	48.95	49.80	-1	1,334	-0.07%
2019/10/23	1	49.30	0	0.00	49.30	1	1,357	0.07%
2019/10/18	0	0.00	3	46.80	46.30	-3	1,364	-0.22%
2019/10/04	2	45.60	0	0.00	45.60	2	1,557	0.13%
2019/09/23	0	0.00	1	47.75	47.75	-1	1,664	-0.06%
2019/09/20	0	0.00	1	46.80	47.10	-1	1,712	-0.06%
2019/09/18	1	46.70	1	46.60	46.65	0	1,740	0.00%
2019/09/12	1	46.40	1	46.30	46.20	0	1,805	0.00%
2019/09/09	1	46.00	1	46.20	46.00	0	1,887	0.00%
2019/09/06	2	47.50	1	47.00	46.70	1	1,891	0.05%
2019/09/05	1	47.20	1	47.70	46.55	0	1,889	0.00%
2019/09/03	1	46.50	0	0.00	46.25	1	1,927	0.05%
2019/09/02	1	46.20	2	46.60	46.85	-1	1,960	-0.05%
2019/08/30	1	45.70	1	46.20	46.40	0	1,972	0.00%
2019/08/29	3	45.65	0	0.00	45.65	3	1,982	0.15%
2019/08/26	1	44.55	0	0.00	44.55	1	2,095	0.05%
2019/08/23	0	0.00	1	46.55	46.20	-1	2,127	-0.05%
2019/08/21	0	0.00	2	46.00	46.30	-2	2,219	-0.09%
2019/08/20	3	45.02	0	0.00	45.05	3	2,197	0.14%
2019/08/19	0	0.00	4	45.08	45.85	-4	2,160	-0.19%
2019/08/16	2	42.30	2	43.00	43.50	0	2,130	0.00%
2019/08/15	3	43.05	4	43.33	43.05	-1	2,112	-0.05%
2019/08/14	3	45.08	0	0.00	44.50	3	2,092	0.14%
2019/08/13	7	45.34	6	45.30	45.00	1	2,075	0.05%
2019/08/08	0	0.00	1	46.00	45.95	-1	2,031	-0.05%
2019/08/07	9	45.71	6	45.22	44.90	3	2,064	0.15%
2019/08/06	0.1	45.30	0	0.00	44.95	0.1	2,108	0.00%
2019/08/05	1	45.10	0	0.00	45.15	1	2,209	0.05%
2019/08/02	6	48.22	5	47.00	47.00	1	2,269	0.04%
2019/07/31	0	0.00	1	49.80	49.85	-1	2,354	-0.04%
2019/07/30	1	49.40	1	48.85	48.85	0	2,390	0.00%
2019/07/29	5	49.85	6	48.88	48.85	-1	2,388	-0.04%
2019/07/26	0	0.00	1	50.20	50.20	-1	2,372	-0.04%
2019/07/25	5	50.40	5	50.54	50.50	0	2,380	0.00%
2019/07/24	5	52.70	0	0.00	53.00	5	2,352	0.21%
2019/07/19	5	51.60	3	51.40	51.40	2	2,286	0.09%
2019/07/18	5	50.90	0	0.00	51.00	5	2,325	0.21%
2019/07/17	4	53.10	4	52.10	52.10	0	2,327	0.00%
2019/07/15	4	52.00	4	53.30	52.80	0	2,307	0.00%
2019/07/12	0	0.00	4	51.40	51.40	-4	2,282	-0.18%
2019/07/11	5	51.20	1	50.90	50.90	4	2,281	0.18%
2019/07/10	4	51.40	9	51.50	51.50	-5	2,265	-0.22%
2019/07/09	5	51.14	0	0.00	51.00	5	2,278	0.22%
2019/07/05	5	51.70	6	51.62	51.60	-1	2,386	-0.04%
2019/07/04	7	51.33	0	0.00	51.40	7	2,456	0.28%
