大毅 (2478)-國票券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
45.40
漲跌
▲0.05
漲幅
+0.11%
成交量
77張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:30(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

大毅 (2478)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/22	0.1	45.58	0	0.00	45.35	0.1	146	0.10%
2024/04/19	0.7	45.50	0.5	45.73	45.50	0.3	145	0.18%
2024/04/18	0.1	45.85	0	0.00	46.15	0.1	142	0.04%
2024/04/17	0	45.80	0.1	45.80	46.05	-0.1	142	-0.06%
2024/04/16	0.5	45.46	0.6	45.52	45.35	-0.1	143	-0.10%
2024/04/15	0	0.00	0.3	46.53	46.25	-0.3	141	-0.22%
2024/04/12	0.8	46.70	0	46.75	46.80	0.7	141	0.53%
2024/04/11	0	0.00	0.7	46.77	46.50	-0.7	141	-0.46%
2024/04/10	0.6	47.10	0.1	47.19	46.95	0.6	141	0.41%
2024/04/09	0	47.15	0.6	47.11	47.05	-0.6	140	-0.44%
2024/04/08	0.7	47.20	0.9	47.25	47.15	-0.1	141	-0.08%
2024/04/03	0.2	47.25	0.2	47.30	47.35	0	140	-0.02%
2024/04/02	0	47.40	0.5	47.52	47.40	-0.5	141	-0.32%
2024/04/01	1	47.96	0.3	48.04	47.80	0.7	140	0.50%
2024/03/29	0.1	47.55	0.4	47.37	47.20	-0.3	133	-0.19%
2024/03/28	1	47.55	0	47.52	47.40	1	132	0.74%
2024/03/27	0.9	47.34	0.1	47.35	47.45	0.8	131	0.59%
2024/03/26	0.1	47.13	3	46.95	47.00	-2.9	129	-2.25%
2024/03/25	0.2	46.75	0	0.00	46.80	0.2	128	0.12%
2024/03/22	0	46.00	0	0.00	46.35	0	128	0.02%
2024/03/21	0	0.00	0.1	45.85	45.90	-0.1	129	-0.09%
2024/03/20	2.1	45.80	1	45.80	45.70	1.1	132	0.82%
2024/03/19	0	0.00	0.9	45.99	45.85	-0.9	135	-0.64%
2024/03/18	0	0.00	0.7	45.82	46.10	-0.7	135	-0.55%
2024/03/15	0	0.00	0.1	46.03	46.00	-0.1	137	-0.06%
2024/03/14	0.3	46.38	0	46.25	46.15	0.3	138	0.23%
2024/03/13	0	46.70	0.5	46.47	46.30	-0.5	139	-0.36%
2024/03/12	0.8	46.64	0	46.95	46.90	0.8	138	0.56%
2024/03/11	0.3	46.63	0	47.00	46.75	0.3	142	0.20%
2024/03/08	0.2	46.40	1.6	46.65	46.40	-1.4	143	-1.00%
2024/03/07	0	0.00	0.2	47.46	47.25	-0.2	151	-0.11%
2024/03/06	0	47.45	0.6	47.73	47.65	-0.5	160	-0.34%
2024/03/05	0.2	47.35	0	47.95	47.60	0.2	176	0.12%
2024/03/04	0	0.00	1.8	47.86	47.90	-1.8	195	-0.93%
2024/03/01	2.4	47.78	0	47.88	48.30	2.4	200	1.21%
2024/02/29	0.7	47.28	0.2	47.20	47.40	0.5	194	0.25%
2024/02/27	0	0.00	0.3	46.34	46.35	-0.3	202	-0.14%
2024/02/26	5.2	46.53	18.4	46.47	46.50	-13.2	203	-6.49%
2024/02/23	0	0.00	0.8	46.60	46.35	-0.8	202	-0.38%
2024/02/22	0.1	46.60	0	46.85	46.80	0.1	202	0.04%
2024/02/21	0.5	46.50	0	46.65	46.75	0.5	203	0.24%
2024/02/19	2	46.85	0	0.00	47.05	2	203	0.99%
2024/02/16	0.5	46.30	0.7	46.38	46.55	-0.3	202	-0.13%
2024/02/15	0.8	45.88	1.1	46.39	46.15	-0.3	202	-0.14%
2024/02/05	0	0.00	0.2	45.55	45.45	-0.2	198	-0.10%
2024/02/02	2.3	45.61	0.4	45.80	45.80	1.8	197	0.93%
2024/02/01	0.5	45.17	0	0.00	45.35	0.5	196	0.25%
2024/01/17	0	0.00	0.3	45.92	45.15	-0.3	202	-0.12%
2024/01/16	2	45.55	0.7	45.57	45.45	1.3	196	0.65%
2024/01/15	1	46.00	0	46.35	46.00	1	194	0.50%
2024/01/12	2	45.80	0.1	46.01	45.80	1.9	196	0.98%
2024/01/11	0.1	45.78	0	0.00	45.95	0.1	196	0.04%
2024/01/05	0	0.00	0.1	47.00	47.10	-0.1	192	-0.04%
2024/01/04	0.1	47.35	0	47.55	46.90	0.1	192	0.03%
2024/01/03	0	47.50	0	0.00	47.55	0	191	0.00%
2024/01/02	2	47.60	0	0.00	47.85	2	190	1.05%
2023/12/29	0	0.00	0.2	47.83	47.85	-0.2	189	-0.10%
2023/12/28	0.2	47.90	0	0.00	48.05	0.2	188	0.11%
2023/12/27	0	0.00	0.1	47.60	47.55	-0.1	187	-0.05%
2023/12/26	0	0.00	0	47.63	47.50	0	187	0.00%
2023/12/25	0	0.00	0.5	47.55	47.30	-0.5	186	-0.26%
2023/12/22	0	47.45	0.8	47.78	47.55	-0.8	185	-0.43%
2023/12/21	0	0.00	2.2	48.16	47.70	-2.2	184	-1.20%
2023/12/20	0	48.60	0.2	48.47	48.45	-0.2	181	-0.12%
2023/12/19	0.4	48.80	0.5	48.56	48.60	-0.2	179	-0.09%
2023/12/18	0.8	49.35	0	49.35	49.30	0.7	178	0.39%
2023/12/15	0.1	49.28	0	49.45	49.35	0.1	175	0.05%
2023/12/14	7.1	49.48	0.4	49.30	49.45	6.7	174	3.85%
2023/12/13	1.1	48.80	0	48.80	48.90	1	170	0.61%
2023/12/12	0	49.05	0.3	48.83	48.75	-0.2	170	-0.13%
2023/12/11	0	0.00	0.4	49.01	49.00	-0.4	171	-0.25%
2023/12/08	0.2	48.45	0.2	48.40	48.80	-0.1	171	-0.03%
2023/12/07	0.5	48.50	0.3	48.30	48.20	0.2	172	0.12%
2023/12/06	0.2	48.35	0.4	48.84	48.55	-0.2	170	-0.12%
2023/12/05	0.1	49.10	0.7	49.16	49.15	-0.6	166	-0.37%
2023/12/04	0.1	49.50	1	49.53	49.10	-0.9	165	-0.57%
2023/12/01	0	50.10	0.6	50.13	49.95	-0.6	156	-0.39%
2023/11/30	0.5	50.80	0.8	49.98	50.80	-0.3	146	-0.18%
2023/11/29	13.4	50.02	1.7	49.94	50.20	11.7	134	8.69%
2023/11/28	1.4	48.31	1	48.70	48.70	0.4	131	0.31%
2023/11/27	0.2	47.84	0.2	48.09	47.50	0.1	125	0.05%
2023/11/24	0.7	48.52	0.3	48.40	48.20	0.4	123	0.32%
2023/11/23	0.5	47.08	0.2	47.20	47.20	0.3	111	0.27%
2023/11/22	2.1	47.25	0	0.00	46.90	2.1	110	1.87%
2023/11/21	4.2	47.33	0.2	47.60	47.20	4	109	3.63%
2023/11/20	0.6	47.15	0.1	47.24	47.20	0.5	109	0.44%
2023/11/17	0.3	46.96	1	47.19	47.00	-0.8	108	-0.71%
2023/11/16	0.1	46.98	0	46.90	46.60	0.1	108	0.10%
2023/11/14	0.1	46.08	0	0.00	46.15	0.1	107	0.08%
2023/11/13	0	0.00	0.8	46.18	46.10	-0.8	108	-0.71%
2023/11/10	0	0.00	0	46.45	46.35	0	109	-0.04%
2023/11/09	0	46.45	0.1	46.61	46.90	-0.1	109	-0.10%
2023/11/08	0	46.95	0.1	47.05	46.90	0	111	-0.04%
2023/11/07	2	46.80	0	47.00	47.05	2	111	1.79%
2023/11/06	2.2	47.12	0.2	47.30	47.20	2	112	1.82%
2023/11/03	0.4	46.34	1.2	46.78	46.90	-0.8	110	-0.70%
2023/11/02	3	45.83	0	45.60	45.60	3	109	2.75%
2023/11/01	4.8	45.59	0	45.53	45.00	4.8	106	4.48%
2023/10/31	2	44.50	0	44.50	44.50	2	105	1.88%
2023/10/30	0	0.00	0	44.74	44.65	0	106	-0.03%
2023/10/27	0	44.81	0	45.00	44.70	0	107	0.02%
2023/10/26	0	0.00	0.1	44.80	44.90	-0.1	109	-0.10%
2023/10/25	0	44.85	0	44.95	44.90	0	110	0.00%
2023/10/24	0	0.00	0.1	44.84	44.80	-0.1	111	-0.08%
2023/10/23	0	44.20	0.3	45.13	44.75	-0.3	113	-0.25%
2023/10/20	4	44.55	0.8	44.61	44.75	3.2	116	2.75%
2023/10/19	0	0.00	0.1	45.40	45.45	-0.1	118	-0.04%
2023/10/18	0	0.00	0.6	45.87	45.65	-0.6	120	-0.50%
2023/10/17	0	0.00	0	46.35	46.20	0	120	0.00%
2023/10/16	0	0.00	1	46.49	46.15	-1	125	-0.84%
2023/10/12	1	45.90	0	0.00	46.30	1	134	0.76%
2023/10/11	1.1	46.36	0.5	46.33	45.80	0.6	134	0.43%
2023/10/06	4	46.50	0	0.00	46.55	4	135	2.94%
2023/10/05	1.1	46.60	0	46.80	46.40	1.1	137	0.82%
2023/10/04	0	0.00	0.1	46.50	46.35	-0.1	139	-0.08%
2023/10/03	0	0.00	0	46.70	46.50	0	139	0.00%
2023/10/02	0.2	46.30	0.2	46.55	46.55	0.1	143	0.04%
2023/09/28	0	0.00	0	46.85	46.55	0	146	-0.01%
2023/09/26	0	46.35	0	0.00	46.60	0	163	0.00%
2023/09/25	0	0.00	0	46.95	46.90	0	166	0.00%
2023/09/22	0	46.57	0.3	47.19	46.70	-0.3	170	-0.16%
2023/09/21	0	0.00	0.2	46.76	46.70	-0.2	173	-0.10%
2023/09/20	0	47.25	0.3	47.33	47.30	-0.3	174	-0.16%
2023/09/19	0	0.00	0.8	47.99	47.40	-0.8	179	-0.42%
2023/09/18	0	0.00	0.2	47.56	47.70	-0.2	182	-0.08%
2023/09/15	0	0.00	0	47.75	47.50	0	184	0.00%
2023/09/14	5.1	47.85	0	47.70	47.70	5	185	2.73%
2023/09/13	0.4	47.40	0	47.50	47.35	0.4	183	0.21%
2023/09/12	1.9	46.97	1.1	47.04	47.20	0.8	186	0.43%
2023/09/11	1	46.03	0	46.40	46.35	1	185	0.53%
2023/09/08	2	46.30	0	46.01	46.25	2	187	1.04%
2023/09/07	0	0.00	0.3	46.79	46.30	-0.3	188	-0.17%
2023/09/06	0.2	46.65	0.1	46.70	46.65	0.1	191	0.07%
2023/09/05	0	46.55	0	47.02	46.95	0	211	0.00%
2023/09/04	2.7	46.85	0.4	46.80	46.85	2.3	212	1.10%
2023/09/01	0.2	46.83	1.5	47.34	46.65	-1.2	206	-0.60%
2023/08/31	0	0.00	0.2	45.50	45.35	-0.2	190	-0.10%
2023/08/30	0.9	45.00	0	45.00	45.10	0.9	191	0.44%
2023/08/29	2.2	44.54	0	0.00	44.60	2.2	193	1.14%
2023/08/28	4	44.33	0	44.35	44.30	4	195	2.04%
2023/08/25	0.6	44.23	0	44.49	44.30	0.6	196	0.28%
2023/08/24	2.8	44.20	0	0.00	44.10	2.8	197	1.42%
2023/08/23	2	44.15	0.1	44.50	44.15	1.9	199	0.97%
2023/08/22	4	44.14	0.8	44.22	44.05	3.2	199	1.59%
2023/08/21	0	0.00	0	44.60	44.40	0	200	0.00%
2023/08/18	0.1	44.30	0	0.00	44.60	0.1	200	0.06%
2023/08/17	1.4	44.47	0	0.00	44.60	1.4	200	0.70%
2023/08/16	0	0.00	0.5	44.27	44.40	-0.5	200	-0.24%
2023/08/15	0.3	44.70	0.1	44.87	44.70	0.2	200	0.08%
2023/08/14	0	0.00	0.2	44.44	45.05	-0.2	203	-0.11%
2023/08/11	0.4	44.77	0	44.75	44.90	0.4	202	0.18%
2023/08/09	0.2	45.00	0.5	45.08	44.80	-0.3	205	-0.15%
2023/08/08	0	0.00	0.2	45.24	45.10	-0.2	206	-0.07%
2023/08/07	0	0.00	0.7	45.55	45.40	-0.7	209	-0.31%
2023/08/04	0.6	44.99	0	0.00	45.25	0.6	209	0.27%
2023/08/02	0.5	44.80	0.7	45.11	44.80	-0.2	210	-0.11%
2023/08/01	0	0.00	0.3	45.60	45.35	-0.3	213	-0.13%
2023/07/31	1.3	45.42	0	45.70	45.35	1.2	226	0.54%
2023/07/28	2	45.20	0	45.45	45.30	2	225	0.89%
2023/07/27	0	44.55	2	44.65	45.10	-2	225	-0.88%
2023/07/26	0	0.00	0.1	44.75	44.45	-0.1	224	-0.06%
2023/07/25	0.1	44.70	0	0.00	44.55	0.1	223	0.06%
2023/07/24	0	0.00	1.1	44.81	44.80	-1.1	220	-0.48%
2023/07/21	0	46.05	0	46.20	45.85	0	217	0.00%
2023/07/20	0.1	46.25	0	46.00	46.05	0.1	218	0.02%
