久元 (6261)-台新券商分點個股進出

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

久元

(6261)

可現股當沖

股價
73.6
漲跌
▼0.3
漲幅
-0.41%
成交量
132張
產業
上櫃半導體類股
395人加入追蹤

立即追蹤
本地時間:13:30

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

久元 (6261)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/25	1	73.40	0	0.00	73.60	1	510	0.20%
2024/04/24	1.1	73.52	2	73.50	73.90	-0.9	513	-0.18%
2024/04/23	0.1	72.10	1	72.40	72.50	-1	512	-0.19%
2024/04/22	0	0.00	1	71.50	71.50	-1	514	-0.19%
2024/04/19	2	72.45	0.3	72.00	71.80	1.7	522	0.32%
2024/04/18	1	74.20	0	0.00	74.00	1	516	0.19%
2024/04/17	0.1	73.80	1.3	73.37	73.90	-1.2	523	-0.23%
2024/04/16	4.2	71.00	14	72.16	71.50	-9.8	537	-1.82%
2024/04/15	10.3	72.91	5	73.90	73.40	5.3	520	1.02%
2024/04/12	6	74.29	1.4	74.00	74.00	4.5	509	0.89%
2024/04/11	1.1	74.63	8	75.01	75.00	-7	500	-1.39%
2024/04/10	7.1	75.21	9	74.56	74.60	-1.9	491	-0.39%
2024/04/09	0.2	74.60	3	74.77	74.40	-2.9	483	-0.59%
2024/04/08	0.1	73.70	0	0.00	74.40	0.1	476	0.02%
2024/04/03	1.1	74.44	22	74.00	74.50	-20.9	468	-4.46%
2024/04/02	40.1	73.62	18	73.62	73.90	22.1	458	4.82%
2024/04/01	12	72.63	2	72.80	72.90	10	444	2.25%
2024/03/29	3	71.50	13	71.99	72.20	-10	433	-2.31%
2024/03/28	13.4	72.31	6.3	72.12	72.20	7.1	428	1.67%
2024/03/27	17.2	72.24	33.4	72.08	72.50	-16.2	418	-3.87%
2024/03/26	5.3	69.52	1.2	69.19	69.70	4.1	385	1.06%
2024/03/25	1	70.20	1.1	70.47	70.20	-0.1	377	-0.01%
2024/03/22	1	69.40	14	69.25	69.80	-13	373	-3.48%
2024/03/21	16	70.08	3	70.17	70.20	13	361	3.59%
2024/03/20	12	69.68	3	70.37	69.60	9	354	2.54%
2024/03/19	18	69.34	3	69.60	69.80	15	344	4.34%
2024/03/18	33.6	69.29	22	69.21	69.50	11.6	332	3.48%
2024/03/15	19	66.77	8	66.68	67.00	11	296	3.69%
2024/03/14	2	64.85	0	0.00	64.60	2	279	0.72%
2024/03/13	1	64.40	6	64.63	64.80	-5	276	-1.81%
2024/03/12	12	63.57	10	63.60	63.90	2	272	0.73%
2024/03/11	0	0.00	12	63.49	63.40	-12	269	-4.45%
2024/03/08	2	62.10	11	62.37	62.10	-9	265	-3.39%
2024/03/07	1	62.70	0	0.00	62.40	1	263	0.38%
2024/03/06	2	62.90	2	63.20	63.00	0	264	0.00%
2024/03/05	0	0.00	6	62.60	63.00	-6	263	-2.28%
2024/03/04	0	62.50	0.3	62.40	62.20	-0.3	262	-0.11%
2024/03/01	5	62.40	6	62.27	62.20	-1	260	-0.38%
2024/02/29	1	62.10	0	0.00	62.30	1	259	0.38%
2024/02/27	4.1	62.31	0.3	62.60	62.10	3.9	258	1.49%
2024/02/26	4.1	62.93	0	0.00	62.80	4.1	256	1.58%
2024/02/23	2	62.65	0	0.00	62.60	2	261	0.77%
2024/02/21	6	63.02	0	0.00	63.00	6	259	2.31%
2024/02/20	1	63.20	0	0.00	63.20	1	261	0.38%
2024/02/19	1	63.30	3	62.90	62.90	-2	262	-0.76%
2024/02/16	0	0.00	28	62.20	62.40	-28	263	-10.64%
2024/02/15	11	63.01	121	62.70	62.60	-110	256	-42.86%	大賣/鉅額交易
2024/02/05	30	66.20	3	66.63	66.20	27	238	11.34%
2024/02/02	0	0.00	4	65.05	64.90	-4	224	-1.78%
2024/02/01	2.2	64.86	0	0.00	65.30	2.2	224	0.96%
2024/01/31	1	64.50	0	0.00	64.70	1	225	0.44%
2024/01/30	1	64.70	0	0.00	64.70	1	224	0.44%
2024/01/29	6	64.98	1	65.00	65.10	5	224	2.23%
2024/01/25	3	65.03	2	65.60	64.90	1	222	0.45%
2024/01/24	9	65.48	0	0.00	65.30	9	221	4.06%
2024/01/23	2	65.00	0	0.00	65.10	2	220	0.91%
2024/01/22	2	64.70	4	65.03	64.50	-2	219	-0.91%
2024/01/19	21	64.29	1	64.80	64.20	20	218	9.14%
2024/01/18	17.2	64.41	3	64.63	64.30	14.2	217	6.52%
2024/01/17	7	64.91	1	64.00	64.00	6	216	2.78%
2024/01/16	3	65.83	3	66.40	65.50	0	220	0.00%
2024/01/15	2	65.40	6	66.08	66.50	-4	241	-1.66%
2024/01/12	5.1	64.78	0	0.00	64.50	5.1	228	2.21%
2024/01/11	14	65.33	6	65.33	65.50	8	224	3.57%
2024/01/10	51.7	64.87	36.1	65.07	64.70	15.6	214	7.29%
2024/01/09	9	61.78	0	0.00	61.70	9	192	4.68%
2024/01/08	4	62.73	7	62.36	62.30	-3	192	-1.56%
2024/01/05	11	62.55	6	62.48	62.30	5	192	2.61%
2024/01/04	0	63.00	0	0.00	62.50	0	192	0.00%
2024/01/02	0	0.00	1	63.00	63.00	-1	192	-0.52%
2023/12/29	4	62.90	1	62.60	62.50	3	192	1.56%
2023/12/28	13.1	62.96	1	63.00	62.90	12.1	191	6.30%
2023/12/27	23	62.50	2	62.55	62.70	21	191	10.99%
2023/12/26	0	62.00	2	62.30	62.30	-2	189	-1.05%
2023/12/25	15	62.45	2	62.70	62.20	13	189	6.86%
2023/12/21	0	61.80	0	0.00	62.00	0	188	0.02%
2023/12/19	2	61.60	0	0.00	61.80	2	187	1.07%
2023/12/18	1	62.20	1	62.60	62.10	0	186	0.00%
2023/12/14	1	63.40	1.4	63.44	63.40	-0.4	183	-0.23%
2023/12/13	1	62.80	0	0.00	62.90	1	178	0.56%
2023/12/11	0	0.00	5	62.30	62.70	-5	174	-2.86%
2023/12/07	2	60.60	3	60.20	60.20	-1	163	-0.61%
2023/12/05	1	61.10	2	61.15	61.20	-1	166	-0.60%
2023/12/04	0	0.00	3	61.30	61.30	-3	166	-1.81%
2023/12/01	0	0.00	2	61.00	61.10	-2	165	-1.21%
2023/11/30	8	60.30	2.3	60.39	60.50	5.7	163	3.50%
2023/11/29	0	0.00	1.5	60.07	60.10	-1.5	164	-0.92%
2023/11/28	3	60.10	4	60.10	60.00	-1	165	-0.61%
2023/11/27	2	59.50	0	0.00	59.50	2	168	1.18%
2023/11/24	2	60.45	1	60.50	60.50	1	173	0.58%
2023/11/23	1	60.50	1	60.30	60.20	0	174	0.00%
2023/11/22	3	60.43	5	60.26	60.50	-2	177	-1.12%
2023/11/17	2	59.60	3	59.60	59.60	-1	202	-0.49%
2023/11/16	0	0.00	2	59.25	59.30	-2	207	-0.96%
2023/11/15	38	58.77	2	59.00	58.90	36	210	17.11%
2023/11/14	3	57.80	0	0.00	57.70	3	211	1.42%
2023/11/13	1	57.80	0	0.00	57.80	1	214	0.47%
2023/11/10	0	0.00	3	58.20	57.70	-3	218	-1.37%
2023/11/09	0	0.00	9	58.22	58.50	-9	220	-4.08%
2023/11/08	2	57.90	0	0.00	58.10	2	230	0.87%
2023/11/06	1	57.80	0	0.00	57.80	1	248	0.40%
2023/11/03	1	57.40	0	0.00	57.40	1	248	0.40%
2023/11/02	12	57.43	0	57.20	57.30	12	249	4.80%
2023/11/01	0	0.00	1	57.10	57.00	-1	251	-0.40%
2023/10/31	3	57.63	10	57.39	57.20	-7	252	-2.77%
2023/10/30	1	58.30	0	0.00	58.30	1	260	0.38%
2023/10/27	5	58.28	0	0.00	58.00	5	262	1.91%
2023/10/26	0	0.00	0.3	59.00	58.70	-0.3	264	-0.09%
2023/10/25	5.1	59.56	2	59.80	59.50	3.1	264	1.16%
2023/10/24	15	59.82	126	59.81	59.10	-111	261	-42.43%	大賣/鉅額交易
2023/10/23	331	60.18	209	60.73	60.80	122	252	48.30%	大買/大賣/鉅額交易
2023/10/20	1	58.30	0	0.00	57.60	1	228	0.44%
2023/10/19	0	58.60	0	0.00	57.30	0	229	0.00%
2023/10/17	0	58.10	0	0.00	58.30	0	230	0.01%
2023/10/11	1.1	57.35	0	0.00	57.00	1.1	238	0.46%
2023/10/06	1	57.60	1	57.00	57.80	0	239	0.00%
2023/10/05	2	56.95	0	0.00	57.20	2	240	0.83%
2023/10/04	0	56.80	0	0.00	56.70	0	240	0.00%
2023/10/03	1	57.00	0	0.00	56.80	1	241	0.41%
2023/10/02	3	57.07	0	0.00	56.80	3	242	1.24%
2023/09/26	0	0.00	3	56.20	56.30	-3	257	-1.16%
2023/09/25	0	0.00	1	56.40	56.30	-1	258	-0.39%
2023/09/21	5	56.04	1	56.10	56.10	4	258	1.55%
2023/09/20	1	56.60	2	56.80	56.60	-1	257	-0.39%
2023/09/19	0	0.00	1.1	57.11	56.80	-1.1	258	-0.43%
2023/09/15	1	57.30	0	57.70	57.40	1	259	0.38%
2023/09/14	0.1	57.20	3	56.80	57.10	-3	258	-1.14%
2023/09/13	0	0.00	3	56.70	56.70	-3	258	-1.16%
2023/09/12	6	56.00	0	0.00	56.10	6	260	2.30%
2023/09/11	3.2	56.34	0	0.00	55.90	3.2	260	1.24%
2023/09/08	3.3	57.41	0	0.00	57.30	3.3	258	1.26%
2023/09/06	1	58.00	0	0.00	57.90	1	259	0.38%
2023/09/05	1	58.00	1	58.00	58.00	0	258	0.00%
2023/09/04	0.6	57.80	0	0.00	57.50	0.6	259	0.22%
2023/09/01	3	57.33	0	0.00	57.20	3	259	1.16%
2023/08/31	0	0.00	3	56.73	57.00	-3	258	-1.16%
2023/08/30	2.2	55.65	0	0.00	56.10	2.2	256	0.84%
2023/08/29	4	55.48	0	0.00	55.50	4	253	1.58%
2023/08/28	1.1	56.60	0	0.00	55.80	1.1	252	0.44%
2023/08/25	2	56.85	3	57.20	56.60	-1	248	-0.39%
2023/08/24	4	62.43	1	62.20	62.40	3	233	1.27%
2023/08/23	3	62.03	0	0.00	62.00	3	225	1.33%
2023/08/22	3	62.30	3	62.20	62.30	0	218	0.00%
2023/08/21	0.1	62.90	0	0.00	62.50	0.1	212	0.05%
2023/08/17	0	0.00	6	63.08	63.30	-6	206	-2.91%
2023/08/16	7.1	62.32	0	0.00	62.30	7.1	206	3.42%
2023/08/15	3.1	62.59	1	62.90	62.50	2.1	203	1.03%
2023/08/14	3	62.70	0	0.00	62.30	3	201	1.49%
2023/08/11	2	64.70	7	64.50	64.80	-5	191	-2.61%
2023/08/10	9.1	65.04	7	65.33	65.30	2.1	185	1.13%
2023/08/09	2	67.85	0	0.00	67.80	2	172	1.16%
2023/08/07	1	68.00	0	0.00	68.10	1	175	0.57%
2023/08/02	7.1	69.59	0	0.00	67.90	7.1	176	4.03%
2023/08/01	1	68.00	25	68.10	68.10	-24	168	-14.27%
2023/07/31	0.1	68.70	3	68.10	68.00	-3	166	-1.79%
2023/07/27	0	0.00	2	67.80	67.80	-2	162	-1.23%
2023/07/24	0	0.00	2	68.50	67.90	-2	160	-1.25%
2023/07/21	0	0.00	0.1	68.10	68.30	-0.1	159	-0.06%
2023/07/20	0	0.00	1	68.40	68.20	-1	163	-0.61%
2023/07/18	0	0.00	1	68.50	68.30	-1	165	-0.60%
2023/07/17	2	68.20	8	67.98	68.10	-6	164	-3.64%