2019/07/03	0	0.00	5	50.80	50.80	-5	2,490	-0.20%
2019/07/02	5	51.60	0	0.00	51.50	5	2,502	0.20%
2019/07/01	4	50.50	11	50.92	51.50	-7	2,521	-0.28%
2019/06/28	0	0.00	7	49.71	49.80	-7	2,535	-0.28%
2019/06/27	2	49.58	17	49.81	49.50	-15	2,591	-0.58%
2019/06/25	5	47.65	5	47.10	47.10	0	2,608	0.00%
2019/06/24	7	47.14	5	47.50	47.50	2	2,665	0.08%
2019/06/21	11	47.64	11	46.98	47.60	0	2,686	0.00%
2019/06/20	15	46.65	2	46.75	47.40	13	2,689	0.48%
2019/06/19	0	0.00	1	45.35	45.85	-1	2,790	-0.04%
2019/06/18	2	44.30	1	44.55	44.35	1	2,858	0.03%
2019/06/14	0.1	44.60	0	0.00	44.35	0.1	2,901	0.00%
2019/06/13	2	44.95	3	44.97	45.05	-1	2,920	-0.03%
2019/06/11	0	0.00	7	43.34	44.00	-7	2,958	-0.24%
2019/06/10	9	42.78	23	42.80	42.85	-14	2,927	-0.48%
2019/06/06	3	41.85	3	41.72	41.75	0	2,908	0.00%
2019/06/05	8	42.42	5	42.95	42.05	3	2,901	0.10%
2019/06/04	4	42.43	1	42.80	42.30	3	2,908	0.10%
2019/06/03	2	42.83	3	42.58	42.55	-1	2,897	-0.03%
2019/05/31	8	43.54	0	0.00	43.00	8	2,876	0.28%
2019/05/30	1	43.70	6	43.53	43.50	-5	2,833	-0.18%
2019/05/29	8	44.26	1.4	43.29	43.00	6.6	2,814	0.23%
2019/05/28	2	48.00	0	0.00	47.60	2	2,741	0.07%
2019/05/23	13	47.54	1	47.80	47.50	12	2,789	0.43%
2019/05/22	1	48.70	3	48.97	48.40	-2	2,832	-0.07%
2019/05/21	5	48.13	0	0.00	48.40	5	2,866	0.17%
2019/05/20	1	48.00	1	47.80	48.00	0	2,885	0.00%
2019/05/17	0	0.00	1.4	48.10	48.10	-1.4	2,931	-0.05%
2019/05/15	1	48.50	2	48.78	48.80	-1	3,014	-0.03%
2019/05/14	18	48.05	11	47.88	48.25	7	3,079	0.23%
2019/05/13	3	50.80	2	51.10	48.80	1	3,220	0.03%
2019/05/10	13	55.42	5	54.20	54.20	8	3,442	0.23%
2019/05/09	8	56.76	4	56.75	56.40	4	3,402	0.12%
2019/05/08	2	55.85	4	56.20	55.80	-2	3,357	-0.06%
2019/05/07	3	56.73	2	57.25	57.00	1	3,421	0.03%
2019/05/06	0	0.00	5	55.20	55.00	-5	3,487	-0.14%
2019/05/02	4	55.20	0	0.00	55.30	4	3,742	0.11%
2019/04/29	0.1	55.40	0	0.00	55.00	0.1	3,738	0.00%
2019/04/24	1	59.40	2	58.90	57.80	-1	3,777	-0.03%
2019/04/22	1	57.60	0	0.00	58.20	1	3,724	0.03%
2019/04/16	2	57.20	0	0.00	57.20	2	3,696	0.05%
2019/04/12	0	0.00	1	58.70	56.10	-1	3,810	-0.03%
2019/04/11	7.2	57.94	2	57.40	58.30	5.2	3,846	0.14%
2019/04/10	2	59.30	2	57.80	57.70	0	3,825	0.00%