2023/07/19	0	0.00	0.5	46.06	46.00	-0.5	218	-0.22%
2023/07/18	0.5	46.75	0	46.71	46.50	0.5	216	0.22%
2023/07/17	2	46.70	0	0.00	46.70	2	218	0.93%
2023/07/14	0	0.00	0	47.30	47.05	0	215	0.00%
2023/07/13	1	47.50	0.6	47.72	47.10	0.4	218	0.18%
2023/07/12	0	0.00	0.3	47.74	47.65	-0.3	219	-0.15%
2023/07/11	0.9	47.67	2.9	47.68	47.80	-1.9	232	-0.83%
2023/07/07	0.1	47.70	0	0.00	47.75	0.1	276	0.03%
2023/07/06	1	48.30	0	0.00	48.25	1	278	0.36%
2023/07/05	0	0.00	3	50.20	50.20	-3	288	-1.04%
2023/07/04	0	0.00	0	50.00	49.80	0	275	0.00%
2023/06/27	0	0.00	0.4	49.40	48.50	-0.4	272	-0.13%
2023/06/26	0	0.00	0.3	49.10	49.45	-0.3	272	-0.11%
2023/06/20	0	0.00	0.2	48.31	48.30	-0.2	268	-0.07%
2023/06/19	0	48.05	0	48.30	48.55	0	267	0.00%
2023/06/16	0.8	48.50	0	48.30	48.40	0.8	267	0.31%
2023/06/15	0	47.92	2.8	48.15	48.30	-2.8	264	-1.06%
2023/06/14	0.7	47.90	0.1	48.01	47.80	0.6	262	0.23%
2023/06/13	0.2	48.00	1	48.00	48.00	-0.8	262	-0.32%
2023/06/12	0	47.65	0.1	47.80	47.95	0	261	-0.01%
2023/06/09	0.1	48.60	0	0.00	48.35	0.1	258	0.03%
2023/06/08	0	0.00	0.4	48.07	47.75	-0.4	239	-0.18%
2023/06/07	0.4	48.20	0	0.00	48.30	0.4	241	0.17%
2023/06/06	0.2	48.56	0	0.00	48.30	0.2	244	0.08%
2023/06/05	0	0.00	0	48.75	48.80	0	248	-0.01%
2023/06/02	0	48.55	0.1	48.60	48.55	-0.1	249	-0.04%
2023/06/01	0.1	48.10	0	0.00	48.25	0.1	251	0.05%
2023/05/31	0	0.00	0.4	48.31	48.40	-0.4	255	-0.17%
2023/05/30	0	47.75	3	47.90	47.75	-3	254	-1.16%
2023/05/29	0.4	48.10	0	0.00	48.15	0.4	255	0.16%
2023/05/26	0	0.00	8	47.53	47.50	-8	256	-3.12%
2023/05/25	0	0.00	1.4	47.96	47.70	-1.4	256	-0.55%
2023/05/24	1.1	47.73	0.1	47.90	48.30	0.9	259	0.36%
2023/05/23	0	48.05	1.2	48.07	48.00	-1.2	261	-0.48%
2023/05/22	0	0.00	0.1	47.99	48.20	-0.1	267	-0.05%
2023/05/19	0.1	48.30	0.4	48.20	48.00	-0.3	282	-0.12%
2023/05/18	0.2	48.00	0	48.15	48.30	0.2	302	0.07%
2023/05/17	1.6	47.39	0	47.40	48.00	1.6	304	0.53%
2023/05/16	0.2	47.35	0	0.00	47.40	0.2	304	0.07%
2023/05/15	0	46.20	0.2	46.42	46.55	-0.2	303	-0.05%
2023/05/12	0.3	46.20	0	0.00	46.40	0.3	302	0.09%
2023/05/11	0	0.00	0.3	46.95	46.35	-0.3	302	-0.08%
2023/05/10	0.1	47.00	0.3	47.34	47.20	-0.3	299	-0.09%
2023/05/09	0.5	47.74	0.6	47.63	47.35	-0.1	300	-0.04%
2023/05/08	0.6	48.14	0.8	48.49	48.00	-0.2	298	-0.08%
2023/05/05	10.9	49.30	0	0.00	48.55	10.9	296	3.66%
2023/05/04	0	0.00	0.4	47.08	47.00	-0.4	287	-0.13%
2023/05/03	0.3	46.99	0	47.40	47.35	0.3	292	0.11%
2023/05/02	0	47.45	0	47.55	47.60	0	294	0.01%
2023/04/28	0	47.47	0	0.00	47.70	0	295	0.01%
2023/04/26	0	0.00	0.2	46.88	47.25	-0.2	294	-0.06%
2023/04/25	0.2	48.20	10	46.91	47.00	-9.8	294	-3.35%
2023/04/24	0	48.45	0	48.75	48.50	0	290	0.00%
2023/04/21	0	49.35	0	0.00	48.10	0	290	0.01%
2023/04/20	0	0.00	0.1	49.65	49.25	-0.1	286	-0.04%
2023/04/19	0.1	50.00	0.2	50.55	50.10	-0.1	284	-0.03%
2023/04/18	0.2	51.01	0	0.00	50.30	0.2	280	0.07%
2023/04/17	0	0.00	1.6	50.69	50.50	-1.6	276	-0.59%
2023/04/14	1.6	51.32	1.4	51.71	51.20	0.2	272	0.09%
2023/04/13	1.4	51.24	2.3	51.56	51.00	-0.9	256	-0.35%
2023/04/12	4.2	50.16	2.4	50.58	50.50	1.8	228	0.79%
2023/04/11	0.3	48.48	0.5	48.65	48.85	-0.3	211	-0.13%
2023/04/10	19.9	48.76	2	48.80	48.65	17.9	207	8.66%
2023/04/07	0	0.00	0	46.60	46.60	0	193	-0.02%
2023/04/06	0	0.00	10.4	46.30	46.20	-10.4	193	-5.37%
2023/03/31	0.4	46.89	0	0.00	46.55	0.4	191	0.22%
2023/03/28	0	0.00	1.2	46.17	45.80	-1.2	186	-0.67%
2023/03/27	0	0.00	0.8	46.96	46.60	-0.8	180	-0.45%
2023/03/24	0	0.00	0.8	47.58	47.50	-0.8	177	-0.43%
2023/03/23	0	0.00	0.3	47.67	47.50	-0.3	174	-0.18%
2023/03/22	0	0.00	0.1	48.12	48.00	-0.1	174	-0.05%
2023/03/21	0.4	47.50	0.3	47.48	47.70	0.1	173	0.04%
2023/03/20	0.3	46.80	0.4	47.00	46.80	-0.1	171	-0.06%
2023/03/17	1.2	47.00	0	47.10	46.80	1.2	171	0.67%
2023/03/16	0	0.00	1.9	47.02	46.70	-1.9	171	-1.11%
2023/03/15	0	47.65	0.4	48.01	47.85	-0.3	171	-0.20%
2023/03/14	0	0.00	0.1	47.91	47.75	-0.1	171	-0.07%
2023/03/13	0.1	48.40	2.1	48.06	48.05	-2	175	-1.16%
2023/03/10	0	0.00	2.1	48.44	48.15	-2.1	176	-1.16%
2023/03/09	0.1	50.30	0.6	50.01	49.80	-0.5	177	-0.28%
2023/03/08	1.8	50.19	0.2	50.29	50.60	1.6	174	0.91%
2023/03/07	0	0.00	0.2	50.20	50.10	-0.2	170	-0.09%
2023/03/06	1.3	49.80	0.7	50.10	50.30	0.5	168	0.31%
2023/03/03	0.5	49.29	1.1	49.50	49.35	-0.6	163	-0.36%
2023/03/02	0.1	48.35	0	48.25	48.45	0.1	159	0.05%
2023/03/01	0	48.05	0	48.46	48.10	0	158	-0.01%
2023/02/24	0	0.00	0.3	48.65	48.45	-0.3	156	-0.21%
2023/02/23	9	49.00	4	48.90	48.90	5	154	3.24%
2023/02/22	0	0.00	1.2	48.57	48.70	-1.2	154	-0.75%
2023/02/21	0.1	49.65	0.8	49.79	49.55	-0.7	151	-0.45%
2023/02/20	2.1	49.91	0.5	49.92	49.95	1.6	149	1.04%
2023/02/17	4.2	48.74	1.1	48.43	50.10	3.1	143	2.15%
2023/02/16	6.9	48.60	3.3	48.68	49.10	3.6	128	2.80%
2023/02/15	5.2	46.50	2	46.45	46.70	3.1	110	2.84%
2023/02/14	0	0.00	0.1	45.88	45.85	-0.1	106	-0.06%
2023/02/13	0.5	44.70	0.2	44.95	44.85	0.3	106	0.24%
2023/02/10	0	0.00	0.7	45.17	44.95	-0.7	109	-0.66%
2023/02/09	0	0.00	0.7	45.95	45.70	-0.7	115	-0.63%
2023/02/08	0	0.00	0	46.45	46.20	0	118	0.00%
2023/02/07	0	45.85	0	0.00	46.10	0	119	0.03%
2023/02/06	0	45.62	0.2	45.57	45.95	-0.2	119	-0.13%
2023/02/03	0	45.85	2.3	45.93	45.40	-2.3	118	-1.91%
2023/02/02	1	46.48	0.6	46.80	46.45	0.4	118	0.31%
2023/02/01	1.3	45.42	0.1	45.74	46.30	1.2	115	1.05%
2023/01/31	0	0.00	0.5	44.07	44.40	-0.5	111	-0.43%
2023/01/30	0	43.60	0	44.10	44.05	0	110	-0.01%
2023/01/17	0	0.00	0	43.00	43.30	0	109	0.00%
2023/01/16	0	0.00	10.1	42.76	42.75	-10.1	112	-8.98%
2023/01/13	0	0.00	5.3	43.00	43.00	-5.3	114	-4.59%
2023/01/12	0	43.80	6.2	43.41	43.40	-6.2	129	-4.82%
2023/01/11	0	0.00	0.1	44.15	43.80	-0.1	130	-0.08%
2023/01/10	0	0.00	0.3	44.10	44.15	-0.3	131	-0.26%
2023/01/09	1.3	44.17	0	0.00	44.55	1.3	133	0.96%
2023/01/05	0.1	43.55	0.3	43.36	43.60	-0.3	139	-0.20%
2023/01/04	0	0.00	0.1	43.16	43.35	-0.1	139	-0.07%
2023/01/03	0	42.75	0.6	42.55	42.85	-0.6	142	-0.42%
2022/12/30	0.7	42.35	5.7	42.44	42.45	-5	145	-3.43%
2022/12/29	0	0.00	0.2	42.36	42.55	-0.2	147	-0.15%
2022/12/28	0.6	42.98	0.2	42.98	43.00	0.4	147	0.24%
2022/12/27	0.5	43.30	0	0.00	43.55	0.5	147	0.34%
2022/12/26	0.1	43.00	0.1	43.00	43.05	-0.1	148	-0.06%
2022/12/23	0.2	43.17	0	0.00	43.20	0.2	150	0.10%
2022/12/22	0.6	43.00	10	43.35	43.55	-9.4	151	-6.20%
2022/12/21	0	42.70	0	0.00	42.90	0	160	0.01%
2022/12/20	0.5	43.00	1.7	43.57	42.65	-1.2	161	-0.74%
2022/12/19	0	0.00	0	44.74	44.00	0	163	-0.02%
2022/12/16	0.1	44.50	2	44.55	44.85	-1.9	165	-1.16%
2022/12/15	0	0.00	0	45.40	45.40	0	167	-0.02%
2022/12/14	10.2	45.38	4	45.50	45.50	6.2	168	3.70%
2022/12/12	0	0.00	0.4	44.95	44.70	-0.4	168	-0.24%
2022/12/09	0	0.00	0.4	45.04	44.90	-0.4	170	-0.24%
2022/12/08	0.1	44.80	0	0.00	44.70	0.1	172	0.03%
2022/12/07	0.2	44.75	0.8	45.40	45.10	-0.5	173	-0.32%
2022/12/06	0	0.00	1	46.66	45.65	-1	171	-0.57%
2022/12/05	0.8	46.99	8	47.05	47.05	-7.2	171	-4.17%
2022/12/02	0.3	45.79	14.3	45.42	46.30	-14	170	-8.23%
2022/12/01	0.6	45.08	0.1	45.25	45.45	0.5	173	0.30%
2022/11/30	1.3	43.94	0	0.00	44.25	1.3	169	0.75%
2022/11/29	0.7	43.00	0.1	43.30	43.25	0.6	169	0.37%
2022/11/25	0	0.00	10.2	44.14	43.85	-10.2	171	-5.96%
2022/11/24	0	0.00	6.2	44.02	44.35	-6.2	175	-3.51%
2022/11/23	0	43.70	0.4	44.00	43.65	-0.4	176	-0.20%
2022/11/22	3	44.25	0	44.35	43.65	3	177	1.67%
2022/11/21	0.1	44.10	0	44.45	44.35	0.1	178	0.05%
2022/11/18	1.6	44.67	0.2	44.42	44.15	1.4	178	0.78%
2022/11/17	1.6	44.19	0	0.00	44.40	1.6	176	0.90%
2022/11/16	0	0.00	0.2	44.10	43.75	-0.2	175	-0.11%
2022/11/15	0.2	44.20	0.1	44.42	44.45	0.1	175	0.07%
2022/11/14	0	43.75	0	0.00	44.30	0	178	0.01%
2022/11/11	0	44.25	0.1	44.25	44.50	-0.1	180	-0.05%
2022/11/10	0	44.20	0.1	43.85	44.35	0	181	0.00%
2022/11/09	0.4	43.97	0	0.00	44.15	0.4	183	0.20%
2022/11/08	0	0.00	0.1	43.83	43.30	-0.1	181	-0.07%
2022/11/07	2.9	44.28	0.5	44.06	43.70	2.3	181	1.29%
2022/11/04	1.6	43.56	9	43.60	43.70	-7.4	174	-4.21%
2022/11/03	1	42.32	0	42.00	42.60	0.9	171	0.54%
2022/11/02	0	0.00	0.1	42.00	42.00	-0.1	169	-0.07%
2022/10/31	0.1	41.60	0	41.10	41.40	0.1	169	0.07%
2022/10/28	0	0.00	0	40.95	40.65	0	168	-0.01%
2022/10/27	0.7	41.08	0	0.00	41.70	0.7	167	0.44%
2022/10/26	0.1	40.70	0	40.61	40.60	0.1	166	0.03%
2022/10/25	0	40.20	0	40.65	40.50	0	164	-0.02%
2022/10/24	0	40.10	0	0.00	40.60	0	165	0.00%
2022/10/21	0.8	38.89	0	39.29	39.30	0.8	161	0.50%
2022/10/20	2	39.10	8.8	38.96	38.95	-6.8	160	-4.25%
2022/10/19	0	40.85	0.3	40.85	40.80	-0.3	146	-0.19%
2022/10/18	0.4	40.34	7.1	40.80	40.85	-6.7	147	-4.54%
2022/10/17	0	0.00	17.1	39.72	40.50	-17.1	149	-11.46%
2022/10/14	0.2	39.68	10.5	39.84	40.00	-10.3	153	-6.73%
2022/10/13	0	39.42	1.3	39.21	38.60	-1.3	154	-0.84%
