富邦NASDAQ正2 (00670L)-台新-高雄券商分點個股進出

台股 » 個股 » 富邦NASDAQ正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦NASDAQ正2

(00670L)

可現股當沖

股價
99.3
漲跌
▲0.8
漲幅
+0.76%
成交量
1,345張
產業
上市
69人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦NASDAQ正2 (00670L)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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
2024/04/23	1	99.30	1	99.30	99.30	0	1,336	0.00%
2024/04/22	22.2	98.44	0	0.00	98.55	22.2	1,326	1.67%
2024/04/19	7.4	99.26	4.3	100.43	99.90	3.1	1,314	0.24%
2024/04/18	4.5	103.73	0	0.00	103.80	4.5	1,263	0.35%
2024/04/17	1	106.15	0	0.00	106.05	1	1,267	0.08%
2024/04/16	3.6	105.21	3	105.50	105.40	0.6	1,276	0.05%
2024/04/15	3	109.62	0	0.00	110.20	3	1,252	0.24%
2024/04/12	0.2	112.97	6.1	112.86	112.90	-5.9	1,253	-0.47%
2024/04/11	6.3	109.40	0	0.00	109.65	6.3	1,260	0.50%
2024/04/09	3	110.80	0	0.00	111.00	3	1,304	0.23%
2024/04/08	2	110.90	3	110.45	110.65	-1	1,308	-0.08%
2024/04/03	11.2	110.81	0	0.00	110.75	11.2	1,306	0.86%
2024/04/02	2	112.95	0	0.00	112.85	2	1,308	0.15%
2024/04/01	1	114.20	1	114.20	114.20	0	1,312	0.00%
2024/03/29	1	112.80	2.8	112.75	112.80	-1.8	1,311	-0.14%
2024/03/28	2	113.33	2	113.10	113.30	0	1,312	0.00%
2024/03/27	0	0.00	1	113.20	113.45	-1	1,315	-0.08%
2024/03/26	0	0.00	4.2	113.85	113.70	-4.2	1,337	-0.31%
2024/03/25	2	114.00	0	0.00	113.80	2	1,335	0.15%
2024/03/22	0	0.00	11	114.28	114.10	-11	1,336	-0.82%
2024/03/21	2.1	114.05	4	114.33	114.55	-1.9	1,327	-0.14%
2024/03/19	1	109.21	0	0.00	109.35	1	1,340	0.08%
2024/03/18	4	108.74	0	108.75	109.10	4	1,350	0.29%
2024/03/15	5.5	110.22	5	110.20	109.95	0.5	1,331	0.03%
2024/03/14	0	0.00	1.1	112.08	111.90	-1.1	1,321	-0.08%
2024/03/13	1	113.00	4.1	112.95	113.10	-3.1	1,305	-0.24%
2024/03/12	3	111.07	0.4	111.00	111.50	2.6	1,297	0.20%
2024/03/11	4.1	110.47	2.3	110.27	110.15	1.9	1,296	0.14%
2024/03/08	2	113.75	1	113.65	113.80	1	1,279	0.08%
2024/03/07	8	110.16	1	109.85	110.25	7	1,241	0.56%
2024/03/06	8.1	110.07	0.3	110.90	110.35	7.8	1,244	0.63%
2024/03/05	12	112.93	0	0.00	112.90	12	1,222	0.98%
2024/03/04	1	114.75	1	114.80	114.85	0	1,231	0.00%
2024/02/29	1	109.60	0	0.00	109.55	1	1,224	0.08%
2024/02/27	3	109.90	1.3	109.90	109.80	1.7	1,218	0.14%
2024/02/26	2.5	109.92	6	109.78	110.10	-3.5	1,213	-0.29%
2024/02/23	2	111.05	24	111.10	111.35	-22	1,209	-1.82%
2024/02/22	5.6	108.32	2	108.05	108.40	3.6	1,218	0.29%
2024/02/21	7.2	105.38	0	0.00	105.40	7.2	1,208	0.60%
2024/02/20	3.6	107.15	0	0.00	106.95	3.6	1,204	0.30%
2024/02/19	1	108.20	1.6	107.91	108.15	-0.6	1,216	-0.05%
2024/02/16	2	110.10	0	0.00	110.10	2	1,237	0.16%
2024/02/15	4.1	109.04	2	109.30	109.50	2.1	1,232	0.17%
2024/02/05	0.3	106.87	7.3	106.82	107.15	-7	1,235	-0.57%
2024/02/02	3	106.05	6	106.00	106.10	-3	1,232	-0.24%