2023/07/14	2	67.70	0.1	67.60	67.50	1.9	165	1.14%
2023/07/13	0	0.00	3	67.60	67.40	-3	166	-1.81%
2023/07/12	0.1	67.20	0	68.20	67.20	0.1	165	0.06%
2023/07/11	4	66.95	0	0.00	67.00	4	166	2.41%
2023/07/10	4	67.08	0	0.00	67.10	4	167	2.38%
2023/07/07	1	67.40	5	67.60	67.50	-4	168	-2.37%
2023/07/06	1	68.70	0	0.00	68.50	1	169	0.59%
2023/07/05	9	67.87	8	68.28	68.70	1	166	0.60%
2023/07/04	0.1	67.00	0	0.00	66.70	0.1	157	0.03%
2023/07/03	0	0.00	8	66.80	66.60	-8	157	-5.07%
2023/06/29	1	66.60	2	66.40	66.50	-1	162	-0.61%
2023/06/26	9	66.31	0	0.00	66.40	9	167	5.39%
2023/06/20	0	0.00	0	67.00	67.00	0	175	-0.01%
2023/06/19	0	0.00	1	67.00	66.80	-1	179	-0.56%
2023/06/16	0	0.00	9	67.00	67.10	-9	182	-4.94%
2023/06/15	0	0.00	5	66.86	66.90	-5	187	-2.67%
2023/06/14	1	66.90	7	66.64	66.80	-6	188	-3.18%
2023/06/13	6	66.70	0	0.00	66.50	6	194	3.09%
2023/06/12	0	0.00	2	66.40	66.50	-2	194	-1.03%
2023/06/09	1	66.40	0	0.00	66.40	1	194	0.51%
2023/06/08	0	66.80	5	66.94	66.30	-5	199	-2.50%
2023/06/07	0	0.00	0	67.30	66.80	0	206	-0.01%
2023/06/06	0	0.00	7	66.91	66.90	-7	209	-3.35%
2023/06/05	5	67.20	0	0.00	67.10	5	211	2.36%
2023/06/02	1	66.20	4.1	66.66	66.80	-3.1	213	-1.44%
2023/06/01	0	0.00	17	66.08	66.10	-17	216	-7.87%
2023/05/31	0	0.00	1	66.30	66.30	-1	218	-0.46%
2023/05/30	0	0.00	3	66.23	66.10	-3	219	-1.37%
2023/05/29	0	0.00	0	66.60	66.00	0	222	0.00%
2023/05/26	3	66.00	2	66.20	66.00	1	223	0.45%
2023/05/25	6	65.92	0	0.00	65.90	6	223	2.69%
2023/05/24	1	66.10	4.1	66.10	66.20	-3.1	225	-1.35%
2023/05/23	3	66.07	3	66.20	66.10	0	228	0.00%
2023/05/22	1	65.80	3	65.67	65.50	-2	230	-0.87%
2023/05/19	1	65.00	5	64.96	64.80	-4	229	-1.75%
2023/05/18	5	65.00	4	65.05	65.00	1	229	0.44%
2023/05/17	10.1	64.47	0	0.00	64.50	10.1	229	4.40%
2023/05/16	16	64.46	3	64.47	64.40	13	228	5.68%
2023/05/15	0	0.00	1	64.10	63.90	-1	229	-0.44%
2023/05/12	0	0.00	1	63.90	63.90	-1	230	-0.43%
2023/05/11	1	63.90	0	0.00	63.80	1	230	0.43%
2023/05/10	0	0.00	1	64.30	64.40	-1	229	-0.44%
2023/05/05	3	65.03	3	65.20	65.00	0	229	0.00%
2023/05/04	1	65.00	2	65.15	65.20	-1	230	-0.43%
2023/05/03	0	0.00	6	64.75	64.80	-6	234	-2.56%
2023/05/02	0	0.00	0	64.60	64.90	0	234	-0.02%
2023/04/27	2	64.45	0	0.00	64.60	2	236	0.85%
2023/04/26	1	63.90	0	0.00	64.10	1	236	0.42%
2023/04/25	2	63.85	0	0.00	64.00	2	236	0.85%
2023/04/24	1	65.30	0	0.00	65.40	1	232	0.43%
2023/04/20	2	66.20	3	65.73	65.90	-1	228	-0.44%
2023/04/19	0	0.00	4	66.93	66.50	-4	226	-1.76%
2023/04/18	0	0.00	0.1	67.60	67.20	-0.1	223	-0.04%
2023/04/17	1	67.30	0	0.00	67.60	1	222	0.45%
2023/04/14	0	0.00	1	67.30	67.50	-1	220	-0.45%
2023/04/13	0.3	67.55	0	0.00	67.10	0.3	218	0.15%
2023/04/12	0	68.00	2	67.70	67.70	-2	216	-0.92%
2023/04/11	0	67.60	1	67.40	67.50	-1	215	-0.46%
2023/04/10	0	68.00	0	0.00	67.70	0	213	0.00%
2023/04/07	4	67.80	0	0.00	67.70	4	211	1.89%
2023/04/06	0.1	68.00	0.1	68.00	67.70	0	210	0.01%
2023/03/31	5	67.70	0	0.00	67.60	5	209	2.39%
2023/03/29	0	0.00	5	67.00	66.80	-5	202	-2.47%
2023/03/28	1	67.10	0	0.00	67.00	1	202	0.49%
2023/03/24	6	67.35	3	67.87	67.90	3	199	1.50%
2023/03/23	2	67.15	1	67.30	67.40	1	195	0.51%
2023/03/22	8	67.36	1	67.20	67.20	7	188	3.70%
2023/03/21	9	67.43	5	67.38	67.40	4	187	2.13%
2023/03/20	0	0.00	9.2	66.41	66.70	-9.2	184	-4.99%
2023/03/16	2	65.50	1	64.80	64.90	1	178	0.56%
2023/03/15	1	65.20	13	65.32	65.40	-12	173	-6.92%
2023/03/14	1	64.40	5	64.72	64.80	-4	174	-2.30%
2023/03/13	6	63.79	4	64.50	64.40	2	173	1.16%
2023/03/10	6	65.60	1	65.30	64.90	5	170	2.93%
2023/03/09	0	67.40	0	0.00	67.20	0	165	0.00%
2023/03/08	1	66.50	4	66.78	66.90	-3	163	-1.84%
2023/03/07	4	66.23	2.5	66.53	66.50	1.5	161	0.93%
2023/03/06	5	66.16	2	65.90	66.30	3	161	1.85%
2023/03/03	0	0.00	6	65.27	65.20	-6	155	-3.85%
2023/03/02	0	0.00	8	64.74	64.90	-8	154	-5.19%
2023/03/01	0	0.00	2	64.50	64.40	-2	153	-1.31%
2023/02/24	2	63.55	0	0.00	63.30	2	150	1.33%
2023/02/23	2	63.65	1	63.70	63.90	1	150	0.67%
2023/02/22	1	63.40	4	63.43	63.40	-3	151	-1.99%
2023/02/21	9	64.00	2	64.05	64.10	7	151	4.61%
2023/02/20	1	63.20	33	63.28	63.40	-32	152	-21.01%
2023/02/17	1	62.40	5	62.16	62.40	-4	152	-2.63%
2023/02/16	0	0.00	2	62.15	62.40	-2	154	-1.30%
2023/02/15	0	0.00	0	61.90	61.80	0	154	0.00%
2023/02/14	0.1	62.00	1	61.90	61.90	-0.9	156	-0.58%
2023/02/13	24	61.92	0	61.80	62.00	24	158	15.15%
2023/02/10	3	62.23	2	62.10	61.90	1	159	0.63%
2023/02/09	0	0.00	2	62.10	62.40	-2	161	-1.24%
2023/02/08	8	62.20	0	0.00	62.20	8	161	4.95%
2023/02/07	1	61.50	0	0.00	61.70	1	159	0.63%
2023/02/06	5	61.40	0	0.00	61.50	5	158	3.16%
2023/02/03	8	61.66	4	61.70	61.70	4	158	2.52%
2023/02/02	0.1	61.90	0	0.00	61.90	0.1	159	0.06%
2023/02/01	1.1	61.12	5	60.84	61.30	-3.9	156	-2.49%
2023/01/31	0	0.00	1	60.30	60.40	-1	154	-0.65%
2023/01/30	1	60.20	0	0.00	60.00	1	154	0.65%
2023/01/16	2	59.30	0	0.00	59.20	2	153	1.31%
2023/01/13	0	59.40	0	0.00	59.30	0	153	0.00%
2023/01/12	0	59.80	0	0.00	59.30	0	153	0.01%
2023/01/11	0	59.70	0	0.00	59.40	0	154	0.00%
2023/01/10	0	59.30	1	58.90	59.10	-1	154	-0.65%
2023/01/09	0	0.00	1	59.00	59.00	-1	155	-0.64%
2023/01/05	0	0.00	1	58.00	57.90	-1	161	-0.62%
2022/12/30	27	57.11	25	57.10	57.10	2	171	1.17%
2022/12/29	0	0.00	8	56.90	56.80	-8	173	-4.61%
2022/12/28	2	57.40	0	0.00	57.50	2	173	1.15%
2022/12/22	1	58.30	1	58.70	58.30	0	180	0.00%
2022/12/21	3	58.30	0	0.00	58.20	3	185	1.62%
2022/12/20	1	58.10	0	0.00	58.10	1	187	0.53%
2022/12/19	4	59.35	1	59.10	59.20	3	195	1.54%
2022/12/16	1	59.30	0	0.00	59.30	1	195	0.51%
2022/12/15	0	0.00	10	59.70	59.50	-10	197	-5.06%
2022/12/14	0	59.90	1	60.20	59.90	-1	198	-0.50%
2022/12/13	2	59.50	1.1	59.71	59.20	0.9	198	0.45%
2022/12/12	2.1	59.16	1	59.40	59.10	1.1	196	0.56%
2022/12/09	8	59.35	0	0.00	59.00	8	195	4.09%
2022/12/08	1	60.00	7	60.04	60.00	-6	191	-3.13%
2022/12/07	2	59.95	0	0.00	59.80	2	193	1.03%
2022/12/06	1	62.00	1	61.80	60.90	0	193	0.00%
2022/12/05	1.1	62.14	0	0.00	62.40	1.1	193	0.57%
2022/12/02	0	0.00	1	62.00	62.10	-1	194	-0.51%
2022/12/01	6	61.78	6	61.82	61.50	0	194	0.00%
2022/11/30	4	61.15	0	0.00	61.20	4	193	2.07%
2022/11/29	0	0.00	0	61.30	61.10	0	193	0.00%
2022/11/28	1	60.00	1	61.00	60.90	0	192	0.00%
2022/11/23	1	59.90	0	60.20	59.70	1	191	0.52%
2022/11/22	0	0.00	1	59.90	60.30	-1	194	-0.51%
2022/11/21	1	60.70	0	0.00	60.50	1	196	0.51%
2022/11/18	2	60.80	0.1	61.20	61.30	1.9	200	0.96%
2022/11/17	0	0.00	19	61.41	61.30	-19	220	-8.62%
2022/11/16	3	60.63	10.2	61.05	60.80	-7.2	235	-3.05%
2022/11/15	4	59.88	184	60.01	60.30	-180	240	-74.96%	大賣/鉅額交易
2022/11/14	0	0.00	4	60.23	60.20	-4	243	-1.64%
2022/11/10	1	58.90	5	58.90	59.50	-4	246	-1.62%
2022/11/09	6	59.30	0	0.00	59.20	6	247	2.42%
2022/11/08	2	58.90	0	0.00	58.70	2	254	0.79%
2022/11/07	1	58.40	5.2	59.30	59.30	-4.2	262	-1.59%
2022/11/04	8	58.18	6	58.10	58.60	2	265	0.75%
2022/11/03	31	57.83	0	0.00	58.00	31	272	11.39%
2022/11/02	12	57.73	0	0.00	57.70	12	282	4.25%
2022/11/01	1	57.30	11	57.30	57.40	-10	284	-3.52%
2022/10/31	17	56.32	14	56.08	56.50	3	284	1.06%
2022/10/28	0	55.50	1	54.80	54.80	-1	284	-0.35%
2022/10/27	5	55.30	0	0.00	55.40	5	285	1.75%
2022/10/26	0	0.00	8	54.65	54.60	-8	288	-2.78%
2022/10/25	11	54.34	0	0.00	54.40	11	287	3.83%
2022/10/24	0	54.40	0	0.00	54.60	0	288	0.01%
2022/10/20	0	0.00	1	54.00	54.50	-1	291	-0.34%
2022/10/19	2	55.10	1	55.10	54.90	1	291	0.34%
2022/10/17	1	53.00	0	0.00	54.30	1	294	0.34%
2022/10/14	0	0.00	1	54.40	54.90	-1	296	-0.34%
2022/10/13	2	53.40	2	55.00	53.40	0	299	0.00%
2022/10/11	2	56.00	0	0.00	55.60	2	296	0.68%
2022/10/07	2	57.35	57	57.28	57.40	-55	297	-18.51%
2022/10/06	0.1	57.90	44	57.63	57.60	-44	299	-14.66%
2022/10/05	1	58.80	0.1	58.70	58.10	1	300	0.32%
2022/09/30	1.3	57.18	2	57.75	57.80	-0.7	307	-0.23%
2022/09/29	6.1	57.58	0	0.00	57.50	6.1	309	1.98%
2022/09/28	0.2	58.00	0	0.00	57.10	0.2	309	0.06%
2022/09/27	4.2	58.97	1	59.00	59.30	3.2	307	1.02%
2022/09/26	7.1	59.60	1	58.90	59.10	6.1	309	1.95%
2022/09/23	6.1	62.37	0	0.00	62.00	6.1	312	1.95%
2022/09/22	20.3	62.25	0	0.00	62.50	20.3	319	6.35%
2022/09/21	1	62.20	0	0.00	62.10	1	321	0.31%
2022/09/20	8	62.60	0	0.00	62.60	8	322	2.48%
2022/09/19	5	62.60	0	0.00	62.60	5	324	1.54%