2019/04/09	0	0.00	6	56.70	57.60	-6	3,756	-0.16%
2019/04/08	1	56.50	1	56.90	56.50	0	3,736	0.00%
2019/04/03	1	57.20	1	57.40	57.10	0	3,740	0.00%
2019/04/02	0	0.00	3	57.00	56.70	-3	3,744	-0.08%
2019/04/01	0	0.00	4	56.70	55.60	-4	3,739	-0.11%
2019/03/29	2	55.85	1.2	56.30	56.20	0.8	3,683	0.02%
2019/03/28	3.1	55.66	1	55.10	55.10	2.1	3,681	0.06%
2019/03/27	1.4	56.01	2	55.70	56.10	-0.6	3,659	-0.02%
2019/03/26	2	54.65	2	54.40	54.20	0	3,655	0.00%
2019/03/25	1	54.90	1	54.80	54.80	0	3,697	0.00%
2019/03/22	8.2	55.01	8	55.10	55.40	0.2	3,689	0.01%
2019/03/21	7	51.31	13	53.25	53.60	-6	3,598	-0.17%
2019/03/20	8	52.00	0	0.00	51.40	8	3,496	0.23%
2019/03/19	2	52.05	3	52.23	52.30	-1	3,533	-0.03%
2019/03/18	1	52.60	2	52.65	52.80	-1	3,527	-0.03%
2019/03/15	4	52.70	0	0.00	52.90	4	3,552	0.11%
2019/03/14	1	54.00	0	0.00	52.40	1	3,541	0.03%
2019/03/13	1	53.80	0	0.00	53.50	1	3,576	0.03%
2019/03/08	3	53.87	0	0.00	53.40	3	3,794	0.08%
2019/03/07	0	0.00	1	56.00	54.90	-1	3,841	-0.03%
2019/03/04	1	55.50	0	0.00	56.10	1	4,347	0.02%
2019/02/27	1	55.50	0	0.00	55.50	1	4,376	0.02%
2019/02/26	0	0.00	1	57.10	57.00	-1	4,368	-0.02%
2019/02/25	1	56.90	0	0.00	57.70	1	4,435	0.02%
2019/02/22	1	57.00	7	57.34	57.00	-6	4,468	-0.13%
2019/02/21	1	57.10	1	57.40	57.70	0	4,510	0.00%
2019/02/20	1	58.40	6	58.97	58.40	-5	4,587	-0.11%
2019/02/19	1	58.60	0	0.00	57.80	1	4,618	0.02%
2019/02/15	2	59.30	4	59.75	58.70	-2	4,726	-0.04%
2019/02/14	12	59.00	3	58.90	58.90	9	4,714	0.19%
2019/02/13	10	59.12	12	59.43	58.70	-2	4,705	-0.04%
2019/02/12	8	58.18	0	0.00	58.70	8	4,638	0.17%
2019/02/11	1	59.80	6	58.60	59.10	-5	4,518	-0.11%
2019/01/30	7	56.40	7	56.84	56.00	0	4,261	0.00%
2019/01/29	8	56.30	2	56.00	56.60	6	4,265	0.14%
2019/01/28	0	0.00	9	56.17	55.50	-9	4,233	-0.21%
2019/01/25	7	54.23	2	53.50	53.50	5	4,227	0.12%
2019/01/24	4	55.15	8	57.13	54.90	-4	4,223	-0.09%
2019/01/23	1	54.00	0	0.00	54.40	1	4,104	0.02%
2019/01/22	3	54.07	3	53.30	53.10	0	4,155	0.00%
2019/01/21	1	54.10	1	54.70	54.80	0	4,151	0.00%
2019/01/18	1	53.00	1	53.70	53.70	0	4,164	0.00%
2019/01/17	1	54.20	1	53.30	53.30	0	4,207	0.00%
2019/01/16	0	0.00	6	55.23	55.60	-6	4,179	-0.14%
2019/01/15	2	53.05	1	53.80	53.40	1	4,146	0.02%
