台耀 (4746)-元富-松德券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
98.7
漲跌
▼2.8
漲幅
-2.76%
成交量
2,439張
產業
上市生技醫療類股
366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

台耀 (4746)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/03	0	0.00	1	99.60	98.70	-1	2,928	-0.03%
2024/04/30	1	101.00	0	0.00	101.00	1	2,988	0.03%
2024/04/29	1	99.90	0.5	101.56	102.00	0.5	3,029	0.02%
2024/04/26	1.5	100.83	20	101.48	100.00	-18.5	3,112	-0.59%
2024/04/25	0	0.00	3	101.50	100.00	-3	3,438	-0.09%
2024/04/24	2	102.00	0.1	104.50	102.00	1.9	3,690	0.05%
2024/04/23	1.1	100.50	2	100.25	101.00	-0.9	3,767	-0.02%
2024/04/22	20	99.10	4	98.60	98.70	16	3,815	0.42%
2024/04/19	0	106.50	0.3	106.50	101.00	-0.3	3,825	-0.01%
2024/04/18	0.3	105.51	0	0.00	106.50	0.3	3,818	0.01%
2024/04/17	0	0.00	1.6	107.31	105.50	-1.6	3,878	-0.04%
2024/04/16	1.1	107.57	2.1	108.08	107.50	-1	3,922	-0.02%
2024/04/15	1.5	111.35	1.8	112.49	110.00	-0.2	3,978	-0.01%
2024/04/12	2.8	114.02	2.9	114.07	113.00	-0.1	4,080	0.00%
2024/04/11	5.7	118.05	9.8	118.48	115.00	-4.1	4,176	-0.10%
2024/04/10	13.9	113.97	5.2	115.32	115.50	8.7	4,106	0.21%
2024/04/09	1.2	110.05	9.7	109.77	110.00	-8.5	4,028	-0.21%
2024/04/08	6.4	109.61	2.7	112.02	106.00	3.8	3,973	0.09%
2024/04/03	12.8	113.97	3	115.49	116.50	9.8	3,832	0.26%
2024/04/02	2.2	110.23	2.6	110.73	110.00	-0.3	3,794	-0.01%
2024/04/01	3.6	110.98	4.8	111.34	111.50	-1.3	3,770	-0.03%
2024/03/29	3.1	109.32	10.6	108.19	107.50	-7.4	3,744	-0.20%
2024/03/28	7.6	111.12	18	111.19	109.00	-10.4	3,720	-0.28%
2024/03/27	27	110.26	12.3	110.09	112.00	14.7	3,695	0.40%
2024/03/26	3.6	106.40	4.8	106.02	103.50	-1.2	3,591	-0.03%
2024/03/25	3.7	101.96	2	103.00	102.50	1.7	3,593	0.05%
2024/03/22	2	99.46	0	0.00	100.50	2	3,618	0.06%
2024/03/21	0	0.00	6	99.15	100.00	-6	3,680	-0.16%
2024/03/19	6	101.25	0.1	102.50	100.00	5.9	3,736	0.16%
2024/03/18	0	0.00	1.1	101.50	100.50	-1.1	3,778	-0.03%
2024/03/15	0.2	100.00	1.8	99.82	99.80	-1.6	3,801	-0.04%
2024/03/14	1.8	100.84	0	0.00	101.00	1.8	3,802	0.05%
2024/03/13	0	101.50	0	0.00	97.00	0	3,810	0.00%
2024/03/12	0	0.00	0.1	102.00	100.00	-0.1	3,813	0.00%
2024/03/11	0.1	100.50	0.3	103.50	99.90	-0.2	3,945	-0.01%
2024/03/08	0.3	104.31	15.1	104.50	102.00	-14.8	4,021	-0.37%
2024/03/07	23.1	103.17	7	102.86	103.00	16.1	4,068	0.40%
2024/03/06	1	104.00	7.5	107.11	104.00	-6.5	4,063	-0.16%
2024/03/05	10.9	113.23	1.2	113.81	110.00	9.7	4,017	0.24%
2024/03/04	0.8	107.00	0	108.00	107.00	0.8	3,949	0.02%
2024/03/01	0	0.00	2	108.50	108.00	-2	4,037	-0.05%
2024/02/29	0.8	112.06	2.2	110.99	110.00	-1.5	4,216	-0.03%
2024/02/27	3.5	112.13	3.5	112.34	110.50	0	4,228	0.00%
2024/02/26	5.5	112.35	0.2	111.50	113.00	5.3	4,273	0.12%
2024/02/23	0.2	109.50	0.1	109.50	109.50	0.1	4,286	0.00%
2024/02/22	0.1	110.88	0.8	111.64	108.50	-0.7	4,389	-0.02%
2024/02/21	7.8	111.85	1.6	109.58	112.00	6.2	4,529	0.14%
2024/02/20	0.6	104.00	0	0.00	106.00	0.6	4,566	0.01%
2024/02/19	1	106.00	0	0.00	104.00	1	4,593	0.02%
2024/02/16	0	107.00	0.3	109.00	106.00	-0.3	4,660	-0.01%
2024/02/15	0.4	110.79	43.2	111.03	108.50	-42.8	4,724	-0.91%
2024/02/05	3.2	110.74	1	110.50	112.50	2.2	4,749	0.05%
2024/02/02	1	110.00	0.9	111.23	111.50	0.1	4,740	0.00%
2024/02/01	1.9	113.00	5	111.28	111.50	-3.1	4,735	-0.07%
2024/01/31	6	112.40	1.2	113.22	112.50	4.7	4,691	0.10%
2024/01/30	3.3	114.58	10.2	115.03	114.00	-7	4,668	-0.15%
2024/01/29	2.5	116.02	9.6	117.32	115.50	-7.2	4,641	-0.15%
2024/01/26	7.6	117.86	0.2	118.49	117.00	7.5	4,593	0.16%
2024/01/25	0.2	115.91	0.8	115.91	116.00	-0.6	4,495	-0.01%
2024/01/24	1.4	115.50	4.6	116.04	116.50	-3.2	4,453	-0.07%
2024/01/23	3.2	115.22	1.2	115.18	114.50	2	4,426	0.04%
2024/01/22	1.8	114.00	15.7	114.57	114.00	-13.9	4,394	-0.32%
2024/01/19	20.6	115.41	6.4	116.63	116.50	14.2	4,347	0.33%
2024/01/18	20.8	113.26	1.7	112.67	114.50	19	4,035	0.47%
2024/01/17	0.4	106.58	1.4	105.79	106.50	-0.9	3,783	-0.02%
2024/01/16	0.5	105.00	1.5	104.57	106.00	-1	3,725	-0.03%
2024/01/15	2.2	102.98	0	0.00	104.50	2.2	3,675	0.06%
2024/01/12	0	0.00	6.5	102.88	101.00	-6.5	3,643	-0.18%
2024/01/11	10.9	105.56	5.2	105.00	104.00	5.7	3,622	0.16%
2024/01/10	7.1	102.65	9.2	101.71	102.50	-2.1	3,552	-0.06%
2024/01/09	6.3	99.83	34	100.14	99.00	-27.7	3,488	-0.79%
2024/01/08	7	102.21	95.6	104.09	103.00	-88.6	3,406	-2.60%
2024/01/05	12.6	104.42	26	105.02	106.00	-13.4	3,282	-0.41%
2024/01/04	6	99.83	7.9	101.61	99.50	-1.9	3,150	-0.06%
2024/01/03	15	101.00	3.3	101.43	101.00	11.7	3,125	0.38%
2024/01/02	3	101.66	2.2	100.31	102.00	0.9	3,135	0.03%
2023/12/29	5.1	102.35	6.4	101.69	102.00	-1.3	3,112	-0.04%
2023/12/28	1.7	100.06	4.6	99.47	99.00	-2.9	3,058	-0.09%
2023/12/27	0.5	98.39	0.1	98.00	98.20	0.4	3,040	0.01%
2023/12/26	0.1	96.10	1	97.50	96.90	-0.9	3,035	-0.03%
2023/12/22	4.2	95.96	0	0.00	95.30	4.2	3,021	0.14%
2023/12/21	3	96.27	2.4	97.02	96.40	0.6	3,013	0.02%
2023/12/20	1.4	98.33	0	0.00	97.30	1.4	3,004	0.05%
2023/12/19	26.1	96.59	2.4	99.81	96.50	23.7	2,960	0.80%
2023/12/18	67.4	101.51	2.9	102.37	99.70	64.6	2,935	2.20%
2023/12/15	64	97.24	1.1	98.56	98.90	62.9	2,873	2.19%
2023/12/14	0.1	96.98	0.3	97.51	95.80	-0.2	2,897	-0.01%
2023/12/13	5.5	97.75	70.1	97.05	96.50	-64.6	2,891	-2.23%
2023/12/12	0.2	101.00	0	0.00	99.80	0.2	2,901	0.01%
2023/12/11	0	0.00	0.1	102.50	101.50	-0.1	2,943	0.00%
2023/12/08	0.1	103.50	35.8	102.88	103.00	-35.7	2,974	-1.20%
2023/12/07	5.3	103.83	1.2	104.00	104.50	4.1	2,983	0.14%
2023/12/06	105.7	102.11	10.8	100.84	101.50	94.9	3,014	3.15%	大買/
2023/12/05	6.6	105.21	3.7	105.12	107.00	2.9	2,929	0.10%
2023/12/04	2.6	104.08	6.5	104.11	106.00	-3.9	2,938	-0.13%
2023/12/01	3.2	102.00	4.3	102.29	101.50	-1.1	2,915	-0.04%
2023/11/30	1.2	102.30	1.8	101.39	100.00	-0.6	2,885	-0.02%
2023/11/29	1.7	101.36	1.2	101.49	101.50	0.5	2,885	0.02%
2023/11/28	43.5	102.19	46.2	101.95	102.50	-2.7	2,953	-0.09%
2023/11/27	12.7	101.23	5.2	102.37	101.00	7.5	2,876	0.26%
2023/11/24	5.2	98.04	18.8	97.65	97.60	-13.6	2,696	-0.50%
2023/11/22	2	99.50	12.7	100.13	99.90	-10.7	2,644	-0.40%
2023/11/21	20.4	99.66	18.7	99.54	98.50	1.7	2,607	0.07%
2023/11/20	14.7	96.59	4	98.18	99.00	10.7	2,504	0.43%
2023/11/17	8.8	93.29	0.7	92.79	93.60	8	2,340	0.34%
2023/11/16	2.6	92.08	7.8	91.23	89.80	-5.2	2,273	-0.23%
2023/11/15	3.2	91.66	1.8	92.15	91.10	1.4	2,235	0.06%
2023/11/14	8.4	88.35	2.2	88.16	90.80	6.2	2,220	0.28%
2023/11/13	48.9	81.44	1	83.07	83.60	47.8	2,285	2.09%
2023/11/10	6	87.47	0.6	87.36	86.00	5.5	2,261	0.24%