2022/09/15	0.1	63.50	1	63.00	63.20	-0.9	329	-0.27%
2022/09/14	0	62.90	47	62.53	62.70	-47	333	-14.10%
2022/09/13	7	63.51	26.2	63.31	63.30	-19.2	333	-5.74%
2022/09/12	9.1	63.25	11	63.26	63.60	-1.9	346	-0.55%
2022/09/08	0.1	63.40	15	63.38	63.60	-14.9	352	-4.22%
2022/09/06	1	63.90	0	0.00	63.60	1	352	0.28%
2022/08/31	4	65.00	0	0.00	65.30	4	351	1.14%
2022/08/30	0	0.00	1	64.90	65.20	-1	349	-0.29%
2022/08/29	3	64.77	2	64.55	64.80	1	349	0.29%
2022/08/26	3	66.57	0	0.00	66.30	3	346	0.87%
2022/08/25	3	66.50	1	66.50	66.50	2	344	0.58%
2022/08/24	10.1	66.86	3	66.87	66.40	7.1	342	2.07%
2022/08/23	8	71.71	0	0.00	71.70	8	320	2.50%
2022/08/22	0	0.00	4	71.60	71.80	-4	303	-1.32%
2022/08/19	3	71.87	1.2	72.00	72.00	1.8	295	0.60%
2022/08/17	1	70.90	0.1	71.00	71.20	0.9	284	0.33%
2022/08/16	2	71.10	0	0.00	71.20	2	282	0.71%
2022/08/15	2	71.20	89	71.06	71.10	-87	278	-31.26%
2022/08/12	1	69.70	101	69.31	70.20	-100	270	-36.93%	大賣/
2022/08/11	2	68.25	30	68.20	68.20	-28	262	-10.68%
2022/08/10	8	68.15	2	67.80	67.80	6	257	2.33%
2022/08/09	2	69.75	1	70.20	69.20	1	253	0.39%
2022/08/08	4	68.10	4	68.70	68.60	0	249	0.00%
2022/08/05	1	67.80	1	68.30	68.30	0	251	0.00%
2022/08/04	0	0.00	3	66.70	67.30	-3	253	-1.18%
2022/08/03	2.1	67.12	0	0.00	66.90	2.1	256	0.82%
2022/08/02	3	67.57	2	67.70	67.70	1	260	0.38%
2022/08/01	0	0.00	2	68.40	68.40	-2	261	-0.77%
2022/07/29	3	68.20	2	67.80	67.90	1	262	0.38%
2022/07/28	1	67.90	0	0.00	67.70	1	262	0.38%
2022/07/27	0	0.00	6	67.42	68.30	-6	262	-2.28%
2022/07/26	4	67.70	0	0.00	67.50	4	263	1.52%
2022/07/25	3	68.37	0	0.00	68.10	3	263	1.14%
2022/07/22	2	68.55	1	68.80	68.70	1	263	0.38%
2022/07/21	3	68.10	4.1	68.89	68.70	-1.1	269	-0.39%
2022/07/20	1	67.60	0	0.00	67.60	1	269	0.37%
2022/07/19	6.4	66.86	1	66.70	67.10	5.4	271	1.99%
2022/07/18	0.1	66.80	0	0.00	66.80	0.1	270	0.02%
2022/07/15	1	65.70	0	0.00	66.10	1	269	0.37%
2022/07/14	4	64.40	1	63.20	64.60	3	267	1.12%
2022/07/13	0	63.20	1	63.30	63.20	-1	263	-0.38%
2022/07/12	6.1	62.48	1	62.50	62.10	5.1	263	1.92%
2022/07/11	31	63.86	3	64.13	64.10	28	264	10.58%
2022/07/08	4	64.40	0.2	64.00	64.50	3.9	263	1.46%
2022/07/07	1	63.30	4.1	62.89	63.00	-3.1	261	-1.19%
2022/07/06	0	0.00	0.2	62.10	61.40	-0.2	262	-0.08%
2022/07/04	1.2	61.45	0	0.00	61.10	1.2	265	0.47%
2022/07/01	6	64.22	8	63.20	62.50	-2	271	-0.74%
2022/06/30	7	66.36	1	66.00	66.00	6	261	2.29%
2022/06/29	58	67.69	0	0.00	68.20	58	256	22.58%
2022/06/28	1	67.50	0	0.00	67.20	1	254	0.39%
2022/06/27	21	67.90	0	0.00	67.80	21	256	8.17%
2022/06/24	3	66.80	0	0.00	66.80	3	257	1.17%
2022/06/23	0	0.00	1	67.00	67.10	-1	258	-0.39%
2022/06/22	2	67.40	20	66.74	67.30	-18	262	-6.87%
2022/06/21	17.1	68.16	0	0.00	68.30	17.1	262	6.49%
2022/06/20	3	68.03	54	67.55	67.10	-51	266	-19.17%
2022/06/17	5	71.50	15	71.46	70.60	-10	254	-3.93%
2022/06/16	0	0.00	1	73.30	72.50	-1	248	-0.40%
2022/06/13	2	73.75	0	0.00	73.60	2	263	0.76%
2022/06/09	0	76.40	0	0.00	76.00	0	274	0.00%
2022/06/08	0	0.00	1	76.60	76.70	-1	280	-0.36%
2022/06/06	0	0.00	1	76.70	76.80	-1	308	-0.32%
2022/06/02	2	77.05	1	76.90	76.60	1	374	0.27%
2022/06/01	4	76.75	0	0.00	76.50	4	390	1.02%
2022/05/30	1	75.00	0	0.00	75.50	1	407	0.25%
2022/05/27	1	74.60	0	0.00	74.30	1	411	0.24%
2022/05/26	0	74.50	0	0.00	74.10	0	422	0.00%
2022/05/24	0	0.00	1	74.90	73.90	-1	446	-0.22%
2022/05/20	1	75.50	1.1	75.66	75.20	-0.1	461	-0.03%
2022/05/18	1	75.80	0.1	75.70	75.60	1	468	0.20%
2022/05/17	95	75.37	1.1	75.01	75.70	93.9	472	19.90%
2022/05/16	256	74.25	25	74.50	74.50	231	477	48.38%	大買/鉅額交易
2022/05/13	70	72.53	0.2	72.50	72.80	69.8	475	14.69%
2022/05/12	2.1	71.62	0	0.00	71.80	2.1	483	0.42%
2022/05/10	0	0.00	0	72.80	72.80	0	494	-0.01%
2022/05/09	0	0.00	1	73.40	73.40	-1	507	-0.20%
2022/05/04	2	75.45	1	75.00	75.00	1	534	0.18%
2022/05/03	1	73.30	7	73.46	73.30	-6	553	-1.08%
2022/04/29	1	73.70	1	74.30	73.70	0	575	0.00%
2022/04/28	7	73.20	0	0.00	73.00	7	604	1.16%
2022/04/27	3	72.70	2	73.20	73.40	1	633	0.16%
2022/04/26	1	75.50	20	75.50	75.20	-19	661	-2.87%
2022/04/25	3.2	75.97	0	0.00	76.00	3.2	711	0.44%
2022/04/21	3	78.23	1	78.20	78.10	2	789	0.25%
2022/04/19	0	77.50	0	0.00	77.10	0	1,049	0.00%
2022/04/15	0.1	77.40	5	77.24	77.00	-5	1,082	-0.46%
2022/04/13	2	78.00	0	0.00	78.20	2	1,098	0.18%
2022/04/12	0	0.00	2	77.40	77.40	-2	1,111	-0.18%
2022/04/11	0	0.00	1	77.90	78.00	-1	1,116	-0.09%
2022/04/08	1	78.60	2	79.00	79.30	-1	1,124	-0.09%
2022/04/07	1.1	78.99	0	0.00	78.20	1.1	1,130	0.09%
2022/04/06	1	80.00	2	80.10	79.90	-1	1,123	-0.09%
2022/04/01	4	80.15	0	0.00	80.60	4	1,129	0.36%
2022/03/31	1	81.30	2	81.10	81.00	-1	1,135	-0.09%
2022/03/30	2	81.90	1	82.00	81.90	1	1,140	0.09%
2022/03/29	2	81.60	0	0.00	81.50	2	1,144	0.17%
2022/03/28	1	80.80	0	0.00	81.40	1	1,151	0.09%
2022/03/25	3.1	82.39	6	82.22	81.80	-2.9	1,154	-0.25%
2022/03/24	2	81.85	2	81.80	82.00	0	1,154	0.00%
2022/03/23	4	82.05	1	81.90	81.80	3	1,160	0.26%
2022/03/22	1	81.90	3	81.60	81.90	-2	1,161	-0.17%
2022/03/21	0	0.00	5	82.00	81.90	-5	1,163	-0.43%
2022/03/18	5	80.62	14	80.92	81.10	-9	1,184	-0.76%
2022/03/17	3	80.83	27	80.84	81.00	-24	1,186	-2.02%
2022/03/16	1	78.90	4	79.18	79.00	-3	1,206	-0.25%
2022/03/15	6	79.47	6	79.23	79.00	0	1,215	0.00%
2022/03/14	2	80.60	2.1	80.20	80.60	-0.1	1,218	-0.01%
2022/03/11	0.2	79.70	3	79.77	80.10	-2.8	1,223	-0.23%
2022/03/10	5.2	80.13	5	80.28	80.20	0.2	1,226	0.01%
2022/03/09	18.2	77.92	20	78.44	78.60	-1.9	1,223	-0.15%
2022/03/08	46.9	77.32	18	77.61	76.30	28.9	1,235	2.34%
2022/03/07	4.2	82.46	1	85.00	82.10	3.2	1,180	0.27%
2022/03/04	2	84.70	2.2	84.98	84.80	-0.2	1,178	-0.02%
2022/03/03	4	84.65	8	84.29	84.80	-4	1,200	-0.33%
2022/03/02	2.1	83.63	0	0.00	84.10	2.1	1,255	0.17%
2022/03/01	4	83.53	13	83.75	83.90	-9	1,295	-0.69%
2022/02/25	2	81.90	2.3	81.99	82.00	-0.3	1,430	-0.02%
2022/02/24	10.3	81.80	3	81.70	81.50	7.3	1,558	0.47%
2022/02/23	1	82.70	0	0.00	83.20	1	1,571	0.06%
2022/02/22	5	82.74	1	82.80	82.70	4	1,594	0.25%
2022/02/21	0.1	84.00	3	83.63	83.70	-2.9	1,611	-0.18%
2022/02/18	2	83.85	0	0.00	83.70	2	1,626	0.12%
2022/02/17	2	83.95	1	84.30	83.70	1	1,674	0.06%
2022/02/16	3	84.20	12	84.22	84.20	-9	1,725	-0.52%
2022/02/15	0	0.00	1	83.20	83.40	-1	1,758	-0.06%
2022/02/14	5	83.16	2	83.10	83.10	3	1,768	0.17%
2022/02/11	12	84.68	3	84.70	84.50	9	1,773	0.51%
2022/02/10	15.1	84.87	1	84.90	85.10	14.1	1,790	0.79%
2022/02/09	6.2	84.86	23	85.23	85.40	-16.8	1,798	-0.93%
2022/02/08	2.2	82.86	2	83.15	83.50	0.2	1,796	0.01%
2022/02/07	2.4	82.61	8	82.26	82.80	-5.7	1,805	-0.31%
2022/01/26	3	81.80	1	82.20	81.80	2	1,822	0.11%
2022/01/25	7	82.90	4	82.95	82.30	3	1,865	0.16%
2022/01/24	5.2	83.85	3	83.47	84.00	2.2	1,924	0.11%
2022/01/21	10	85.90	3.3	86.14	85.20	6.8	1,919	0.35%
2022/01/20	11.5	88.27	19	88.17	88.40	-7.5	1,920	-0.39%
2022/01/19	31.4	87.09	41	87.40	87.90	-9.6	1,909	-0.50%
2022/01/18	42.1	88.81	61	88.25	86.60	-18.9	1,897	-1.00%
2022/01/17	55	87.56	17	87.92	88.00	38	1,867	2.04%
2022/01/14	26	86.42	26	86.55	88.10	0	1,861	0.00%
2022/01/13	112.7	88.47	114.1	88.43	88.50	-1.4	1,832	-0.08%	大買/大賣/
2022/01/12	75	85.83	88.2	86.08	85.90	-13.2	1,694	-0.78%
2022/01/11	3.2	83.96	1	83.90	83.40	2.2	1,618	0.14%
2022/01/10	18	82.62	5	82.90	82.80	13	1,636	0.79%
2022/01/07	6.5	81.68	0	0.00	81.50	6.5	1,646	0.39%
2022/01/06	2	82.50	0	0.00	82.40	2	1,662	0.12%
2022/01/05	4	83.27	4	82.58	82.50	0	1,705	0.00%
2022/01/04	11	84.44	1	84.20	84.10	10	1,731	0.58%
2022/01/03	3	84.50	3	84.77	84.30	0	1,789	0.00%
2021/12/30	4	83.73	34	83.18	84.00	-30	1,801	-1.66%
2021/12/28	3	83.47	1.2	83.90	83.10	1.8	1,811	0.10%
2021/12/27	8	82.74	2	83.00	83.40	6	1,824	0.33%
2021/12/24	1.2	83.02	0	0.00	82.90	1.2	1,843	0.07%
2021/12/23	0	0.00	2	83.50	83.00	-2	1,847	-0.11%
2021/12/22	1	83.10	1	82.90	82.90	0	1,870	0.00%
2021/12/21	0	0.00	1	82.20	82.20	-1	1,871	-0.05%
2021/12/20	2	81.65	1	82.00	81.80	1	1,876	0.05%
2021/12/17	4.2	81.95	27	81.89	82.00	-22.8	1,883	-1.21%
2021/12/15	2	81.85	1	82.00	81.90	1	1,899	0.05%
2021/12/14	3.1	82.41	9.1	81.91	81.30	-6	1,903	-0.32%
2021/12/13	1	83.10	21	83.50	83.30	-20	1,894	-1.06%