2022/10/12	0.4	40.20	0.2	40.03	40.35	0.2	159	0.13%
2022/10/11	0	0.00	0.2	39.80	40.20	-0.2	164	-0.09%
2022/10/07	0.5	40.40	1.1	40.56	41.00	-0.6	165	-0.35%
2022/10/06	0	0.00	0	41.40	41.30	0	165	0.00%
2022/10/05	0	0.00	0	41.95	41.40	0	165	0.00%
2022/10/04	0	40.92	0	0.00	41.35	0	165	0.03%
2022/10/03	1.8	40.21	0	40.20	40.10	1.8	173	1.03%
2022/09/30	0.3	39.69	0	40.05	40.05	0.3	177	0.18%
2022/09/29	0.6	39.49	0	39.63	39.70	0.5	178	0.30%
2022/09/28	0	39.70	0.7	39.64	39.00	-0.7	180	-0.37%
2022/09/27	0.5	41.00	0.1	41.13	41.60	0.4	174	0.25%
2022/09/26	0	41.35	0.4	41.62	41.05	-0.4	177	-0.20%
2022/09/23	0.2	42.76	0.2	43.55	42.75	0.1	182	0.04%
2022/09/22	0.6	42.01	0	0.00	42.65	0.6	191	0.29%
2022/09/21	0	0.00	0.4	42.56	42.15	-0.4	200	-0.18%
2022/09/20	0	0.00	0.1	42.89	42.80	-0.1	201	-0.07%
2022/09/19	0	0.00	0	43.35	42.70	0	203	-0.01%
2022/09/16	0	0.00	0.5	43.57	43.05	-0.5	204	-0.22%
2022/09/15	0.8	44.49	0.3	44.03	44.50	0.5	205	0.25%
2022/09/14	0	0.00	0.5	43.37	43.95	-0.5	206	-0.26%
2022/09/13	0.3	44.14	0	44.00	44.20	0.3	207	0.14%
2022/09/12	0.1	44.20	0.7	44.17	44.00	-0.6	208	-0.29%
2022/09/08	1.1	44.07	0	43.40	44.20	1.1	208	0.54%
2022/09/07	0.2	42.90	0	41.85	42.60	0.2	206	0.09%
2022/09/06	0	43.05	5	42.70	42.30	-5	200	-2.49%
2022/09/05	1	43.30	1.1	43.17	43.20	-0.1	199	-0.07%
2022/09/02	0.1	44.00	0	0.00	43.85	0.1	200	0.07%
2022/09/01	0	0.00	0.8	44.67	44.00	-0.8	200	-0.41%
2022/08/31	0.8	44.46	0	44.70	45.40	0.8	198	0.42%
2022/08/30	0	43.50	0	0.00	43.70	0	196	0.00%
2022/08/29	0	0.00	0.4	44.00	43.70	-0.4	196	-0.18%
2022/08/26	0	0.00	13	44.99	44.85	-13	195	-6.66%
2022/08/25	13.4	44.53	0	0.00	44.90	13.4	195	6.86%
2022/08/24	0	0.00	5	44.20	44.10	-5	196	-2.55%
2022/08/23	0	44.25	0	0.00	44.15	0	197	0.00%
2022/08/22	5	45.05	0.1	45.21	44.90	4.9	200	2.45%
2022/08/19	0.1	46.00	0.2	46.42	46.00	-0.1	199	-0.05%
2022/08/18	0.2	45.05	0	0.00	45.00	0.2	197	0.10%
2022/08/17	0	0.00	0	44.62	44.80	0	194	0.00%
2022/08/16	0	43.99	0	0.00	44.20	0	191	0.00%
2022/08/15	0	0.00	0.2	44.45	43.85	-0.2	190	-0.10%
2022/08/12	0.2	43.00	0	0.00	43.00	0.2	189	0.10%
2022/08/11	0	0.00	0	43.00	42.85	0	188	0.00%
2022/08/10	0	41.90	0	0.00	42.00	0	188	0.00%
2022/08/09	0	0.00	1	42.05	42.20	-1	188	-0.53%
2022/07/29	0	0.00	0	44.29	43.70	0	217	-0.02%
2022/07/28	0	0.00	0.6	43.34	43.00	-0.6	218	-0.30%
2022/07/27	0.7	43.20	0	0.00	43.50	0.7	219	0.31%
2022/07/22	0	0.00	0	44.65	44.05	0	220	-0.01%
2022/07/21	0	0.00	0	43.51	44.70	0	222	0.00%
2022/07/20	0	43.55	0	43.70	43.00	0	218	0.01%
2022/07/19	0	0.00	0.1	44.09	43.65	-0.1	217	-0.03%
2022/07/18	0	43.71	2	43.75	44.35	-2	212	-0.93%
2022/07/15	0.1	41.99	0	0.00	42.05	0.1	214	0.03%
2022/07/14	0	0.00	0	40.90	40.95	0	210	-0.01%
2022/07/13	0	40.60	0	0.00	40.65	0	210	0.01%
2022/07/12	0	0.00	0	40.25	39.75	0	211	0.00%
2022/07/11	0	41.10	0.1	41.00	41.35	-0.1	213	-0.06%
2022/07/08	0.1	41.55	0	41.80	41.70	0.1	207	0.06%
2022/07/07	0	39.25	0	0.00	40.40	0	205	0.01%
2022/07/06	0	0.00	0	40.45	39.05	0	211	0.00%
2022/07/05	0	0.00	0.5	39.90	40.20	-0.5	211	-0.24%
2022/07/04	0.5	40.85	0	0.00	39.40	0.5	209	0.25%
2022/07/01	0	0.00	4	41.43	40.00	-4	209	-1.91%
2022/06/30	2	43.15	5	44.85	42.70	-3	201	-1.49%
2022/06/24	2	51.90	0	0.00	51.80	2	179	1.12%
2022/06/16	0	0.00	0.4	55.90	55.40	-0.4	174	-0.22%
2022/06/15	0	0.00	0	56.00	55.70	0	176	-0.01%
2022/06/14	0	0.00	2	55.20	55.60	-2	177	-1.13%
2022/06/13	0	0.00	0	55.50	55.70	0	179	0.00%
2022/06/10	0	0.00	0.1	56.71	56.60	-0.1	183	-0.03%
2022/06/06	0	0.00	0	56.60	56.20	0	188	0.00%
2022/06/02	0	0.00	1	55.90	55.90	-1	193	-0.52%
2022/06/01	0	0.00	0	56.20	55.90	0	202	0.00%
2022/05/31	0	0.00	0	56.00	55.60	0	202	0.00%
2022/05/30	0.3	54.80	0	0.00	56.00	0.3	204	0.15%
2022/05/27	0	54.30	0	54.80	54.60	0	202	-0.01%
2022/05/25	0.2	54.20	0	0.00	54.70	0.2	206	0.09%
2022/05/24	0	54.50	0.7	54.22	53.70	-0.7	212	-0.32%
2022/05/23	0	0.00	0.2	54.60	54.60	-0.2	211	-0.10%
2022/05/20	0.3	54.30	0	54.50	54.40	0.3	213	0.16%
2022/05/19	0	0.00	0	54.10	54.10	0	213	-0.02%
2022/05/18	0	0.00	0	55.00	54.70	0	214	-0.02%
2022/05/17	0.1	54.42	2	54.30	54.70	-1.9	215	-0.90%
2022/05/16	2	54.10	0	0.00	53.50	2	216	0.92%
2022/05/13	0.1	53.00	0	0.00	53.10	0.1	218	0.03%
2022/05/12	0.5	53.40	0	53.54	52.20	0.4	220	0.19%
2022/05/11	0	54.10	1.9	55.33	54.30	-1.8	220	-0.83%
2022/05/10	2.1	52.37	0	0.00	55.90	2.1	220	0.95%
2022/05/09	0	0.00	0	53.93	53.00	0	197	-0.01%
2022/05/06	0	54.00	0	0.00	54.40	0	197	0.00%
2022/05/04	0	54.10	0	0.00	54.10	0	199	0.00%
2022/05/03	0.1	53.87	0	0.00	54.10	0.1	201	0.04%
2022/04/29	0.7	54.05	1	54.20	54.20	-0.3	203	-0.15%
2022/04/28	1	52.70	0	0.00	53.90	1	203	0.49%
2022/04/25	1	54.60	1	54.60	54.40	0	199	0.00%
2022/04/22	0	57.00	1	57.39	56.50	-1	196	-0.52%
2022/04/21	1	56.99	0.2	56.90	57.00	0.8	200	0.39%
2022/04/20	0	0.00	3.1	54.35	54.40	-3.1	196	-1.58%
2022/04/19	0.3	53.80	0	0.00	54.10	0.3	198	0.18%
2022/04/18	0	0.00	0	53.56	53.10	0	203	-0.01%
2022/04/15	0	0.00	0.1	54.11	53.90	-0.1	203	-0.05%
2022/04/14	0	0.00	0	54.80	54.40	0	209	0.00%
2022/04/13	0	55.07	0.4	55.16	55.00	-0.4	208	-0.17%
2022/04/12	4.4	54.74	0.1	54.96	53.70	4.3	219	1.93%
2022/04/11	1	57.10	0.4	57.23	56.20	0.6	236	0.23%
2022/04/08	1.4	57.78	0	0.00	57.80	1.4	245	0.58%
2022/04/07	1	58.30	0.1	58.60	57.80	0.9	249	0.37%
2022/04/06	1	59.50	0	0.00	58.80	1	247	0.40%
2022/04/01	0	0.00	0	59.73	59.30	0	248	0.00%
2022/03/30	1	59.90	1	60.00	59.70	0	253	0.00%
2022/03/29	0	0.00	0	59.80	59.50	0	253	0.00%
2022/03/28	0	0.00	0	60.00	60.10	0	255	0.00%
2022/03/25	0	0.00	1	60.20	60.00	-1	256	-0.39%
2022/03/18	0	0.00	1	59.90	59.20	-1	260	-0.40%
2022/03/17	0	59.30	0	0.00	60.00	0	261	0.01%
2022/03/16	0	0.00	0	59.08	58.60	0	261	-0.01%
2022/03/15	0	0.00	0	59.94	59.20	0	261	-0.01%
2022/03/14	0	0.00	0	60.45	59.90	0	262	0.00%
2022/03/10	0	60.90	1	60.50	60.50	-1	265	-0.38%
2022/03/09	0	0.00	0	60.29	59.80	0	266	0.00%
2022/03/08	0	0.00	1.8	60.05	59.60	-1.8	273	-0.68%
2022/03/07	0	0.00	2.1	60.01	60.00	-2.1	273	-0.77%
2022/03/04	0	0.00	0.5	61.10	60.50	-0.5	273	-0.17%
2022/03/03	0	0.00	1	61.30	61.10	-1	281	-0.36%
2022/03/02	0	0.00	4	61.13	61.70	-4	290	-1.38%
2022/02/24	1	60.00	0.4	60.46	60.20	0.6	370	0.17%
2022/02/23	0	0.00	0.1	61.02	60.80	-0.1	371	-0.03%
2022/02/22	0.1	60.90	1.1	61.31	60.60	-1	377	-0.27%
2022/02/21	0	0.00	0.1	61.62	61.80	-0.1	385	-0.01%
2022/02/18	0.1	61.10	0	0.00	61.30	0.1	397	0.01%
2022/02/17	0	0.00	1.1	61.78	61.20	-1.1	402	-0.28%
2022/02/16	0.1	61.20	0.1	61.30	61.20	0.1	410	0.01%
2022/02/15	0	0.00	0	61.40	60.90	0	411	0.00%
2022/02/14	1	61.20	2	61.08	60.80	-1	418	-0.24%
2022/02/11	0	62.10	0	62.40	62.10	0	422	0.01%
2022/02/10	0.2	62.40	0.7	62.88	62.70	-0.4	425	-0.10%
2022/02/09	0	0.00	0.1	62.50	62.40	-0.1	425	-0.03%
2022/02/08	0	62.30	1.6	62.10	62.20	-1.6	428	-0.36%
2022/02/07	1.3	60.41	2	60.90	60.90	-0.7	431	-0.16%
2022/01/26	3.6	60.41	8	60.50	60.30	-4.4	445	-0.98%
2022/01/25	1	60.30	0.9	60.61	60.20	0.1	449	0.01%
2022/01/24	0.3	60.79	0.6	60.85	60.80	-0.3	453	-0.07%
2022/01/21	1	61.70	1.3	61.99	61.50	-0.3	455	-0.06%
2022/01/20	0	0.00	0.1	62.30	62.60	-0.1	460	-0.02%
2022/01/19	0.2	61.60	1.1	62.37	61.90	-0.8	463	-0.18%
2022/01/18	1	62.60	0.9	63.00	62.40	0.1	463	0.02%
2022/01/17	0	61.60	0	0.00	62.30	0	463	0.00%
2022/01/14	0	0.00	1.7	61.31	61.40	-1.7	467	-0.37%
2022/01/13	2.5	62.46	1.3	62.21	62.10	1.2	472	0.26%
2022/01/12	0.5	62.81	1.3	62.91	62.60	-0.8	472	-0.16%
2022/01/11	0	63.20	1.8	63.44	62.90	-1.8	472	-0.39%
2022/01/10	0	0.00	0.4	64.00	63.90	-0.4	473	-0.08%
2022/01/07	0	0.00	2	64.35	63.80	-2	478	-0.42%
2022/01/06	12	65.42	0.4	65.40	65.50	11.6	473	2.45%
2022/01/05	2.1	66.15	0	65.90	65.30	2.1	475	0.45%
2022/01/04	1.8	67.01	1.3	67.23	66.90	0.5	467	0.10%
2022/01/03	1.7	66.26	3	66.61	66.20	-1.3	445	-0.28%
2021/12/30	0.5	64.96	0	65.30	65.40	0.4	436	0.10%
2021/12/29	1.6	64.32	0.4	64.30	64.80	1.2	437	0.27%
2021/12/28	0.7	65.00	0	0.00	64.50	0.7	444	0.16%
2021/12/27	0.7	64.85	0	64.50	64.80	0.7	450	0.16%
2021/12/24	0.1	64.60	0.1	65.00	64.50	0	456	0.00%
2021/12/23	0	0.00	0.5	64.84	64.70	-0.5	458	-0.11%
2021/12/22	0.6	64.43	1	64.80	64.80	-0.4	463	-0.09%
2021/12/21	0	63.80	0	64.40	64.00	0	466	0.00%
2021/12/20	0	0.00	0.4	63.87	63.60	-0.4	467	-0.09%
2021/12/17	0.2	64.20	0	64.20	63.80	0.2	469	0.04%
2021/12/16	0	64.60	0	0.00	64.30	0	470	0.00%
2021/12/15	0	0.00	0	64.50	64.40	0	475	0.00%
2021/12/14	2	64.20	0.8	64.27	64.00	1.2	490	0.25%
2021/12/13	0.7	65.20	1	65.20	65.10	-0.3	492	-0.05%
2021/12/10	1	64.89	0.2	64.73	64.70	0.9	492	0.18%
2021/12/09	2.2	65.34	0.2	65.40	65.10	2	493	0.40%