2024/02/01	4	102.68	0	0.00	102.65	4	1,228	0.33%
2024/01/31	4.2	104.13	0	0.00	104.20	4.2	1,208	0.35%
2024/01/30	0.2	107.30	3.2	107.44	107.40	-3	1,215	-0.25%
2024/01/29	2	104.83	0.2	105.22	105.15	1.8	1,217	0.15%
2024/01/26	1	104.90	2	104.95	104.85	-1	1,234	-0.08%
2024/01/25	0.1	106.04	8.1	106.00	106.15	-8	1,243	-0.65%
2024/01/24	0.1	105.90	1	105.75	106.00	-0.9	1,243	-0.07%
2024/01/23	0	0.00	4	104.53	104.45	-4	1,259	-0.32%
2024/01/22	0.1	105.40	21	105.35	105.40	-20.9	1,265	-1.65%
2024/01/19	1	100.75	1	100.65	101.05	0	1,260	0.00%
2024/01/18	2	97.45	2	97.35	97.30	0	1,303	0.00%
2024/01/17	0	0.00	5	98.22	97.95	-5	1,313	-0.38%
2024/01/16	1.2	97.98	0	0.00	97.85	1.2	1,314	0.09%
2024/01/12	1	98.65	3	98.60	98.60	-2	1,351	-0.15%
2024/01/11	1	99.20	1	99.25	99.25	0	1,366	0.00%
2024/01/10	1.2	97.26	3	97.28	97.20	-1.8	1,353	-0.13%
2024/01/09	5	96.74	6	96.71	96.75	-1	1,339	-0.07%
2024/01/08	3	93.10	0	0.00	93.00	3	1,337	0.23%
2024/01/05	1.5	93.04	4	92.95	92.80	-2.5	1,332	-0.19%
2024/01/04	0.1	94.20	36	94.05	93.95	-35.9	1,331	-2.69%
2024/01/03	9.5	95.80	3	95.60	95.55	6.5	1,335	0.49%
2024/01/02	4	99.33	0	0.00	99.35	4	1,323	0.30%
2023/12/29	1.6	100.32	0	0.00	100.20	1.6	1,326	0.12%
2023/12/28	0	0.00	8.2	100.75	100.75	-8.2	1,348	-0.61%
2023/12/27	6	100.18	4	100.15	100.15	2	1,342	0.15%
2023/12/26	1	99.45	8	99.57	99.65	-7	1,359	-0.51%
2023/12/25	0.1	98.84	2	98.75	98.75	-1.9	1,367	-0.14%
2023/12/22	0	0.00	2	98.20	98.15	-2	1,388	-0.14%
2023/12/21	1.1	96.96	0.3	97.10	97.45	0.8	1,390	0.06%
2023/12/20	1	99.80	1	99.75	99.80	0	1,378	0.00%
2023/12/19	0	0.00	8	98.35	98.40	-8	1,400	-0.57%
2023/12/18	0	97.50	0	0.00	97.70	0	1,407	0.00%
2023/12/15	1.2	96.57	13.2	96.60	96.65	-12	1,413	-0.85%
2023/12/14	24.8	97.88	18.1	97.55	97.90	6.7	1,403	0.48%
2023/12/13	0.2	94.80	20	94.80	94.80	-19.8	1,406	-1.41%
2023/12/12	5.5	93.37	5	93.35	93.45	0.5	1,404	0.04%
2023/12/11	0.1	91.10	0.1	91.15	91.00	0	1,408	0.00%
2023/12/08	1.1	90.68	0	90.55	90.65	1.1	1,414	0.07%
2023/12/07	1.2	88.36	0	0.00	88.40	1.2	1,413	0.08%
2023/12/06	7.9	90.20	3	90.17	90.45	4.9	1,410	0.34%
2023/12/05	6.3	88.58	1	88.65	88.55	5.3	1,414	0.38%
2023/12/04	0.1	90.21	0	0.00	90.10	0.1	1,421	0.01%
2023/12/01	2	90.00	0	0.00	90.00	2	1,423	0.14%
2023/11/30	7.7	90.86	0	0.00	91.05	7.7	1,405	0.55%
2023/11/28	2	90.45	0	0.00	90.55	2	1,400	0.14%
2023/11/27	1	90.20	9	89.75	89.75	-8	1,396	-0.57%
2023/11/23	0.5	90.95	0.2	91.05	91.05	0.3	1,421	0.02%
2023/11/22	4	90.05	2	90.00	90.05	2	1,423	0.14%
2023/11/21	13.2	91.64	1.2	91.68	91.75	12	1,440	0.83%
2023/11/20	1	88.95	1	88.80	88.75	0	1,449	0.00%
2023/11/17	0	0.00	1	89.25	89.15	-1	1,454	-0.07%
2023/11/16	26	88.67	0	0.00	88.85	26	1,473	1.77%
2023/11/15	0.1	89.60	0.2	89.50	89.75	-0.2	1,469	-0.01%