2019/01/14	2	52.90	2	52.45	52.10	0	4,149	0.00%
2019/01/11	1	52.50	1	52.70	52.80	0	4,159	0.00%
2019/01/10	0	0.00	2	52.60	52.70	-2	4,176	-0.05%
2019/01/08	0	0.00	2	56.50	54.40	-2	4,219	-0.05%
2019/01/07	0	0.00	1	54.80	55.10	-1	4,241	-0.02%
2019/01/02	0	0.00	3	52.97	52.30	-3	4,218	-0.07%
2018/12/25	4	49.70	5	50.08	51.10	-1	4,319	-0.02%
2018/12/24	1	50.00	1	50.90	51.00	0	4,299	0.00%
2018/12/22	0	0.00	6	49.53	49.60	-6	4,272	-0.14%
2018/12/21	5	47.50	1	48.30	48.70	4	4,289	0.09%
2018/12/20	6	48.06	8	47.98	47.70	-2	4,276	-0.05%
2018/12/19	8	47.78	0	0.00	47.45	8	4,266	0.19%
2018/12/18	0	0.00	7	49.05	49.00	-7	4,261	-0.16%
2018/12/13	1	54.00	3	53.53	54.00	-2	4,328	-0.05%
2018/12/12	5	55.06	1	54.70	54.20	4	4,413	0.09%
2018/12/11	5	52.00	0	0.00	52.00	5	4,355	0.11%
2018/12/10	0	0.00	3	51.17	51.20	-3	4,357	-0.07%
2018/12/07	3	53.87	0	0.00	54.60	3	4,320	0.07%
2018/12/06	1	54.00	0	0.00	53.50	1	4,357	0.02%
2018/12/05	7	56.79	1	56.10	56.60	6	4,290	0.14%
2018/12/04	7	59.37	1	61.00	58.90	6	4,250	0.14%
2018/12/03	7	60.39	1	60.40	60.80	6	4,208	0.14%
2018/11/30	3	57.20	2	57.80	56.80	1	4,077	0.02%
2018/11/29	3	56.40	8	57.56	56.40	-5	4,002	-0.12%
2018/11/28	6	57.03	28	55.97	56.60	-22	3,862	-0.57%
2018/11/27	4	53.58	5	53.38	53.50	-1	3,600	-0.03%
2018/11/26	0	0.00	3	51.30	51.30	-3	3,471	-0.09%
2018/11/23	1	51.30	3	50.67	49.50	-2	3,429	-0.06%
2018/11/22	10	51.74	5	52.02	50.20	5	3,417	0.15%
2018/11/21	13	50.95	5	51.06	51.00	8	3,355	0.24%
2018/11/20	0	0.00	2	50.90	50.20	-2	3,337	-0.06%
2018/11/19	2	48.70	1	50.00	50.30	1	3,274	0.03%
2018/11/16	2	46.75	0	0.00	47.00	2	3,164	0.06%
2018/11/15	1	48.10	1	47.55	48.10	0	3,115	0.00%
2018/11/14	12	49.65	12	48.83	47.00	0	3,072	0.00%
2018/11/12	0	0.00	1	52.00	49.50	-1	2,945	-0.03%
2018/11/08	10	53.34	6	53.65	52.90	4	2,915	0.14%
2018/11/07	1	52.40	1	53.00	52.90	0	2,858	0.00%
2018/11/02	0	0.00	4	51.43	50.30	-4	2,981	-0.13%
2018/11/01	0	0.00	4	49.33	49.70	-4	2,907	-0.14%
2018/10/31	1	44.75	4	45.96	46.30	-3	2,809	-0.11%
2018/10/30	0	0.00	5	42.54	43.25	-5	2,671	-0.19%
2018/10/24	4	43.84	0	0.00	42.75	4	2,589	0.15%
2018/10/23	0	0.00	5	43.98	43.65	-5	2,590	-0.19%