2021/12/10	9.2	83.38	24.5	83.38	83.10	-15.4	1,906	-0.81%
2021/12/09	13.2	84.97	35	84.95	84.70	-21.8	1,900	-1.15%
2021/12/08	2	85.44	3	84.93	85.00	-1	1,964	-0.05%
2021/12/07	9	85.62	1	86.00	85.40	8	1,967	0.41%
2021/12/06	2	85.30	3	85.50	85.40	-1	1,968	-0.05%
2021/12/03	8	85.13	1	85.30	85.30	7	1,986	0.35%
2021/12/02	5.7	84.60	6	84.68	83.80	-0.3	2,022	-0.02%
2021/12/01	1	85.80	1.1	84.66	85.60	-0.1	2,036	-0.01%
2021/11/30	6.1	85.42	3	85.67	85.20	3.1	2,047	0.15%
2021/11/29	13.4	84.24	23.5	84.47	84.70	-10.1	2,059	-0.49%
2021/11/26	31	86.80	21	85.87	85.40	10	2,044	0.49%
2021/11/25	14	89.56	10.1	89.21	88.90	3.9	1,993	0.20%
2021/11/24	66.3	91.17	60.1	90.85	89.90	6.2	1,970	0.31%
2021/11/23	74	91.12	83.7	92.14	92.00	-9.7	1,865	-0.52%
2021/11/22	29.1	88.78	36	89.01	89.00	-7	1,771	-0.39%
2021/11/19	11	88.11	23	87.59	87.10	-12	1,777	-0.68%
2021/11/18	10.2	89.50	105	88.96	88.40	-94.8	1,782	-5.32%	大賣/
2021/11/17	3	89.10	12	88.84	88.90	-9	1,790	-0.50%
2021/11/16	167.2	90.13	17	88.97	88.50	150.2	1,808	8.31%	大買/鉅額交易
2021/11/15	12	89.29	30	88.58	89.40	-18	1,796	-1.00%
2021/11/12	13.1	87.68	8.5	88.11	86.70	4.6	1,796	0.25%
2021/11/11	4.1	86.85	9	86.84	86.70	-4.9	1,806	-0.27%
2021/11/10	5	86.04	6	85.90	86.30	-1	1,862	-0.05%
2021/11/09	3	86.73	11	87.10	86.30	-8	1,896	-0.42%
2021/11/08	9	86.50	4	87.18	86.50	5	1,906	0.26%
2021/11/05	6.2	86.17	5	86.34	86.10	1.2	1,951	0.06%
2021/11/04	11.3	87.65	8	88.19	87.20	3.3	2,011	0.16%
2021/11/03	7.1	88.06	6	87.53	88.10	1.1	2,062	0.05%
2021/11/02	25	88.56	37	87.28	87.50	-12	2,152	-0.56%
2021/11/01	31	89.18	48.2	89.09	89.40	-17.2	2,156	-0.80%
2021/10/29	2	85.10	23	84.92	84.40	-21	2,139	-0.98%
2021/10/28	12	84.68	14	84.93	84.70	-2	2,162	-0.09%
2021/10/27	3	83.17	14	83.53	83.70	-11	2,189	-0.50%
2021/10/26	7.8	83.49	3	82.87	82.20	4.8	2,235	0.22%
2021/10/25	16	83.81	15	83.30	84.20	1	2,297	0.04%
2021/10/22	3	82.33	2.1	82.97	82.80	0.9	2,444	0.04%
2021/10/21	7	82.83	0	0.00	81.60	7	2,725	0.26%
2021/10/20	0	0.00	3	82.33	82.50	-3	2,972	-0.10%
2021/10/19	8	81.51	20	82.21	82.80	-12	3,041	-0.39%
2021/10/18	17	81.35	12	82.08	81.40	5	3,159	0.16%
2021/10/15	1	81.40	10	80.67	80.00	-9	3,183	-0.28%
2021/10/14	7	80.64	9.1	80.13	79.70	-2.1	3,220	-0.07%
2021/10/13	9	81.43	5	80.82	80.40	4	3,230	0.12%
2021/10/12	11	80.81	10	81.00	81.10	1	3,227	0.03%
2021/10/08	21.2	79.55	35	79.97	81.10	-13.8	3,270	-0.42%
2021/10/07	4	76.75	15	76.96	77.30	-11	3,281	-0.33%
2021/10/06	0	0.00	6	74.00	73.40	-6	3,384	-0.18%
2021/10/05	0	0.00	6	72.47	74.00	-6	3,471	-0.17%
2021/10/04	3.1	73.01	19	73.38	72.60	-16	3,581	-0.45%
2021/10/01	7	74.13	49	72.85	73.30	-42	3,661	-1.15%
2021/09/30	11.5	75.57	10.1	75.61	76.00	1.4	3,843	0.04%
2021/09/29	11.7	75.24	8	75.36	74.80	3.6	3,930	0.09%
2021/09/28	5	77.74	2	77.70	77.60	3	4,089	0.07%
2021/09/27	3.1	78.93	4.3	79.14	78.80	-1.2	4,152	-0.03%
2021/09/24	3	78.57	5	78.22	79.20	-2	4,223	-0.05%
2021/09/23	8	77.63	6	77.40	77.30	2	4,252	0.05%
2021/09/22	6.1	77.41	11	77.61	77.60	-4.9	4,307	-0.11%
2021/09/17	6	79.18	3	79.47	79.50	3	4,411	0.07%
2021/09/16	3	79.20	4.1	79.62	79.00	-1.1	4,515	-0.02%
2021/09/15	7.1	78.99	2	79.25	79.40	5.1	4,611	0.11%
2021/09/14	11	80.57	9	80.44	80.10	2	4,718	0.04%
2021/09/13	71.6	80.37	19.3	80.31	79.90	52.4	4,727	1.11%
2021/09/10	14.1	83.44	4	83.60	83.50	10.1	4,695	0.22%
2021/09/09	11	83.25	3	82.93	83.50	8	4,730	0.17%
2021/09/08	18	83.27	12	82.56	82.60	6	4,777	0.13%
2021/09/07	28.2	83.55	5	83.90	84.30	23.2	4,795	0.48%
2021/09/06	22.1	87.24	17	87.36	86.10	5.1	4,799	0.11%
2021/09/03	2	89.40	8.3	89.28	89.50	-6.3	4,791	-0.13%
2021/09/02	6.3	88.22	11	88.36	87.70	-4.8	4,792	-0.10%
2021/09/01	5	87.74	25	88.68	89.00	-20	4,836	-0.41%
2021/08/31	4	87.60	3	87.53	87.50	1	4,864	0.02%
2021/08/30	15	87.18	5	87.32	87.20	10	4,935	0.20%
2021/08/27	9	91.04	10	90.64	90.50	-1	4,967	-0.02%
2021/08/26	10.2	90.87	21	91.06	90.60	-10.8	5,035	-0.21%
2021/08/25	9	89.40	23.1	89.28	89.80	-14.1	5,046	-0.28%
2021/08/24	26.1	88.95	6	89.10	88.10	20.1	5,072	0.40%
2021/08/23	12	89.38	16	89.42	89.60	-4	5,148	-0.08%
2021/08/20	17	86.17	16	86.36	86.70	1	5,177	0.02%
2021/08/19	5	86.14	3.3	86.18	85.20	1.7	5,174	0.03%
2021/08/18	36	85.17	42	85.90	87.80	-6	5,200	-0.12%
2021/08/17	22.2	85.61	46	84.98	84.00	-23.8	5,242	-0.45%
2021/08/16	41	88.39	75.3	87.52	87.40	-34.3	5,243	-0.65%
2021/08/13	47	91.74	40	91.82	90.60	7	5,221	0.13%
2021/08/12	29.1	90.48	31	90.43	91.00	-2	5,219	-0.04%
2021/08/11	49.2	90.20	16	90.51	89.50	33.2	5,250	0.63%
2021/08/10	53.2	92.50	29	92.75	91.80	24.2	5,270	0.46%
2021/08/09	58	95.80	34	95.83	94.70	24	5,300	0.45%
2021/08/06	61.5	98.58	79	98.65	98.10	-17.5	5,335	-0.33%
2021/08/05	24.1	97.29	20	97.20	98.50	4.1	5,308	0.08%
2021/08/04	32	96.40	24	96.41	96.20	8	5,429	0.15%
2021/08/03	23.3	94.85	44.1	95.02	96.00	-20.9	5,493	-0.38%
2021/08/02	28	93.39	30.2	93.76	93.60	-2.2	5,612	-0.04%
2021/07/30	41.2	92.63	33	93.56	91.40	8.2	5,716	0.14%
2021/07/29	27.5	91.16	29	91.35	92.90	-1.5	5,782	-0.03%
2021/07/28	164.3	89.88	99	89.73	90.20	65.3	5,808	1.12%	大買/
2021/07/27	227.2	100.19	211.5	98.64	94.80	15.8	5,828	0.27%	大買/大賣/
2021/07/26	159.1	99.74	134.8	101.02	104.50	24.3	5,696	0.43%	大買/大賣/
2021/07/23	74.3	95.23	71	95.18	95.00	3.3	5,638	0.06%
2021/07/22	109.1	95.12	94	94.88	94.10	15.1	5,878	0.26%	大買/
2021/07/21	33	91.71	37	92.24	93.10	-4	5,868	-0.07%
2021/07/20	28.5	91.12	34	91.26	90.30	-5.5	5,968	-0.09%
2021/07/19	15	92.15	28	92.16	91.80	-13	6,102	-0.21%
2021/07/16	27	92.96	14	93.41	92.90	13	6,344	0.20%
2021/07/15	49.1	93.84	30.1	93.91	92.50	19	6,555	0.29%
2021/07/14	19	91.25	35.4	92.31	93.50	-16.4	6,646	-0.25%
2021/07/13	87	94.01	92.2	95.14	91.20	-5.2	6,610	-0.08%
2021/07/12	81.5	94.81	52	94.85	95.60	29.5	6,531	0.45%
2021/07/09	64.2	92.86	75	92.70	91.90	-10.9	6,524	-0.17%
2021/07/08	59.2	97.37	113.3	97.05	96.00	-54.1	6,457	-0.84%	大賣/
2021/07/07	125.3	96.49	133.5	96.73	97.00	-8.1	6,414	-0.13%	大買/大賣/
2021/07/06	55.7	92.85	69.5	93.11	92.80	-13.8	6,258	-0.22%
2021/07/05	189.2	92.12	137.6	92.44	92.20	51.6	6,286	0.82%	大買/大賣/
2021/07/02	77	86.58	58	87.38	88.50	19	6,124	0.31%
2021/07/01	19.5	88.29	37.1	87.94	87.50	-17.6	6,091	-0.29%
2021/06/30	21	87.17	17.5	87.30	87.10	3.5	6,039	0.06%
2021/06/29	31	87.84	42.1	87.50	87.00	-11	6,019	-0.18%
2021/06/28	38.3	88.24	80	88.53	88.90	-41.7	5,967	-0.70%
2021/06/25	49.6	87.07	52	86.92	86.70	-2.4	5,863	-0.04%
2021/06/24	62.5	85.04	78	85.33	86.50	-15.5	5,777	-0.27%
2021/06/23	56.1	82.88	49	82.72	84.30	7.1	5,680	0.12%
2021/06/22	10	80.17	2.1	80.54	80.10	7.9	5,565	0.14%
2021/06/21	24	80.64	10	81.52	80.20	14	5,543	0.25%
2021/06/18	18	82.99	16.1	82.77	82.20	1.9	5,525	0.03%
2021/06/17	8	81.70	24.3	82.22	82.90	-16.3	5,510	-0.30%
2021/06/16	17.1	80.82	15	80.83	80.10	2.1	5,489	0.04%
2021/06/15	5	80.76	42.2	81.13	81.20	-37.2	5,463	-0.68%
2021/06/11	5	79.50	43	79.56	79.60	-38	5,430	-0.70%
2021/06/10	5	79.02	2.5	79.24	78.90	2.5	5,422	0.05%
2021/06/09	42.1	79.12	31	78.87	78.70	11.1	5,432	0.20%
2021/06/08	36	81.26	8	81.60	80.50	28	5,407	0.52%
2021/06/07	63	81.23	76	81.45	81.80	-13	5,378	-0.24%
2021/06/04	60.2	80.84	28	80.99	80.70	32.2	5,327	0.60%
2021/06/03	43.1	80.85	102.5	80.30	80.90	-59.4	5,281	-1.13%	大賣/
2021/06/02	67	79.23	100	79.07	78.90	-33	5,177	-0.64%
2021/06/01	32	80.10	29	80.00	80.30	3	5,130	0.06%
2021/05/28	26	77.86	50	77.96	77.60	-24	4,980	-0.48%
2021/05/27	13	75.64	11	76.17	76.20	2	4,920	0.04%
2021/05/26	89.3	76.28	359	75.70	76.40	-269.7	4,892	-5.51%	大賣/鉅額交易
2021/05/25	192.2	76.98	149	77.79	77.70	43.2	4,834	0.89%	大買/大賣/
2021/05/24	152	75.04	135.4	75.60	75.70	16.6	4,749	0.35%	大買/大賣/
2021/05/21	19	73.86	15.2	73.96	74.00	3.8	4,705	0.08%
2021/05/20	15.1	73.73	17	73.44	73.50	-2	4,667	-0.04%
2021/05/19	24	73.48	22	73.25	74.60	2	4,627	0.04%
2021/05/18	56	72.04	32	71.99	73.20	24	4,572	0.52%
2021/05/17	55	68.89	253.6	67.69	67.70	-198.6	4,496	-4.42%	大賣/鉅額交易
2021/05/14	93	75.09	47.5	74.12	73.10	45.5	4,395	1.04%
2021/05/13	45	74.28	20	74.10	74.00	25	4,299	0.58%
2021/05/12	115.5	75.47	261	75.02	74.40	-145.5	4,214	-3.45%	大買/大賣/鉅額交易