2023/11/09	0.6	87.44	0	87.50	86.60	0.5	2,284	0.02%
2023/11/08	0	86.30	0	0.00	86.40	0	2,365	0.00%
2023/11/07	3	87.40	3.4	86.93	85.80	-0.4	2,454	-0.02%
2023/11/06	0.5	86.51	0	86.60	87.30	0.5	2,563	0.02%
2023/11/03	3	86.63	1	87.00	86.30	2	2,642	0.08%
2023/11/02	0.1	86.56	1.2	86.25	87.40	-1.1	2,714	-0.04%
2023/11/01	1.5	86.87	0.7	86.76	87.10	0.8	2,826	0.03%
2023/10/31	1.7	86.09	0	87.70	85.90	1.7	3,193	0.05%
2023/10/30	3.2	87.50	3.2	87.49	87.40	0	3,962	0.00%
2023/10/27	4.4	86.98	4.8	87.09	87.30	-0.5	4,327	-0.01%
2023/10/26	2.4	84.40	4.4	85.23	84.00	-2	4,426	-0.04%
2023/10/25	2.5	86.05	2.5	85.37	85.70	0	4,505	0.00%
2023/10/24	4.6	84.36	9.2	84.32	85.00	-4.5	4,660	-0.10%
2023/10/23	1.6	81.95	0.2	82.28	82.10	1.4	4,767	0.03%
2023/10/20	1.1	79.42	16.8	79.25	80.00	-15.7	4,969	-0.32%
2023/10/19	1.8	80.36	15.3	79.30	79.60	-13.5	5,188	-0.26%
2023/10/18	1.3	79.47	5	79.20	78.80	-3.7	5,673	-0.06%
2023/10/17	4	80.78	12	80.04	79.80	-8	5,903	-0.14%
2023/10/16	1	82.30	0	0.00	82.00	1	6,166	0.02%
2023/10/13	0	0.00	1	83.70	83.30	-1	6,320	-0.02%
2023/10/12	1	83.80	0	0.00	84.00	1	6,494	0.02%
2023/10/11	0	0.00	4	84.50	83.10	-4	6,684	-0.06%
2023/10/06	3	84.13	3	84.20	83.80	0	6,800	0.00%
2023/10/05	1	85.80	0	0.00	86.00	1	6,882	0.01%
2023/10/04	2	86.15	3	86.63	86.30	-1	7,080	-0.01%
2023/10/03	3	86.47	6.4	89.39	85.90	-3.4	7,333	-0.05%
2023/10/02	8.4	88.80	0.7	87.60	88.60	7.7	7,525	0.10%
2023/09/28	0.7	87.40	2	87.55	87.70	-1.3	7,756	-0.02%
2023/09/27	2	86.90	0	0.00	86.70	2	7,812	0.03%
2023/09/25	2	87.05	3.1	87.13	87.40	-1.1	7,963	-0.01%
2023/09/22	1.1	85.25	0.2	85.70	85.90	0.9	8,060	0.01%
2023/09/21	1.2	86.58	0	0.00	85.60	1.2	8,391	0.01%
2023/09/19	3	90.13	1.3	89.58	88.50	1.7	9,334	0.02%
2023/09/18	0.3	92.16	0.6	92.11	92.20	-0.4	9,351	0.00%
2023/09/15	2.6	92.89	5.1	93.85	91.70	-2.5	9,360	-0.03%
2023/09/14	7.1	92.31	7.6	92.24	93.40	-0.4	9,306	0.00%
2023/09/13	5.6	91.01	1.1	91.14	92.30	4.4	9,252	0.05%
2023/09/12	1.1	90.48	5.4	90.79	90.80	-4.3	9,226	-0.05%
2023/09/11	1.4	90.76	2	91.62	88.70	-0.6	9,201	-0.01%
2023/09/08	2	90.64	10.4	90.94	90.00	-8.4	9,148	-0.09%
2023/09/07	9.4	90.27	3.9	91.23	91.80	5.5	9,120	0.06%
2023/09/06	4.9	87.88	2.1	87.93	87.50	2.8	9,053	0.03%
2023/09/05	0.1	86.10	1	86.20	86.30	-0.9	9,060	-0.01%
2023/09/04	22	86.80	0.8	87.03	86.10	21.2	9,129	0.23%
2023/09/01	65.8	89.19	5.1	90.10	87.70	60.7	9,162	0.66%
2023/08/31	0.1	86.70	1.7	85.83	85.80	-1.6	9,093	-0.02%
2023/08/30	1.7	84.70	0.5	85.63	85.20	1.2	9,092	0.01%
2023/08/29	4.3	83.39	0	0.00	83.30	4.3	9,106	0.05%
2023/08/28	1.2	82.89	0	0.00	83.30	1.2	9,112	0.01%
2023/08/25	2	84.55	0.3	85.60	83.70	1.8	9,122	0.02%
2023/08/24	0.3	86.00	0.1	86.50	85.20	0.2	9,171	0.00%
2023/08/23	2.1	87.32	0	0.00	86.80	2.1	9,203	0.02%
2023/08/22	3	88.20	5.9	87.91	88.40	-2.9	9,340	-0.03%
2023/08/21	2.9	89.86	1.6	89.43	90.00	1.2	9,440	0.01%
2023/08/18	2.6	91.21	3.5	90.12	88.50	-0.9	9,500	-0.01%
2023/08/17	5.5	89.71	3.2	89.07	90.50	2.4	9,492	0.02%
2023/08/16	7.2	85.42	0.5	85.61	85.40	6.7	9,357	0.07%
2023/08/15	0.5	86.61	1.3	85.73	87.00	-0.8	9,364	-0.01%
2023/08/14	4.3	86.41	1.5	87.71	85.80	2.8	9,388	0.03%
2023/08/11	3.3	90.54	0.4	91.00	90.60	2.9	9,451	0.03%
2023/08/10	3.4	94.32	9.1	96.62	92.10	-5.7	9,397	-0.06%
2023/08/09	3.1	97.00	3	97.60	95.30	0.1	9,309	0.00%
2023/08/08	0	0.00	0.5	96.50	95.00	-0.5	9,264	-0.01%
2023/08/07	1.5	95.28	0.2	95.20	97.20	1.3	9,249	0.01%
2023/08/04	11.2	98.71	9.4	99.82	97.40	1.8	9,165	0.02%
2023/08/02	31.4	115.60	34.2	114.18	108.00	-2.8	8,860	-0.03%
2023/08/01	204.8	111.40	205.4	111.29	111.50	-0.6	8,127	-0.01%	大買/大賣/
2023/07/31	9.8	100.44	4.3	101.25	101.50	5.5	7,848	0.07%
2023/07/28	2.2	98.37	7.6	98.44	97.80	-5.4	7,967	-0.07%
2023/07/27	11.6	101.52	4.4	101.76	101.50	7.2	8,353	0.09%
2023/07/26	1.2	98.88	3.5	99.52	97.00	-2.4	8,313	-0.03%
2023/07/25	3.6	99.80	9.4	99.63	101.00	-5.8	8,235	-0.07%
2023/07/24	4.2	101.52	9.7	102.61	100.50	-5.5	8,035	-0.07%
2023/07/21	207.1	108.87	203.1	108.95	102.00	4	7,834	0.05%	大買/大賣/
2023/07/20	7	100.91	11.5	100.22	99.70	-4.5	7,359	-0.06%
2023/07/19	35.9	102.92	29.8	102.17	102.50	6.1	7,126	0.09%
2023/07/18	5.2	98.46	19.7	99.11	96.60	-14.5	6,872	-0.21%
2023/07/17	17.5	100.63	17.1	100.46	101.00	0.5	6,731	0.01%
2023/07/14	16.1	97.47	8.2	97.36	98.80	8	6,598	0.12%
2023/07/13	2.2	94.84	8	94.94	95.00	-5.8	6,457	-0.09%
2023/07/12	3.1	92.07	13.6	92.84	91.50	-10.5	6,384	-0.16%
2023/07/11	21.6	97.61	7.9	96.92	95.30	13.7	6,303	0.22%
2023/07/10	16.5	94.59	20.8	95.80	95.80	-4.3	6,161	-0.07%
2023/07/07	18.1	93.09	9.9	93.94	92.50	8.3	5,958	0.14%
2023/07/06	11.6	92.78	7.3	91.60	90.60	4.4	5,858	0.07%
2023/07/05	2.1	89.12	0	0.00	88.70	2.1	5,761	0.04%
2023/07/04	3.3	89.19	3.3	88.70	89.00	0	5,859	0.00%
2023/07/03	6.9	90.72	4.2	90.68	90.90	2.7	5,949	0.04%
2023/06/30	0.2	91.50	1.3	91.36	92.40	-1.1	5,936	-0.02%
2023/06/29	18.3	93.02	19.1	93.12	91.10	-0.8	5,938	-0.01%
2023/06/28	33.1	96.81	121.2	98.67	95.30	-88.1	5,679	-1.55%	大賣/
2023/06/27	105.1	96.79	1.1	92.00	96.80	104	4,971	2.09%	大買/鉅額交易
2023/06/26	18.1	84.96	13	84.24	88.00	5.1	4,771	0.11%
2023/06/21	0.1	84.00	0	0.00	83.80	0.1	4,718	0.00%
2023/06/20	1	85.60	0	0.00	85.70	1	4,708	0.02%
2023/06/19	1	85.40	2.8	85.68	85.40	-1.8	4,744	-0.04%
2023/06/16	1.8	87.52	1	87.60	86.50	0.8	4,746	0.02%
2023/06/15	0	0.00	0	87.50	86.60	0	4,749	0.00%
2023/06/14	2	88.10	2	87.20	87.50	0	4,745	0.00%
2023/06/13	0	0.00	13	87.00	86.90	-13	4,746	-0.27%
2023/06/12	0.2	88.43	2	88.92	88.40	-1.8	4,731	-0.04%
2023/06/09	2	89.90	4.3	89.73	90.30	-2.3	4,710	-0.05%
2023/06/08	5.3	89.82	7.5	88.89	88.20	-2.2	4,674	-0.05%
2023/06/07	3.5	87.80	1.1	88.24	88.60	2.4	4,648	0.05%
2023/06/06	1.1	86.90	1	85.80	85.60	0.1	4,675	0.00%
2023/06/05	0	85.90	0	0.00	85.60	0	4,751	0.00%
2023/06/02	1	83.90	0	0.00	83.90	1	4,776	0.02%
2023/06/01	4	84.90	3.1	84.63	84.50	0.9	4,791	0.02%
2023/05/31	0.1	87.10	0.5	86.62	85.60	-0.4	4,800	-0.01%
2023/05/30	2.5	85.67	4	86.38	86.60	-1.5	4,850	-0.03%
2023/05/29	3	83.47	4	83.23	84.00	-1	4,846	-0.02%
2023/05/26	10	86.46	8.5	86.27	83.80	1.5	4,824	0.03%
2023/05/25	7.4	91.88	5.3	93.22	91.50	2.2	4,718	0.05%
2023/05/24	8.3	90.99	5.7	91.27	90.80	2.5	4,635	0.05%
2023/05/23	5.8	89.12	3	89.30	90.40	2.8	4,615	0.06%
2023/05/22	0	0.00	2	86.00	86.40	-2	4,616	-0.04%
2023/05/18	3	87.47	4.1	87.55	87.10	-1.1	4,578	-0.02%
2023/05/17	7.1	91.27	3	90.34	89.70	4.1	4,511	0.09%
2023/05/16	1	88.11	0.7	87.50	88.50	0.4	4,374	0.01%