2023/11/14	2	85.95	5.1	85.80	85.95	-3.1	1,462	-0.21%
2023/11/13	0	85.40	1.2	85.63	85.45	-1.2	1,492	-0.08%
2023/11/10	1	82.20	0	0.00	82.30	1	1,493	0.07%
2023/11/09	0	0.00	3.3	83.68	83.80	-3.3	1,502	-0.22%
2023/11/08	0	0.00	12.3	83.67	83.50	-12.3	1,543	-0.80%
2023/11/07	0	0.00	24.1	81.91	81.80	-24.1	1,546	-1.56%
2023/11/06	1	81.65	4	81.59	81.60	-3	1,546	-0.19%
2023/11/03	1	79.45	1.5	79.34	79.45	-0.5	1,532	-0.03%
2023/11/02	2	77.90	21	77.84	78.00	-19	1,522	-1.25%
2023/11/01	1.3	74.54	0	0.00	74.60	1.3	1,523	0.09%
2023/10/31	2	73.50	0	0.00	73.10	2	1,556	0.13%
2023/10/30	5	73.17	0	0.00	73.25	5	1,568	0.32%
2023/10/27	3	72.78	0	0.00	73.10	3	1,561	0.19%
2023/10/26	48.8	73.02	4	73.00	72.90	44.8	1,570	2.85%
2023/10/25	0.3	78.25	20	77.90	77.85	-19.7	1,551	-1.27%
2023/10/24	3.5	77.69	0	0.00	77.95	3.5	1,562	0.22%
2023/10/23	20.3	77.00	0	0.00	77.10	20.3	1,565	1.29%
2023/10/20	2	78.50	1	78.65	78.65	1	1,553	0.06%
2023/10/19	1.4	80.70	0	0.00	80.30	1.4	1,549	0.09%
2023/10/18	1	82.55	1	82.50	82.40	0	1,563	0.00%
2023/10/17	0	0.00	3	83.10	83.05	-3	1,576	-0.19%
2023/10/16	2.1	81.98	40	82.05	82.00	-37.9	1,586	-2.39%
2023/10/13	0.1	83.80	0	0.00	83.80	0.1	1,594	0.00%
2023/10/12	0	0.00	1.1	84.84	84.80	-1.1	1,597	-0.07%
2023/10/11	1	83.45	5.7	83.35	83.50	-4.7	1,602	-0.29%
2023/10/06	0.3	79.90	0	0.00	79.00	0.3	1,604	0.02%
2023/10/04	0.5	77.01	10	77.10	77.00	-9.5	1,607	-0.59%
2023/10/03	1	80.25	25	80.33	80.00	-24	1,592	-1.51%
2023/10/02	21.2	80.28	5	80.20	80.25	16.2	1,587	1.02%
2023/09/28	10.2	77.86	0	0.00	78.05	10.2	1,581	0.64%
2023/09/27	1.2	78.13	8	77.75	77.95	-6.8	1,572	-0.43%
2023/09/26	20.3	79.25	11	79.25	79.25	9.3	1,550	0.60%
2023/09/25	3.5	79.96	0	0.00	79.95	3.5	1,560	0.22%
2023/09/22	26.5	79.65	0	0.00	79.70	26.5	1,552	1.71%
2023/09/21	4.8	81.85	1	81.80	81.65	3.8	1,526	0.25%
2023/09/19	3	85.22	0	0.00	85.00	3	1,526	0.20%
2023/09/18	1.6	85.41	0	0.00	85.30	1.6	1,535	0.10%
2023/09/15	1.1	88.50	2	88.38	88.55	-0.9	1,515	-0.06%
2023/09/14	1	87.50	0	0.00	87.60	1	1,514	0.07%
2023/09/13	1.5	86.31	1	86.25	86.30	0.5	1,505	0.03%
2023/09/12	2.8	88.01	0	0.00	88.05	2.8	1,518	0.18%
2023/09/11	3.5	87.14	0	0.00	87.00	3.5	1,521	0.23%
2023/09/08	0	86.15	0	0.00	86.20	0	1,533	0.00%
2023/09/07	1	87.10	1	87.05	86.70	0	1,553	0.00%
2023/09/01	2.3	89.00	3.1	88.95	88.90	-0.8	1,619	-0.05%
2023/08/31	2.1	88.41	3	88.58	88.40	-0.9	1,629	-0.06%
2023/08/30	0.1	88.05	12.3	87.89	87.85	-12.2	1,636	-0.75%
2023/08/29	0	0.00	4	84.29	84.50	-4	1,638	-0.24%
2023/08/28	1.1	82.82	1	82.90	82.85	0.1	1,660	0.01%
2023/08/25	8.1	81.48	3	81.38	81.35	5.1	1,668	0.31%
2023/08/24	22.1	87.41	7	87.38	87.45	15	1,663	0.90%
2023/08/23	3.5	83.29	0	0.00	83.40	3.5	1,662	0.21%
2023/08/22	2	82.73	0	0.00	82.80	2	1,669	0.12%
2023/08/21	0	0.00	0	80.70	80.35	0	1,669	0.00%