2021/12/08	2	65.35	0.1	65.59	65.10	1.9	494	0.38%
2021/12/07	1.1	66.04	0	0.00	65.40	1.1	492	0.23%
2021/12/03	0	66.70	0	0.00	66.80	0	494	0.00%
2021/12/02	0	0.00	0.6	66.89	66.30	-0.6	496	-0.12%
2021/12/01	0.1	67.30	0.1	67.30	67.60	0	492	0.00%
2021/11/30	1.1	67.88	0	0.00	66.70	1.1	492	0.22%
2021/11/29	0.1	66.10	0	0.00	66.10	0.1	489	0.02%
2021/11/26	0.1	66.80	3	66.50	66.60	-2.9	487	-0.59%
2021/11/24	6	68.33	2	69.15	68.60	4	467	0.86%
2021/11/23	1	66.40	0	0.00	68.40	1	425	0.24%
2021/11/18	0	0.00	0	67.20	66.80	0	409	0.00%
2021/11/16	1	65.80	0	0.00	66.00	1	402	0.25%
2021/11/15	4	65.90	0	0.00	66.40	4	418	0.96%
2021/11/11	1	65.40	1	65.30	65.00	0	422	0.00%
2021/11/05	0	0.00	0	63.93	63.80	0	444	0.00%
2021/11/04	1	64.60	0	0.00	64.30	1	454	0.22%
2021/11/03	0	0.00	1	64.20	64.40	-1	460	-0.22%
2021/11/02	0	0.00	0	63.10	62.70	0	454	0.00%
2021/10/22	0	0.00	0	62.95	62.40	0	509	0.00%
2021/10/21	0	0.00	1	62.01	64.10	-1	541	-0.19%
2021/10/20	0	0.00	1.1	61.04	61.30	-1.1	555	-0.20%
2021/10/18	0	0.00	1.4	60.35	60.10	-1.4	618	-0.22%
2021/10/15	0	0.00	0.1	60.18	61.00	-0.1	628	-0.01%
2021/10/14	0	0.00	0.6	58.53	58.90	-0.6	640	-0.09%
2021/10/13	0	0.00	3.2	58.93	58.30	-3.2	660	-0.48%
2021/10/12	0	0.00	8.3	59.37	59.90	-8.3	681	-1.22%
2021/10/08	0	0.00	0.1	60.66	60.40	-0.1	837	-0.01%
2021/10/06	0	0.00	1.3	59.86	58.90	-1.3	904	-0.15%
2021/10/04	10	59.90	1.2	60.65	60.00	8.8	978	0.90%
2021/10/01	0	0.00	2.6	61.40	60.90	-2.6	988	-0.26%
2021/09/29	0	0.00	0.6	62.24	61.80	-0.6	1,062	-0.06%
2021/09/28	0	0.00	0.4	62.89	62.90	-0.4	1,079	-0.04%
2021/09/27	0	0.00	0.3	64.20	63.50	-0.3	1,097	-0.03%
2021/09/23	0	0.00	0	65.00	64.20	0	1,265	0.00%
2021/09/22	0	0.00	0.1	64.80	64.40	-0.1	1,372	-0.01%
2021/09/15	1	62.90	0	0.00	63.50	1	1,382	0.07%
2021/09/09	0	0.00	1	63.30	63.40	-1	1,442	-0.07%
2021/09/08	2	62.50	0	0.00	63.00	2	1,510	0.13%
2021/09/06	1	64.60	0	0.00	63.60	1	1,566	0.06%
2021/09/02	0	0.00	1	64.60	64.60	-1	1,573	-0.06%
2021/09/01	1	65.80	20	65.55	65.60	-19	1,573	-1.21%
2021/08/30	0.1	64.00	0	0.00	64.00	0.1	1,583	0.00%
2021/08/25	0.1	64.00	4	64.43	64.60	-4	1,598	-0.25%
2021/08/23	5	62.10	0	0.00	62.10	5	1,665	0.30%
2021/08/20	0	0.00	23	60.29	60.80	-23	1,670	-1.38%
2021/08/19	13	61.68	0	0.00	61.00	13	1,671	0.78%
2021/08/18	0	0.00	1	63.90	64.80	-1	1,666	-0.06%
2021/08/16	12	62.97	11	63.50	63.30	1	1,706	0.06%
2021/08/13	0	0.00	5	66.08	65.20	-5	1,714	-0.29%
2021/08/12	4.1	66.69	0	0.00	67.00	4.1	1,716	0.24%
2021/08/11	1	65.02	0	0.00	65.30	1	1,726	0.06%
2021/08/10	3	66.60	0	0.00	66.20	3	1,747	0.17%
2021/08/09	3	67.97	10	68.91	68.00	-7	1,774	-0.39%
2021/08/05	0	0.00	4	69.50	69.10	-4	1,818	-0.22%
2021/08/02	1	68.70	0	0.00	69.00	1	1,892	0.05%
2021/07/29	0	0.00	7	68.57	69.60	-7	1,929	-0.36%
2021/07/26	0	0.00	2	75.40	74.90	-2	1,909	-0.10%
2021/07/19	1	73.20	10	73.40	73.40	-9	1,858	-0.48%
2021/07/16	0	0.00	1	74.50	74.30	-1	1,865	-0.05%
2021/07/15	3	76.10	8	77.45	75.40	-5	1,857	-0.27%
2021/07/14	1	73.20	3	73.40	74.10	-2	1,715	-0.12%
2021/07/13	20	73.40	2	73.05	72.70	18	1,696	1.06%
2021/07/12	1	73.40	2	74.05	73.10	-1	1,666	-0.06%
2021/07/09	18	72.33	4	73.00	72.40	14	1,627	0.86%
2021/07/08	1	72.20	0	0.00	71.60	1	1,621	0.06%
2021/07/07	22	72.52	2	72.40	71.90	20	1,627	1.23%
2021/07/06	4	72.28	2	72.10	72.10	2	1,603	0.12%
2021/07/05	6	71.20	3	71.20	71.00	3	1,586	0.19%
2021/07/02	1	70.40	0	0.00	70.40	1	1,610	0.06%
2021/07/01	3	71.00	15	72.00	70.80	-12	1,604	-0.75%
2021/06/30	28	72.73	11	73.27	74.90	17	1,543	1.10%
2021/06/29	0	0.00	2	70.50	70.50	-2	1,454	-0.14%
2021/06/28	0	0.00	1	69.10	69.10	-1	1,357	-0.07%
2021/06/24	0.2	68.40	0	0.00	68.50	0.2	1,354	0.01%
2021/06/21	0	0.00	2	68.00	68.00	-2	1,354	-0.15%
2021/06/18	14.1	69.59	8	69.50	69.50	6.1	1,350	0.45%
2021/06/17	6	70.97	5	71.60	71.10	1	1,331	0.08%
2021/06/16	1	70.70	0	0.00	70.30	1	1,277	0.08%
2021/06/15	0	0.00	2	70.90	71.00	-2	1,296	-0.15%
2021/06/08	1	68.00	0	0.00	68.00	1	1,305	0.08%
2021/06/03	1	69.50	0	0.00	69.40	1	1,382	0.07%
2021/06/02	6	69.82	1	68.80	69.00	5	1,405	0.36%
2021/06/01	0	0.00	2	70.40	70.30	-2	1,403	-0.14%
2021/05/31	26	70.92	1	73.60	70.40	25	1,409	1.77%
2021/05/28	5.5	69.50	0	0.00	69.00	5.5	1,384	0.40%
2021/05/26	3	67.80	0	0.00	67.70	3	1,413	0.21%
2021/05/25	0.1	68.10	0	0.00	67.90	0.1	1,428	0.01%
2021/05/24	0	0.00	1	65.20	65.00	-1	1,427	-0.07%
2021/05/21	16	64.42	2	66.50	64.20	14	1,521	0.92%
2021/05/20	0.2	64.00	0	0.00	63.50	0.2	1,612	0.01%
2021/05/19	0.1	63.80	0	0.00	64.10	0.1	1,638	0.01%
2021/05/17	0.1	59.70	0	0.00	59.20	0.1	1,708	0.01%
2021/05/14	2	66.65	1	70.00	65.70	1	1,683	0.06%
2021/05/12	2	66.30	0	0.00	63.80	2	1,655	0.12%
2021/05/11	1	69.20	0	0.00	69.30	1	1,621	0.06%
2021/05/10	3	72.63	0	0.00	72.60	3	1,621	0.19%
2021/05/07	0	0.00	2	72.95	74.60	-2	1,630	-0.12%
2021/05/05	1	69.30	0	0.00	69.00	1	1,625	0.06%
2021/05/04	0	0.00	4	71.23	70.60	-4	1,644	-0.24%
2021/04/27	0	0.00	0.8	76.50	77.00	-0.8	1,831	-0.04%
2021/04/23	5	76.52	5	76.40	75.90	0	1,905	0.00%
2021/04/22	2	76.00	0	0.00	75.90	2	2,059	0.10%
2021/04/20	0	0.00	1	78.40	78.90	-1	2,313	-0.04%
2021/04/19	0	0.00	0	78.20	78.00	0	2,368	0.00%
2021/04/14	10	76.70	5	77.20	77.20	5	2,704	0.18%
2021/04/13	3	79.13	0	0.00	78.90	3	2,862	0.10%
2021/04/12	11	80.59	7	80.50	80.50	4	3,222	0.12%
2021/04/09	2	82.10	0	0.00	81.50	2	3,307	0.06%
2021/04/08	13	82.08	5	81.80	81.80	8	3,406	0.23%
2021/04/07	0	0.00	1	81.10	81.10	-1	3,789	-0.03%
2021/04/06	0	0.00	0	80.50	80.70	0	4,202	0.00%
2021/04/01	1	80.30	0	0.00	80.30	1	4,256	0.02%
2021/03/26	1	80.20	0	0.00	80.30	1	4,763	0.02%
2021/03/24	2	80.00	0	0.00	80.20	2	4,806	0.04%
2021/03/23	0	0.00	7	80.40	80.10	-7	4,845	-0.14%
2021/03/22	0.2	80.40	1	81.40	81.00	-0.8	4,879	-0.02%
2021/03/19	1.3	80.33	10	80.37	80.20	-8.7	4,929	-0.18%
2021/03/18	1.4	81.15	18	81.00	80.80	-16.6	4,986	-0.33%
2021/03/17	1	83.00	2	83.00	81.90	-1	5,036	-0.02%
2021/03/16	0	0.00	12	83.60	83.00	-12	5,157	-0.23%
2021/03/15	9	81.60	0	0.00	82.70	9	5,350	0.17%
2021/03/12	2	81.95	0	0.00	82.00	2	5,361	0.04%
2021/03/11	2	83.00	4.1	83.11	82.50	-2.1	5,391	-0.04%
2021/03/10	1	80.10	0	0.00	79.80	1	5,365	0.02%
2021/03/09	0	80.00	1	79.00	80.40	-1	5,410	-0.02%
2021/03/08	0	0.00	2	80.40	80.50	-2	5,431	-0.04%
2021/03/04	2	83.90	0	0.00	83.80	2	5,562	0.04%
2021/03/03	1	84.30	1	85.90	85.80	0	5,596	0.00%
2021/02/25	1	86.10	0	0.00	86.10	1	6,100	0.02%
2021/02/24	27	86.13	1	87.30	85.90	26	6,128	0.42%
2021/02/23	3	87.97	9.2	88.61	87.80	-6.2	6,256	-0.10%
2021/02/22	23.2	86.83	2.3	86.67	86.40	21	6,191	0.34%
2021/02/19	1	85.50	0	0.00	85.60	1	6,114	0.02%
2021/02/18	2	84.30	3	84.27	84.40	-1	6,101	-0.02%
2021/02/17	3	83.70	55	81.61	83.80	-52	6,089	-0.85%
2021/02/05	1	78.80	1	79.30	78.60	0	6,043	0.00%
2021/02/04	7	78.83	1	79.40	78.80	6	6,118	0.10%
2021/02/03	5	78.60	0	0.00	78.70	5	6,190	0.08%
2021/02/02	1	79.20	1	78.70	78.80	0	6,258	0.00%
2021/02/01	1	77.30	10	75.78	77.50	-9	6,280	-0.14%
2021/01/29	2	78.75	28	78.36	78.20	-26	6,289	-0.41%
2021/01/28	1	81.20	33	80.90	80.70	-32	6,289	-0.51%
2021/01/27	55	81.45	0	0.00	82.50	55	6,380	0.86%
2021/01/26	10.2	82.77	1	82.10	81.70	9.2	6,578	0.14%
2021/01/25	4	83.93	2	84.75	84.00	2	6,552	0.03%
2021/01/22	6	81.37	2	82.10	81.60	4	6,488	0.06%
2021/01/21	8	82.01	1	79.70	81.50	7	6,478	0.11%
2021/01/20	1	85.00	6	82.67	81.70	-5	6,446	-0.08%
2021/01/19	26	86.69	5	86.68	86.10	21	6,371	0.33%
2021/01/18	1	85.50	18	86.27	86.20	-17	6,341	-0.27%
2021/01/15	20	88.25	10	88.90	87.10	10	6,311	0.16%
2021/01/14	55	88.12	36	89.02	90.00	19	6,167	0.31%
2021/01/13	13	86.72	2	87.05	87.00	11	6,012	0.18%
2021/01/11	4	89.10	16	88.08	87.00	-12	5,910	-0.20%
2021/01/08	11	88.86	1	89.00	88.20	10	5,906	0.17%
2021/01/07	3	86.37	0	0.00	86.20	3	5,750	0.05%
2021/01/06	12	87.08	12	88.66	85.20	0	5,673	0.00%
2021/01/05	58	89.22	24	89.28	89.40	34	5,501	0.62%
2021/01/04	2	84.20	3	84.93	84.00	-1	5,132	-0.02%
2020/12/31	19.2	86.99	11	87.52	86.00	8.2	5,046	0.16%
2020/12/30	32	88.72	19	88.26	88.10	13	4,932	0.26%
2020/12/29	6	89.07	14.5	88.86	90.20	-8.5	4,520	-0.19%
2020/12/28	1	80.70	7	81.79	82.00	-6	4,111	-0.15%
2020/12/25	2	80.90	2	80.30	81.00	0	4,073	0.00%
2020/12/24	5	79.30	12	80.58	80.90	-7	4,008	-0.17%
2020/12/23	1	75.70	2	75.85	76.20	-1	3,681	-0.03%
2020/12/22	0	0.00	1	76.30	75.00	-1	3,685	-0.03%
2020/12/17	1	77.20	1	78.00	77.10	0	3,636	0.00%
2020/12/16	0	0.00	2	77.50	77.70	-2	3,603	-0.06%
2020/12/15	1	76.00	3	76.20	76.00	-2	3,575	-0.06%
2020/12/14	0	0.00	1	78.00	78.00	-1	3,537	-0.03%
2020/12/11	8	76.98	7	77.07	76.40	1	3,480	0.03%
2020/12/10	4	79.90	6	78.15	77.70	-2	3,431	-0.06%
2020/12/09	9	79.00	19	78.88	79.30	-10	3,345	-0.30%