2023/05/15	0.7	85.72	2.4	86.40	86.50	-1.7	4,355	-0.04%
2023/05/12	3.4	87.63	4.2	88.17	88.40	-0.9	4,351	-0.02%
2023/05/11	2.2	86.76	3.3	87.38	86.90	-1.1	4,373	-0.03%
2023/05/10	0.3	90.40	3.1	90.95	90.70	-2.8	4,360	-0.06%
2023/05/09	1.1	90.20	1.2	90.65	89.20	-0.1	4,467	0.00%
2023/05/08	3.2	92.91	0.3	91.70	92.60	2.9	4,539	0.06%
2023/05/05	2.3	93.39	6	92.63	92.20	-3.8	4,588	-0.08%
2023/05/04	14	96.53	23.4	97.35	94.40	-9.3	4,560	-0.20%
2023/05/03	36.4	95.44	35.8	95.46	95.70	0.5	4,354	0.01%
2023/05/02	11.9	88.28	1	87.70	91.50	10.9	3,963	0.28%
2023/04/28	2.9	82.03	0.6	81.60	83.20	2.3	3,896	0.06%
2023/04/27	1.6	77.67	0.2	77.20	78.40	1.4	3,894	0.04%
2023/04/26	1.2	77.80	1	78.00	78.40	0.2	3,947	0.01%
2023/04/25	2	80.26	1	79.40	79.30	1	4,023	0.02%
2023/04/24	0	0.00	2	81.68	80.80	-2	4,032	-0.05%
2023/04/21	4	81.51	2.2	81.52	80.80	1.8	4,053	0.04%
2023/04/20	0.2	83.99	0.2	83.80	82.60	0	4,052	0.00%
2023/04/19	3.2	84.05	0.8	83.78	83.60	2.4	4,067	0.06%
2023/04/18	0.8	84.77	0.3	85.50	83.90	0.5	4,087	0.01%
2023/04/17	2.3	87.19	2.8	87.06	86.50	-0.5	4,090	-0.01%
2023/04/14	1.6	86.23	2.1	86.68	85.40	-0.5	4,122	-0.01%
2023/04/13	2.3	84.63	2	86.76	86.90	0.3	4,157	0.01%
2023/04/12	1	87.13	1.2	86.91	87.50	-0.2	4,150	-0.01%
2023/04/11	18.2	85.85	50.8	86.01	87.00	-32.6	4,185	-0.78%
2023/04/10	4.8	84.94	11.1	85.80	86.00	-6.4	4,208	-0.15%
2023/04/07	4.8	81.78	9.8	80.66	82.90	-5	4,270	-0.12%
2023/04/06	14.1	79.90	10.5	79.70	79.30	3.6	4,379	0.08%
2023/03/31	4.3	76.45	4.2	76.78	76.70	0.1	4,412	0.00%
2023/03/30	41.4	75.30	26.6	75.93	75.60	14.8	4,640	0.32%
2023/03/29	11.6	74.35	40.3	73.95	73.70	-28.7	4,937	-0.58%
2023/03/28	26.1	71.33	29.1	72.67	72.20	-3.1	5,298	-0.06%
2023/03/27	6.4	72.15	1.9	71.66	72.20	4.5	6,035	0.07%
2023/03/24	0.9	69.63	2.3	69.57	70.10	-1.4	6,303	-0.02%
2023/03/23	1.3	67.49	0	0.00	68.00	1.3	6,462	0.02%
2023/03/22	2	68.95	2.5	68.71	67.80	-0.5	6,554	-0.01%
2023/03/21	2	70.25	0.7	70.06	69.70	1.3	6,606	0.02%
2023/03/20	2	69.95	2.1	70.47	70.30	-0.1	6,643	0.00%
2023/03/17	2	68.91	2	69.55	69.80	0	6,679	0.00%
2023/03/16	3.4	68.00	2	68.90	67.90	1.4	6,690	0.02%
2023/03/15	3	68.03	2	68.50	68.60	1	6,766	0.01%
2023/03/14	1	67.60	2.3	67.40	67.20	-1.3	6,898	-0.02%
2023/03/13	1.3	67.27	1.1	67.69	67.30	0.2	7,015	0.00%
2023/03/10	32.1	70.39	5.4	70.32	68.20	26.8	7,032	0.38%
2023/03/09	12.4	73.37	6.5	73.28	71.60	5.9	7,002	0.08%
2023/03/08	18.7	76.78	86.8	77.53	76.10	-68	6,936	-0.98%
2023/03/07	2	75.75	77.2	76.28	75.70	-75.3	6,835	-1.10%
2023/03/06	3	73.13	4.3	73.97	75.20	-1.2	6,805	-0.02%
2023/03/03	2.8	74.85	0.8	74.49	74.90	2	6,768	0.03%
2023/03/02	26.4	74.73	0.9	75.08	74.10	25.5	6,749	0.38%
2023/03/01	7.4	73.89	3.4	72.93	73.60	4	6,672	0.06%
2023/02/24	1	71.80	2.6	72.15	71.90	-1.6	6,613	-0.02%
2023/02/23	5	71.75	54	72.46	72.70	-49	6,586	-0.74%
2023/02/22	7	71.10	7.8	71.09	70.60	-0.8	6,541	-0.01%
2023/02/21	9.4	71.59	13	70.66	72.00	-3.7	6,500	-0.06%
2023/02/20	15.1	69.94	7	70.00	70.20	8.1	6,431	0.13%
2023/02/17	0	67.20	0.6	67.22	67.40	-0.6	6,371	-0.01%
2023/02/16	1.6	67.68	0	0.00	67.50	1.6	6,383	0.02%
2023/02/15	2	66.80	0	0.00	66.80	2	6,371	0.03%
2023/02/14	4	67.35	0	0.00	67.00	4	6,355	0.06%
2023/02/13	0	0.00	0.3	68.70	67.90	-0.3	6,330	0.00%
2023/02/10	30.5	68.52	7.4	69.73	68.40	23.1	6,305	0.37%
2023/02/09	0.4	69.52	5.2	70.19	69.70	-4.8	6,265	-0.08%
2023/02/08	3.3	68.63	10.3	68.67	68.40	-7	6,198	-0.11%
2023/02/07	22.3	68.93	1	69.80	69.70	21.3	6,139	0.35%
2023/02/06	8.1	71.60	2.2	71.05	71.10	5.9	5,986	0.10%
2023/02/03	1.2	69.66	6.7	69.67	69.60	-5.5	5,837	-0.09%
2023/02/02	10.7	68.27	3	68.10	68.20	7.7	5,730	0.13%
2023/02/01	0	0.00	13	64.92	65.10	-13	5,649	-0.23%
2023/01/31	12	65.07	0.4	66.59	64.90	11.6	5,584	0.21%
2023/01/30	0.4	68.20	0	0.00	66.40	0.4	5,485	0.01%
2023/01/17	0	0.00	10	67.01	67.20	-10	5,425	-0.18%
2023/01/16	1	65.39	11.1	65.47	66.50	-10.1	5,364	-0.19%
2023/01/13	11.1	64.88	1	64.40	64.30	10.1	5,296	0.19%
2023/01/12	0	0.00	1	64.00	62.80	-1	5,192	-0.02%
2023/01/11	1	65.20	0	0.00	64.20	1	5,154	0.02%
2023/01/10	10	65.70	20	65.80	65.10	-10	5,120	-0.20%
2023/01/05	5	69.20	8	67.86	67.60	-3	4,989	-0.06%
2023/01/04	1	69.00	1	70.61	69.00	0	4,927	0.00%
2023/01/03	16	71.26	16	71.70	70.90	0	4,844	0.00%
2022/12/30	6	72.65	6	73.07	73.50	0	4,776	0.00%
2022/12/29	1	71.50	2.2	72.07	73.20	-1.2	4,739	-0.02%
2022/12/28	57.2	72.07	9.6	72.12	71.20	47.6	4,649	1.02%
2022/12/27	52.6	73.29	58.6	72.47	75.20	-6	4,499	-0.13%
2022/12/26	16.6	75.42	59	75.47	74.40	-42.4	4,286	-0.99%
2022/12/23	44	74.72	24.9	74.52	73.10	19.1	4,021	0.47%
2022/12/22	10.9	72.90	10.3	74.30	75.20	0.6	3,813	0.02%
2022/12/21	17.3	77.40	7.7	77.43	76.70	9.6	3,526	0.27%
2022/12/20	45.7	78.38	39.7	77.30	77.50	6	3,120	0.19%
2022/12/19	87.7	76.50	283.5	77.50	79.20	-195.8	2,683	-7.30%	大賣/鉅額交易
2022/12/16	273.9	74.27	143.6	74.19	74.30	130.3	1,923	6.77%	大買/大賣/鉅額交易
2022/12/15	179.8	67.57	188.3	67.59	67.60	-8.5	1,606	-0.53%	大買/大賣/
2022/12/14	0.7	61.24	4.5	60.26	61.50	-3.8	1,416	-0.27%
2022/12/13	3.5	66.67	2.3	67.13	65.90	1.2	1,299	0.09%
2022/12/12	0.3	65.90	6	65.60	65.20	-5.7	1,207	-0.47%
2022/12/09	11	66.00	1.1	65.90	65.70	9.9	1,156	0.86%
2022/12/08	1.1	64.58	2.6	64.83	64.70	-1.4	1,101	-0.13%
2022/12/07	39.6	66.52	44.7	68.57	65.70	-5.2	1,072	-0.48%
2022/12/06	91.7	69.00	38.9	68.65	69.00	52.8	979	5.39%
2022/12/05	16.2	66.06	33.1	68.67	69.00	-16.9	837	-2.02%
2022/12/02	14.2	62.29	8	62.61	62.80	6.2	700	0.89%
2022/12/01	0.6	60.34	12.1	60.39	60.50	-11.6	662	-1.75%
2022/11/30	13.1	60.62	1.3	59.42	60.20	11.8	658	1.79%
2022/11/29	0.9	59.19	1	58.91	58.80	-0.1	655	-0.02%
2022/11/28	1.5	58.72	0	59.20	59.00	1.4	667	0.22%
2022/11/25	0	57.90	0.7	58.07	57.70	-0.6	673	-0.09%
2022/11/24	0.7	58.82	0.4	59.06	59.10	0.2	729	0.03%
2022/11/23	0.1	58.50	1	58.90	58.90	-0.9	734	-0.13%
2022/11/22	0.3	57.59	4	58.00	57.70	-3.7	750	-0.49%
2022/11/21	3.5	57.30	2	57.30	57.60	1.5	817	0.19%
2022/11/18	2.2	56.94	0.1	56.69	57.20	2.1	841	0.25%
2022/11/17	1.4	56.48	0.8	56.38	55.90	0.6	907	0.07%
2022/11/16	0.5	54.91	20.3	55.09	55.00	-19.8	948	-2.08%
2022/11/15	0.3	54.19	2.1	54.51	54.70	-1.9	1,097	-0.17%
2022/11/14	1.4	53.37	1.1	53.85	53.50	0.3	1,102	0.03%
2022/11/11	0.1	50.00	0	50.90	50.80	0.1	1,081	0.01%
2022/11/10	0	49.75	0.3	50.20	49.85	-0.3	1,083	-0.03%
2022/11/09	0	0.00	0	50.00	49.80	0	1,108	0.00%
2022/11/08	0.4	49.76	0	0.00	49.60	0.4	1,119	0.03%
2022/11/04	0	0.00	0	49.15	49.15	0	1,256	0.00%