2023/08/18	1.9	80.71	2	80.50	80.45	-0.1	1,671	0.00%
2023/08/17	3.2	82.48	0	0.00	82.45	3.2	1,649	0.19%
2023/08/16	3.3	84.36	6	84.35	84.35	-2.7	1,620	-0.17%
2023/08/15	10	86.75	0	0.00	86.80	10	1,641	0.61%
2023/08/14	1	83.75	5	84.15	83.95	-4	1,639	-0.25%
2023/08/11	3	85.98	0	0.00	85.65	3	1,602	0.19%
2023/08/10	3	85.88	0	0.00	85.75	3	1,606	0.19%
2023/08/09	5.2	87.54	0	0.00	87.60	5.2	1,591	0.33%
2023/08/08	3.1	88.19	0	0.00	88.20	3.1	1,589	0.19%
2023/08/07	8	88.21	3	88.45	88.30	5	1,600	0.31%
2023/08/04	8.2	89.28	1	89.25	89.35	7.2	1,575	0.46%
2023/08/02	2	92.08	4	91.20	91.25	-2	1,537	-0.13%
2023/08/01	2.1	93.23	2	93.30	93.15	0.1	1,523	0.00%
2023/07/31	10	92.79	8	92.43	92.55	2	1,532	0.13%
2023/07/28	1.2	90.31	1	90.00	90.60	0.2	1,515	0.01%
2023/07/27	4	91.35	1	91.20	91.60	3	1,485	0.20%
2023/07/25	5	89.65	0	0.00	89.70	5	1,485	0.34%
2023/07/24	4.2	89.49	0	0.00	89.50	4.2	1,476	0.28%
2023/07/21	6.3	90.00	1	89.75	90.10	5.3	1,484	0.35%
2023/07/20	1.2	93.39	0	0.00	93.40	1.2	1,485	0.08%
2023/07/19	7	94.24	5	94.20	94.30	2	1,496	0.13%
2023/07/18	1	92.50	6	92.44	92.70	-5	1,495	-0.33%
2023/07/17	1	91.00	7	90.96	91.10	-6	1,493	-0.40%
2023/07/14	4.5	91.32	13.1	91.11	91.40	-8.5	1,495	-0.57%
2023/07/13	8	88.91	0	0.00	89.05	8	1,485	0.54%
2023/07/12	5	86.33	0	0.00	86.60	5	1,450	0.34%
2023/07/11	2	85.55	0	0.00	85.60	2	1,465	0.14%
2023/07/10	1.2	84.80	0	0.00	84.90	1.2	1,476	0.08%
2023/07/07	2	85.95	4	85.94	85.95	-2	1,477	-0.14%
2023/07/06	2	87.00	1	86.85	86.65	1	1,486	0.07%
2023/07/05	5	87.22	0	0.00	87.25	5	1,469	0.34%
2023/07/04	4	87.26	0	0.00	87.40	4	1,484	0.27%
2023/07/03	11	87.33	0	0.00	87.50	11	1,519	0.72%
2023/06/30	1	84.80	0	0.00	85.10	1	1,537	0.07%
2023/06/29	1	85.20	3	85.25	85.15	-2	1,552	-0.13%
2023/06/28	6	83.96	0	0.00	83.95	6	1,559	0.38%
2023/06/27	2.5	82.15	11	82.06	82.20	-8.5	1,571	-0.54%
2023/06/26	5.5	84.65	0	0.00	84.35	5.5	1,565	0.35%
2023/06/21	7	86.31	0	0.00	86.40	7	1,581	0.44%
2023/06/20	0	0.00	15	86.20	85.90	-15	1,621	-0.93%
2023/06/19	0	0.00	6	86.45	86.45	-6	1,642	-0.37%
2023/06/16	0.4	87.19	1	87.05	87.25	-0.6	1,640	-0.04%
2023/06/15	5.6	85.54	3	85.53	85.85	2.6	1,645	0.16%
2023/06/14	1	84.65	0	0.00	84.60	1	1,700	0.06%
2023/06/13	7	83.94	5	83.55	84.15	2	1,732	0.12%
2023/06/12	0	0.00	10	80.95	81.20	-10	1,757	-0.57%
2023/06/08	10.1	77.93	0	78.22	77.65	10.1	1,828	0.55%
2023/06/07	1	80.90	0	0.00	81.00	1	1,849	0.05%
2023/06/06	1	81.00	0	0.00	81.10	1	1,862	0.05%
2023/06/05	2	80.45	1	80.25	80.35	1	1,893	0.05%
2023/06/02	18	80.02	0	0.00	80.20	18	1,905	0.94%
2023/06/01	2.3	77.78	8	77.65	77.90	-5.8	1,967	-0.29%
2023/05/31	3	78.70	0	0.00	78.55	3	1,967	0.15%
2023/05/30	10	78.83	0.1	78.80	78.85	9.9	2,034	0.49%
2023/05/29	2	78.93	14	78.90	78.90	-12	2,051	-0.58%