2018/10/16	1	47.90	3	47.67	47.35	-2	2,642	-0.08%
2018/10/12	10	43.25	9	43.01	44.60	1	2,624	0.04%
2018/10/11	15	43.53	0	0.00	43.40	15	2,574	0.58%
2018/10/09	6	47.98	2	48.95	48.20	4	2,583	0.15%
2018/10/08	3	48.07	3	49.20	50.00	0	2,543	0.00%
2018/10/05	4	53.65	0	0.00	52.90	4	2,508	0.16%
2018/10/02	5	61.20	0	0.00	61.10	5	2,527	0.20%
2018/09/25	1	65.40	0	0.00	64.50	1	2,983	0.03%
2018/09/19	6	59.02	0	0.00	57.90	6	3,069	0.20%
2018/09/18	3	61.27	2	61.40	59.80	1	3,060	0.03%
2018/09/17	0	0.00	0.1	64.50	64.00	-0.1	2,995	0.00%
2018/09/14	0	0.00	1	66.80	66.80	-1	3,006	-0.03%
2018/09/13	1	63.20	0	0.00	64.20	1	3,087	0.03%
2018/09/12	4	64.08	0	0.00	63.20	4	3,396	0.12%
2018/09/10	2	67.20	0	0.00	67.30	2	3,515	0.06%
2018/09/07	2	71.05	0	0.00	70.00	2	3,510	0.06%
2018/08/31	1	74.90	1	73.90	73.50	0	3,744	0.00%
2018/08/30	0	0.00	1	74.20	74.40	-1	3,785	-0.03%
2018/08/29	1	75.10	1	75.90	75.20	0	3,879	0.00%
2018/08/27	5	74.10	1	74.40	74.40	4	4,094	0.10%
2018/08/24	1	69.70	0	0.00	69.90	1	4,453	0.02%
2018/08/22	4	70.75	0	0.00	69.60	4	4,783	0.08%
2018/08/21	4	68.70	1	69.00	69.70	3	4,775	0.06%
2018/08/20	8	67.91	2	66.90	67.20	6	4,774	0.13%
2018/08/17	1	70.70	0	0.00	70.00	1	4,747	0.02%
2018/08/16	0.1	70.50	0	0.00	70.00	0.1	4,730	0.00%
2018/08/15	5	69.12	1	69.20	69.00	4	4,721	0.08%
2018/08/14	0	0.00	1	68.80	69.30	-1	4,721	-0.02%
2018/08/13	5	68.64	4	68.23	67.50	1	4,716	0.02%
2018/08/10	3	72.20	0	0.00	71.90	3	4,672	0.06%
2018/08/09	2	77.45	0	0.00	75.00	2	4,613	0.04%
2018/08/08	2	82.90	0	0.00	81.00	2	4,537	0.04%
2018/08/07	0	0.00	3	81.97	82.00	-3	4,589	-0.07%
2018/08/06	0	0.00	2	83.20	82.20	-2	4,603	-0.04%
2018/08/03	0	0.00	1	83.40	82.50	-1	4,602	-0.02%
2018/08/02	1	82.20	0	0.00	83.00	1	4,599	0.02%
2018/08/01	2	85.45	3	85.23	85.00	-1	4,584	-0.02%
2018/07/31	1	83.30	5	83.56	84.00	-4	4,577	-0.09%
2018/07/27	2	84.10	2	84.40	84.20	0	4,571	0.00%
2018/07/26	1	84.70	5	84.18	84.20	-4	4,568	-0.09%
2018/07/25	1	81.70	8	81.43	82.50	-7	4,528	-0.15%
2018/07/24	2	80.50	3	79.93	79.90	-1	4,505	-0.02%
2018/07/23	0	0.00	10	81.08	80.70	-10	4,511	-0.22%
2018/07/20	2	82.60	0	0.00	83.40	2	4,512	0.04%
2018/07/18	1	85.90	2	84.50	84.30	-1	4,522	-0.02%