2022/11/03	0	49.15	0.1	49.25	49.25	-0.1	1,258	-0.01%
2022/11/02	0	48.70	0	48.98	48.70	0	1,259	0.00%
2022/11/01	0.1	48.15	5	48.00	48.55	-4.9	1,260	-0.39%
2022/10/31	0	0.00	0.1	47.03	47.30	-0.1	1,260	0.00%
2022/10/28	0	0.00	0	46.53	46.25	0	1,263	0.00%
2022/10/27	0.1	46.34	0	47.00	47.10	0.1	1,268	0.00%
2022/10/26	0	45.80	0	0.00	45.55	0	1,269	0.00%
2022/10/25	0	0.00	0	46.66	46.00	0	1,269	0.00%
2022/10/24	0	47.85	0	48.23	47.60	0	1,264	0.00%
2022/10/21	0	0.00	0	47.80	47.30	0	1,267	0.00%
2022/10/20	0.1	47.65	0.3	47.50	48.00	-0.2	1,271	-0.02%
2022/10/19	0	0.00	0	48.94	48.40	0	1,281	0.00%
2022/10/18	0.1	49.50	0	49.34	49.00	0.1	1,288	0.01%
2022/10/17	0	47.85	0.1	47.81	49.00	-0.1	1,288	-0.01%
2022/10/14	0.4	48.57	0	0.00	48.80	0.4	1,286	0.03%
2022/10/13	2	47.70	0	0.00	46.30	2	1,279	0.16%
2022/10/12	0	0.00	1	48.15	48.10	-1	1,269	-0.08%
2022/10/11	3	48.00	0	49.80	48.25	3	1,269	0.24%
2022/10/07	0	49.85	0.5	50.25	49.80	-0.5	1,262	-0.04%
2022/10/06	1.5	49.52	5	50.10	49.30	-3.5	1,255	-0.28%
2022/10/04	1	49.00	0	0.00	49.00	1	1,229	0.08%
2022/09/28	2	47.50	0	0.00	47.30	2	1,228	0.16%
2022/09/27	2	50.00	0	0.00	50.20	2	1,228	0.16%
2022/09/26	1	49.90	4	50.60	50.10	-3	1,241	-0.24%
2022/09/23	0	0.00	0.1	54.00	52.10	-0.1	1,244	-0.01%
2022/09/22	0.1	54.00	0	0.00	54.00	0.1	1,239	0.01%
2022/09/15	0	0.00	0.3	57.84	56.80	-0.3	1,276	-0.02%
2022/09/14	2.3	57.16	0	0.00	57.40	2.3	1,281	0.18%
2022/09/13	0	0.00	0.7	58.57	57.70	-0.7	1,285	-0.06%
2022/09/12	0	0.00	0.2	57.85	58.90	-0.2	1,283	-0.02%
2022/09/08	0.9	57.79	0.4	57.32	58.00	0.6	1,297	0.04%
2022/09/07	0.2	57.10	0.4	57.06	56.70	-0.2	1,300	-0.01%
2022/09/06	0.6	59.06	0.1	59.48	57.80	0.4	1,294	0.03%
2022/09/05	0.1	60.35	0.5	59.93	59.00	-0.4	1,279	-0.03%
2022/09/02	0.2	60.25	2	60.30	60.30	-1.8	1,263	-0.14%
2022/09/01	0.2	60.30	0.1	59.90	60.00	0	1,264	0.00%
2022/08/31	4.2	61.39	0.9	60.85	59.90	3.3	1,244	0.27%
2022/08/30	1.9	60.04	0.6	59.63	60.40	1.3	1,175	0.11%
2022/08/29	0.1	59.29	1.3	59.65	59.10	-1.2	1,148	-0.11%
2022/08/26	1.8	61.16	1.4	60.84	60.30	0.4	1,119	0.04%
2022/08/25	0	0.00	2.5	59.32	59.40	-2.5	1,042	-0.24%
2022/08/24	4.9	59.27	1.5	59.73	59.10	3.4	1,011	0.33%
2022/08/23	0.2	57.36	10.3	57.35	57.20	-10.1	935	-1.08%
2022/08/22	205.6	60.93	200.1	60.61	59.00	5.6	875	0.64%	大買/大賣/
2022/08/19	2.1	55.41	7.1	55.50	55.50	-5	716	-0.70%
2022/08/18	1.1	54.91	0.1	55.16	54.90	0.9	702	0.13%
2022/08/17	4	54.70	2.5	54.42	54.60	1.5	698	0.21%
2022/08/16	8.1	55.00	5.4	54.99	54.40	2.7	692	0.39%
2022/08/15	1.6	53.76	1.3	53.87	53.70	0.2	677	0.03%
2022/08/12	1.7	54.14	5	54.18	53.70	-3.3	689	-0.47%
2022/08/11	13	54.42	11	55.42	53.20	2	664	0.30%
2022/08/08	0	0.00	4	46.55	46.35	-4	582	-0.69%
2022/08/02	0	0.00	0	48.40	45.85	0	666	0.00%
2022/08/01	0	46.95	0	0.00	47.15	0	691	0.00%
2022/07/27	2	46.80	0	0.00	46.70	2	774	0.26%
2022/07/26	1	48.30	2.5	48.45	48.40	-1.5	785	-0.19%
2022/07/25	0.5	49.28	0.2	49.53	49.35	0.4	803	0.05%
2022/07/22	0.2	48.16	5	48.50	48.50	-4.8	819	-0.59%
2022/07/21	0	47.65	0	0.00	47.60	0	845	0.00%
2022/07/19	0	0.00	0.2	47.60	47.30	-0.2	965	-0.02%
2022/07/18	0.2	47.15	0	0.00	47.35	0.2	1,019	0.02%
2022/07/14	0	0.00	0	46.93	47.05	0	1,260	0.00%
2022/07/13	0	47.27	0	0.00	47.30	0	1,338	0.00%
2022/07/12	5	47.18	0	48.60	46.85	5	1,498	0.33%
2022/07/11	0	0.00	3	48.30	48.60	-3	1,650	-0.18%
2022/07/08	0	47.60	0.3	48.00	47.55	-0.3	1,715	-0.02%
2022/07/07	0.3	47.04	0.2	46.96	47.55	0.1	1,716	0.00%
2022/07/06	0	0.00	0.1	47.99	47.25	-0.1	1,737	0.00%
2022/07/05	0.2	47.16	0.1	46.91	47.35	0.1	1,771	0.01%
2022/07/04	0.1	47.05	0	0.00	46.25	0.1	1,794	0.01%
2022/07/01	0	0.00	1.2	49.86	47.30	-1.2	1,798	-0.07%
2022/06/30	0.1	50.06	0.5	50.69	50.50	-0.4	1,783	-0.02%
2022/06/29	0.6	51.11	0	0.00	51.10	0.6	1,775	0.04%
2022/06/28	0	0.00	1.3	51.48	50.70	-1.3	1,770	-0.07%
2022/06/27	1.3	51.12	1.3	51.13	51.50	0	1,763	0.00%
2022/06/24	0.1	50.30	1.1	50.31	50.40	-1	1,750	-0.05%
2022/06/23	3.2	50.80	0	50.40	50.70	3.2	1,746	0.18%
2022/06/22	0.1	51.10	1	50.28	49.55	-0.9	1,730	-0.05%
2022/06/21	0.8	50.67	0.1	50.00	50.90	0.7	1,724	0.04%
2022/06/20	0.3	50.48	0	50.90	49.30	0.3	1,717	0.02%
2022/06/17	0	50.60	1.1	50.74	50.60	-1.1	1,706	-0.07%
2022/06/16	1.1	51.50	1.8	50.62	50.60	-0.7	1,703	-0.04%
2022/06/15	21.3	49.80	0	49.55	50.00	21.3	1,682	1.27%
2022/06/14	0.5	48.50	0.3	48.54	48.85	0.1	1,678	0.01%
2022/06/13	0.3	50.00	0.6	49.92	49.55	-0.3	1,674	-0.02%
2022/06/10	0.4	50.73	1.1	51.17	51.20	-0.7	1,669	-0.04%
2022/06/09	0.8	51.30	0.1	51.63	50.80	0.7	1,665	0.04%
2022/06/08	0.6	49.46	1.1	49.60	49.60	-0.4	1,645	-0.03%
2022/06/07	0	49.05	0.4	48.95	49.10	-0.4	1,643	-0.02%
2022/06/06	0.2	49.19	0.1	49.25	49.05	0.1	1,644	0.00%
2022/06/02	0	0.00	1.7	49.04	48.80	-1.7	1,651	-0.10%
2022/06/01	0.4	49.00	0.2	49.26	49.00	0.1	1,657	0.01%
2022/05/31	1	48.80	1.5	48.88	49.05	-0.5	1,654	-0.03%
2022/05/30	1.8	48.44	0.1	49.25	49.10	1.7	1,652	0.10%
2022/05/27	0	0.00	0.2	47.87	47.80	-0.2	1,650	-0.01%
2022/05/26	0.8	47.69	0	0.00	47.75	0.8	1,654	0.05%
2022/05/24	0	0.00	0.4	49.10	48.30	-0.4	1,652	-0.03%
2022/05/23	0.4	49.01	0	0.00	49.05	0.4	1,645	0.03%
2022/05/19	1	49.75	0.2	50.14	49.15	0.8	1,643	0.05%
2022/05/18	0.2	50.70	0	0.00	51.30	0.2	1,621	0.01%
2022/05/17	0	0.00	0.2	50.69	49.85	-0.2	1,616	-0.01%
2022/05/16	0.2	51.47	0.1	51.40	50.90	0.1	1,611	0.01%
2022/05/13	0.1	52.80	1	51.20	51.50	-0.9	1,607	-0.06%
2022/05/12	0	0.00	0	55.00	52.20	0	1,584	0.00%
2022/05/11	0	56.40	1.5	57.98	55.30	-1.4	1,568	-0.09%
2022/05/10	0.5	55.95	0	0.00	56.60	0.5	1,542	0.03%
2022/05/09	0	0.00	0.1	59.20	55.80	-0.1	1,528	-0.01%
2022/05/06	2.1	57.93	1	58.12	59.20	1.1	1,503	0.07%
2022/05/05	1	60.86	0	0.00	59.80	1	1,476	0.07%
2022/05/04	2	61.10	0.1	63.18	60.40	1.9	1,460	0.13%
2022/05/03	0.1	64.10	0	0.00	63.10	0.1	1,428	0.01%
2022/04/29	0	0.00	4	64.00	63.90	-4	1,418	-0.28%
2022/04/28	2	64.20	2.9	64.50	64.30	-0.9	1,405	-0.06%
2022/04/27	0.9	63.28	1.1	62.88	64.90	-0.2	1,380	-0.02%
2022/04/26	6.1	65.44	1.2	65.23	64.60	4.9	1,350	0.36%
2022/04/25	9.2	64.60	1.1	66.49	63.30	8.1	1,289	0.63%
2022/04/22	2.1	68.17	13.8	68.25	66.80	-11.7	1,235	-0.95%
2022/04/21	6.8	69.18	5.4	68.14	68.20	1.5	1,187	0.12%
2022/04/20	21.4	67.58	15.6	67.13	68.10	5.7	1,078	0.53%
2022/04/19	36.6	65.94	8.1	67.21	64.40	28.5	958	2.97%
2022/04/18	26.1	67.60	19.4	67.29	65.30	6.8	889	0.76%
2022/04/15	44.4	64.50	16.6	64.77	64.20	27.8	740	3.75%
2022/04/14	23.6	61.61	22.1	62.07	62.00	1.5	599	0.25%