2023/05/26	1.3	74.48	10	74.44	74.45	-8.7	2,042	-0.43%
2023/05/25	13	73.18	18	73.33	73.20	-5	2,077	-0.24%
2023/05/24	7	72.19	5	72.15	72.20	2	2,111	0.09%
2023/05/23	22	74.27	5	74.30	74.15	17	2,115	0.80%
2023/05/22	1.8	73.47	1	73.30	73.55	0.8	2,132	0.04%
2023/05/19	13	74.08	29.5	73.99	74.05	-16.5	2,195	-0.75%
2023/05/18	20	71.02	2	71.10	71.15	18	2,206	0.82%
2023/05/17	10	69.82	2	69.80	69.75	8	2,270	0.35%
2023/05/16	1	69.25	0	0.00	69.15	1	2,300	0.04%
2023/05/15	2	68.43	1	68.50	68.75	1	2,347	0.04%
2023/05/12	1	69.50	3	69.42	69.45	-2	2,401	-0.08%
2023/05/11	2	68.95	2	68.85	68.85	0	2,424	0.00%
2023/05/10	1	67.35	0	0.00	67.30	1	2,442	0.04%
2023/05/09	0	0.00	1	67.85	67.95	-1	2,459	-0.04%
2023/05/08	12	67.61	4	67.64	67.70	8	2,517	0.32%
2023/05/05	2	65.68	0	0.00	65.70	2	2,631	0.08%
2023/05/04	1	66.30	0	0.00	66.30	1	2,722	0.04%
2023/05/03	2	66.55	0	0.00	66.50	2	2,750	0.07%
2023/04/28	3	66.68	2	66.80	66.65	1	2,936	0.03%
2023/04/26	0	0.00	3	64.45	64.45	-3	3,022	-0.10%
2023/04/25	1	65.15	0	0.00	64.65	1	3,068	0.03%
2023/04/21	2	65.65	22	65.55	65.50	-20	3,172	-0.63%
2023/04/19	0	0.00	3	66.40	66.25	-3	3,294	-0.09%
2023/04/18	2	66.45	2	66.38	66.45	0	3,343	0.00%
2023/04/14	2	66.60	3	66.73	66.60	-1	3,426	-0.03%
2023/04/13	4	64.46	14	64.26	64.50	-10	3,447	-0.29%
2023/04/12	1	65.45	0	0.00	65.55	1	3,479	0.03%
2023/04/10	0.1	66.20	23	66.10	66.00	-22.9	3,593	-0.64%
2023/04/07	5	66.26	3	66.27	66.20	2	3,610	0.06%
2023/04/06	3	64.95	7.1	64.99	64.95	-4.1	3,604	-0.11%
2023/03/31	13	65.93	5.1	66.00	65.90	7.9	3,656	0.22%
2023/03/30	2	64.28	1	64.15	64.35	1	3,668	0.03%
2023/03/29	0	0.00	2	62.60	62.70	-2	3,697	-0.05%
2023/03/28	0	0.00	4	62.70	62.65	-4	3,821	-0.10%
2023/03/27	0	0.00	4	64.00	64.20	-4	3,844	-0.10%
2023/03/24	1	63.30	0	0.00	63.50	1	3,936	0.03%
2023/03/23	1	62.00	4	62.05	62.55	-3	3,946	-0.08%
2023/03/22	5	63.61	17	63.49	63.50	-12	3,971	-0.30%
2023/03/21	0	0.00	2	61.80	61.90	-2	3,977	-0.05%
2023/03/20	1	61.60	1	61.60	61.50	0	3,996	0.00%
2023/03/17	0	0.00	20	61.96	62.20	-20	4,004	-0.50%
2023/03/16	5	59.38	87	59.53	59.35	-82	3,987	-2.06%
2023/03/15	6	58.54	4	58.46	58.35	2	4,014	0.05%
2023/03/14	1	56.45	1	56.45	56.30	0	4,017	0.00%
2023/03/13	5	57.20	34	56.84	57.20	-29	4,005	-0.72%
2023/03/10	90	56.22	2	56.05	56.15	88	3,976	2.21%
2023/03/09	3	58.62	0	0.00	58.70	3	4,008	0.07%
2023/03/08	13	58.23	4	58.15	58.30	9	4,041	0.22%
2023/03/07	8	59.98	0	0.00	60.20	8	4,032	0.20%
2023/03/06	10	59.62	30.2	59.49	59.90	-20.2	4,069	-0.50%
2023/03/03	2	56.98	0	0.00	57.15	2	4,001	0.05%
2023/03/02	19.2	56.05	0	0.00	55.70	19.2	4,015	0.48%
2023/03/01	11.1	57.31	5	56.84	57.55	6.1	3,964	0.15%
2023/02/24	12	58.45	2	58.40	58.45	10	3,957	0.25%
2023/02/23	9.1	58.61	0	0.00	58.70	9.1	3,965	0.23%