2021/05/11	123.6	76.72	47.3	79.04	76.40	76.3	4,042	1.89%	大買/
2021/05/10	92.5	83.05	246	83.61	82.00	-153.5	3,925	-3.91%	大賣/鉅額交易
2021/05/07	87.5	79.59	105	80.09	82.50	-17.5	3,788	-0.46%	大賣/
2021/05/06	183.2	75.74	48	77.67	75.00	135.2	3,670	3.68%	大買/鉅額交易
2021/05/05	368.3	78.00	42.1	79.72	77.20	326.2	3,544	9.20%	大買/鉅額交易
2021/05/04	254.4	80.92	88.7	81.82	80.70	165.7	3,446	4.81%	大買/鉅額交易
2021/05/03	81.2	87.78	57.9	88.47	87.00	23.3	3,264	0.71%
2021/04/29	184.5	85.76	138.2	86.18	88.90	46.3	3,101	1.49%	大買/大賣/
2021/04/28	317.4	88.81	206.7	87.63	88.40	110.7	2,903	3.81%	大買/大賣/鉅額交易
2021/04/27	114	84.64	85.2	84.71	85.00	28.8	2,613	1.10%	大買/
2021/04/26	106.3	83.81	56.8	83.72	84.90	49.5	2,504	1.98%	大買/
2021/04/23	62.6	80.95	109	80.48	83.20	-46.4	2,352	-1.97%	大賣/
2021/04/22	205.7	80.62	240.7	80.16	78.90	-35	2,192	-1.60%	大買/大賣/
2021/04/21	179.5	79.57	110.2	79.22	81.00	69.3	1,944	3.56%	大買/大賣/
2021/04/20	136.6	74.21	167.1	74.15	77.10	-30.5	1,694	-1.80%	大買/大賣/
2021/04/19	64	70.12	19.2	70.00	70.10	44.8	1,533	2.92%
2021/04/16	88.8	71.16	101	70.98	71.00	-12.2	1,501	-0.81%	大賣/
2021/04/15	165.9	70.66	82	71.00	71.90	83.9	1,465	5.72%	大買/
2021/04/14	82.4	69.15	68	69.36	68.80	14.4	1,426	1.01%
2021/04/13	43.8	71.52	8	70.86	70.40	35.8	1,399	2.56%
2021/04/12	17	71.18	22	71.17	70.60	-5	1,395	-0.36%
2021/04/09	63	71.22	30	71.54	70.80	33	1,417	2.33%
2021/04/08	2	68.20	2.2	68.05	68.10	-0.2	1,312	-0.01%
2021/04/07	22	68.47	108	68.15	68.10	-86	1,287	-6.68%	大賣/
2021/04/06	8	66.98	3	67.40	66.60	5	1,248	0.40%
2021/04/01	19	67.07	2	67.45	67.20	17	1,224	1.39%
2021/03/31	6	67.85	34.1	68.21	67.60	-28.1	1,205	-2.33%
2021/03/30	19	67.37	4	67.55	67.50	15	1,199	1.25%
2021/03/29	7	66.81	20	67.33	66.80	-13	1,184	-1.10%
2021/03/26	6	66.08	0	0.00	66.10	6	1,166	0.51%
2021/03/25	12	65.78	13	66.06	65.90	-1	1,158	-0.09%
2021/03/24	4	65.90	8	65.78	66.10	-4	1,151	-0.35%
2021/03/23	27	66.40	55	65.82	65.90	-28	1,145	-2.45%
2021/03/22	14	67.18	12	66.96	67.10	2	1,123	0.18%
2021/03/19	69	66.58	36	66.42	66.50	33	1,098	3.00%
2021/03/18	11	65.10	5	65.10	65.20	6	1,069	0.56%
2021/03/17	45	64.83	2	65.00	64.70	43	1,070	4.02%
2021/03/16	23.2	64.72	2	64.65	64.90	21.2	1,070	1.98%
2021/03/15	3	65.30	10	65.26	65.40	-7	1,068	-0.66%
2021/03/12	7	64.30	28	64.22	64.30	-21	1,052	-2.00%
2021/03/11	8	64.14	16	64.00	63.70	-8	1,038	-0.77%
2021/03/10	10	63.42	175	63.47	64.10	-165	1,038	-15.89%	大賣/鉅額交易
2021/03/09	7.1	61.01	0	0.00	61.50	7.1	1,027	0.69%
2021/03/08	8.1	61.12	0	0.00	61.00	8.1	1,076	0.75%
2021/03/05	5.1	61.23	0	0.00	61.10	5.1	1,090	0.47%
2021/03/04	11	61.65	12	61.69	61.60	-1	1,147	-0.09%
2021/03/03	35.1	62.02	1	62.00	61.80	34.1	1,312	2.60%
2021/03/02	9	62.52	0	0.00	62.20	9	1,300	0.69%
2021/02/26	0	0.00	5	63.02	62.90	-5	1,304	-0.38%
2021/02/25	24	63.70	26.1	63.98	63.70	-2.1	1,308	-0.16%
2021/02/24	6.4	63.38	16.1	63.59	63.40	-9.8	1,305	-0.75%
2021/02/23	37	63.26	1	63.20	63.10	36	1,295	2.78%
2021/02/22	22	63.52	0	0.00	63.50	22	1,292	1.70%
2021/02/19	0	0.00	2	63.00	63.00	-2	1,285	-0.16%
2021/02/18	2	62.30	8	62.48	62.40	-6	1,279	-0.47%
2021/02/17	0	0.00	3	61.80	61.80	-3	1,278	-0.23%
2021/02/05	15	61.40	25	61.05	61.30	-10	1,281	-0.78%
2021/02/04	1	60.90	1	60.50	60.50	0	1,288	0.00%
2021/02/03	5	61.38	2	61.20	61.10	3	1,289	0.23%
2021/02/02	1	61.40	2	61.50	61.30	-1	1,289	-0.08%
2021/02/01	10	60.84	4	60.98	61.30	6	1,282	0.47%
2021/01/29	72	63.06	23	62.23	61.60	49	1,276	3.84%
2021/01/28	41	63.82	109	63.88	63.60	-68	1,254	-5.42%	大賣/
2021/01/27	6	62.47	8	61.94	62.90	-2	1,211	-0.17%
2021/01/26	14	62.49	7	62.79	61.70	7	1,205	0.58%
2021/01/25	1	62.60	5	62.34	62.20	-4	1,193	-0.34%
2021/01/22	12	62.15	2	62.65	62.50	10	1,185	0.84%
2021/01/21	9	63.28	5	63.92	62.20	4	1,178	0.34%
2021/01/20	29	64.06	19	64.93	62.80	10	1,162	0.86%
2021/01/19	26	64.84	17	64.71	64.10	9	1,124	0.80%
2021/01/18	5.1	63.26	6	63.60	64.40	-0.9	1,098	-0.08%
2021/01/15	7	64.80	12	64.66	63.60	-5	1,089	-0.46%
2021/01/14	12	64.36	16	64.17	64.20	-4	1,067	-0.37%
2021/01/13	3	63.00	2	62.90	62.90	1	1,035	0.10%
2021/01/12	2	62.70	47	63.28	62.20	-45	1,028	-4.38%
2021/01/11	8	63.85	10	63.76	63.50	-2	1,015	-0.20%
2021/01/08	17	62.85	3	62.83	62.80	14	1,006	1.39%
2021/01/07	19	64.86	29	64.60	63.80	-10	996	-1.00%
2021/01/06	35	63.50	34	63.49	64.20	1	949	0.11%
2021/01/05	50	64.73	24	65.51	64.50	26	921	2.82%
2021/01/04	63	65.01	121	64.98	65.50	-58	873	-6.64%	大賣/
2020/12/31	5	61.80	17.1	61.50	62.00	-12.1	799	-1.51%
2020/12/30	0	61.00	6	60.80	61.00	-6	780	-0.77%
2020/12/29	8	60.83	0	0.00	60.60	8	782	1.02%
2020/12/28	7	60.83	3	61.33	61.20	4	782	0.51%
2020/12/25	9	60.82	5	60.74	60.90	4	778	0.51%
2020/12/24	21	60.85	2	61.15	60.80	19	776	2.45%
2020/12/23	0	0.00	8	59.75	60.50	-8	768	-1.04%
2020/12/22	5	59.56	4	59.63	58.60	1	777	0.13%
2020/12/21	26	58.20	8	58.35	58.80	18	778	2.31%
2020/12/18	15	59.33	10	59.35	59.00	5	773	0.65%
2020/12/17	11	59.55	3	59.37	59.30	8	772	1.04%
2020/12/16	6	60.07	2	59.80	59.90	4	772	0.52%
2020/12/15	14	60.37	1.1	59.83	59.50	12.9	768	1.68%
2020/12/14	9	60.39	8	60.63	61.00	1	763	0.13%
2020/12/11	31	60.82	5	61.10	61.00	26	757	3.43%
2020/12/10	30.1	62.21	5	62.32	62.00	25.1	741	3.39%
2020/12/09	14	63.77	14	63.78	63.40	0	729	0.00%
2020/12/08	6	62.63	2	62.95	62.70	4	709	0.56%
2020/12/07	5	62.72	5	62.62	62.10	0	704	0.00%
2020/12/04	7	62.37	7	62.34	62.20	0	677	0.00%
2020/12/03	26	62.21	111	62.24	61.70	-85	663	-12.81%	大賣/
2020/12/02	25	63.26	22	63.24	63.00	3	648	0.46%
2020/12/01	13	61.53	2	62.05	61.60	11	600	1.83%
2020/11/30	109	62.79	20	62.33	62.60	89	585	15.21%	大買/
2020/11/27	41	62.43	40	62.18	62.80	1	529	0.19%
2020/11/26	4	57.80	10	57.80	57.70	-6	370	-1.62%
2020/11/25	5	57.80	3	57.83	57.50	2	374	0.53%
2020/11/24	2	58.35	2	58.40	58.50	0	370	0.00%
2020/11/23	1	57.10	1	57.70	57.60	0	367	0.00%
2020/11/20	0	0.00	1	57.20	57.10	-1	375	-0.27%
2020/11/19	1	57.50	7	57.44	57.20	-6	393	-1.53%
2020/11/17	3	56.87	0	0.00	56.70	3	411	0.73%
2020/11/16	12	57.14	8	57.06	57.00	4	446	0.90%
2020/11/13	13	56.63	2	56.75	56.80	11	463	2.38%
2020/11/12	9	55.81	6	56.02	55.80	3	466	0.64%
2020/11/11	17	54.84	10	55.01	55.30	7	461	1.52%
2020/11/10	3	54.20	4	54.45	54.00	-1	462	-0.22%
2020/11/09	0.1	53.70	5	53.70	53.60	-4.9	473	-1.03%
2020/11/06	1	53.80	73	53.84	53.50	-72	509	-14.13%
2020/11/05	3	53.00	1	52.90	52.90	2	524	0.38%
2020/11/04	6	52.72	0	0.00	52.90	6	545	1.10%
2020/11/03	2	52.70	2	52.60	52.30	0	563	0.00%
2020/11/02	3	52.30	3	52.57	52.20	0	579	0.00%
2020/10/30	7	52.49	1	52.60	52.40	6	617	0.97%
2020/10/29	0	0.00	2	52.50	52.40	-2	639	-0.31%
2020/10/28	5	53.12	0	0.00	53.10	5	671	0.74%
2020/10/27	4	53.78	0	0.00	53.80	4	832	0.48%
2020/10/26	7	54.07	3	54.00	53.80	4	919	0.43%
2020/10/22	0	0.00	19	54.51	54.70	-19	1,036	-1.83%
2020/10/21	0	0.00	8	53.34	53.40	-8	1,075	-0.74%
2020/10/20	4	52.60	0	0.00	52.70	4	1,100	0.36%
2020/10/19	1	52.30	8	52.64	52.70	-7	1,126	-0.62%
2020/10/16	7	52.27	3	52.70	52.20	4	1,148	0.35%
2020/10/15	2	52.30	0	0.00	52.40	2	1,168	0.17%
2020/10/08	10	54.22	4	54.05	53.80	6	1,263	0.47%
2020/10/07	3	54.17	0	0.00	54.10	3	1,280	0.23%
2020/10/06	0	0.00	3	53.50	54.00	-3	1,308	-0.23%
2020/10/05	8	52.39	0	0.00	52.40	8	1,414	0.57%
2020/09/30	1	53.30	1	53.50	52.90	0	1,557	0.00%
2020/09/29	0	0.00	2	53.10	53.00	-2	1,586	-0.13%
2020/09/28	0	0.00	2	52.40	52.90	-2	1,635	-0.12%
2020/09/25	8	52.34	0	0.00	52.10	8	1,683	0.48%
2020/09/24	11	54.56	0	0.00	54.00	11	1,749	0.63%
2020/09/23	11	55.59	0	0.00	55.40	11	1,778	0.62%
2020/09/22	7	55.96	0	0.00	55.90	7	1,853	0.38%
2020/09/21	11	57.23	0	0.00	56.60	11	1,932	0.57%
2020/09/18	0	0.00	2	57.80	57.70	-2	1,961	-0.10%
2020/09/17	1	57.30	1	57.70	57.50	0	2,010	0.00%
2020/09/16	1	57.40	0	0.00	57.20	1	2,028	0.05%
2020/09/15	2	57.35	1	57.80	57.30	1	2,051	0.05%
2020/09/14	0	0.00	32	57.17	57.50	-32	2,101	-1.52%
2020/09/10	6	56.18	10	56.17	55.70	-4	2,203	-0.18%
2020/09/09	4	56.48	4	56.73	56.50	0	2,233	0.00%
2020/09/08	2	57.50	1	57.60	57.20	1	2,256	0.04%
2020/09/07	1	58.10	2	58.35	57.30	-1	2,301	-0.04%
2020/09/04	1	58.00	0	0.00	58.00	1	2,366	0.04%