2022/04/13	0.1	58.00	0.5	58.08	57.90	-0.4	544	-0.07%
2022/04/12	3.5	57.71	2.1	58.67	57.80	1.4	552	0.26%
2022/04/11	9.1	61.16	4.7	60.79	60.30	4.4	534	0.82%
2022/04/08	6.7	58.22	7	59.44	59.70	-0.3	510	-0.06%
2022/04/07	0	0.00	2	58.30	57.60	-2	492	-0.41%
2022/04/01	3	56.40	0	0.00	56.50	3	511	0.59%
2022/03/31	0	57.45	0	0.00	56.80	0	574	0.00%
2022/03/29	0	0.00	0	56.90	56.90	0	585	0.00%
2022/03/28	0	0.00	0.1	56.50	56.30	-0.1	588	-0.01%
2022/03/25	0	0.00	0.4	56.69	56.20	-0.4	589	-0.07%
2022/03/24	0.5	56.61	0	0.00	56.80	0.5	608	0.08%
2022/03/23	0	0.00	0.1	56.60	56.50	-0.1	611	-0.01%
2022/03/21	0.1	56.72	0	0.00	56.60	0.1	633	0.01%
2022/03/18	0	55.70	0	0.00	56.00	0	638	0.00%
2022/03/17	0	0.00	3	55.80	55.70	-3	644	-0.47%
2022/03/15	0	0.00	0	55.50	54.50	0	661	0.00%
2022/03/14	3	56.40	0	0.00	55.50	3	683	0.44%
2022/03/11	3	56.40	0.2	56.83	56.40	2.8	699	0.40%
2022/03/10	0.2	57.00	4	57.30	57.30	-3.8	701	-0.55%
2022/03/09	0	55.90	0	0.00	55.90	0	705	0.00%
2022/03/08	0	0.00	0.4	55.55	54.90	-0.4	717	-0.06%
2022/03/07	0.1	56.10	13.5	56.93	56.30	-13.4	722	-1.86%
2022/03/04	0.1	57.80	0	58.70	57.80	0.1	726	0.01%
2022/03/03	0	0.00	0	58.68	58.20	0	765	0.00%
2022/03/02	0.7	57.88	0	0.00	58.30	0.7	797	0.09%
2022/03/01	0	0.00	0	57.90	58.10	0	808	0.00%
2022/02/25	0.1	56.69	0	0.00	57.10	0.1	825	0.02%
2022/02/24	0	0.00	0.4	57.05	56.00	-0.4	845	-0.04%
2022/02/23	0	0.00	0.2	58.04	57.80	-0.2	859	-0.02%
2022/02/22	5	57.74	0.5	57.41	57.40	4.5	870	0.52%
2022/02/21	0.3	58.51	2	59.00	58.70	-1.7	877	-0.19%
2022/02/18	0	0.00	0	57.95	57.90	0	882	0.00%
2022/02/17	0	0.00	0.1	59.00	58.20	-0.1	900	-0.01%
2022/02/16	0.4	58.83	0.2	58.31	58.70	0.1	909	0.02%
2022/02/15	0.1	58.50	3.1	57.05	57.50	-3	932	-0.33%
2022/02/14	0	0.00	0	57.30	56.70	0	931	0.00%
2022/02/11	0.2	57.99	0	0.00	57.90	0.2	943	0.02%
2022/02/10	0	57.30	0	58.40	57.40	0	945	0.00%
2022/02/09	0	0.00	0.1	57.00	56.90	-0.1	960	-0.01%
2022/02/08	0.1	56.50	0	0.00	57.00	0.1	963	0.01%
2022/02/07	0.5	55.10	0	59.40	55.90	0.5	965	0.05%
2022/01/26	0	54.30	0	0.00	54.40	0	975	0.00%
2022/01/24	0	0.00	5	55.30	55.30	-5	988	-0.51%
2022/01/18	0	0.00	0	57.60	57.10	0	1,043	0.00%
2022/01/17	0	57.50	0	0.00	57.70	0	1,055	0.00%
2022/01/12	4	57.70	0.2	58.64	57.50	3.8	1,072	0.36%
2022/01/11	3	58.70	1.1	59.58	58.90	1.9	1,060	0.18%
2022/01/10	0.6	60.44	0.2	60.25	60.20	0.4	1,054	0.04%
2022/01/07	3.6	59.91	0	60.60	59.50	3.6	1,049	0.34%
2022/01/06	2.2	60.51	0	60.60	60.30	2.2	1,044	0.21%
2022/01/05	0	61.50	0	0.00	60.50	0	1,040	0.00%
2022/01/04	0	0.00	0.1	60.60	60.80	-0.1	1,050	0.00%
2022/01/03	0	60.01	1	60.40	60.90	-1	1,070	-0.09%
2021/12/29	0	60.30	0	0.00	60.70	0	1,077	0.00%
2021/12/28	0	0.00	0.1	60.80	61.00	-0.1	1,088	-0.01%
2021/12/27	4.1	60.65	3	61.10	61.20	1.1	1,095	0.10%
2021/12/23	2	58.50	0	0.00	58.50	2	1,045	0.19%
2021/12/21	0	0.00	0.1	58.60	58.70	-0.1	1,053	-0.01%
2021/12/20	0.1	59.00	3	59.00	58.80	-2.9	1,053	-0.28%
2021/12/15	1	58.20	3	58.70	58.10	-2	1,060	-0.19%
2021/12/14	0	0.00	0.2	58.00	56.90	-0.2	1,053	-0.02%
2021/12/13	0.2	58.00	0	0.00	58.10	0.2	1,053	0.02%
2021/12/09	0	0.00	5.2	57.56	57.80	-5.2	1,063	-0.49%
2021/12/08	10.2	58.38	8.1	58.56	58.60	2.1	1,056	0.20%
2021/12/07	0.1	57.20	11	57.37	57.30	-10.9	1,032	-1.06%
2021/12/03	0	0.00	8	56.28	56.30	-8	1,061	-0.75%
2021/12/02	2	55.55	2	56.25	55.40	0	1,110	0.00%
2021/12/01	2	55.70	1	56.30	55.70	1	1,112	0.09%
2021/11/30	1	56.10	0	0.00	56.00	1	1,115	0.09%
2021/11/29	6	56.78	0.2	57.57	56.50	5.8	1,117	0.52%
2021/11/26	50.2	57.32	2	58.00	57.30	48.2	1,091	4.41%
2021/11/25	0	0.00	0.1	57.60	57.80	-0.1	1,065	-0.01%
2021/11/24	0.1	56.20	0	0.00	57.90	0.1	1,058	0.01%
2021/11/23	5	56.64	3	57.90	56.20	2	1,043	0.19%
2021/11/22	2	56.60	0	0.00	57.20	2	1,037	0.19%
2021/11/19	0	0.00	0.1	57.69	56.60	-0.1	1,029	-0.01%
2021/11/18	0	0.00	0.3	57.20	57.50	-0.3	1,032	-0.03%
2021/11/17	0.4	56.50	2	57.20	57.40	-1.6	1,035	-0.15%
2021/11/16	1	56.70	0	0.00	56.40	1	1,042	0.10%
2021/11/12	4	58.50	0	0.00	57.60	4	1,088	0.37%
2021/11/09	4	59.70	0	60.30	60.60	4	1,207	0.33%
2021/11/08	0	0.00	0.1	60.70	59.90	-0.1	1,213	-0.01%
2021/11/05	0.1	59.60	0	59.90	59.80	0.1	1,243	0.01%
2021/11/04	0	0.00	0	60.80	59.60	0	1,281	0.00%
2021/11/03	0	60.20	4	60.55	60.30	-4	1,357	-0.29%
2021/11/02	1	59.10	6.1	59.91	59.80	-5.1	1,518	-0.34%
2021/11/01	3.1	58.38	1	59.10	59.40	2.1	1,529	0.14%
2021/10/29	3	59.30	0	59.20	59.20	3	1,529	0.20%
2021/10/28	1	60.40	19	60.17	60.70	-18	1,520	-1.18%
2021/10/27	0	59.07	12	59.31	59.00	-12	1,518	-0.79%
2021/10/26	2	57.90	2	58.30	57.90	0	1,530	0.00%
2021/10/22	5	58.38	1.9	58.68	58.20	3.1	1,552	0.20%
2021/10/21	10	59.92	2	60.30	59.50	8	1,568	0.51%
2021/10/20	0.1	59.50	2.2	59.56	59.50	-2.1	1,570	-0.14%
2021/10/19	0.1	59.20	4	59.49	59.10	-4	1,605	-0.25%
2021/10/18	1	58.50	0	0.00	58.40	1	1,653	0.06%
2021/10/15	4	59.10	0	0.00	59.10	4	1,862	0.21%
2021/10/14	0	0.00	6	59.33	59.60	-6	1,930	-0.31%
2021/10/13	2	58.20	0.3	59.00	57.90	1.7	1,946	0.09%
2021/10/12	6	60.07	0	0.00	59.60	6	1,984	0.30%
2021/10/08	1.1	62.71	1	62.40	62.30	0.1	2,029	0.00%
2021/10/07	6	60.20	0	0.00	61.00	6	2,074	0.29%
2021/10/06	0.2	60.30	12	61.16	60.20	-11.8	2,134	-0.55%
2021/10/04	2	57.60	0	0.00	57.40	2	2,168	0.09%
2021/10/01	4	60.70	4	62.45	60.30	0	2,179	0.00%
2021/09/30	0	0.00	17	61.90	62.30	-17	2,202	-0.77%
2021/09/29	7	61.13	5	61.00	60.50	2	2,227	0.09%
2021/09/24	7	63.86	2	63.00	63.00	5	2,428	0.21%
2021/09/23	0	0.00	6	63.85	63.10	-6	2,483	-0.24%
2021/09/14	6	65.25	0	0.00	64.90	6	2,671	0.22%
2021/09/08	10	67.00	10	66.09	65.60	0	2,982	0.00%
2021/09/07	6	67.17	6	67.63	67.60	0	3,070	0.00%
2021/09/06	0	0.00	1	64.60	63.80	-1	3,208	-0.03%
2021/09/03	4	65.55	0	0.00	65.30	4	3,302	0.12%
2021/09/01	3	67.00	0	0.00	67.20	3	3,434	0.09%
2021/08/31	2	68.00	0	0.00	68.00	2	3,465	0.06%
2021/08/26	0	0.00	4	68.93	67.90	-4	3,601	-0.11%
2021/08/24	3	66.83	0	0.00	66.70	3	3,794	0.08%
2021/08/19	4	67.25	0	0.00	66.70	4	5,388	0.07%
2021/08/18	6	68.13	4	68.40	70.10	2	5,595	0.04%
2021/08/17	52	71.57	1	70.00	70.00	51	6,348	0.80%
2021/08/16	3	73.33	6	73.25	72.90	-3	6,513	-0.05%
2021/08/13	50	71.90	2	71.90	70.50	48	6,964	0.69%
2021/08/12	2	69.60	0	0.00	69.90	2	7,216	0.03%
2021/08/10	5	73.30	0	0.00	72.00	5	7,897	0.06%
2021/08/09	5	74.84	4	73.55	74.20	1	8,252	0.01%
2021/08/06	2	76.30	9	74.41	73.40	-7	8,599	-0.08%
2021/08/05	0	0.00	5	69.80	69.80	-5	8,530	-0.06%
2021/08/04	2	69.40	0	0.00	69.60	2	8,732	0.02%
2021/08/03	0	0.00	2	70.50	69.40	-2	8,779	-0.02%