2023/02/22	19	57.92	2	57.80	57.90	17	3,961	0.43%
2023/02/21	3	60.07	0	0.00	60.10	3	3,957	0.08%
2023/02/20	14	60.46	0	0.00	60.55	14	4,060	0.34%
2023/02/17	14	60.80	0	0.00	60.60	14	4,110	0.34%
2023/02/16	3	64.32	2	64.35	64.40	1	4,154	0.02%
2023/02/15	0	0.00	17.3	62.35	62.00	-17.3	4,286	-0.40%
2023/02/14	16	61.81	18	61.88	61.75	-2	4,351	-0.05%
2023/02/13	3	59.52	0	0.00	59.60	3	4,396	0.07%
2023/02/10	9	60.64	8	60.80	60.50	1	4,409	0.02%
2023/02/09	13	62.35	17	62.35	62.60	-4	4,437	-0.09%
2023/02/08	6	64.22	3	64.33	64.45	3	4,560	0.07%
2023/02/07	3	62.18	0	0.00	62.15	3	4,624	0.06%
2023/02/06	7.5	62.33	14	62.33	62.10	-6.5	4,651	-0.14%
2023/02/03	2	63.20	36	63.23	63.20	-34	4,613	-0.74%
2023/02/02	4	61.84	289	61.71	61.95	-285	4,570	-6.24%	大賣/鉅額交易
2023/02/01	0	0.00	1	57.85	58.00	-1	4,547	-0.02%
2023/01/31	2	56.90	3	56.90	56.50	-1	4,544	-0.02%
2023/01/30	57	57.95	70.2	58.90	58.55	-13.2	4,556	-0.29%
2023/01/17	1	53.25	6	53.17	53.00	-5	4,465	-0.11%
2023/01/16	1	53.60	2	53.55	53.70	-1	4,512	-0.02%
2023/01/13	0	0.00	19	52.63	52.45	-19	4,477	-0.42%
2023/01/12	6	52.35	12	52.30	52.50	-6	4,497	-0.13%
2023/01/11	2	50.70	28	50.77	50.65	-26	4,454	-0.58%
2023/01/10	24	49.65	6	49.65	49.66	18	4,516	0.40%
2023/01/09	17	49.75	24	49.61	49.81	-7	4,551	-0.15%
2023/01/06	45	47.16	10	47.31	47.18	35	4,544	0.77%
2023/01/05	7	48.22	1	47.99	48.18	6	4,525	0.13%
2023/01/04	3	48.02	0	0.00	48.19	3	4,533	0.07%
2023/01/03	8	48.62	12	48.22	48.68	-4	4,628	-0.09%
2022/12/30	2	48.48	27.1	48.49	48.45	-25.1	4,630	-0.54%
2022/12/29	37.3	46.64	0	0.00	46.69	37.3	4,624	0.81%
2022/12/28	44.3	47.62	22	47.73	47.77	22.3	4,639	0.48%
2022/12/27	0	0.00	1	49.98	49.90	-1	4,661	-0.02%
2022/12/26	1	49.08	0	0.00	49.18	1	4,716	0.02%
2022/12/23	49	48.80	20	48.71	49.11	29	4,814	0.60%
2022/12/22	8	51.73	1	51.65	51.65	7	4,798	0.15%
2022/12/21	1	50.70	10	50.65	50.55	-9	4,825	-0.19%
2022/12/20	60	50.22	41	50.52	49.05	19	4,845	0.39%
2022/12/19	56	51.92	0	0.00	51.75	56	4,784	1.17%
2022/12/16	33	52.67	0	0.00	52.55	33	4,818	0.68%
2022/12/15	2	56.65	85	56.68	56.45	-83	4,787	-1.73%
2022/12/14	1	57.50	44	57.46	57.70	-43	4,782	-0.90%
2022/12/13	80	56.00	11	55.85	55.95	69	4,772	1.45%
2022/12/12	2	54.45	0	0.00	54.65	2	4,764	0.04%
2022/12/09	4	55.80	55	55.34	55.90	-51	4,805	-1.06%
2022/12/08	64	53.99	0	0.00	54.05	64	4,804	1.33%
2022/12/07	27	54.97	3	54.93	55.10	24	4,868	0.49%
2022/12/06	16	57.24	6.2	57.40	57.10	9.8	4,846	0.20%
2022/12/05	20	58.95	2.2	58.93	58.95	17.8	4,865	0.37%
2022/12/02	2	58.98	0	0.00	59.25	2	4,884	0.04%
2022/12/01	10	59.57	8	59.54	59.75	2	4,892	0.04%
2022/11/30	26.1	54.81	3.5	54.75	54.90	22.6	4,813	0.47%
2022/11/29	3	55.77	1	55.70	56.10	2	4,807	0.04%
2022/11/28	8	56.04	5	55.93	55.95	3	4,807	0.06%
2022/11/25	0	0.00	2	58.33	58.25	-2	4,842	-0.04%