2020/09/03	1	58.90	0	0.00	58.50	1	2,401	0.04%
2020/09/01	0	0.00	3	59.07	59.10	-3	2,470	-0.12%
2020/08/31	2	57.65	0	0.00	57.80	2	2,479	0.08%
2020/08/28	7	58.00	0	0.00	58.10	7	2,506	0.28%
2020/08/27	5	58.64	2	59.00	58.30	3	2,529	0.12%
2020/08/26	9	58.41	3	58.73	58.90	6	2,571	0.23%
2020/08/25	1	61.20	21	60.93	61.20	-20	2,587	-0.77%
2020/08/24	19	60.44	9	60.46	60.60	10	2,600	0.38%
2020/08/21	13	59.92	2	59.30	60.00	11	2,770	0.40%
2020/08/20	26	58.74	22.5	59.52	59.50	3.5	2,801	0.12%
2020/08/19	32	62.55	6	62.75	62.10	26	2,817	0.92%
2020/08/18	2	63.80	0	0.00	63.50	2	2,870	0.07%
2020/08/17	1.5	64.37	0	0.00	64.60	1.5	2,938	0.05%
2020/08/14	3	63.67	0.2	63.70	63.60	2.8	3,062	0.09%
2020/08/13	3	63.33	0	0.00	63.10	3	3,268	0.09%
2020/08/12	14	63.84	33	63.57	63.90	-19	3,338	-0.57%
2020/08/11	3	65.17	5	66.60	65.20	-2	3,357	-0.06%
2020/08/10	6	66.95	5	67.74	66.80	1	3,399	0.03%
2020/08/07	23	67.02	29	66.59	67.20	-6	3,481	-0.17%
2020/08/06	13	67.48	106	67.18	66.80	-93	3,504	-2.65%	大賣/
2020/08/05	28	67.65	11	67.69	67.20	17	3,576	0.48%
2020/08/04	5	68.04	3	68.27	68.50	2	3,597	0.06%
2020/08/03	22	68.23	3	67.93	67.70	19	3,712	0.51%
2020/07/31	84	70.16	79	70.17	69.00	5	3,852	0.13%
2020/07/30	128	67.93	55	68.20	69.30	73	3,756	1.94%	大買/
2020/07/29	17.3	66.91	61	66.83	66.20	-43.7	3,681	-1.19%
2020/07/28	40	67.30	36	67.32	66.40	4	3,656	0.11%
2020/07/27	22	66.70	96	66.61	66.30	-74	3,581	-2.07%
2020/07/24	18	65.81	11	64.74	64.80	7	3,543	0.20%
2020/07/23	12	66.64	10	66.33	66.80	2	3,536	0.06%
2020/07/22	14	66.02	39	65.72	66.10	-25	3,561	-0.70%
2020/07/21	4	64.90	0	0.00	65.10	4	3,550	0.11%
2020/07/20	4	63.53	2	63.00	64.30	2	3,539	0.06%
2020/07/17	16	63.31	7	63.44	62.60	9	3,527	0.26%
2020/07/16	1	64.30	8	64.21	64.50	-7	3,510	-0.20%
2020/07/15	23	64.76	15	64.98	63.90	8	3,498	0.23%
2020/07/14	10	65.24	0	0.00	65.10	10	3,475	0.29%
2020/07/13	14	65.85	19	65.59	65.40	-5	3,467	-0.14%
2020/07/10	49	67.60	116	66.49	65.50	-67	3,445	-1.94%	大賣/
2020/07/09	134	69.39	57	68.31	71.00	77	3,340	2.30%	大買/
2020/07/08	4	65.18	22	65.12	65.20	-18	3,205	-0.56%
2020/07/07	23	65.20	11	65.42	64.70	12	3,181	0.38%
2020/07/06	15	66.97	15	66.95	66.90	0	3,154	0.00%
2020/07/03	20	66.72	34	66.86	67.00	-14	3,110	-0.45%
2020/07/02	12	64.95	9	64.89	65.50	3	3,040	0.10%
2020/07/01	36	65.80	30	65.48	65.40	6	3,009	0.20%
2020/06/30	41	64.40	32.4	64.31	65.50	8.7	2,934	0.29%
2020/06/29	26	62.91	15	63.10	63.10	11	2,855	0.39%
2020/06/24	13	62.81	33	62.44	62.40	-20	2,828	-0.71%
2020/06/23	1	61.40	3	62.03	61.40	-2	2,787	-0.07%
2020/06/22	6	61.88	8	61.83	61.00	-2	2,775	-0.07%
2020/06/19	198.4	62.58	172	62.71	62.30	26.4	2,767	0.95%	大買/大賣/
2020/06/18	28	63.43	35.2	63.38	63.70	-7.2	2,722	-0.26%
2020/06/17	6	61.67	3	61.50	61.40	3	2,634	0.11%
2020/06/16	18	62.53	35	62.89	62.20	-17	2,636	-0.64%
2020/06/15	7	61.94	9	61.84	61.60	-2	2,623	-0.08%
2020/06/12	3	59.13	19	59.92	61.50	-16	2,610	-0.61%
2020/06/11	29	61.15	30	60.10	59.10	-1	2,576	-0.04%
2020/06/10	15	62.15	3	62.20	61.90	12	2,521	0.47%
2020/06/09	13	63.16	68	62.86	62.70	-55	2,505	-2.19%
2020/06/08	9	61.92	12	62.00	61.60	-3	2,475	-0.12%
2020/06/05	6	62.80	16.1	62.32	62.30	-10.1	2,459	-0.41%
2020/06/04	19	63.14	24	63.00	62.10	-5	2,452	-0.20%
2020/06/03	5	62.50	44	62.16	62.60	-39	2,437	-1.60%
2020/06/02	34	61.89	112	62.21	61.50	-78	2,419	-3.22%	大賣/
2020/06/01	10	63.09	67	63.03	63.20	-57	2,379	-2.40%
2020/05/29	69.2	62.78	38	63.11	62.70	31.2	2,354	1.33%
2020/05/28	146	64.35	134.3	65.52	63.00	11.7	2,331	0.50%	大買/大賣/
2020/05/27	21	62.11	29	62.26	62.80	-8	2,161	-0.37%
2020/05/26	45	62.18	38	62.26	61.70	7	2,130	0.33%
2020/05/25	133	63.11	87	63.17	62.70	46	2,087	2.20%	大買/
2020/05/22	34.3	62.32	88	62.12	62.40	-53.7	2,024	-2.65%
2020/05/21	87	62.22	93	62.68	61.80	-6	1,968	-0.30%
2020/05/20	145	61.83	200.3	61.70	62.50	-55.3	1,857	-2.98%	大買/大賣/
2020/05/19	84.2	60.11	35	59.68	60.40	49.2	1,679	2.93%
2020/05/18	38.1	59.07	18	58.84	58.50	20.1	1,619	1.24%
2020/05/15	20	58.23	19	57.36	57.90	1	1,614	0.06%
2020/05/14	60	59.72	38	59.52	57.70	22	1,641	1.34%
2020/05/13	57	58.15	6	58.10	58.10	51	1,635	3.12%
2020/05/12	91.1	58.76	61.2	58.68	58.70	29.9	1,600	1.87%
2020/05/11	47.2	59.06	38	57.64	57.50	9.2	1,523	0.60%
2020/05/08	93	59.68	63	59.59	59.10	30	1,467	2.04%
2020/05/07	116	57.19	98	57.22	58.70	18	1,333	1.35%	大買/
2020/05/06	50	53.43	10	52.81	53.90	40	1,164	3.43%
2020/05/05	0	0.00	2	51.35	50.80	-2	1,108	-0.18%
2020/05/04	1	49.95	1	50.10	50.10	0	1,104	0.00%
2020/04/30	21	50.70	5	50.70	50.70	16	1,099	1.45%
2020/04/29	2	50.40	9	50.42	50.50	-7	1,107	-0.63%
2020/04/28	10	50.70	4	50.88	50.50	6	1,110	0.54%
2020/04/27	200	50.51	132	50.69	50.70	68	1,118	6.08%	大買/大賣/
2020/04/24	5	49.20	3	49.15	49.10	2	1,080	0.19%
2020/04/23	5	48.95	4	48.93	49.00	1	1,081	0.09%
2020/04/22	7	48.30	6	48.07	48.50	1	1,080	0.09%
2020/04/21	10	47.13	10	47.60	46.80	0	1,078	0.00%
2020/04/17	6	48.69	17	48.81	48.10	-11	1,093	-1.01%
2020/04/16	2	47.98	0	0.00	48.10	2	1,127	0.18%
2020/04/15	29	47.44	0	0.00	47.30	29	1,130	2.57%
2020/04/13	2	46.10	2	46.43	46.60	0	1,178	0.00%
2020/04/09	1	46.20	3	46.58	46.30	-2	1,204	-0.17%
2020/04/08	25	44.45	4	44.65	44.90	21	1,207	1.74%
2020/04/07	26	44.04	4	44.00	44.15	22	1,251	1.76%
2020/04/06	2	42.95	3	42.80	42.95	-1	1,255	-0.08%
2020/04/01	1	41.85	0	0.00	42.00	1	1,269	0.08%
2020/03/31	0	0.00	1	42.00	41.85	-1	1,291	-0.08%
2020/03/27	4	42.38	1	42.50	41.80	3	1,313	0.23%
2020/03/26	2	41.95	0	0.00	41.95	2	1,317	0.15%
2020/03/25	1	42.40	4	42.06	42.05	-3	1,324	-0.23%
2020/03/24	2	40.20	0	0.00	40.15	2	1,339	0.15%
2020/03/23	0	0.00	1	39.15	39.15	-1	1,347	-0.07%
2020/03/20	4	40.13	4	40.46	40.30	0	1,359	0.00%
2020/03/19	9	38.74	26	38.49	37.90	-17	1,409	-1.21%
2020/03/18	2	42.05	15	41.95	41.60	-13	1,399	-0.93%
2020/03/17	2	43.40	44	43.18	42.90	-42	1,407	-2.98%
2020/03/16	0	0.00	5	44.25	44.10	-5	1,442	-0.35%
2020/03/13	7	45.42	5	44.55	46.75	2	1,508	0.13%
2020/03/12	2	45.00	34	46.22	45.90	-32	1,507	-2.12%
2020/03/11	4	48.43	19	48.35	48.10	-15	1,500	-1.00%
2020/03/10	13	47.90	7	47.86	49.45	6	1,494	0.40%
2020/03/09	19	49.68	22	49.87	49.05	-3	1,481	-0.20%
2020/03/06	9	50.93	22	50.41	51.20	-13	1,463	-0.89%
2020/03/05	19	50.98	4	51.18	51.00	15	1,454	1.03%
2020/03/04	3	49.97	0	0.00	50.20	3	1,445	0.21%
2020/03/03	16	50.91	22	50.86	50.60	-6	1,442	-0.42%
2020/03/02	26	49.41	20	49.39	49.55	6	1,432	0.42%
2020/02/27	20	50.28	23	50.21	49.80	-3	1,422	-0.21%
2020/02/26	32	51.48	12	51.05	51.00	20	1,407	1.42%
2020/02/25	14	51.08	9	50.48	51.40	5	1,397	0.36%
2020/02/24	30	51.37	45	51.31	51.00	-15	1,381	-1.09%
2020/02/21	10	53.19	41	53.28	52.90	-31	1,356	-2.28%
2020/02/20	89	54.13	39	54.04	54.10	50	1,336	3.74%
2020/02/19	61	53.32	22	53.31	53.10	39	1,307	2.98%
2020/02/18	22	53.59	66	53.99	53.10	-44	1,284	-3.42%
2020/02/17	164	54.06	88	53.79	55.00	76	1,232	6.16%	大買/
2020/02/14	97	52.98	82	52.84	52.60	15	1,145	1.31%
2020/02/13	24	50.30	9	50.02	49.65	15	1,050	1.43%
2020/02/12	35	49.48	3	49.62	49.60	32	1,042	3.07%
2020/02/11	6	49.16	23	49.07	49.10	-17	1,033	-1.65%
2020/02/10	16	48.54	4	49.10	48.70	12	1,029	1.17%
2020/02/07	9	48.74	10	48.97	48.60	-1	1,025	-0.10%
2020/02/06	15	49.36	16	49.30	49.50	-1	1,022	-0.10%
2020/02/05	16	48.85	26	48.61	48.80	-10	1,016	-0.98%
2020/02/04	8	48.07	20	47.89	48.30	-12	1,007	-1.19%
2020/02/03	30	46.94	6	45.88	47.30	24	999	2.40%
2020/01/31	6	47.70	9	47.64	47.70	-3	981	-0.31%
2020/01/30	17	47.71	6	47.68	46.80	11	968	1.14%
2020/01/20	8	51.23	12	51.46	51.40	-4	941	-0.42%
2020/01/17	9	52.34	13	52.30	52.00	-4	928	-0.43%
2020/01/16	14	52.02	4	52.23	52.20	10	915	1.09%
2020/01/15	7	52.16	56	52.02	51.90	-49	904	-5.42%
2020/01/14	58	52.55	17	52.20	52.40	41	895	4.58%
2020/01/13	18	52.12	59	52.05	52.10	-41	878	-4.67%
2020/01/10	54	53.27	56	53.03	52.30	-2	860	-0.23%
2020/01/09	26	51.95	27	51.76	51.70	-1	814	-0.12%
2020/01/08	21	51.68	37	52.05	51.00	-16	801	-2.00%
2020/01/07	74	52.63	10.2	51.91	53.00	63.8	769	8.29%
2020/01/06	20	51.17	6	51.13	51.00	14	741	1.89%
2020/01/03	29	53.03	9	52.76	52.30	20	721	2.77%