2021/07/30	0	0.00	1	69.00	68.20	-1	8,818	-0.01%
2021/07/29	0	0.00	1	68.60	68.50	-1	8,864	-0.01%
2021/07/28	1	68.40	0	0.00	66.40	1	8,863	0.01%
2021/07/27	0	0.00	6	67.93	66.80	-6	8,894	-0.07%
2021/07/26	0	0.00	6	69.45	69.40	-6	8,952	-0.07%
2021/07/23	2	68.20	0	0.00	68.50	2	8,954	0.02%
2021/07/22	10	69.45	0	0.00	69.10	10	8,940	0.11%
2021/07/21	21	73.09	2	77.70	71.20	19	8,925	0.21%
2021/07/20	0	0.00	23	77.80	78.80	-23	8,731	-0.26%
2021/07/19	0	0.00	1	71.80	71.70	-1	8,693	-0.01%
2021/07/16	13	71.38	0	0.00	70.60	13	8,707	0.15%
2021/07/15	0	0.00	3	72.63	72.50	-3	8,684	-0.03%
2021/07/13	8	69.10	0	0.00	68.70	8	8,621	0.09%
2021/07/09	3	72.07	2	72.00	72.10	1	8,563	0.01%
2021/07/08	2	72.70	1	72.50	73.20	1	8,569	0.01%
2021/07/07	2	74.00	0	0.00	73.90	2	8,580	0.02%
2021/07/06	6	75.25	3	75.20	75.00	3	8,627	0.03%
2021/07/05	2	75.00	1	76.50	76.60	1	8,659	0.01%
2021/07/02	16	75.97	0	0.00	75.30	16	8,879	0.18%
2021/07/01	5	79.42	2	79.50	78.60	3	8,856	0.03%
2021/06/29	6	78.80	0	0.00	78.80	6	8,770	0.07%
2021/06/28	20	80.27	100	80.19	80.70	-80	8,745	-0.91%
2021/06/25	3	79.80	0	0.00	79.70	3	8,768	0.03%
2021/06/24	0	0.00	1	81.10	81.10	-1	8,851	-0.01%
2021/06/23	0	0.00	36	81.88	82.00	-36	8,944	-0.40%
2021/06/22	54	80.03	0	0.00	78.90	54	9,239	0.58%
2021/06/21	0	0.00	2	79.70	79.60	-2	9,892	-0.02%
2021/06/18	3	83.97	0	0.00	83.20	3	10,097	0.03%
2021/06/17	0	0.00	1	84.10	84.10	-1	10,003	-0.01%
2021/06/16	5	85.50	6	86.67	83.60	-1	9,989	-0.01%
2021/06/15	56	92.71	6	90.08	89.50	50	9,956	0.50%
2021/06/11	1	99.50	0	0.00	97.50	1	9,777	0.01%
2021/06/10	1	97.00	1.3	98.45	100.00	-0.3	9,674	0.00%
2021/06/08	10	92.00	6	94.00	91.60	4	9,538	0.04%
2021/06/07	1.3	94.27	4	93.18	92.50	-2.7	9,507	-0.03%
2021/06/04	10	92.00	1	93.20	91.00	9	9,457	0.10%
2021/06/03	1	91.00	0	0.00	91.50	1	9,490	0.01%
2021/06/02	0	0.00	3	92.43	92.00	-3	9,474	-0.03%
2021/06/01	7	91.29	6	89.35	97.20	1	9,441	0.01%
2021/05/31	6	89.45	20	91.12	93.50	-14	9,304	-0.15%
2021/05/28	45	102.10	40.1	101.08	98.30	4.9	9,140	0.05%
2021/05/27	18.1	99.81	24	99.55	102.00	-5.9	8,519	-0.07%
2021/05/26	18	88.11	4	90.23	92.90	14	7,719	0.18%
2021/05/25	26	88.92	18	92.43	84.50	8	7,515	0.11%
2021/05/24	3	88.63	0	0.00	89.90	3	6,765	0.04%
2021/05/21	10	78.05	2	80.40	81.80	8	6,665	0.12%
2021/05/20	4	73.23	4	73.08	74.40	0	6,332	0.00%
2021/05/19	16	68.00	15	69.21	67.70	1	6,121	0.02%
2021/05/18	9	68.79	17	70.10	69.00	-8	5,866	-0.14%
2021/05/17	9	69.83	6	70.40	70.50	3	5,407	0.06%
2021/05/14	21	62.76	11	63.74	64.10	10	5,017	0.20%
2021/05/13	6	58.35	8	57.91	58.30	-2	4,590	-0.04%
2021/05/12	21	60.68	21	60.42	56.50	0	4,486	0.00%
2021/05/10	1	59.80	0	0.00	59.80	1	4,218	0.02%
2021/05/07	0	0.00	3	60.00	59.30	-3	4,186	-0.07%
2021/05/06	0	0.00	2	58.25	59.50	-2	4,160	-0.05%
2021/05/05	5	57.20	4	56.00	56.40	1	4,110	0.02%
2021/05/04	4	55.80	5	57.60	55.00	-1	4,095	-0.02%
2021/05/03	6	60.58	6	59.90	58.80	0	4,054	0.00%
2021/04/29	0	0.00	1	57.80	57.80	-1	3,972	-0.03%
2021/04/28	1	57.90	0	0.00	57.60	1	3,961	0.03%
2021/04/27	0	0.00	1	60.40	58.30	-1	3,944	-0.03%
2021/04/22	6	57.72	0	0.00	57.10	6	3,870	0.16%
2021/04/19	3	59.77	0	0.00	60.10	3	3,799	0.08%
2021/04/16	0	0.00	16	58.96	59.20	-16	3,756	-0.43%
2021/04/13	1	59.00	1	59.40	59.00	0	3,681	0.00%
2021/04/12	1	61.70	6	61.47	60.50	-5	3,630	-0.14%
2021/04/09	1	60.50	2	60.70	59.80	-1	3,564	-0.03%
2021/04/08	16	61.56	10	61.63	59.90	6	3,508	0.17%
2021/04/07	2	60.00	2	61.00	61.00	0	3,241	0.00%
2021/04/06	1	55.70	2	57.10	55.50	-1	3,180	-0.03%
2021/04/01	3	57.00	0	0.00	56.60	3	3,154	0.10%
2021/03/31	3	56.80	0	0.00	56.80	3	3,129	0.10%
2021/03/30	6	57.08	1	57.20	57.40	5	3,103	0.16%
2021/03/29	3	57.10	3	57.53	57.50	0	3,051	0.00%
2021/03/26	5	55.00	1	55.40	55.00	4	2,948	0.14%
2021/03/25	18	60.18	34	60.48	56.20	-16	2,836	-0.56%
2021/03/24	33	59.85	22	60.41	60.30	11	2,468	0.45%
2021/03/23	2	55.95	5	56.56	56.60	-3	1,750	-0.17%
2021/03/19	0	0.00	1	53.30	51.90	-1	1,450	-0.07%
2021/03/18	4	52.23	3	52.17	52.10	1	1,391	0.07%
2021/03/17	5	48.95	0	0.00	50.20	5	1,312	0.38%
2021/03/08	0	0.00	4	48.68	48.20	-4	1,267	-0.32%
2021/03/05	1	47.00	1	48.00	47.55	0	1,250	0.00%
2021/03/04	0	0.00	20	50.20	49.70	-20	1,225	-1.63%
2021/03/03	2	50.30	10	50.00	50.00	-8	1,222	-0.65%
2021/03/02	3	49.93	14	49.31	49.35	-11	1,211	-0.91%
2021/02/26	2	51.20	1	50.70	51.10	1	1,197	0.08%
2021/02/25	7	51.74	0	0.00	51.40	7	1,190	0.59%
2021/02/24	2	52.85	6	52.95	52.70	-4	1,160	-0.34%
2021/02/23	17	53.87	2	54.40	52.40	15	1,121	1.34%
2021/02/22	45	55.46	43	55.27	54.80	2	1,010	0.20%
2021/02/19	0	0.00	12	52.92	52.80	-12	825	-1.45%
2021/02/18	0	0.00	1	47.70	48.60	-1	764	-0.13%
2021/02/17	1	47.60	1	47.45	47.60	0	754	0.00%
2021/02/02	0	0.00	1	46.65	46.65	-1	774	-0.13%
2021/02/01	1	47.05	0	0.00	46.60	1	782	0.13%
2021/01/28	0	0.00	1	46.25	46.85	-1	778	-0.13%
2021/01/27	0	0.00	1	45.00	47.00	-1	769	-0.13%
2021/01/25	0	0.00	2	44.45	45.20	-2	752	-0.27%
2021/01/22	2	43.20	1	43.20	43.25	1	740	0.14%
2021/01/20	1	44.80	1	44.95	44.55	0	744	0.00%
2021/01/18	0	0.00	20	45.15	45.10	-20	752	-2.66%
2021/01/06	0	0.00	1	47.00	46.20	-1	787	-0.13%
2021/01/05	1	47.15	0	0.00	47.15	1	788	0.13%
2021/01/04	1	47.65	0	0.00	47.50	1	797	0.13%
2020/12/31	0	0.00	1	47.05	46.95	-1	794	-0.13%
2020/12/25	1	46.60	0	0.00	46.60	1	846	0.12%
2020/12/11	1	45.40	1	45.80	45.50	0	990	0.00%
2020/12/07	2	48.15	0	0.00	47.80	2	1,007	0.20%
2020/12/04	7	49.77	0	0.00	49.75	7	1,028	0.68%
2020/12/02	1	50.60	0	0.00	50.50	1	1,215	0.08%
2020/11/24	2	49.60	0	0.00	49.50	2	1,416	0.14%
2020/11/18	0	0.00	1	49.90	49.80	-1	1,473	-0.07%
2020/11/17	1	49.45	0	0.00	49.60	1	1,498	0.07%
2020/11/13	1	49.90	0	0.00	49.70	1	1,636	0.06%
2020/11/12	0.3	48.75	1	48.75	48.80	-0.7	1,747	-0.04%
2020/11/10	0	0.00	2	48.90	48.90	-2	2,207	-0.09%
2020/11/05	2	49.20	4	49.16	48.80	-2	2,255	-0.09%
2020/11/04	1	48.20	0	0.00	48.25	1	2,269	0.04%
2020/10/29	0	0.00	6	48.00	48.35	-6	2,409	-0.25%
2020/10/27	1	48.90	1	49.05	48.95	0	2,485	0.00%
2020/10/26	2	50.40	3	49.60	49.25	-1	2,509	-0.04%
2020/10/23	0	0.00	8	49.83	49.95	-8	2,535	-0.32%
2020/10/22	3	48.50	4	48.46	48.45	-1	2,568	-0.04%
2020/10/14	3	49.07	0	0.00	49.10	3	2,782	0.11%
2020/10/13	0	0.00	11	49.00	49.05	-11	2,883	-0.38%
2020/10/06	2	51.00	0	0.00	51.30	2	3,286	0.06%
2020/10/05	1	51.70	0	0.00	51.00	1	3,436	0.03%
2020/09/30	0	0.00	1	50.00	50.10	-1	3,551	-0.03%
2020/09/28	0	0.00	3	50.33	49.90	-3	3,751	-0.08%
2020/09/25	2	50.00	0	0.00	49.00	2	3,849	0.05%