2018/07/17	22	85.51	3	87.20	85.10	19	4,520	0.42%
2018/07/16	13	87.42	1	89.00	87.10	12	4,515	0.27%
2018/07/13	0	0.00	1	88.50	90.40	-1	4,511	-0.02%
2018/07/12	2	86.20	1	85.20	88.40	1	4,484	0.02%
2018/07/10	1	88.60	1	86.40	87.00	0	4,458	0.00%
2018/07/09	1	88.10	0	0.00	88.90	1	4,442	0.02%
2018/07/06	1	87.20	5	87.68	88.90	-4	4,457	-0.09%
2018/07/05	5	90.44	2	90.60	88.50	3	4,481	0.07%
2018/07/04	12	94.92	15	95.42	93.30	-3	4,367	-0.07%
2018/07/03	3	94.63	21.1	96.94	97.20	-18.1	4,295	-0.42%
2018/07/02	2	90.10	17	90.42	90.60	-15	4,073	-0.37%
2018/06/29	0	0.00	6	85.75	86.40	-6	3,952	-0.15%
2018/06/28	1	85.60	7	85.66	86.50	-6	3,929	-0.15%
2018/06/27	4	84.85	5	86.02	83.80	-1	3,934	-0.03%
2018/06/26	0	0.00	1	81.40	83.00	-1	3,878	-0.03%
2018/06/25	3	83.37	2	82.95	83.50	1	3,882	0.03%
2018/06/22	4	87.53	3	86.80	83.50	1	3,944	0.03%
2018/06/21	23	89.15	20	89.41	87.00	3	3,871	0.08%
2018/06/20	1	83.20	9	86.62	88.30	-8	3,575	-0.22%
2018/06/13	2	84.95	1	85.10	83.40	1	3,466	0.03%
2018/06/12	6	86.72	0	0.00	86.40	6	3,437	0.17%
2018/06/11	3	85.50	1	86.10	86.10	2	3,374	0.06%
2018/06/07	1	84.40	2	84.70	85.40	-1	3,394	-0.03%
2018/06/06	4	83.43	2	82.35	84.30	2	3,493	0.06%
2018/06/05	1	84.60	31	84.41	80.50	-30	3,528	-0.85%
2018/06/04	21	88.98	10	87.00	83.50	11	3,721	0.30%
2018/06/01	31	89.91	2	88.80	87.30	29	3,737	0.78%
2018/05/31	3	81.80	9	82.98	85.30	-6	3,355	-0.18%
2018/05/30	2	77.00	0	0.00	77.60	2	3,089	0.06%
2018/05/29	1	74.30	0	0.00	74.80	1	3,076	0.03%
2018/05/28	0	0.00	5	75.84	75.70	-5	3,108	-0.16%
2018/05/18	0	0.00	1	74.80	75.30	-1	3,191	-0.03%
2018/05/17	5	77.50	6	77.40	77.50	-1	3,207	-0.03%
2018/05/15	0	0.00	1	79.90	77.90	-1	3,201	-0.03%
2018/05/14	0	0.00	4	76.88	76.50	-4	3,199	-0.13%
2018/05/08	0.1	74.00	0	0.00	74.00	0.1	3,201	0.00%
2018/05/02	0	0.00	5	72.00	71.60	-5	3,218	-0.16%
2018/04/30	0	0.00	1	68.60	68.40	-1	3,204	-0.03%
2018/04/27	5	68.00	5	67.80	67.80	0	3,242	0.00%
2018/04/26	5	69.80	0	0.00	67.10	5	3,272	0.15%
2018/04/25	5	68.50	7	69.43	69.40	-2	3,290	-0.06%
2018/04/24	6	71.83	5	68.50	68.50	1	3,283	0.03%
2018/04/23	4	77.10	3	74.50	74.50	1	3,240	0.03%
2018/04/20	7	77.00	6	77.50	77.40	1	3,243	0.03%