2022/11/24	0.5	58.19	4	58.11	58.15	-3.5	4,930	-0.07%
2022/11/23	17.2	56.61	1	56.65	56.65	16.2	4,941	0.33%
2022/11/22	4	55.43	0	0.00	55.35	4	5,004	0.08%
2022/11/21	3.1	56.07	3	56.00	56.00	0.1	4,988	0.00%
2022/11/18	4.1	56.64	1	56.55	56.45	3.1	4,989	0.06%
2022/11/17	10	56.88	3.5	57.10	57.05	6.5	4,961	0.13%
2022/11/16	5.2	57.92	25	57.83	58.40	-19.8	4,945	-0.40%
2022/11/15	33	57.12	2	57.33	57.60	31	4,848	0.64%
2022/11/14	4	57.25	15	57.46	57.00	-11	4,780	-0.23%
2022/11/11	23	55.86	111	55.79	56.05	-88	4,698	-1.87%	大賣/
2022/11/10	34	49.21	0	0.00	49.23	34	4,525	0.75%
2022/11/09	64	51.40	7	51.43	51.40	57	4,401	1.29%
2022/11/08	6	50.41	7	50.65	50.25	-1	4,350	-0.02%
2022/11/07	4	48.74	1	48.68	49.18	3	4,293	0.07%
2022/11/04	38	48.12	32	48.24	48.85	6	4,238	0.14%
2022/11/03	28	50.15	8	50.11	50.35	20	4,115	0.49%
2022/11/02	10	53.82	4	53.70	53.95	6	4,024	0.15%
2022/11/01	4	55.03	0	0.00	55.25	4	4,007	0.10%
2022/10/31	1	55.60	7	55.51	55.55	-6	4,014	-0.15%
2022/10/28	9	51.83	16	51.80	51.55	-7	3,958	-0.18%
2022/10/27	1	55.00	1	55.10	55.00	0	3,897	0.00%
2022/10/26	9.3	54.76	1.1	55.06	54.90	8.2	3,899	0.21%
2022/10/25	3.2	54.86	6	54.92	54.85	-2.8	3,880	-0.07%
2022/10/24	2	54.15	2.7	54.42	54.00	-0.7	3,869	-0.02%
2022/10/21	8	50.94	0	0.00	50.60	8	3,846	0.21%
2022/10/20	3	50.80	1	51.80	51.70	2	3,844	0.05%
2022/10/19	0	0.00	2	53.68	53.20	-2	3,773	-0.05%
2022/10/18	4	53.69	2	52.22	53.50	2	3,752	0.05%
2022/10/17	16.3	48.64	0	0.00	49.04	16.3	3,669	0.44%
2022/10/14	3	51.50	2.1	51.31	52.00	1	3,637	0.03%
2022/10/13	0	0.00	34	49.37	49.11	-34	3,616	-0.94%
2022/10/12	22	49.50	0	0.00	49.78	22	3,619	0.61%
2022/10/11	15.5	50.73	2	50.25	49.96	13.5	3,596	0.37%
2022/10/07	2	55.85	2.3	55.74	55.50	-0.3	3,519	-0.01%
2022/10/06	1	57.40	9.3	57.37	57.50	-8.3	3,506	-0.24%
2022/10/05	2.1	56.35	1	56.45	56.30	1.1	3,495	0.03%
2022/10/04	1.1	54.83	6	54.25	54.85	-4.9	3,432	-0.14%
2022/10/03	27.2	50.65	19	50.71	50.75	8.2	3,374	0.24%
2022/09/30	40.2	53.14	3	53.18	53.40	37.2	3,338	1.11%
2022/09/29	5	56.10	3	56.05	56.10	2	3,273	0.06%
2022/09/28	3.1	53.33	6	53.45	53.10	-2.9	3,263	-0.09%
2022/09/27	1	54.85	2	54.70	54.95	-1	3,226	-0.03%
2022/09/26	3.1	54.04	22	54.00	53.65	-18.9	3,186	-0.59%
2022/09/23	28	56.33	0	0.00	56.30	28	3,171	0.88%
2022/09/22	25.3	57.10	21	56.65	57.25	4.3	3,132	0.14%
2022/09/21	32	60.23	0	0.00	60.35	32	3,137	1.02%
2022/09/20	3	61.30	28	61.40	61.60	-25	3,167	-0.79%
2022/09/19	29.1	59.81	11	60.35	59.80	18.1	3,186	0.57%
2022/09/16	23	60.13	3	60.02	60.10	20	3,225	0.62%
2022/09/15	1	63.45	10	63.40	63.25	-9	3,223	-0.28%
2022/09/14	21.1	62.14	0	0.00	62.50	21.1	3,278	0.64%
2022/09/13	11	69.95	7	69.80	69.75	4	3,255	0.12%
2022/09/12	21	68.11	2	68.25	68.20	19	3,281	0.58%