2020/09/23	3	50.30	0	0.00	50.50	3	4,023	0.07%
2020/09/22	5	51.10	0	0.00	51.20	5	4,057	0.12%
2020/09/21	0	0.00	6	52.45	51.90	-6	4,154	-0.14%
2020/09/18	0	0.00	3	51.77	51.70	-3	4,255	-0.07%
2020/09/17	7	51.70	4	51.85	51.30	3	4,319	0.07%
2020/09/16	3	51.00	0	0.00	50.90	3	4,342	0.07%
2020/09/14	3	51.07	0	0.00	51.00	3	4,510	0.07%
2020/09/11	4	50.70	0	0.00	50.70	4	4,841	0.08%
2020/09/10	10	51.57	0	0.00	51.30	10	5,318	0.19%
2020/09/09	9	52.23	1	52.50	51.80	8	5,724	0.14%
2020/09/08	17	52.97	7	52.63	53.20	10	5,832	0.17%
2020/09/07	12	51.43	1	51.30	50.90	11	5,766	0.19%
2020/09/04	0	0.00	2	51.80	50.00	-2	5,753	-0.03%
2020/09/03	3	49.63	0	0.00	49.70	3	5,732	0.05%
2020/09/02	1	50.30	0	0.00	50.10	1	5,776	0.02%
2020/08/31	2	50.00	2	50.20	50.20	0	5,875	0.00%
2020/08/28	0	0.00	4	50.85	51.20	-4	5,864	-0.07%
2020/08/27	5	50.03	0	0.00	49.85	5	5,857	0.09%
2020/08/26	1	51.20	2	50.75	50.60	-1	5,945	-0.02%
2020/08/25	0	0.00	2	49.55	49.95	-2	5,970	-0.03%
2020/08/24	0	0.00	3	50.00	49.55	-3	6,028	-0.05%
2020/08/21	0	0.00	2	50.50	50.10	-2	6,099	-0.03%
2020/08/20	6	50.62	0	0.00	48.80	6	6,255	0.10%
2020/08/19	4	52.98	2	52.20	52.30	2	6,433	0.03%
2020/08/18	7	54.74	1	53.80	53.70	6	6,508	0.09%
2020/08/17	8	56.75	0	0.00	55.60	8	6,696	0.12%
2020/08/14	2	55.40	29	57.50	57.60	-27	6,507	-0.41%
2020/08/12	0	0.00	2	51.70	52.00	-2	6,539	-0.03%
2020/08/07	2	53.30	3	53.83	53.50	-1	7,140	-0.01%
2020/08/05	0	0.00	1	52.90	53.10	-1	7,688	-0.01%
2020/08/04	1	52.50	6	52.25	52.70	-5	7,982	-0.06%
2020/08/03	2	51.20	11	51.94	52.60	-9	8,226	-0.11%
2020/07/30	0	0.00	10	50.29	50.10	-10	9,055	-0.11%
2020/07/29	4	48.46	2	49.15	48.95	2	9,412	0.02%
2020/07/28	6	47.52	6	49.08	47.65	0	9,584	0.00%
2020/07/27	8	49.31	2	49.45	48.80	6	9,917	0.06%
2020/07/24	9	51.20	1	51.00	51.00	8	9,967	0.08%
2020/07/23	5	52.44	0	0.00	51.80	5	10,081	0.05%
2020/07/22	1	52.60	0	0.00	52.70	1	10,260	0.01%
2020/07/21	13	52.32	30	52.33	52.60	-17	10,424	-0.16%
2020/07/20	34	51.21	5	51.82	52.60	29	10,618	0.27%
2020/07/17	6	51.00	15	50.38	51.00	-9	10,676	-0.08%
2020/07/16	2	53.25	0	0.00	53.50	2	10,676	0.02%
2020/07/15	2	53.50	4	54.50	53.00	-2	10,736	-0.02%
2020/07/14	10	55.44	0	0.00	54.30	10	10,897	0.09%
2020/07/13	27	57.94	8	58.38	57.20	19	10,968	0.17%
2020/07/10	9	57.47	5	57.84	57.10	4	10,869	0.04%
2020/07/09	15	57.73	17	57.38	57.00	-2	10,970	-0.02%
2020/07/08	2	57.45	1	57.20	56.60	1	10,983	0.01%
2020/07/07	2	56.00	8	56.85	54.90	-6	10,920	-0.05%
2020/07/03	8	56.11	11	55.86	56.40	-3	10,769	-0.03%
2020/07/02	2	54.95	2	54.80	54.60	0	10,621	0.00%
2020/07/01	4	55.50	14	54.85	54.50	-10	10,586	-0.09%
2020/06/30	10	55.62	6	54.67	55.20	4	10,558	0.04%
2020/06/29	1	54.00	3	54.73	55.30	-2	10,480	-0.02%
2020/06/24	1	51.40	0	0.00	51.60	1	10,414	0.01%
2020/06/23	2	53.50	0	0.00	53.40	2	10,363	0.02%
2020/06/22	1	55.00	1	55.00	54.20	0	10,356	0.00%
2020/06/19	10	55.57	6	55.93	54.70	4	10,408	0.04%
2020/06/18	14	59.48	20	58.29	57.50	-6	10,387	-0.06%
2020/06/17	11	58.85	14	59.09	59.20	-3	10,082	-0.03%
2020/06/16	32	56.26	19	56.14	56.80	13	9,681	0.13%
2020/06/15	2	51.50	20	54.25	54.50	-18	9,324	-0.19%
2020/06/12	1	49.70	1	49.70	49.60	0	9,310	0.00%
2020/06/11	2	48.73	5	51.10	48.80	-3	9,473	-0.03%
2020/06/10	4	51.98	5	52.58	52.00	-1	9,594	-0.01%
2020/06/09	7	51.64	2	51.50	51.60	5	9,697	0.05%
2020/06/08	2	51.30	3	50.70	50.10	-1	10,135	-0.01%
2020/06/05	0	0.00	3	51.67	51.20	-3	10,311	-0.03%
2020/06/04	1	49.05	1	49.00	49.00	0	10,350	0.00%
2020/06/03	11	48.86	8	48.95	49.05	3	10,415	0.03%
2020/06/02	8	47.89	3	47.97	47.60	5	10,446	0.05%
2020/06/01	4	51.13	4	51.38	50.50	0	10,347	0.00%
2020/05/29	7	51.31	5	51.30	50.70	2	10,320	0.02%
2020/05/28	4	50.90	7	51.27	51.30	-3	10,250	-0.03%
2020/05/27	20	52.93	12	52.52	51.30	8	10,160	0.08%
2020/05/26	16	57.18	19	57.91	55.90	-3	9,986	-0.03%
2020/05/25	1	55.10	4	54.45	55.10	-3	9,729	-0.03%
2020/05/22	18	55.56	27	55.09	54.70	-9	9,599	-0.09%
2020/05/21	6	52.58	14	53.00	52.40	-8	9,285	-0.09%
2020/05/20	5	51.72	5.6	51.92	52.30	-0.6	9,224	-0.01%
2020/05/19	17	52.30	18	52.69	51.70	-1	9,118	-0.01%
2020/05/18	11	52.03	6	53.62	51.80	5	8,972	0.06%
2020/05/15	18	52.63	14	51.66	51.20	4	8,772	0.05%
2020/05/14	31	56.08	24	56.41	52.60	7	8,634	0.08%
2020/05/13	19	54.95	21	55.47	56.20	-2	8,328	-0.02%
2020/05/12	34	53.47	31	53.39	53.00	3	7,951	0.04%
2020/05/11	19	51.74	13	52.36	51.50	6	7,714	0.08%
2020/05/08	17	55.65	12	55.77	53.30	5	7,397	0.07%
2020/05/07	17	60.74	20	61.48	59.20	-3	7,106	-0.04%
2020/05/06	21	62.10	30	62.66	60.50	-9	6,729	-0.13%
2020/05/05	31	59.11	32	59.60	60.80	-1	6,215	-0.02%
2020/05/04	14	54.84	7	54.16	55.30	7	5,844	0.12%
2020/04/30	22	49.68	18	49.82	50.30	4	5,639	0.07%
2020/04/29	1	47.90	1	46.10	45.75	0	5,258	0.00%
2020/04/28	6	47.38	7	47.59	47.25	-1	5,191	-0.02%
2020/04/27	17	48.01	18	48.31	48.40	-1	5,082	-0.02%
2020/04/24	5	45.60	8	46.85	46.10	-3	4,879	-0.06%
2020/04/23	28	48.29	32	48.53	48.80	-4	4,680	-0.09%
2020/04/22	7	45.16	11	45.10	45.40	-4	4,447	-0.09%
2020/04/21	10	44.10	1	45.80	44.10	9	4,312	0.21%
2020/04/20	3	47.00	1	46.65	46.60	2	4,203	0.05%
2020/04/17	5	47.76	5	46.93	46.90	0	4,099	0.00%
2020/04/16	1	46.50	0	0.00	45.60	1	3,855	0.03%
2020/04/15	3	48.33	1	48.35	48.25	2	3,699	0.05%
2020/04/14	3	48.85	2	48.85	49.00	1	3,581	0.03%
2020/04/13	3	47.92	10	47.81	48.15	-7	3,328	-0.21%
2020/04/10	1	43.10	18	43.17	43.80	-17	3,151	-0.54%
2020/04/08	14	38.56	3	39.40	38.40	11	3,057	0.36%
2020/04/07	0	0.00	4	40.05	39.85	-4	3,035	-0.13%
2020/04/06	3	39.82	0	0.00	39.85	3	3,012	0.10%
2020/04/01	4	38.14	4	39.10	38.45	0	2,980	0.00%
2020/03/31	4	37.90	0	0.00	37.45	4	2,956	0.14%
2020/03/30	0	0.00	6	40.16	39.75	-6	2,917	-0.21%
2020/03/26	1	32.10	7	30.14	33.90	-6	2,823	-0.21%
2020/03/25	11	31.24	0	0.00	31.60	11	2,803	0.39%
2020/03/23	4	32.20	130	33.13	32.05	-126	2,611	-4.82%	大賣/鉅額交易
2020/03/20	4	37.51	3	36.83	35.45	1	2,571	0.04%
2020/03/19	6	36.78	2	36.63	36.45	4	2,497	0.16%
2020/03/18	14	42.93	12	42.15	40.45	2	2,423	0.08%
2020/03/17	12	49.00	8	50.81	44.35	4	2,297	0.17%
2020/03/16	33	51.35	28	52.09	49.20	5	2,097	0.24%
2020/03/13	136	49.19	56	48.37	49.00	80	1,929	4.15%	大買/
2020/03/12	103	51.60	56	51.43	52.40	47	1,770	2.66%	大買/
2020/03/11	23	48.85	32	48.92	49.40	-9	1,285	-0.70%
2020/03/10	10	47.07	16	44.50	45.60	-6	1,099	-0.55%
2020/03/09	1	48.75	7	48.73	48.75	-6	991	-0.61%
2020/03/06	27	43.54	9	43.51	44.35	18	921	1.95%
2020/03/05	0	0.00	7	41.42	42.05	-7	848	-0.82%