2020/01/02	14	53.36	4	53.55	53.30	10	701	1.43%
2019/12/31	59	52.95	33	53.03	52.60	26	674	3.85%
2019/12/30	6	51.33	4	51.38	51.80	2	623	0.32%
2019/12/27	4	51.58	6	51.85	51.20	-2	609	-0.33%
2019/12/26	1	51.50	17	51.51	51.20	-16	589	-2.71%
2019/12/25	1	50.90	12	50.90	50.80	-11	564	-1.95%
2019/12/24	6	51.18	27	50.69	50.70	-21	553	-3.80%
2019/12/23	6	50.50	5	50.32	50.00	1	535	0.19%
2019/12/20	3	51.00	1	50.90	50.80	2	520	0.38%
2019/12/19	10	50.80	6	51.10	51.20	4	507	0.79%
2019/12/18	2	49.93	7	49.89	50.20	-5	473	-1.06%
2019/12/17	11	50.27	6	50.05	50.30	5	454	1.10%
2019/12/16	53	50.55	35	50.71	50.60	18	434	4.14%
2019/12/13	2	47.80	4	47.80	47.90	-2	367	-0.54%
2019/12/12	14	47.46	3	47.62	47.35	11	349	3.15%
2019/12/11	8	48.02	27	47.91	47.75	-19	324	-5.85%
2019/12/10	21	47.25	27	47.31	47.55	-6	275	-2.18%
2019/12/09	23	45.40	3	45.17	45.30	20	194	10.30%
2019/12/06	8	44.17	2	44.08	43.90	6	168	3.56%
2019/12/03	0	0.00	2	42.08	42.10	-2	149	-1.34%
2019/11/29	1	42.50	0	0.00	42.35	1	150	0.66%
2019/11/28	0	0.00	2	43.00	42.85	-2	151	-1.32%
2019/11/27	0	0.00	1	42.80	43.00	-1	152	-0.66%
2019/11/25	1	42.25	0	0.00	42.50	1	170	0.58%
2019/11/18	1	43.30	2	43.05	43.15	-1	184	-0.54%
2019/11/15	0	0.00	1	42.20	42.40	-1	178	-0.56%
2019/11/12	4	41.50	2	41.85	41.60	2	197	1.01%
2019/11/11	1	41.80	0	0.00	41.55	1	200	0.50%
2019/11/06	3	42.00	0	0.00	41.90	3	200	1.50%
2019/11/04	0	0.00	6	42.14	42.30	-6	197	-3.03%
2019/11/01	2	41.00	0	0.00	40.95	2	195	1.02%
2019/10/31	1	41.05	10	41.03	40.95	-9	197	-4.55%
2019/10/30	1	41.10	0	0.00	41.15	1	198	0.50%
2019/10/29	3	41.23	0	0.00	41.45	3	198	1.51%
2019/10/28	11	41.78	0	0.00	41.35	11	205	5.34%
2019/10/25	0	0.00	1	42.00	42.00	-1	208	-0.48%
2019/10/23	1	41.35	0	0.00	41.20	1	219	0.46%
2019/10/21	2	41.05	1	41.20	41.20	1	221	0.45%
2019/10/18	1	41.00	0	0.00	41.10	1	223	0.45%
2019/10/16	2	40.75	1	40.80	40.90	1	225	0.44%
2019/10/14	1	40.85	0	0.00	40.85	1	224	0.45%
2019/10/09	2	40.98	0	0.00	40.95	2	224	0.89%
2019/10/08	1	41.35	0	0.00	41.35	1	227	0.44%
2019/10/07	2	41.40	0	0.00	41.40	2	230	0.87%
2019/10/03	3	41.60	0	0.00	41.85	3	229	1.31%
2019/10/02	1	42.00	0	0.00	41.80	1	229	0.44%
2019/09/27	1	41.90	0	0.00	41.80	1	232	0.43%
2019/09/26	5	42.20	0	0.00	42.25	5	231	2.16%
2019/09/19	1	42.40	3	42.60	42.45	-2	231	-0.86%
2019/09/18	2	42.30	0	0.00	42.25	2	231	0.86%
2019/09/16	1	42.40	0	0.00	42.35	1	231	0.43%
2019/09/12	3	42.48	3	42.75	42.50	0	232	0.00%
2019/09/10	4	42.35	0	0.00	42.50	4	231	1.73%
2019/09/09	0	0.00	1	42.70	42.75	-1	231	-0.43%
2019/09/05	1	42.30	0	0.00	42.50	1	228	0.44%
2019/09/02	1	42.35	0	0.00	42.20	1	224	0.45%
2019/08/30	2	42.68	0	0.00	42.55	2	221	0.90%
2019/08/29	1	42.60	27	42.42	42.55	-26	219	-11.84%
2019/08/28	2	45.28	1	45.25	45.25	1	211	0.47%
2019/08/27	0	0.00	4	45.58	45.25	-4	197	-2.02%
2019/08/26	1	43.80	0	0.00	44.45	1	186	0.53%
2019/08/23	1	44.70	1	44.95	44.60	0	185	0.00%
2019/08/16	5	43.62	0	0.00	43.45	5	177	2.82%
2019/08/15	5	44.78	0	0.00	44.65	5	165	3.02%
2019/08/14	0	0.00	3	45.80	45.80	-3	161	-1.86%
2019/08/08	1	44.90	0	0.00	44.70	1	157	0.64%
2019/08/07	0	0.00	1	45.45	45.35	-1	154	-0.65%
2019/08/06	1	44.85	1	44.10	45.10	0	158	0.00%
2019/08/05	0	0.00	5	44.76	44.55	-5	161	-3.10%
2019/07/30	6	46.10	1	46.20	45.90	5	162	3.07%
2019/07/29	1	46.50	0	0.00	46.60	1	157	0.63%
2019/07/26	0	0.00	15	46.38	46.30	-15	154	-9.74%
2019/07/25	0	0.00	3	45.42	45.85	-3	144	-2.07%
2019/07/24	0	0.00	4	45.15	45.15	-4	143	-2.78%
2019/07/19	1	44.65	0	0.00	44.75	1	148	0.68%
2019/07/16	15	45.08	5	45.10	45.10	10	151	6.59%
2019/07/15	4	44.95	0	0.00	45.00	4	154	2.59%
2019/07/11	3	44.35	1	44.35	44.35	2	164	1.22%
2019/07/05	3	43.88	0	0.00	43.90	3	178	1.68%
2019/07/01	1	43.80	0	0.00	43.80	1	191	0.52%
2019/06/25	1	43.30	1	43.40	43.05	0	209	0.00%
2019/06/24	1	43.30	0	0.00	43.45	1	224	0.45%
2019/06/17	3	42.45	0	0.00	42.30	3	306	0.98%
2019/06/14	1	42.40	1	42.60	42.20	0	307	0.00%
2019/06/12	0	0.00	1	42.70	42.50	-1	314	-0.32%
2019/06/11	0	0.00	1	42.25	42.60	-1	324	-0.31%
2019/06/03	0	0.00	1	42.00	42.30	-1	340	-0.29%
2019/05/29	0	0.00	4	41.65	41.80	-4	344	-1.16%
2019/05/27	0	0.00	1	41.25	41.55	-1	348	-0.29%
2019/05/22	6	42.20	0	0.00	41.80	6	351	1.71%
2019/05/17	3	42.75	0.1	43.00	42.70	2.9	350	0.83%
2019/05/16	1	43.15	0	0.00	42.85	1	351	0.28%
2019/05/15	0	0.00	1	43.05	43.30	-1	354	-0.28%
2019/05/14	2	42.40	2	41.60	42.40	0	357	0.00%
2019/05/13	2	42.75	2	42.85	42.80	0	357	0.00%
2019/05/10	1	44.10	4	44.28	44.40	-3	355	-0.84%
2019/05/09	1	45.00	4	44.93	44.70	-3	357	-0.84%
2019/05/07	1	45.00	2	45.70	46.00	-1	358	-0.28%
2019/05/06	1	45.90	11	45.69	45.60	-10	358	-2.79%
2019/04/30	1	45.85	0	0.00	46.20	1	355	0.28%
2019/04/29	1	45.60	1	45.60	45.55	0	355	0.00%
2019/04/26	0	0.00	1	45.70	45.70	-1	354	-0.28%
2019/04/24	1	46.10	1	46.10	46.10	0	350	0.00%
2019/04/22	1	46.25	3	46.50	46.25	-2	348	-0.57%
2019/04/19	4	46.20	1	46.15	46.15	3	347	0.86%
2019/04/18	4	46.77	2	47.33	46.40	2	344	0.58%
2019/04/17	3	47.20	4	47.34	47.25	-1	340	-0.29%
2019/04/16	4	46.38	0	0.00	46.60	4	328	1.22%
2019/04/15	1	46.60	0	0.00	46.60	1	324	0.31%
2019/04/12	0	0.00	5	46.42	46.20	-5	320	-1.56%
2019/04/11	1	46.45	2	46.00	46.00	-1	314	-0.32%
2019/04/10	3	46.47	0	0.00	46.50	3	309	0.97%
2019/04/09	1	46.85	10	46.61	46.70	-9	306	-2.93%
2019/04/08	3	46.00	3	46.27	46.00	0	300	0.00%
2019/04/03	1	45.85	1	45.85	45.80	0	294	0.00%
2019/04/02	3	45.68	1	46.00	45.95	2	292	0.68%
2019/04/01	0	0.00	1	45.60	45.60	-1	288	-0.35%
2019/03/29	1	45.55	0	0.00	45.55	1	283	0.35%
2019/03/28	2	45.25	1	45.00	45.00	1	282	0.35%
2019/03/27	1	45.75	5	46.15	45.90	-4	273	-1.46%
2019/03/26	3	46.23	1	47.00	47.00	2	259	0.77%
2019/03/25	0	45.75	6.2	45.75	45.60	-6.2	242	-2.56%
2019/03/22	17.2	46.28	27	46.67	46.30	-9.8	226	-4.32%
2019/03/21	7	44.71	1	44.80	44.70	6	187	3.21%
2019/03/19	3	43.60	0	0.00	43.90	3	180	1.66%
2019/03/18	1	43.85	0	0.00	43.90	1	179	0.56%
2019/03/15	0	0.00	1	43.95	43.90	-1	177	-0.56%
2019/03/14	7	43.82	14	43.90	43.85	-7	173	-4.03%
2019/03/13	2	43.33	1	43.35	43.20	1	166	0.60%
2019/03/12	4	43.01	2	43.00	43.00	2	164	1.22%
2019/03/08	2	42.20	1	42.40	42.40	1	165	0.60%
2019/03/07	8	42.98	1	43.30	42.80	7	166	4.19%
2019/03/06	6	42.63	1	42.65	42.70	5	164	3.05%
2019/03/05	1	42.20	0	0.00	42.20	1	164	0.61%
2019/03/04	2	42.20	2	42.20	42.35	0	164	0.00%
2019/02/27	0	0.00	1	42.70	42.40	-1	164	-0.61%
2019/02/26	4	42.83	0	0.00	42.70	4	163	2.45%
2019/02/25	1	43.00	0	0.00	43.00	1	161	0.62%
2019/02/22	0	0.00	2	42.98	43.00	-2	160	-1.25%
2019/02/21	0	0.00	2	42.95	42.90	-2	161	-1.24%
2019/02/20	1	42.80	2	42.90	42.75	-1	160	-0.62%
2019/02/19	1	42.60	2	42.63	42.55	-1	159	-0.63%
2019/02/18	3	42.22	0	0.00	42.25	3	161	1.85%
2019/02/15	0	0.00	1	42.55	42.65	-1	161	-0.62%
2019/02/14	0.1	42.70	2	42.60	42.80	-1.9	162	-1.18%
2019/02/13	0	0.00	1	42.45	42.40	-1	161	-0.62%
2019/02/12	6	42.57	1	42.70	42.30	5	159	3.14%
2019/02/11	1	42.30	1	42.20	42.45	0	157	0.00%
2019/01/30	0	0.00	2	41.95	42.05	-2	154	-1.29%
2019/01/29	0	0.00	1	41.60	41.70	-1	154	-0.65%
2019/01/28	3	41.18	1	41.70	41.35	2	152	1.31%
2019/01/25	2	40.70	2	41.00	41.10	0	152	0.00%
2019/01/23	2.1	40.79	0	0.00	40.80	2.1	156	1.34%
2019/01/22	1	41.20	1	41.20	41.15	0	157	0.00%
2019/01/21	0	0.00	2	40.93	40.95	-2	161	-1.24%
2019/01/16	0.1	40.00	0	0.00	40.00	0.1	174	0.06%
2019/01/15	0	0.00	1	39.90	39.90	-1	176	-0.57%
2019/01/10	1	40.35	1	40.30	40.05	0	176	0.00%
2019/01/09	1	40.15	0	0.00	40.15	1	178	0.56%
2019/01/08	1	40.15	4	40.20	40.20	-3	180	-1.67%
2019/01/07	1	40.15	1	40.60	40.30	0	182	0.00%
2019/01/04	1	39.60	1	39.90	39.95	0	189	0.00%
2019/01/03	0	0.00	1	40.00	40.00	-1	210	-0.48%
2018/12/28	0	0.00	1	40.25	40.15	-1	215	-0.46%
2018/12/25	4	39.70	4	39.95	40.00	0	226	0.00%
2018/12/22	0	0.00	1	40.10	40.00	-1	229	-0.44%
2018/12/19	3	39.35	6	39.40	39.40	-3	235	-1.27%
2018/12/18	3	39.73	0	0.00	39.80	3	236	1.27%
2018/12/14	1	40.40	0	0.00	40.35	1	244	0.41%
2018/12/07	0	0.00	2	40.90	40.90	-2	270	-0.74%
2018/12/06	0	0.00	1	40.05	40.50	-1	272	-0.37%
2018/12/04	2	41.85	2	42.30	42.25	0	282	0.00%
2018/12/03	0	0.00	2	41.78	42.00	-2	286	-0.70%