2020/12/08	2	76.35	3	76.30	76.20	-1	3,147	-0.03%
2020/12/07	4	76.30	5	77.70	75.50	-1	3,138	-0.03%
2020/12/04	5	76.40	0	0.00	76.40	5	3,107	0.16%
2020/12/03	0	0.00	13	77.43	76.30	-13	3,111	-0.42%
2020/12/02	9	76.88	13	76.24	76.10	-4	3,062	-0.13%
2020/12/01	5	77.66	6.5	78.79	77.60	-1.5	3,039	-0.05%
2020/11/30	10	77.19	24	77.44	76.50	-14	2,949	-0.47%
2020/11/27	7	77.46	3	77.40	77.20	4	2,897	0.14%
2020/11/26	5	77.40	6	77.03	77.10	-1	2,860	-0.03%
2020/11/25	109	78.18	161	78.42	77.50	-52	2,816	-1.85%	大買/大賣/
2020/11/24	83	76.20	9	75.69	76.50	74	2,548	2.90%
2020/11/23	9	73.16	1	73.50	73.50	8	2,380	0.34%
2020/11/20	1	73.70	3	73.43	72.80	-2	2,343	-0.09%
2020/11/19	0	0.00	13	71.35	71.20	-13	2,203	-0.59%
2020/11/18	1	70.10	0	0.00	70.20	1	2,194	0.05%
2020/11/16	2	69.85	0	0.00	69.90	2	2,271	0.09%
2020/11/13	3	70.40	0	0.00	70.00	3	2,300	0.13%
2020/11/12	11	70.62	10	71.90	70.60	1	2,294	0.04%
2020/11/11	12	72.75	10	72.63	72.50	2	2,244	0.09%
2020/11/10	9	72.48	1	71.00	71.00	8	2,192	0.36%
2020/11/09	24	70.92	0	0.00	70.60	24	2,161	1.11%
2020/11/06	3	70.80	0	0.00	70.50	3	2,155	0.14%
2020/11/05	4	71.20	3	70.50	71.00	1	2,161	0.05%
2020/11/04	3.3	71.81	2	72.20	71.00	1.3	2,163	0.06%
2020/11/03	4	72.30	28	71.81	71.60	-24	2,127	-1.13%
2020/11/02	3	67.57	31	67.44	67.70	-28	1,955	-1.43%
2020/10/30	2	67.90	2	68.30	67.50	0	2,045	0.00%
2020/10/29	0.1	67.00	0	0.00	67.40	0.1	2,044	0.00%
2020/10/28	5.1	69.65	0	0.00	68.20	5.1	2,072	0.25%
2020/10/26	0	0.00	4	70.05	70.10	-4	2,131	-0.19%
2020/10/23	0	0.00	1	68.70	68.90	-1	2,192	-0.05%
2020/10/22	0.2	68.70	1	69.90	68.60	-0.8	2,302	-0.03%
2020/10/21	33	70.64	5	70.40	69.90	28	2,356	1.19%
2020/10/20	4	70.30	40	71.13	70.40	-36	2,412	-1.49%
2020/10/19	41	70.25	23	70.13	70.10	18	2,451	0.73%
2020/10/16	27	70.25	27	69.01	68.50	0	2,551	0.00%
2020/10/15	1	68.70	0	0.00	68.40	1	2,511	0.04%
2020/10/14	5	68.90	0	0.00	68.70	5	2,562	0.20%
2020/10/13	0	0.00	2	69.00	68.40	-2	2,615	-0.08%
2020/10/12	0	0.00	6	67.50	67.50	-6	2,640	-0.23%
2020/10/07	1.2	68.53	1	68.90	68.20	0.2	2,751	0.01%
2020/10/06	1	68.20	2	68.70	68.20	-1	2,833	-0.04%
2020/10/05	1	66.60	4	66.98	67.90	-3	3,057	-0.10%
2020/09/29	6	67.02	9	67.00	66.30	-3	3,128	-0.10%
2020/09/25	1	64.70	1	66.00	63.20	0	3,296	0.00%
2020/09/24	2	65.90	1	66.00	65.30	1	3,328	0.03%
2020/09/22	1	68.80	10	68.48	68.20	-9	3,390	-0.27%
2020/09/21	8	69.86	9	70.36	69.30	-1	3,507	-0.03%
2020/09/18	1	70.80	1	71.40	70.50	0	3,540	0.00%
2020/09/17	8	71.16	1	71.20	70.60	7	3,591	0.19%
2020/09/16	4	70.55	1	70.70	70.10	3	3,660	0.08%
2020/09/15	2	70.70	2	71.50	70.50	0	3,696	0.00%
2020/09/14	2	71.90	14	69.55	72.00	-12	3,782	-0.32%
2020/09/11	5	68.46	2	69.00	68.40	3	3,782	0.08%
2020/09/10	0	0.00	2	67.80	67.90	-2	3,822	-0.05%
2020/09/09	2	67.85	1	68.20	68.40	1	3,888	0.03%
2020/09/08	1	69.70	7	69.36	69.00	-6	3,944	-0.15%
2020/09/07	7	68.61	1	69.30	67.90	6	4,009	0.15%
2020/09/04	1.1	68.06	5	68.90	68.90	-3.9	4,108	-0.09%
2020/09/03	2	70.10	4	70.43	69.70	-2	4,187	-0.05%
2020/09/02	5	69.64	1	70.00	69.50	4	4,307	0.09%
2020/09/01	1	70.40	5	69.64	70.00	-4	4,426	-0.09%
2020/08/31	3	69.73	1	69.40	69.40	2	4,585	0.04%
2020/08/28	7	70.26	0	0.00	70.10	7	4,942	0.14%
2020/08/27	2	70.15	7	70.21	70.20	-5	5,114	-0.10%
2020/08/26	3	67.90	4	68.28	68.50	-1	5,451	-0.02%
2020/08/25	1	67.60	1	67.50	67.80	0	6,046	0.00%
2020/08/24	8	66.34	0	0.00	66.90	8	6,090	0.13%
2020/08/21	5	67.62	16	67.02	67.30	-11	6,135	-0.18%
2020/08/20	14	66.59	47	67.19	66.00	-33	6,227	-0.53%
2020/08/19	5	72.56	22	72.76	72.00	-17	6,223	-0.27%
2020/08/18	8	75.54	2	76.00	75.20	6	6,286	0.10%
2020/08/17	11	76.25	5	75.88	75.60	6	6,388	0.09%
2020/08/14	4	74.35	6	74.57	75.00	-2	6,440	-0.03%
2020/08/13	9	74.77	5	75.20	74.40	4	6,579	0.06%
2020/08/12	3	74.00	7	73.83	74.20	-4	6,652	-0.06%
2020/08/11	5	73.48	1	74.80	73.30	4	6,804	0.06%
2020/08/10	13	74.28	0	0.00	74.00	13	7,125	0.18%
2020/08/07	9	76.42	5	77.18	75.80	4	7,711	0.05%
2020/08/06	8	76.30	3	75.97	75.90	5	7,778	0.06%
2020/08/05	38	76.66	20	76.68	76.70	18	7,871	0.23%
2020/08/04	5	73.48	2	73.60	73.60	3	7,894	0.04%
2020/08/03	17	74.11	4	74.33	73.90	13	7,996	0.16%
2020/07/31	28	72.90	24	72.46	73.00	4	8,047	0.05%
2020/07/30	2	72.10	3	72.03	72.00	-1	8,143	-0.01%
2020/07/29	55	71.27	44	71.07	71.20	11	8,500	0.13%
2020/07/28	9	74.43	55	74.40	72.60	-46	8,570	-0.54%
2020/07/27	7	77.31	12	78.09	78.00	-5	9,219	-0.05%
2020/07/24	22	78.69	8	78.71	77.50	14	9,298	0.15%
2020/07/23	5	79.48	15	82.00	79.10	-10	9,437	-0.11%
2020/07/22	5	79.86	17	79.86	81.00	-12	9,601	-0.12%
2020/07/21	10	78.10	1.8	78.29	78.00	8.3	9,597	0.09%
2020/07/20	0	0.00	6	76.00	77.00	-6	9,780	-0.06%
2020/07/17	8.1	75.02	1	75.60	74.50	7.1	9,995	0.07%
2020/07/16	1	76.80	1	76.60	76.40	0	10,123	0.00%
2020/07/15	15.2	77.20	32	77.08	76.30	-16.8	10,365	-0.16%
2020/07/14	5.2	79.04	6	78.83	77.90	-0.8	10,695	-0.01%
2020/07/13	20	78.63	3	78.57	78.30	17	10,999	0.15%
2020/07/10	75	81.38	19.4	81.27	78.90	55.6	11,486	0.48%
2020/07/09	0	0.00	3	79.87	79.50	-3	11,559	-0.03%
2020/07/08	11	79.64	3	79.30	79.30	8	11,739	0.07%
2020/07/07	6	79.45	8	79.56	79.10	-2	12,027	-0.02%
2020/07/06	7	78.34	7	79.11	79.70	0	12,168	0.00%
2020/07/03	6	76.78	3	76.80	76.50	3	12,268	0.02%
2020/07/02	10.2	76.30	3	76.00	76.30	7.2	12,340	0.06%
2020/07/01	4	76.68	34	76.32	76.30	-30	12,348	-0.24%
2020/06/30	6.3	75.49	5	75.74	76.20	1.3	12,353	0.01%
2020/06/29	5	77.64	0	0.00	77.90	5	12,294	0.04%
2020/06/24	13	79.80	4	80.75	79.00	9	12,309	0.07%
2020/06/23	29	79.91	2	79.65	79.90	27	12,360	0.22%
2020/06/22	1	78.90	1	78.70	78.60	0	12,349	0.00%
2020/06/19	3	79.50	2	81.45	79.00	1	12,419	0.01%
2020/06/18	12	79.23	5	78.90	79.50	7	12,402	0.06%
2020/06/17	0	0.00	1	79.50	79.00	-1	12,432	-0.01%
2020/06/16	19	79.57	2	80.30	79.50	17	12,560	0.14%
2020/06/15	1	78.00	3	79.47	77.80	-2	12,619	-0.02%
2020/06/12	3	78.20	4	77.90	79.30	-1	12,718	-0.01%
2020/06/11	2	78.75	99	79.61	78.20	-97	12,825	-0.76%
2020/06/10	5	81.06	26	81.48	81.40	-21	12,933	-0.16%
2020/06/09	4	81.23	3	82.57	81.30	1	13,022	0.01%
2020/06/08	18	82.11	54	82.36	81.10	-36	13,070	-0.28%
2020/06/05	21	83.72	28.1	83.37	83.20	-7.1	13,096	-0.05%
2020/06/04	77	85.38	37.6	85.10	84.30	39.4	13,147	0.30%
2020/06/03	54	83.24	5	83.14	82.20	49	12,919	0.38%
2020/06/02	75	83.04	234	83.69	81.00	-159	12,796	-1.24%	大賣/鉅額交易
2020/06/01	310	83.55	145	83.22	85.80	165	12,510	1.32%	大買/大賣/鉅額交易
2020/05/29	2	78.20	1.8	77.60	78.10	0.3	12,048	0.00%
2020/05/28	3	78.13	37	77.35	77.40	-34	12,165	-0.28%
2020/05/27	3	77.80	12	77.29	77.40	-9	12,369	-0.07%
2020/05/26	12	77.52	10	77.76	76.00	2	12,467	0.02%
2020/05/25	7	74.63	64	74.61	77.20	-57	12,610	-0.45%
2020/05/22	8	76.41	100	75.97	75.90	-92	12,895	-0.71%
2020/05/21	21	78.10	13	78.50	78.30	8	12,940	0.06%
2020/05/20	23	79.20	25	79.48	78.10	-2	13,072	-0.02%
2020/05/19	12	78.59	3	78.30	77.90	9	13,057	0.07%
2020/05/18	11	78.88	41	79.19	77.60	-30	13,131	-0.23%
2020/05/15	251	81.30	72	82.22	81.40	179	13,298	1.35%	大買/鉅額交易
2020/05/14	35	80.10	83	80.51	79.30	-48	13,215	-0.36%
2020/05/13	8	76.18	9	76.33	76.70	-1	13,008	-0.01%
2020/05/12	12	77.33	15	77.86	77.30	-3	13,038	-0.02%
2020/05/11	10	77.83	1	78.80	76.50	9	13,107	0.07%
2020/05/08	11.5	78.40	4	78.30	78.90	7.5	13,401	0.06%
2020/05/07	4	79.60	4	79.85	80.00	0	13,601	0.00%
2020/05/06	13	80.25	11	79.46	79.50	2	13,764	0.01%
2020/05/05	50	81.71	46	82.03	80.10	4	14,011	0.03%
2020/05/04	17	78.99	13	78.39	79.10	4	14,227	0.03%
2020/04/30	78	83.08	43	83.23	80.50	35	14,456	0.24%
2020/04/29	14.3	77.57	59	78.28	79.00	-44.8	13,885	-0.32%
2020/04/28	18	77.41	63	77.54	77.70	-45	13,932	-0.32%
2020/04/27	74	78.61	21	78.80	78.20	53	13,895	0.38%
2020/04/24	24	77.50	4	77.53	77.40	20	13,810	0.14%
2020/04/23	61	78.60	36	77.70	77.30	25	13,978	0.18%
2020/04/22	10	77.75	17	77.77	78.90	-7	14,162	-0.05%
2020/04/21	14	77.09	13	77.38	76.00	1	14,053	0.01%
2020/04/20	21	78.97	33	78.24	78.40	-12	14,224	-0.08%
2020/04/17	31	77.51	27	76.98	77.30	4	14,094	0.03%
2020/04/16	14	76.33	24	77.17	78.50	-10	13,972	-0.07%
2020/04/15	57	77.35	63.3	76.06	75.70	-6.3	13,892	-0.04%
2020/04/14	50	72.70	25	72.27	73.50	25	13,670	0.18%
2020/04/13	32	69.88	5	69.02	69.00	27	13,684	0.20%
2020/04/10	11	69.74	55	70.29	71.10	-44	14,070	-0.31%
2020/04/09	46	67.88	25	67.40	66.30	21	14,084	0.15%
2020/04/08	64	64.28	21	63.92	65.60	43	13,887	0.31%
2020/04/07	3	55.83	9	57.34	59.70	-6	13,792	-0.04%
2020/04/06	0	0.00	4	54.00	54.30	-4	13,970	-0.03%
2020/04/01	2	52.30	0	0.00	52.50	2	13,987	0.01%
2020/03/31	5	52.44	0	0.00	51.60	5	14,059	0.04%