2020/03/04	10	41.25	8	40.68	41.90	2	867	0.23%
2020/03/03	2	39.10	4	39.25	39.20	-2	870	-0.23%
2020/03/02	4	38.80	1	38.55	38.70	3	878	0.34%
2020/02/27	6	40.15	0	0.00	39.70	6	875	0.69%
2020/02/24	0	0.00	1	42.15	41.50	-1	903	-0.11%
2020/02/19	1	40.40	0	0.00	40.25	1	925	0.11%
2020/02/14	4	40.03	0	0.00	40.20	4	936	0.43%
2020/02/13	0	0.00	4	41.75	41.45	-4	915	-0.44%
2020/02/10	0	0.00	1	41.45	41.35	-1	900	-0.11%
2020/02/07	0	0.00	4	42.65	42.30	-4	898	-0.45%
2020/02/06	5	43.77	2	44.00	43.75	3	890	0.34%
2020/02/05	1	42.85	2	42.80	42.95	-1	867	-0.12%
2020/02/04	0	0.00	2	42.00	41.80	-2	851	-0.23%
2020/01/31	2	42.00	0	0.00	41.80	2	842	0.24%
2020/01/30	2	42.50	1	44.00	43.95	1	818	0.12%
2020/01/17	0	0.00	2	42.40	41.80	-2	786	-0.25%
2020/01/16	0	0.00	4	41.53	41.90	-4	782	-0.51%
2020/01/15	2	40.50	0	0.00	40.05	2	782	0.26%
2020/01/14	2	40.70	0	0.00	40.65	2	781	0.26%
2020/01/13	2	40.70	0	0.00	40.95	2	794	0.25%
2020/01/09	1	41.90	0	0.00	40.40	1	806	0.12%
2020/01/08	2	41.30	0	0.00	41.20	2	786	0.25%
2019/12/30	0	0.00	2	41.25	41.45	-2	800	-0.25%
2019/12/20	0	0.00	3	41.00	41.10	-3	775	-0.39%
2019/12/18	4	39.78	0	0.00	39.60	4	732	0.55%
2019/12/16	3	41.58	0	0.00	40.95	3	680	0.44%
2019/12/13	0	0.00	3	42.80	42.70	-3	660	-0.45%
2019/12/12	5	44.20	3	43.50	43.20	2	656	0.30%
2019/12/11	0	0.00	4	43.45	43.40	-4	641	-0.62%
2019/12/10	0	0.00	3	42.90	43.10	-3	629	-0.48%
2019/12/09	2	42.75	0	0.00	42.05	2	601	0.33%
2019/12/06	0	0.00	3	43.80	43.70	-3	578	-0.52%
2019/12/05	6	44.73	13	45.07	45.15	-7	556	-1.26%
2019/12/04	3	43.25	3	43.50	43.55	0	516	0.00%
2019/12/03	12	43.76	0	0.00	43.45	12	506	2.37%
2019/12/02	6	42.90	0	0.00	42.80	6	467	1.28%
2019/11/28	1	43.20	1	43.80	43.10	0	418	0.00%
2019/11/22	1	41.80	0	0.00	41.60	1	346	0.29%
2019/11/14	0	0.00	6	36.57	36.75	-6	230	-2.60%
2019/11/11	1	35.30	0	0.00	35.30	1	232	0.43%
2019/11/01	1	37.80	0	0.00	37.85	1	231	0.43%
2019/10/30	1	38.05	1	38.05	38.00	0	231	0.00%
2019/10/23	1	37.40	0	0.00	36.85	1	222	0.45%
2019/10/22	1	38.00	0	0.00	38.25	1	216	0.46%
2019/09/25	0	0.00	1	34.20	34.35	-1	167	-0.60%
2019/09/23	1	34.20	0	0.00	34.20	1	170	0.59%
2019/08/02	1	37.30	0	0.00	37.10	1	176	0.57%
2019/07/18	0	0.00	3	39.10	39.05	-3	171	-1.74%
2019/07/03	3	39.57	0	0.00	39.30	3	185	1.62%
2019/06/06	0	0.00	5	37.30	37.25	-5	177	-2.82%
2019/05/21	0	0.00	2	38.00	38.10	-2	202	-0.99%
2019/04/24	2	42.80	0	0.00	42.75	2	213	0.94%
2019/04/23	0	0.00	3	43.70	43.10	-3	212	-1.41%
2019/04/15	3	42.40	7	43.00	42.40	-4	215	-1.85%
2019/04/12	2	42.40	0	0.00	42.35	2	213	0.94%
2019/04/08	2	42.50	0	0.00	42.45	2	207	0.97%
2019/03/25	1	41.90	0	0.00	41.80	1	206	0.49%
2019/03/15	2	43.00	0	0.00	42.25	2	203	0.98%
2019/03/13	0	0.00	4	43.73	43.75	-4	199	-2.01%
2019/03/08	0	0.00	2	43.45	43.65	-2	207	-0.96%
2019/03/05	0	0.00	2	43.30	43.30	-2	209	-0.95%
2019/03/04	0	0.00	2	43.00	43.35	-2	210	-0.95%
2019/02/22	0	0.00	1	43.10	43.60	-1	205	-0.49%
2019/02/21	0	0.00	1	44.30	44.05	-1	204	-0.49%
2019/02/14	2	42.58	3	41.20	42.80	-1	216	-0.46%
2019/01/28	0	0.00	3	39.60	39.75	-3	200	-1.50%
2019/01/22	3	38.90	0	0.00	38.60	3	204	1.47%
2019/01/10	0	0.00	1	40.00	40.15	-1	224	-0.44%
2019/01/07	1	39.80	1	39.35	39.45	0	225	0.00%
2018/12/04	1	41.10	4	40.71	40.05	-3	290	-1.03%
2018/12/03	2	39.35	0	0.00	39.10	2	284	0.70%
2018/11/28	1	38.50	0	0.00	38.35	1	292	0.34%
2018/11/16	1	37.00	1	36.50	36.85	0	295	0.00%
2018/11/15	1	36.60	0	0.00	36.05	1	293	0.34%
2018/11/01	0	0.00	2.1	40.07	40.05	-2.1	399	-0.52%
2018/10/16	0	0.00	6	41.03	41.05	-6	486	-1.23%
2018/10/12	3	41.05	0	0.00	41.10	3	493	0.61%
2018/10/11	1	40.70	0	0.00	40.65	1	492	0.20%
2018/09/14	0	0.00	1	48.70	48.70	-1	583	-0.17%
2018/09/13	1	48.60	0	0.00	48.60	1	580	0.17%
2018/09/06	3	49.27	3	48.87	48.70	0	596	0.00%
2018/08/17	1	47.00	2.1	47.24	46.90	-1.1	721	-0.15%
2018/08/07	3	53.70	1	54.00	53.40	2	678	0.29%
2018/08/06	6	53.20	6	53.52	54.10	0	704	0.00%
2018/07/06	0	0.00	2	50.70	50.40	-2	808	-0.25%
2018/07/04	0	0.00	1	54.10	53.40	-1	920	-0.11%
2018/06/15	0	0.00	1	56.80	56.60	-1	1,322	-0.08%
2018/06/14	1	56.70	0	0.00	56.60	1	1,332	0.08%
2018/06/13	4	58.05	7	58.63	57.80	-3	1,383	-0.22%
2018/06/12	0	0.00	3	57.83	57.70	-3	1,425	-0.21%
2018/06/08	0	0.00	1	58.30	56.60	-1	1,438	-0.07%
2018/06/07	1	58.10	1	58.40	57.80	0	1,437	0.00%
2018/06/06	3	57.57	2	57.85	58.00	1	1,474	0.07%
2018/06/05	2	57.85	4	58.43	57.70	-2	1,464	-0.14%
2018/06/04	7	58.07	4	58.33	57.70	3	1,470	0.20%
2018/06/01	4	58.28	16	59.14	58.00	-12	1,484	-0.81%
2018/05/31	4	56.08	7	56.57	57.00	-3	1,473	-0.20%
2018/05/30	2	55.65	5	56.10	55.80	-3	1,468	-0.20%
2018/05/29	5	55.92	3	56.40	55.70	2	1,464	0.14%
2018/05/28	6	56.02	4	56.50	55.80	2	1,457	0.14%
2018/05/25	7	56.11	1	56.40	55.80	6	1,457	0.41%
2018/05/24	5	55.50	0	0.00	55.50	5	1,451	0.34%
2018/05/15	3	54.27	3	54.77	54.40	0	1,418	0.00%
2018/05/14	2	56.80	2	55.70	55.90	0	1,418	0.00%
2018/05/11	0	0.00	1	53.00	52.50	-1	1,396	-0.07%
2018/05/07	2	54.30	0	0.00	53.70	2	1,426	0.14%
2018/05/04	10	54.70	1	54.30	54.20	9	1,421	0.63%
2018/05/03	2	57.00	0	0.00	56.20	2	1,404	0.14%
2018/04/30	1	59.40	1	58.80	58.60	0	1,401	0.00%
2018/04/26	1	61.00	0	0.00	57.90	1	1,412	0.07%
2018/04/25	6	59.98	1	58.60	60.30	5	1,402	0.36%
2018/04/11	0	0.00	10	65.00	64.20	-10	1,419	-0.70%
2018/04/10	9	64.93	6	64.88	64.00	3	1,381	0.22%
2018/04/09	26	67.12	29	68.01	69.90	-3	1,295	-0.23%
2018/04/03	10	62.80	0	0.00	63.60	10	1,190	0.84%
2018/04/02	1	62.80	9	62.43	61.70	-8	1,165	-0.69%
2018/03/31	0	0.00	2	63.75	63.10	-2	1,145	-0.17%
2018/03/30	1	62.70	1	62.90	62.80	0	1,126	0.00%
2018/03/29	3	63.17	15	63.21	63.10	-12	1,103	-1.09%
2018/03/28	5	61.70	0	0.00	61.00	5	1,026	0.49%
2018/03/27	22	62.42	7	63.06	61.40	15	1,006	1.49%
2018/03/26	1	59.00	1	59.90	60.80	0	925	0.00%
2018/03/23	0	0.00	1	57.20	57.10	-1	882	-0.11%
2018/03/21	5	59.80	0	0.00	58.50	5	860	0.58%
2018/03/16	0	0.00	1	56.70	59.30	-1	771	-0.13%
2018/03/12	1	53.00	0	0.00	53.00	1	697	0.14%
2018/03/09	0	0.00	5	56.80	56.80	-5	657	-0.76%
2018/03/06	5	55.62	1	55.80	57.30	4	631	0.63%
2018/03/05	0	0.00	2	54.30	54.20	-2	612	-0.33%
2018/02/27	0	0.00	1	52.30	52.20	-1	617	-0.16%
2018/02/06	2	50.45	1	50.90	50.30	1	642	0.16%
2018/02/01	1	56.10	0	0.00	55.80	1	615	0.16%
2018/01/18	1	58.00	0	0.00	57.80	1	577	0.17%
2018/01/15	1	60.10	1	59.00	59.20	0	581	0.00%
2018/01/12	1	58.00	0	0.00	58.20	1	574	0.17%
2018/01/10	12	64.38	0	0.00	61.10	12	532	2.25%
2018/01/08	2	69.30	1	68.50	70.10	1	469	0.21%