2018/11/30	2	40.85	0	0.00	40.85	2	288	0.69%
2018/11/29	0	0.00	1	40.45	40.35	-1	286	-0.35%
2018/11/28	0	0.00	2	40.55	40.30	-2	285	-0.70%
2018/11/26	1	39.95	1	40.40	39.70	0	284	0.00%
2018/11/23	10	39.78	0	0.00	39.50	10	285	3.51%
2018/11/20	0	0.00	2	40.45	40.35	-2	291	-0.69%
2018/11/16	5	39.86	2	39.95	39.80	3	314	0.95%
2018/11/15	2	39.15	3	39.60	39.75	-1	318	-0.31%
2018/11/14	0	0.00	1	38.80	38.85	-1	319	-0.31%
2018/11/13	1	37.90	5	38.64	38.75	-4	319	-1.25%
2018/11/12	0.5	38.40	0	0.00	38.20	0.5	320	0.14%
2018/11/05	1	39.10	3	39.37	39.30	-2	353	-0.57%
2018/11/02	1	39.15	6	39.45	39.30	-5	356	-1.40%
2018/11/01	0	0.00	11	38.87	38.85	-11	356	-3.09%
2018/10/30	0	0.00	4	37.20	37.05	-4	352	-1.13%
2018/10/29	4	36.65	1	36.70	36.65	3	353	0.85%
2018/10/26	1	38.10	2	37.88	37.65	-1	351	-0.28%
2018/10/25	1	38.45	2	38.55	38.40	-1	350	-0.29%
2018/10/24	2	39.63	0	0.00	39.65	2	341	0.59%
2018/10/23	1	40.00	0	0.00	40.00	1	340	0.29%
2018/10/22	0	0.00	1	40.30	40.45	-1	339	-0.29%
2018/10/19	2	39.90	0	0.00	40.00	2	340	0.59%
2018/10/17	2	40.73	1	41.25	40.70	1	340	0.29%
2018/10/16	2	40.85	1	41.10	40.50	1	339	0.29%
2018/10/15	1	40.30	1	40.65	40.40	0	338	0.00%
2018/10/12	3	39.75	0	0.00	40.50	3	338	0.89%
2018/10/11	18	40.34	1	39.80	39.90	17	334	5.09%
2018/10/09	1	43.40	0	0.00	43.60	1	316	0.32%
2018/10/08	0.2	44.00	1	43.95	43.90	-0.8	316	-0.25%
2018/10/05	6	43.49	2	44.50	43.35	4	317	1.26%
2018/10/02	0	0.00	1	45.30	45.05	-1	314	-0.32%
2018/09/28	2	44.68	0	0.00	44.60	2	337	0.59%
2018/09/27	1	45.00	0	0.00	44.70	1	350	0.29%
2018/09/21	2	45.05	3	45.03	45.05	-1	352	-0.28%
2018/09/20	2	45.13	1	44.90	45.00	1	351	0.28%
2018/09/19	3	46.12	2	46.15	46.15	1	345	0.29%
2018/09/18	2	43.38	0	0.00	43.30	2	324	0.62%
2018/09/17	1	43.65	0	0.00	43.65	1	327	0.30%
2018/09/13	7	42.37	4	42.70	42.45	3	331	0.91%
2018/09/12	5	42.60	0	0.00	42.30	5	330	1.51%
2018/09/11	0	42.85	5	42.25	42.50	-5	334	-1.49%
2018/09/10	2	43.43	4	42.65	42.20	-2	340	-0.59%
2018/09/07	1	44.35	5	44.25	44.25	-4	331	-1.21%
2018/09/05	5	46.20	3	46.20	46.20	2	337	0.59%
2018/08/30	1	46.80	0	0.00	46.85	1	363	0.28%
2018/08/28	1	47.00	0	0.00	46.90	1	375	0.27%
2018/08/27	2	47.00	0	0.00	46.90	2	395	0.51%
2018/08/24	2	47.40	0	0.00	47.15	2	404	0.50%
2018/08/23	7	51.63	1	51.60	51.80	6	397	1.51%
2018/08/21	0	0.00	1	51.60	51.60	-1	390	-0.26%
2018/08/20	1	51.30	1	51.40	51.20	0	403	0.00%
2018/08/16	3	50.73	1	50.70	50.90	2	412	0.48%
2018/08/15	19	51.45	2	51.20	51.10	17	419	4.05%
2018/08/13	12	52.43	6	52.02	52.20	6	413	1.45%
2018/08/10	0	0.00	5	53.16	53.40	-5	414	-1.21%
2018/08/09	4	52.70	0	0.00	53.00	4	415	0.96%
2018/08/08	0	0.00	3	53.30	52.90	-3	425	-0.71%
2018/08/06	0	0.00	1	52.80	52.80	-1	446	-0.22%
2018/08/03	9	52.77	0	0.00	52.90	9	449	2.00%
2018/08/01	0	0.00	3	52.83	53.00	-3	462	-0.65%
2018/07/31	1	52.20	0	0.00	52.20	1	468	0.21%
2018/07/30	0	0.00	4	52.25	52.30	-4	471	-0.85%
2018/07/24	1	51.90	0	0.00	51.90	1	477	0.21%
2018/07/23	2	51.85	0	0.00	51.70	2	482	0.41%
2018/07/20	3	52.07	0	0.00	52.10	3	490	0.61%
2018/07/18	2	51.90	2	52.00	51.70	0	505	0.00%
2018/07/17	2	51.80	0	0.00	51.50	2	510	0.39%
2018/07/16	1	51.80	0	0.00	51.70	1	514	0.19%
2018/07/13	1	51.60	0	0.00	51.70	1	522	0.19%
2018/07/12	2	51.60	0	0.00	51.60	2	540	0.37%
2018/07/11	1	51.10	0	0.00	51.20	1	554	0.18%
2018/07/09	6	51.57	0	0.00	51.60	6	582	1.03%
2018/07/06	10	52.16	1	51.80	51.60	9	597	1.51%
2018/07/05	3	54.87	2	54.65	54.00	1	590	0.17%
2018/07/04	1	54.40	2	54.20	54.20	-1	594	-0.17%
2018/07/02	1	55.10	1	57.00	54.80	0	635	0.00%
2018/06/28	0	0.00	14	54.81	54.70	-14	656	-2.13%
2018/06/27	0	0.00	1	54.90	54.90	-1	669	-0.15%
2018/06/26	1	54.70	0	0.00	54.80	1	696	0.14%
2018/06/20	1	55.00	0	0.00	54.80	1	725	0.14%
2018/06/19	1	55.10	0	0.00	55.10	1	737	0.14%
2018/06/13	2	56.40	3	56.87	56.30	-1	738	-0.14%
2018/06/07	2	56.30	26	56.48	56.40	-24	733	-3.27%
2018/06/06	0	0.00	10	56.80	56.90	-10	728	-1.37%
2018/06/05	2	57.55	0	0.00	56.80	2	727	0.27%
2018/06/04	13	57.85	21	57.88	57.00	-8	721	-1.11%
2018/06/01	6	56.30	0	0.00	56.40	6	708	0.85%
2018/05/31	5	55.30	1	55.20	55.10	4	698	0.57%
2018/05/29	11	55.23	0	0.00	55.20	11	696	1.58%
2018/05/28	6	55.25	0	0.00	55.10	6	696	0.86%
2018/05/25	6	55.80	18	55.82	55.60	-12	684	-1.75%
2018/05/24	14	55.94	7	55.84	56.10	7	684	1.02%
2018/05/23	4	55.20	0	0.00	55.20	4	687	0.58%
2018/05/22	4	55.95	5	55.78	55.70	-1	683	-0.15%
2018/05/21	4	56.40	4	56.65	56.30	0	683	0.00%
2018/05/18	4	56.18	2	56.00	56.10	2	689	0.29%
2018/05/17	5	56.70	0	0.00	56.50	5	707	0.71%
2018/05/16	7	56.59	6	56.45	56.60	1	715	0.14%
2018/05/15	9	57.91	1	58.20	57.10	8	722	1.11%
2018/05/11	0	0.00	1	58.60	58.50	-1	767	-0.13%
2018/05/10	1	58.20	0	0.00	58.20	1	771	0.13%
2018/05/09	0	0.00	1	59.50	58.50	-1	789	-0.13%
2018/05/08	2	58.05	6	58.12	58.80	-4	788	-0.51%
2018/05/07	0	0.00	1	58.20	58.20	-1	792	-0.13%
2018/05/03	1	58.30	0	0.00	58.60	1	811	0.12%
2018/04/27	6	58.65	3	58.60	58.80	3	921	0.32%
2018/04/26	3	57.90	0	0.00	57.80	3	955	0.31%
2018/04/25	0	0.00	3	59.20	59.10	-3	971	-0.31%
2018/04/24	4	58.65	6	58.50	58.60	-2	1,045	-0.19%
2018/04/18	10	61.31	0	0.00	61.10	10	1,189	0.84%
2018/04/16	1	60.40	6	59.80	59.80	-5	1,238	-0.40%
2018/04/13	2	60.75	7	60.69	60.60	-5	1,291	-0.39%
2018/04/12	1	60.80	4.1	61.16	61.70	-3.1	1,352	-0.23%
2018/04/11	0	0.00	2.2	61.15	60.80	-2.2	1,412	-0.15%
2018/04/10	4	60.50	25	60.97	60.70	-21	1,429	-1.47%
2018/04/09	2	61.05	27	60.96	61.40	-25	1,420	-1.76%
2018/04/03	7	60.31	1	60.40	60.50	6	1,398	0.43%
2018/04/02	11	60.39	3	59.83	59.90	8	1,391	0.58%
2018/03/31	2	59.00	0	0.00	59.10	2	1,377	0.15%
2018/03/30	3	59.70	5	59.68	59.10	-2	1,386	-0.14%
2018/03/29	6	58.90	4	59.20	59.20	2	1,426	0.14%
2018/03/28	10	57.50	1	57.60	57.70	9	1,441	0.62%
2018/03/26	11	57.14	2	57.05	57.10	9	1,441	0.62%
2018/03/23	7	57.03	6	57.02	57.00	1	1,438	0.07%
2018/03/22	5	58.22	2	57.85	57.50	3	1,440	0.21%
2018/03/20	0	0.00	2	56.50	56.80	-2	1,429	-0.14%
2018/03/19	3	56.70	3	56.73	56.50	0	1,448	0.00%
2018/03/15	1	56.50	0	0.00	56.40	1	1,499	0.07%
2018/03/14	0	0.00	4	56.50	56.50	-4	1,518	-0.26%
2018/03/13	1	56.20	3	56.67	56.70	-2	1,522	-0.13%
2018/03/12	4	56.05	0	0.00	55.90	4	1,521	0.26%
2018/03/09	0	0.00	2	55.40	55.80	-2	1,533	-0.13%
2018/03/08	1	55.30	0	0.00	55.30	1	1,549	0.06%
2018/03/07	0	0.00	2	55.55	55.20	-2	1,556	-0.13%
2018/03/06	1	54.61	0	0.00	54.50	1	1,581	0.06%
2018/03/05	0	0.00	1	54.70	54.50	-1	1,609	-0.06%
2018/03/01	2	55.20	2	55.20	55.40	0	1,670	0.00%
2018/02/26	1	55.90	1	56.50	56.10	0	1,723	0.00%
2018/02/23	0	0.00	1	55.80	56.00	-1	1,794	-0.06%
2018/02/21	0	0.00	3	54.53	54.50	-3	1,866	-0.16%
2018/02/12	7	53.44	0	0.00	53.50	7	1,863	0.38%
2018/02/09	4	53.25	10	52.60	53.60	-6	1,858	-0.32%
2018/02/08	1	55.00	0	0.00	55.90	1	1,836	0.05%
2018/02/07	6	56.42	0	0.00	55.90	6	1,829	0.33%
2018/02/06	5	55.18	7	55.21	55.70	-2	1,820	-0.11%
2018/02/05	1	58.50	2	57.00	58.40	-1	1,782	-0.06%
2018/02/02	7	59.73	2	59.40	59.50	5	1,779	0.28%
2018/02/01	17	60.02	6	60.60	59.80	11	1,799	0.61%
2018/01/31	5	59.56	2	59.30	59.30	3	1,794	0.17%
2018/01/30	4	60.35	5	59.70	59.80	-1	1,807	-0.06%
2018/01/29	3	60.90	0	0.00	60.70	3	1,839	0.16%
2018/01/26	0	0.00	2	60.70	60.70	-2	1,885	-0.11%
2018/01/25	4	60.63	1	60.40	60.30	3	1,892	0.16%
2018/01/24	5	61.88	7	61.87	61.80	-2	1,895	-0.11%
2018/01/23	15	62.83	13	62.95	62.30	2	1,882	0.11%
2018/01/22	2	61.65	16	61.76	61.80	-14	1,846	-0.76%
2018/01/19	6	61.43	3	61.33	60.70	3	1,827	0.16%
2018/01/18	14	62.11	25.1	62.33	61.10	-11.1	1,816	-0.61%
2018/01/17	7	61.21	0	0.00	60.90	7	1,755	0.40%
2018/01/16	4	61.05	1	61.00	61.20	3	1,770	0.17%
2018/01/15	26	62.00	17	62.59	61.30	9	1,823	0.49%
2018/01/12	1	60.30	4	60.80	60.50	-3	1,721	-0.17%
2018/01/11	7	60.30	2	59.50	59.50	5	1,717	0.29%
2018/01/10	34	61.64	23.1	60.97	60.30	10.9	1,713	0.64%
2018/01/09	8	60.23	16	60.49	61.70	-8	1,687	-0.47%
2018/01/08	17	59.38	29	60.99	59.00	-12	1,641	-0.73%
2018/01/05	3	61.17	14	60.78	60.30	-11	1,605	-0.69%
2018/01/04	1	58.70	15	58.99	59.00	-14	1,550	-0.90%
2018/01/03	8	58.30	6	58.67	58.30	2	1,595	0.13%