2020/03/30	2	51.00	3	51.40	52.60	-1	14,123	-0.01%
2020/03/27	26	55.26	10	54.65	52.60	16	14,310	0.11%
2020/03/26	7	53.71	4	53.75	54.20	3	14,259	0.02%
2020/03/25	12	53.16	2	53.85	53.60	10	14,437	0.07%
2020/03/24	1.3	50.84	3	50.33	50.90	-1.8	14,340	-0.01%
2020/03/23	7	47.29	19	46.32	47.00	-12	14,269	-0.08%
2020/03/20	1	47.95	5	50.32	50.20	-4	14,213	-0.03%
2020/03/19	2	48.00	16	49.98	46.35	-14	14,042	-0.10%
2020/03/18	4	52.30	3	54.13	51.50	1	13,945	0.01%
2020/03/17	8	54.28	8	54.21	54.20	0	13,825	0.00%
2020/03/16	8	56.29	55	56.53	53.50	-47	13,703	-0.34%
2020/03/13	23	58.12	10	58.10	58.40	13	13,525	0.10%
2020/03/12	15	64.49	44	66.74	63.00	-29	13,417	-0.22%
2020/03/11	7	69.07	113	69.25	68.80	-106	13,442	-0.79%	大賣/鉅額交易
2020/03/10	93	71.91	68	70.24	71.30	25	13,725	0.18%
2020/03/09	57	72.84	109	69.68	68.50	-52	13,792	-0.38%	大賣/
2020/03/06	5	74.52	3	74.40	74.30	2	13,699	0.01%
2020/03/05	10	75.42	9	75.34	75.80	1	13,640	0.01%
2020/03/04	8	75.08	2.8	75.00	75.00	5.3	13,544	0.04%
2020/03/03	5	78.00	10	77.62	76.50	-5	13,423	-0.04%
2020/03/02	13	74.96	45.2	75.45	76.60	-32.2	13,252	-0.24%
2020/02/27	24	74.64	44	73.12	72.40	-20	12,995	-0.15%
2020/02/26	12	77.33	198	78.01	76.80	-186	12,770	-1.46%	大賣/鉅額交易
2020/02/25	22	80.64	270	81.63	79.50	-248	12,541	-1.98%	大賣/鉅額交易
2020/02/24	152	79.32	16	79.21	80.70	136	12,141	1.12%	大買/鉅額交易
2020/02/21	4	78.90	10	79.13	78.40	-6	11,982	-0.05%
2020/02/20	4	78.60	2	79.05	78.00	2	11,771	0.02%
2020/02/19	4	77.78	8	78.08	78.90	-4	11,627	-0.03%
2020/02/18	14	77.99	51	79.60	77.70	-37	11,434	-0.32%
2020/02/17	269	78.66	36	78.04	77.60	233	11,102	2.10%	大買/鉅額交易
2020/02/14	63.2	76.71	81.5	76.53	77.90	-18.4	10,866	-0.17%
2020/02/13	30	74.41	123	74.39	73.80	-93	10,476	-0.89%	大賣/
2020/02/12	21	75.06	61	75.45	75.40	-40	10,345	-0.39%
2020/02/11	48	76.95	34	76.51	75.40	14	10,135	0.14%
2020/02/10	94	75.94	22	75.87	75.50	72	9,728	0.74%
2020/02/07	16	75.36	23	74.85	74.30	-7	9,426	-0.07%
2020/02/06	105	75.62	20	75.40	76.20	85	9,181	0.93%	大買/
2020/02/05	41	74.24	54	73.59	72.40	-13	8,795	-0.15%
2020/02/04	171	69.21	30.8	70.00	71.20	140.3	8,214	1.71%	大買/鉅額交易
2020/02/03	51	62.93	12	63.00	64.80	39	7,846	0.50%
2020/01/31	16	63.71	52	63.24	63.30	-36	7,660	-0.47%
2020/01/30	59	63.18	178	62.80	61.70	-119	7,472	-1.59%	大賣/鉅額交易
2020/01/20	9	68.62	25.8	68.88	68.50	-16.8	7,303	-0.23%
2020/01/17	102	68.35	16	68.31	68.40	86	7,163	1.20%	大買/
2020/01/16	115	67.62	57	67.41	67.40	58	6,857	0.85%	大買/
2020/01/15	15	63.51	6	63.75	63.50	9	6,441	0.14%
2020/01/14	106	64.66	64	64.21	64.90	42	6,289	0.67%	大買/
2020/01/13	18	60.23	7	60.89	60.50	11	5,946	0.18%
2020/01/10	53	62.35	13	62.73	61.00	40	5,829	0.69%
2020/01/09	38	61.40	40	62.21	62.90	-2	5,595	-0.04%
2020/01/08	37	59.41	23	59.63	59.90	14	5,344	0.26%
2020/01/07	29	58.92	26	58.28	57.80	3	5,034	0.06%
2020/01/06	30	61.49	57	61.00	64.00	-27	4,747	-0.57%
2020/01/03	16	57.51	34.8	58.00	58.80	-18.8	4,167	-0.45%
2020/01/02	13	53.08	3.8	53.24	53.50	9.3	3,924	0.24%
2019/12/31	5	53.46	9	53.33	53.00	-4	3,923	-0.10%
2019/12/30	3.3	52.80	9.3	52.77	54.00	-6	3,815	-0.16%
2019/12/27	9.5	50.19	16	49.85	50.30	-6.5	3,539	-0.18%
2019/12/26	23	50.54	11	50.23	49.35	12	3,494	0.34%
2019/12/25	32	50.02	24	50.64	50.40	8	3,392	0.24%
2019/12/24	16	50.05	13	50.22	49.70	3	3,290	0.09%
2019/12/23	4.3	47.65	2	47.90	48.10	2.3	3,090	0.07%
2019/12/20	11	48.30	18	48.89	48.55	-7	3,215	-0.22%
2019/12/19	11	46.58	0	0.00	46.00	11	2,992	0.37%
2019/12/18	3	46.12	19	45.94	45.85	-16	3,002	-0.53%
2019/12/17	3	46.40	1	46.15	46.15	2	2,999	0.07%
2019/12/16	0	0.00	2	46.75	46.75	-2	3,010	-0.07%
2019/12/13	5	46.27	2	46.88	45.80	3	3,048	0.10%
2019/12/12	4	47.70	3	48.00	47.15	1	3,075	0.03%
2019/12/10	16	48.00	0	0.00	48.00	16	3,201	0.50%
2019/12/09	20	48.76	20	49.08	48.90	0	3,301	0.00%
2019/12/06	13	49.08	16	48.79	48.75	-3	3,717	-0.08%
2019/12/05	84.5	50.28	70	50.21	47.80	14.5	3,849	0.38%
2019/12/04	14	47.73	16.8	48.60	49.60	-2.8	3,425	-0.08%
2019/12/03	0	0.00	7	44.66	45.10	-7	3,155	-0.22%
2019/12/02	2.3	40.96	1	42.40	41.00	1.3	3,108	0.04%
2019/11/29	1	41.85	0	0.00	42.00	1	3,116	0.03%
2019/11/28	2	42.80	1	42.80	42.40	1	3,121	0.03%
2019/11/27	1	42.40	1	42.30	42.40	0	3,112	0.00%
2019/11/21	0	0.00	0.6	41.00	41.15	-0.6	3,171	-0.02%
2019/11/19	0	0.00	1	41.75	41.15	-1	3,207	-0.03%
2019/11/18	0	0.00	2	41.05	41.45	-2	3,216	-0.06%
2019/11/15	0	0.00	0.1	40.45	40.60	-0.1	3,242	0.00%
2019/11/14	0	0.00	1	40.85	40.50	-1	3,279	-0.03%
2019/11/13	4	40.79	4	40.84	40.30	0	3,323	0.00%
2019/11/12	1	38.60	3	38.95	39.50	-2	3,352	-0.06%
2019/11/11	2	38.35	0	0.00	37.80	2	3,420	0.06%
2019/11/08	0	0.00	1	40.60	40.40	-1	3,446	-0.03%
2019/11/07	8	40.34	4	39.90	39.90	4	3,466	0.12%
2019/11/06	5	41.32	7	41.96	40.85	-2	3,498	-0.06%
2019/11/05	0	0.00	1	40.95	41.40	-1	3,576	-0.03%
2019/11/04	1	40.15	1	40.10	40.10	0	3,570	0.00%
2019/11/01	3	39.65	2	39.98	39.70	1	3,576	0.03%
2019/10/31	7	41.17	0	0.00	40.50	7	3,583	0.20%
2019/10/30	1	41.75	1	42.05	41.75	0	3,593	0.00%
2019/10/29	1	41.85	0	0.00	41.75	1	3,617	0.03%
2019/10/28	0	0.00	0.5	42.70	42.70	-0.5	3,632	-0.01%
2019/10/25	1	43.10	0	0.00	43.10	1	3,654	0.03%
2019/10/24	0	0.00	1	44.10	43.70	-1	3,675	-0.03%
2019/10/23	1	43.35	0	0.00	43.20	1	3,684	0.03%
2019/10/22	2	43.60	1	44.00	44.00	1	3,686	0.03%
2019/10/21	5	44.44	3	44.85	44.15	2	3,682	0.05%
2019/10/18	4	43.84	10.8	44.07	44.60	-6.8	3,663	-0.18%
2019/10/17	30	43.27	4	43.23	43.10	26	3,630	0.72%
2019/10/16	45	43.45	0	0.00	42.75	45	3,601	1.25%
2019/10/15	2	45.73	1.3	46.16	45.05	0.7	3,560	0.02%
2019/10/14	2	46.08	2.8	46.02	45.00	-0.8	3,521	-0.02%
2019/10/09	1	47.25	0	46.70	46.70	1	3,502	0.03%
2019/10/08	8.5	47.89	18	47.27	46.90	-9.5	3,512	-0.27%
2019/10/07	40	48.07	8.5	48.29	48.80	31.5	3,397	0.93%
2019/09/25	16	35.49	18	36.18	35.80	-2	3,339	-0.06%
2019/09/24	4	36.48	11	36.77	36.20	-7	3,331	-0.21%
2019/09/23	2	37.33	9	37.28	37.15	-7	3,304	-0.21%
2019/09/20	1	37.55	19	37.58	37.80	-18	3,291	-0.55%
2019/09/19	2	37.65	2	37.70	37.85	0	3,275	0.00%
2019/09/18	0	0.00	2	38.40	38.25	-2	3,253	-0.06%
2019/09/17	8	39.46	7	39.51	38.90	1	3,216	0.03%
2019/09/16	0	0.00	3	38.10	38.10	-3	3,047	-0.10%
2019/09/12	1	38.05	39	37.95	37.70	-38	3,072	-1.24%
2019/09/11	6	37.98	2	37.50	37.50	4	3,055	0.13%
2019/09/10	0	0.00	21	37.50	37.35	-21	3,051	-0.69%
2019/09/09	1	38.20	1	38.00	37.75	0	3,030	0.00%
2019/09/06	14.1	38.20	14	37.58	37.45	0.1	2,982	0.00%
2019/09/05	18	38.94	5	39.22	38.15	13	2,919	0.45%
2019/09/04	11	37.15	3	37.10	37.85	8	2,752	0.29%
2019/09/03	6	37.35	28	37.32	37.45	-22	2,680	-0.82%
2019/09/02	100	37.54	48	38.01	38.55	52	2,557	2.03%
2019/08/30	7	35.29	24	35.58	36.15	-17	2,079	-0.82%
2019/08/29	8	32.80	3	33.23	32.90	5	1,746	0.29%
2019/08/28	0	0.00	2	33.28	33.10	-2	1,739	-0.11%
2019/08/27	1	32.60	2	32.60	32.60	-1	1,718	-0.06%
2019/08/26	5	32.97	2	32.60	32.60	3	1,718	0.17%
2019/08/23	6	34.04	5	33.95	33.95	1	1,694	0.06%
2019/08/22	2	33.65	2	33.90	33.65	0	1,685	0.00%
2019/08/21	7	33.66	9	33.61	33.50	-2	1,667	-0.12%
2019/08/20	9	33.08	10	33.47	33.00	-1	1,641	-0.06%
2019/08/19	9	33.29	6	33.21	33.35	3	1,624	0.18%
2019/08/15	2	31.90	0	0.00	32.00	2	1,596	0.13%
2019/08/14	13	33.59	5	33.18	32.70	8	1,595	0.50%
2019/08/12	10	33.16	0	0.00	33.15	10	1,571	0.64%
2019/08/08	7	32.99	13	32.66	33.05	-6	1,547	-0.39%
2019/08/07	8	32.83	15	32.60	32.20	-7	1,527	-0.46%
2019/08/06	0	0.00	1	33.75	33.40	-1	1,501	-0.07%
2019/08/05	25	35.42	8	35.61	34.40	17	1,472	1.15%
2019/08/02	7	37.86	1	38.35	37.00	6	1,408	0.43%
2019/07/31	18	39.83	11	39.95	40.20	7	1,367	0.51%
2019/07/30	25	41.49	17	41.76	40.85	8	1,333	0.60%
2019/07/29	1	40.55	0	0.00	40.50	1	1,249	0.08%
2019/07/26	0	0.00	1	40.40	40.40	-1	1,245	-0.08%
2019/07/25	7	40.59	2	40.50	40.50	5	1,240	0.40%
2019/07/24	5	41.01	3	41.25	40.95	2	1,230	0.16%
2019/07/23	2	40.70	11	40.58	40.50	-9	1,240	-0.73%
2019/07/22	6	39.96	6	40.15	39.95	0	1,221	0.00%
2019/07/19	9	41.04	13	41.21	40.60	-4	1,230	-0.33%
2019/07/18	7	41.64	2	41.30	41.25	5	1,226	0.41%
2019/07/17	10	42.94	3	42.72	42.65	7	1,250	0.56%
2019/07/16	2	44.43	0	43.70	43.70	2	1,239	0.16%
2019/07/15	2	43.85	1	44.15	44.40	1	1,251	0.08%
2019/07/11	2	45.35	0	0.00	44.85	2	1,397	0.14%
2019/07/10	1	45.05	3	45.38	45.25	-2	1,415	-0.14%
2019/07/09	5	44.87	0	0.00	44.80	5	1,436	0.35%
2019/07/08	2	45.78	0	0.00	45.90	2	1,455	0.14%
2019/07/05	2	46.73	0	0.00	46.60	2	1,538	0.13%
2019/07/04	3	47.08	6	47.20	47.25	-3	1,570	-0.19%
2019/07/03	2	46.75	1	46.00	46.00	1	1,650	0.06%
2019/07/02	3	46.57	2	46.90	46.80	1	1,667	0.06%
2019/07/01	0	0.00	1	46.60	46.20	-1	1,683	-0.06%