2018/04/19	2	75.30	3	77.87	77.70	-1	3,236	-0.03%
2018/04/18	4	74.95	3	75.10	74.60	1	3,224	0.03%
2018/04/17	7	75.50	0	0.00	75.10	7	3,260	0.21%
2018/04/13	27	81.00	14	80.41	80.50	13	3,278	0.40%
2018/04/12	2	79.70	2	80.40	80.00	0	3,293	0.00%
2018/04/11	0	0.00	2	80.95	79.90	-2	3,357	-0.06%
2018/04/10	1	76.50	0	0.00	75.90	1	3,340	0.03%
2018/04/09	10	76.60	0	0.00	76.50	10	3,450	0.29%
2018/04/02	0	77.30	0	0.00	76.60	0	3,562	0.00%
2018/03/30	2	79.20	0	0.00	78.80	2	3,559	0.06%
2018/03/28	0	0.00	1	81.00	78.60	-1	3,525	-0.03%
2018/03/27	2	80.95	7	82.07	81.70	-5	3,505	-0.14%
2018/03/22	0	0.00	5	80.22	79.80	-5	3,464	-0.14%
2018/03/19	4	81.30	0	0.00	81.10	4	3,476	0.12%
2018/03/14	2	82.20	0	0.00	82.10	2	3,527	0.06%
2018/03/12	1	82.30	1	84.00	82.60	0	3,530	0.00%
2018/03/09	2	83.80	1	81.50	81.60	1	3,432	0.03%
2018/03/08	30	81.22	43	81.70	82.80	-13	3,360	-0.39%
2018/03/07	1	77.20	4	76.83	75.30	-3	3,080	-0.10%
2018/03/01	0	0.00	1	70.50	73.10	-1	3,064	-0.03%
2018/02/27	2	70.25	2.1	71.81	71.00	-0.1	3,039	0.00%
2018/02/22	5	66.60	0	0.00	66.80	5	3,214	0.16%
2018/02/21	2	66.20	1	65.50	67.00	1	3,266	0.03%
2018/02/12	0.1	61.90	0	0.00	61.90	0.1	3,317	0.00%
2018/02/06	1	63.20	0.1	61.90	62.10	0.9	3,331	0.03%
2018/02/05	1	68.00	0	0.00	67.50	1	3,291	0.03%
2018/01/26	0	0.00	0.1	70.70	70.60	-0.1	3,937	0.00%
2018/01/25	6	71.68	0	0.00	71.10	6	4,028	0.15%
2018/01/23	0.1	71.00	3	70.50	71.00	-2.9	4,148	-0.07%
2018/01/22	1	69.20	5	69.40	69.60	-4	4,185	-0.10%
2018/01/19	2	70.95	0	0.00	70.60	2	4,283	0.05%
2018/01/18	0	0.00	1	71.90	71.90	-1	4,332	-0.02%
2018/01/17	5	71.66	3	71.77	71.50	2	4,412	0.05%
2018/01/16	0	0.00	1	72.40	73.10	-1	4,416	-0.02%
2018/01/15	2	71.10	1	72.00	72.00	1	4,443	0.02%
2018/01/12	1	69.50	3	71.37	72.50	-2	4,572	-0.04%
2018/01/11	6	70.78	4	69.75	69.90	2	4,595	0.04%
2018/01/10	2	72.30	1	72.80	71.10	1	4,588	0.02%
2018/01/09	7	74.96	12	75.06	73.80	-5	4,654	-0.11%
2018/01/08	2	79.30	8	78.98	77.00	-6	4,645	-0.13%
2018/01/05	21	79.80	16	78.80	80.00	5	4,683	0.11%
2018/01/04	11	78.65	7	77.29	78.60	4	4,733	0.08%
2018/01/03	9	76.14	13	75.81	75.80	-4	4,721	-0.08%
2018/01/02	9	73.57	11.1	72.80	75.30	-2.1	4,673	-0.04%