2019/06/28	1	45.40	0	0.00	45.40	1	1,686	0.06%
2019/06/27	2	45.30	0	0.00	45.00	2	1,735	0.12%
2019/06/26	0	0.00	2	47.20	47.00	-2	1,886	-0.11%
2019/06/25	7	47.16	1	48.00	46.85	6	1,897	0.32%
2019/06/24	7	48.06	6	47.86	47.80	1	1,922	0.05%
2019/06/21	1	47.85	2	48.33	48.50	-1	1,964	-0.05%
2019/06/20	2	48.33	2	47.98	48.20	0	2,020	0.00%
2019/06/19	2	45.90	6	46.24	46.50	-4	2,221	-0.18%
2019/06/18	2	45.40	1	47.30	45.25	1	2,231	0.04%
2019/06/17	1	46.35	0	0.00	46.05	1	2,245	0.04%
2019/06/14	2	45.70	5	46.00	45.60	-3	2,298	-0.13%
2019/06/13	0	0.00	2	45.45	45.25	-2	2,323	-0.09%
2019/06/12	4	45.34	1	45.95	45.15	3	2,375	0.13%
2019/06/11	0	0.00	3	45.20	45.50	-3	2,387	-0.13%
2019/06/10	2	43.30	15	44.06	44.70	-13	2,389	-0.54%
2019/06/06	6	42.77	9	42.50	42.55	-3	2,403	-0.12%
2019/06/05	1	44.70	9	44.90	44.05	-8	2,420	-0.33%
2019/06/04	2	44.63	0	0.00	44.00	2	2,437	0.08%
2019/05/31	1	45.05	0	0.00	44.80	1	2,509	0.04%
2019/05/29	0	0.00	1	44.30	44.20	-1	2,552	-0.04%
2019/05/27	1	43.55	0	0.00	43.30	1	2,669	0.04%
2019/05/24	0	0.00	1	44.80	44.05	-1	2,687	-0.04%
2019/05/23	2	44.25	0	0.00	44.25	2	2,734	0.07%
2019/05/21	0	0.00	1	46.55	46.30	-1	2,848	-0.04%
2019/05/17	7	45.74	1	45.60	45.60	6	3,023	0.20%
2019/05/16	2	46.50	13	46.15	45.00	-11	3,070	-0.36%
2019/05/15	17	47.26	1	48.00	47.60	16	3,190	0.50%
2019/05/14	6	45.42	4	45.25	46.70	2	3,393	0.06%
2019/05/13	5	44.95	3	46.33	44.75	2	3,457	0.06%
2019/05/10	6	48.18	13	48.60	47.80	-7	3,440	-0.20%
2019/05/09	8	48.46	0	0.00	48.20	8	3,436	0.23%
2019/05/08	0	0.00	1	49.65	49.45	-1	3,424	-0.03%
2019/05/07	4	50.98	1	51.20	50.50	3	3,447	0.09%
2019/05/06	1	50.20	1	51.00	50.50	0	3,485	0.00%
2019/05/03	1	52.00	0	0.00	51.90	1	3,479	0.03%
2019/05/02	0	0.00	1	52.10	51.90	-1	3,486	-0.03%
2019/04/30	8	52.03	1	52.50	51.80	7	3,502	0.20%
2019/04/29	1	51.60	1	52.10	51.10	0	3,520	0.00%
2019/04/26	10	54.28	0	0.00	53.70	10	3,502	0.29%
2019/04/25	2	54.35	0	0.00	54.30	2	3,529	0.06%
2019/04/24	25	56.26	1	57.40	55.70	24	3,526	0.68%
2019/04/23	6	57.63	14	57.61	56.90	-8	3,542	-0.23%
2019/04/22	3	57.53	0	0.00	57.10	3	3,511	0.09%
2019/04/19	0	0.00	1	57.50	57.50	-1	3,557	-0.03%
2019/04/18	13	57.60	0	0.00	56.80	13	3,591	0.36%
2019/04/17	6	58.98	14	59.05	58.40	-8	3,683	-0.22%
2019/04/16	0	0.00	2	57.50	57.60	-2	3,608	-0.06%
2019/04/15	3	57.50	0	0.00	57.20	3	3,613	0.08%
2019/04/12	21	57.81	1	56.90	56.90	20	3,662	0.55%
2019/04/11	11	59.20	5	59.73	57.70	6	3,678	0.16%
2019/04/10	5	57.92	4	58.28	58.50	1	3,618	0.03%
2019/04/09	6	57.43	18	58.78	58.10	-12	3,600	-0.33%
2019/04/08	1	57.30	0	0.00	56.50	1	3,523	0.03%
2019/04/03	2	57.50	2	57.40	57.00	0	3,540	0.00%
2019/04/02	1	56.60	0	0.00	56.20	1	3,538	0.03%
2019/04/01	3	57.57	0	0.00	56.60	3	3,536	0.08%
2019/03/29	10	58.87	3	59.00	57.70	7	3,503	0.20%
2019/03/28	3	56.60	12	56.80	56.80	-9	3,412	-0.26%
2019/03/27	3	56.23	2	56.90	57.00	1	3,443	0.03%
2019/03/26	1	56.80	4	56.90	56.40	-3	3,465	-0.09%
2019/03/25	25	56.68	16	56.09	55.80	9	3,464	0.26%
2019/03/22	5	59.06	79	57.85	58.10	-74	3,431	-2.16%
2019/03/21	1	55.10	153	54.88	55.00	-152	3,247	-4.68%	大賣/鉅額交易
2019/03/20	1	54.80	2	55.30	54.80	-1	3,327	-0.03%
2019/03/19	4	53.90	6	54.88	54.80	-2	3,399	-0.06%
2019/03/18	10	53.60	0	0.00	53.30	10	3,393	0.29%
2019/03/15	1	53.20	3	53.30	53.30	-2	3,460	-0.06%
2019/03/14	3	51.97	1	51.80	51.90	2	3,497	0.06%
2019/03/12	1	51.70	0	0.00	51.70	1	3,773	0.03%
2019/03/11	8	52.10	1	52.30	52.50	7	4,041	0.17%
2019/03/07	1	51.80	0	0.00	51.40	1	4,166	0.02%
2019/03/06	4	53.28	3	53.07	52.40	1	4,376	0.02%
2019/03/05	1	52.00	20	52.14	52.10	-19	4,541	-0.42%
2019/03/04	1	52.50	3	52.50	52.80	-2	4,580	-0.04%
2019/02/27	18	52.90	1	52.50	52.60	17	4,591	0.37%
2019/02/26	8	55.76	2	56.75	55.30	6	4,562	0.13%
2019/02/25	1	55.90	1	55.50	55.50	0	4,655	0.00%
2019/02/22	13	55.89	3	57.20	55.60	10	4,717	0.21%
2019/02/21	4	55.90	2	55.80	56.40	2	4,747	0.04%
2019/02/20	9	57.07	6	57.05	56.50	3	4,785	0.06%
2019/02/19	5	56.64	3	56.93	56.80	2	4,923	0.04%
2019/02/18	1	57.20	2	57.90	57.20	-1	4,912	-0.02%
2019/02/15	13	56.92	1	55.90	55.80	12	4,835	0.25%
2019/02/14	2	59.25	0	0.00	58.10	2	4,841	0.04%
2019/02/13	3	57.43	25	57.17	59.80	-22	4,812	-0.46%
2019/02/12	17	53.99	9	53.84	54.40	8	4,667	0.17%
2019/02/11	1	51.70	1	52.20	52.00	0	4,735	0.00%
2019/01/30	4	51.80	0	0.00	51.50	4	4,866	0.08%
2019/01/29	2	51.90	0	0.00	51.70	2	4,972	0.04%
2019/01/28	3	52.87	0	0.00	52.50	3	5,122	0.06%
2019/01/25	7	52.09	8	52.39	52.00	-1	5,402	-0.02%
2019/01/24	1	51.30	0	0.00	51.10	1	5,534	0.02%
2019/01/23	1	50.60	1	51.20	51.60	0	5,643	0.00%
2019/01/22	0	0.00	1	51.20	51.00	-1	5,724	-0.02%
2019/01/21	0	0.00	2	52.65	51.60	-2	5,781	-0.03%
2019/01/17	1	52.20	1	52.60	50.90	0	5,940	0.00%
2019/01/16	2	51.00	1	51.30	51.50	1	5,994	0.02%
2019/01/15	2	51.05	5	51.12	50.90	-3	6,061	-0.05%
2019/01/14	3	49.88	0	0.00	49.80	3	6,085	0.05%
2019/01/11	7	51.09	6	52.28	50.70	1	6,151	0.02%
2019/01/10	6	50.93	3	50.83	50.80	3	6,178	0.05%
2019/01/09	2	52.35	13	52.99	51.80	-11	6,290	-0.17%
2019/01/08	4	49.10	4	49.41	49.55	0	6,309	0.00%
2019/01/07	3	49.85	1	49.20	49.20	2	6,421	0.03%
2019/01/04	4	46.71	26	46.06	48.25	-22	6,580	-0.33%
2019/01/03	1	50.30	0	0.00	47.70	1	6,578	0.02%
2019/01/02	6	50.28	0	0.00	49.75	6	6,689	0.09%
2018/12/28	5	51.46	0	0.00	50.90	5	6,866	0.07%
2018/12/27	2	51.50	2	51.15	50.70	0	7,028	0.00%
2018/12/26	4	52.38	2	51.20	49.45	2	7,125	0.03%
2018/12/25	11	51.01	1	51.70	51.40	10	7,189	0.14%
2018/12/24	2	52.55	2	52.80	52.80	0	7,257	0.00%
2018/12/22	8	52.39	10	52.38	52.30	-2	7,298	-0.03%
2018/12/21	6	51.28	7	52.13	53.30	-1	7,426	-0.01%
2018/12/20	23	52.04	3	52.03	51.30	20	7,469	0.27%
2018/12/19	3	53.53	2	53.65	53.60	1	7,560	0.01%
2018/12/18	4	53.13	10	52.40	52.60	-6	7,636	-0.08%
2018/12/17	2	54.85	3	55.07	54.30	-1	7,786	-0.01%
2018/12/14	6	54.03	3	54.60	54.80	3	7,959	0.04%
2018/12/13	70	56.62	11	56.31	55.80	59	8,155	0.72%
2018/12/12	92	57.78	11	57.16	57.90	81	8,185	0.99%
2018/12/11	1	54.00	0	0.00	54.30	1	8,208	0.01%
2018/12/10	8	53.96	4	53.13	53.60	4	8,326	0.05%
2018/12/07	3	57.37	4	57.60	57.90	-1	8,443	-0.01%
2018/12/06	11	58.47	2	63.00	56.70	9	8,542	0.11%
2018/12/05	6	61.55	5	61.64	62.80	1	8,456	0.01%
2018/12/04	12	63.95	12	64.29	62.90	0	8,489	0.00%
2018/12/03	3	59.40	7	60.73	61.40	-4	8,389	-0.05%
2018/11/30	12	55.91	3	56.10	55.90	9	8,382	0.11%
2018/11/29	22	58.28	1	56.80	55.20	21	8,375	0.25%
2018/11/28	8	55.20	39	55.29	57.00	-31	8,290	-0.37%
2018/11/27	27	52.50	2	53.40	53.50	25	8,241	0.30%
2018/11/26	0	0.00	3	52.20	51.80	-3	8,322	-0.04%
2018/11/23	3	50.60	2	51.30	50.80	1	8,561	0.01%
2018/11/22	13	53.51	12	51.52	51.00	1	8,652	0.01%
2018/11/21	30	52.79	8	52.73	53.20	22	8,697	0.25%
2018/11/20	6	51.88	2	53.10	51.80	4	8,820	0.05%
2018/11/19	3	52.37	1	52.10	52.50	2	8,847	0.02%
2018/11/16	8	52.38	11	52.25	50.80	-3	8,893	-0.03%
2018/11/15	1	49.60	1	49.90	49.85	0	8,787	0.00%
2018/11/14	0	0.00	5	49.80	49.00	-5	8,836	-0.06%
2018/11/13	0	0.00	4	48.81	49.30	-4	8,920	-0.04%
2018/11/12	9	48.47	7	49.70	48.20	2	9,125	0.02%
2018/11/09	10	49.92	11	50.24	50.90	-1	9,314	-0.01%
2018/11/08	11	50.27	25	51.90	49.50	-14	9,545	-0.15%
2018/11/07	4	49.15	9	49.95	50.60	-5	9,471	-0.05%
2018/11/06	7	47.56	4	48.73	47.10	3	9,415	0.03%
2018/11/05	7	51.20	11	51.85	51.00	-4	9,376	-0.04%
2018/11/02	35	52.21	53.1	52.36	52.80	-18.1	9,289	-0.19%
2018/11/01	36	48.56	9	49.09	49.50	27	9,016	0.30%
2018/10/31	10	44.84	11	45.31	45.00	-1	8,874	-0.01%
2018/10/30	3	41.97	2	42.08	41.85	1	8,782	0.01%
2018/10/29	3	43.03	7	43.77	44.10	-4	8,758	-0.05%
2018/10/26	2	44.10	3	44.30	43.20	-1	8,751	-0.01%
2018/10/25	6	43.53	6	43.00	42.60	0	8,670	0.00%
2018/10/24	4	48.33	11	48.09	46.55	-7	8,806	-0.08%
2018/10/23	8	49.98	4	50.93	48.30	4	8,802	0.05%
2018/10/22	1	50.70	0	0.00	52.00	1	9,000	0.01%
2018/10/19	1	50.40	2	51.00	51.50	-1	9,314	-0.01%
2018/10/18	12.1	53.07	3	53.20	53.40	9.1	9,326	0.10%
2018/10/17	5	54.08	0	0.00	52.90	5	9,392	0.05%
2018/10/16	1	54.40	1	54.80	54.80	0	9,491	0.00%
2018/10/15	0	0.00	2	52.15	52.70	-2	9,571	-0.02%
2018/10/12	9.1	50.71	8	51.14	50.60	1.1	9,774	0.01%
2018/10/11	0	0.00	2	48.98	48.90	-2	9,842	-0.02%
2018/10/09	6	54.78	3	55.30	54.30	3	9,977	0.03%
2018/10/08	4	54.83	5	55.02	54.60	-1	9,968	-0.01%
2018/10/05	3	57.30	2	58.15	55.80	1	10,048	0.01%
2018/10/04	6	62.00	5	61.48	60.70	1	10,168	0.01%
2018/10/03	3	63.67	2	64.00	62.30	1	10,254	0.01%
2018/10/02	6	68.03	4	67.10	66.30	2	10,520	0.02%
2018/10/01	2	66.85	3	66.83	66.90	-1	10,774	-0.01%
2018/09/28	4	66.90	10	67.43	66.80	-6	11,083	-0.05%
2018/09/27	4	67.98	1	67.40	67.20	3	11,480	0.03%
2018/09/26	6	70.55	3	70.73	69.90	3	11,749	0.03%
2018/09/25	5	72.24	6	71.85	71.80	-1	11,966	-0.01%
2018/09/21	7	70.27	0	0.00	71.10	7	12,254	0.06%
2018/09/20	9	69.36	23	68.82	68.80	-14	12,359	-0.11%
2018/09/19	27	70.52	23	68.24	67.70	4	12,339	0.03%
2018/09/18	5	68.86	5	68.36	67.70	0	12,441	0.00%
2018/09/17	4	72.38	6	72.40	72.10	-2	12,566	-0.02%
2018/09/14	4	70.28	7	70.27	71.40	-3	12,681	-0.02%
2018/09/13	12	69.01	13	69.74	66.80	-1	12,811	-0.01%
2018/09/12	17	70.04	22	69.89	70.50	-5	12,921	-0.04%
2018/09/11	7	70.50	6	70.17	68.50	1	13,251	0.01%
2018/09/10	8	68.08	9	68.33	68.30	-1	13,513	-0.01%
2018/09/07	3	69.60	0	0.00	67.40	3	13,846	0.02%
2018/09/06	1	73.60	1	73.30	73.00	0	14,026	0.00%
2018/09/05	1	74.50	0	0.00	72.80	1	14,318	0.01%
2018/09/04	1	75.30	3	74.27	74.50	-2	14,822	-0.01%
2018/09/03	8	73.90	32	75.93	73.20	-24	15,044	-0.16%
2018/08/31	7	79.77	0	0.00	78.70	7	15,186	0.05%
2018/08/30	3	80.80	9	81.62	80.00	-6	15,630	-0.04%
2018/08/29	3	78.70	13	79.06	78.90	-10	15,641	-0.06%
2018/08/28	17	79.08	9	77.99	78.40	8	15,690	0.05%
2018/08/27	48	78.57	10	78.58	79.40	38	15,751	0.24%
2018/08/24	2	73.60	2	73.35	72.90	0	15,788	0.00%
2018/08/23	1	74.80	5	73.00	72.50	-4	16,046	-0.02%
2018/08/22	5	76.48	11	76.46	76.30	-6	16,194	-0.04%
2018/08/21	9	76.50	3	76.23	76.00	6	16,247	0.04%
2018/08/20	13	75.65	7	75.54	77.00	6	16,290	0.04%
2018/08/17	42	79.20	23	76.63	75.40	19	16,316	0.12%
2018/08/16	28	79.19	30	79.85	79.80	-2	16,205	-0.01%
2018/08/15	25	77.89	30	76.95	76.40	-5	16,074	-0.03%
2018/08/14	11	70.59	10	71.03	75.50	1	15,987	0.01%
2018/08/13	3	70.57	6	70.93	69.30	-3	16,020	-0.02%
2018/08/10	7	77.03	2	80.10	77.00	5	16,050	0.03%
2018/08/09	14	84.81	53	84.99	83.00	-39	16,081	-0.24%
2018/08/08	1	91.80	0	0.00	86.00	1	16,101	0.01%
2018/08/07	1	90.20	0	0.00	93.40	1	16,964	0.01%
2018/08/03	0	0.00	6	88.72	89.70	-6	18,012	-0.03%
2018/08/02	3	88.00	8	88.34	88.00	-5	18,431	-0.03%
2018/08/01	7	97.57	11	98.38	96.80	-4	18,863	-0.02%
2018/07/31	43	98.79	36	99.25	99.10	7	19,372	0.04%
2018/07/30	5	100.46	22.1	100.34	94.10	-17.1	19,404	-0.09%
2018/07/27	25	104.78	13	104.15	104.50	12	19,475	0.06%
2018/07/26	22	99.52	24	98.22	100.50	-2	19,293	-0.01%
2018/07/25	2	90.15	1	90.00	91.50	1	19,081	0.01%
2018/07/24	5	90.32	4	91.38	91.70	1	19,179	0.01%
2018/07/23	14	89.46	19	88.95	89.40	-5	19,232	-0.03%
2018/07/20	10	89.96	24	91.24	87.10	-14	19,168	-0.07%
2018/07/19	30	96.65	38	96.72	96.70	-8	19,136	-0.04%
2018/07/18	28	99.19	18	97.07	93.60	10	19,145	0.05%
2018/07/17	25	105.92	16	105.47	104.00	9	19,337	0.05%
2018/07/16	7	108.93	6	109.50	109.00	1	19,683	0.01%
2018/07/13	6	111.42	8	112.63	109.00	-2	19,885	-0.01%
2018/07/12	9	109.72	15	110.07	113.50	-6	19,862	-0.03%
2018/07/11	15	106.17	19	106.87	107.00	-4	19,795	-0.02%
2018/07/10	19	108.82	22	107.43	111.50	-3	19,978	-0.02%
2018/07/09	9	107.78	7	108.64	105.00	2	19,874	0.01%
2018/07/06	13	109.62	7	109.29	109.50	6	19,736	0.03%
2018/07/05	29	112.81	23	111.78	114.00	6	19,530	0.03%
2018/07/04	18	106.81	14	107.57	104.50	4	19,238	0.02%
2018/07/03	9	119.94	30	119.20	113.50	-21	19,048	-0.11%
2018/07/02	29	121.47	19	122.05	124.00	10	18,863	0.05%
2018/06/29	19	123.34	21	121.88	119.50	-2	18,504	-0.01%
2018/06/28	12	128.29	3	127.33	126.50	9	18,229	0.05%
2018/06/27	15	132.53	25	133.60	127.00	-10	18,059	-0.06%
2018/06/26	2	127.50	34	125.24	131.50	-32	17,690	-0.18%
2018/06/25	22	130.52	6	129.00	127.00	16	17,433	0.09%
2018/06/22	12	127.67	10	127.25	127.00	2	17,195	0.01%
2018/06/21	8	133.81	11	137.73	128.50	-3	16,917	-0.02%
2018/06/20	28	133.84	15	133.87	133.00	13	16,606	0.08%
2018/06/19	20	148.90	25	148.86	141.00	-5	16,151	-0.03%
2018/06/15	34	143.59	139	145.81	145.00	-105	15,795	-0.66%	大賣/鉅額交易
2018/06/14	24	137.85	26	139.44	138.50	-2	15,353	-0.01%
2018/06/13	49	139.83	7	134.64	135.00	42	14,976	0.28%
2018/06/12	143	143.41	76	145.20	140.50	67	14,599	0.46%	大買/
2018/06/11	37	137.84	35	135.93	142.00	2	14,019	0.01%
2018/06/08	27	130.24	15	130.33	129.50	12	13,662	0.09%
2018/06/07	77	128.07	87	127.25	130.50	-10	13,354	-0.07%
2018/06/06	39	117.17	65	117.01	119.00	-26	12,785	-0.20%
2018/06/05	45	111.91	17	110.03	108.50	28	12,509	0.22%
2018/06/04	31	112.90	30	113.08	114.00	1	12,332	0.01%
2018/06/01	35	105.71	55	104.84	108.00	-20	12,138	-0.16%
2018/05/31	35	113.90	31	118.94	106.00	4	11,972	0.03%
2018/05/30	76	116.31	60.2	115.49	115.50	15.8	11,704	0.13%
2018/05/29	20	113.35	19	110.13	117.00	1	11,578	0.01%
2018/05/28	44	104.41	8.8	104.74	106.50	35.2	11,519	0.31%
2018/05/25	11.1	93.00	34	95.07	97.00	-22.9	11,383	-0.20%
2018/05/24	21	88.07	19	89.43	90.00	2	11,220	0.02%
2018/05/23	12	85.50	45	85.65	85.70	-33	11,094	-0.30%
2018/05/22	55	86.35	4	87.38	86.10	51	10,936	0.47%
2018/05/21	5	82.06	2	82.15	82.50	3	10,719	0.03%
2018/05/18	8	75.35	4	74.13	75.00	4	10,616	0.04%
2018/05/17	10	73.00	10	75.80	71.60	0	10,536	0.00%
2018/05/16	11	79.83	40	80.27	79.50	-29	10,438	-0.28%
2018/05/15	54	85.05	38	84.50	83.90	16	10,353	0.15%
2018/05/14	3	78.70	72	80.34	80.90	-69	9,472	-0.73%
2018/05/11	104	79.97	44.1	76.30	73.60	59.9	9,173	0.65%	大買/
2018/05/10	34	73.42	25	73.59	76.60	9	8,387	0.11%
2018/05/09	30.1	68.03	40	68.84	69.70	-9.9	7,919	-0.13%
2018/05/08	58	62.17	25	62.29	63.40	33	7,421	0.44%
2018/05/07	28	61.01	6	60.88	61.70	22	6,876	0.32%
2018/05/04	21	56.24	16	55.86	56.10	5	6,616	0.08%
2018/05/03	4	54.63	6	54.07	54.70	-2	6,488	-0.03%
2018/05/02	6	54.83	25	55.14	54.90	-19	6,406	-0.30%
2018/04/30	30	53.34	18	53.83	53.70	12	6,258	0.19%
2018/04/27	15	54.07	17	55.18	56.20	-2	6,100	-0.03%
2018/04/26	21	53.50	78	51.79	51.10	-57	5,970	-0.95%
2018/04/25	37	54.84	17	55.52	56.60	20	5,779	0.35%
2018/04/24	39	58.05	38	55.95	55.10	1	5,577	0.02%
2018/04/23	48	59.57	47	60.69	61.20	1	5,251	0.02%
2018/04/20	121	55.77	53	56.23	57.40	68	4,819	1.41%	大買/
2018/04/19	15	51.80	25.2	53.56	53.70	-10.2	4,289	-0.24%
2018/04/18	34	47.32	26.1	48.28	48.85	7.9	3,961	0.20%
2018/04/17	18	49.89	1	49.25	49.25	17	3,771	0.45%
2018/04/16	39	52.53	48	53.39	54.70	-9	3,553	-0.25%
2018/04/13	20	48.79	27	49.31	50.00	-7	3,176	-0.22%
2018/04/12	25	46.48	28.1	46.82	46.60	-3.1	2,981	-0.10%
2018/04/11	7	44.09	12	44.25	45.40	-5	2,832	-0.18%
2018/04/10	9	42.73	7	42.94	41.30	2	2,777	0.07%
2018/04/09	5	42.35	16	41.36	42.70	-11	2,717	-0.40%
2018/04/03	13	38.73	5	36.88	38.85	8	2,627	0.30%
2018/04/02	5	36.11	39	36.10	35.90	-34	2,700	-1.26%
2018/03/31	10	35.25	0	0.00	35.25	10	2,812	0.36%
2018/03/30	20	34.42	0	0.00	34.50	20	2,816	0.71%
2018/03/28	0	32.75	0	0.00	32.75	0	3,090	0.00%
2018/03/26	0	32.40	8	32.78	32.35	-8	3,198	-0.25%
2018/03/23	0	0.00	1	33.70	33.65	-1	3,175	-0.03%
2018/03/22	5	35.27	19	36.56	34.70	-14	3,176	-0.44%
2018/03/21	15	35.00	1	34.65	35.00	14	3,117	0.45%
2018/03/20	0	0.00	1	34.60	34.45	-1	3,094	-0.03%
2018/03/19	0	33.65	0	0.00	33.75	0	3,065	0.00%
2018/03/16	2	33.90	0	0.00	33.65	2	3,059	0.07%
2018/03/14	3	34.10	2	33.45	33.45	1	3,048	0.03%
2018/03/13	0	0.00	1	33.70	33.70	-1	3,034	-0.03%
2018/03/12	0	0.00	1	34.05	33.55	-1	3,028	-0.03%
2018/03/09	3	34.00	0	0.00	33.70	3	3,016	0.10%
2018/03/08	2	33.40	0	0.00	33.50	2	3,003	0.07%
2018/03/07	6	34.27	0	0.00	33.60	6	2,981	0.20%
2018/03/06	10	35.34	8	37.09	35.15	2	2,939	0.07%
2018/03/05	10	36.14	9	35.86	36.20	1	2,865	0.03%
2018/03/02	3	35.10	3	35.32	35.30	0	2,780	0.00%
2018/03/01	0	0.00	4	34.03	34.40	-4	2,630	-0.15%
2018/02/27	2	32.60	2	31.35	31.30	0	2,572	0.00%
2018/02/26	4	33.00	4	31.85	32.00	0	2,608	0.00%
2018/02/23	0	0.00	0	32.40	32.50	0	2,674	0.00%
2018/02/22	0	0.00	1	30.90	30.90	-1	2,638	-0.04%
2018/02/21	1	30.50	1	30.55	30.70	0	2,626	0.00%
2018/02/12	1	29.80	1	31.50	29.75	0	2,617	0.00%
2018/02/09	1	30.70	0	0.00	30.65	1	2,595	0.04%
2018/02/07	0	0.00	10	31.23	30.65	-10	2,531	-0.40%
2018/02/05	0	0.00	1	32.60	33.05	-1	2,492	-0.04%
2018/02/02	4	34.05	3	35.00	34.05	1	2,499	0.04%
2018/01/24	1	35.35	0	0.00	35.40	1	2,357	0.04%
2018/01/19	0	0.00	3	36.20	36.50	-3	2,212	-0.14%
2018/01/18	5	35.90	2	35.70	35.70	3	2,197	0.14%
2018/01/17	2	35.80	0	0.00	35.70	2	2,176	0.09%
2018/01/16	2	35.75	0	0.00	35.75	2	2,155	0.09%
2018/01/15	0	0.00	2	36.45	36.05	-2	2,139	-0.09%
2018/01/12	2	36.30	0	0.00	36.30	2	2,115	0.09%
2018/01/11	1	36.60	5	37.85	36.60	-4	2,092	-0.19%
2018/01/10	4	36.71	4	35.43	35.65	0	2,016	0.00%
2018/01/09	7	36.39	11	36.10	36.25	-4	1,982	-0.20%
2018/01/08	2	35.75	52	35.84	35.30	-50	1,944	-2.57%
2018/01/05	13	37.92	0	0.00	38.10	13	1,865	0.70%
2018/01/04	65	39.86	12	39.05	39.05	53	1,799	2.94%
2018/01/03	3	39.05	0	0.00	39.00	3	1,686	0.18%
2018/01/02	2	37.25	8	36.98	37.05	-6	1,492	-0.40%