2022/09/08	1	65.05	8	65.00	65.10	-7	3,320	-0.21%
2022/09/07	4	61.75	8	61.64	62.10	-4	3,424	-0.12%
2022/09/06	7	63.81	10	64.38	63.85	-3	3,460	-0.09%
2022/09/05	11	63.39	0	0.00	63.10	11	3,568	0.31%
2022/09/02	3	65.20	12	65.06	65.20	-9	3,641	-0.25%
2022/09/01	21.3	63.77	5	63.70	63.80	16.3	3,649	0.45%
2022/08/31	48.1	66.66	36	66.99	67.20	12.1	3,560	0.34%
2022/08/30	4	67.89	17	67.86	67.95	-13	3,479	-0.37%
2022/08/29	21.1	66.88	4	66.45	67.20	17.1	3,458	0.49%
2022/08/26	0	0.00	1	74.85	74.70	-1	3,407	-0.03%
2022/08/25	7	72.89	7	73.05	73.05	0	3,412	0.00%
2022/08/24	1.1	71.72	27	71.90	71.70	-25.9	3,408	-0.76%
2022/08/23	27.1	72.40	0	0.00	71.95	27.1	3,431	0.79%
2022/08/22	1.1	75.52	0	0.00	75.35	1.1	3,487	0.03%
2022/08/19	1	79.00	0	0.00	78.85	1	3,517	0.03%
2022/08/18	1	78.65	0	0.00	78.80	1	3,533	0.03%
2022/08/17	2	80.78	0	0.00	80.95	2	3,541	0.06%
2022/08/16	0	0.00	1	80.95	80.90	-1	3,575	-0.03%
2022/08/15	3	79.53	0	0.00	79.50	3	3,603	0.08%
2022/08/12	0.1	78.20	0	0.00	77.35	0.1	3,622	0.00%
2022/08/11	2	78.43	0	0.00	78.45	2	3,704	0.05%
2022/08/04	1	76.00	3	76.30	76.25	-2	3,852	-0.05%
2022/08/02	0	0.00	10	72.42	72.20	-10	3,919	-0.26%
2022/08/01	0	0.00	6	72.35	72.45	-6	3,919	-0.15%
2022/07/29	0	0.00	21	72.11	72.35	-21	3,942	-0.53%
2022/07/28	0	0.00	49	68.60	68.55	-49	3,904	-1.25%
2022/07/27	2	65.78	0	0.00	65.95	2	3,850	0.05%
2022/07/26	5	65.80	3	65.87	65.90	2	3,846	0.05%
2022/07/25	40	67.18	1	67.20	67.00	39	3,846	1.01%
2022/07/22	2	68.48	2	68.60	68.45	0	3,832	0.00%
2022/07/21	1	67.55	10	67.24	67.60	-9	3,864	-0.23%
2022/07/20	1	66.40	31	66.32	66.15	-30	3,827	-0.78%
2022/07/19	19	62.35	1	62.10	62.15	18	3,790	0.47%
2022/07/18	0	0.00	2	63.78	64.05	-2	3,772	-0.05%
2022/07/15	2	61.05	8	61.00	61.20	-6	3,733	-0.16%
2022/07/14	8	60.18	0	0.00	60.30	8	3,693	0.22%
2022/07/11	1	63.30	0	0.00	63.25	1	3,630	0.03%
2022/07/08	2	63.95	2.1	64.11	63.80	-0.1	3,623	0.00%
2022/07/07	3	61.88	2	62.20	62.35	1	3,612	0.03%
2022/07/06	0	0.00	5	60.80	60.70	-5	3,594	-0.14%
2022/07/05	11	59.60	2	59.85	59.70	9	3,550	0.25%
2022/07/04	1	58.00	1	58.20	58.10	0	3,517	0.00%
2022/07/01	1	56.95	34	57.82	56.90	-33	3,524	-0.94%
2022/06/30	0	0.00	1	59.45	58.80	-1	3,472	-0.03%
2022/06/29	1.1	59.58	6	59.73	60.05	-5	3,450	-0.14%
2022/06/28	0	0.00	4	63.25	63.35	-4	3,390	-0.12%
2022/06/27	1	64.10	2.1	64.78	64.80	-1.1	3,377	-0.03%
2022/06/24	212	60.42	14.1	61.31	61.65	198	3,307	5.98%	大買/鉅額交易
2022/06/23	1	58.50	18	58.89	58.75	-17	3,259	-0.52%
2022/06/22	8	57.85	151	57.88	57.75	-143	3,206	-4.46%	大賣/鉅額交易
2022/06/21	18	58.18	0.2	57.60	58.25	17.8	3,122	0.57%
2022/06/20	0	0.00	77	56.11	56.55	-77	3,063	-2.51%
2022/06/17	138	56.03	0	0.00	56.25	138	2,998	4.60%	大買/鉅額交易
2022/06/16	0.3	60.12	78	59.57	59.20	-77.8	2,910	-2.67%
2022/06/15	15	57.75	0	0.00	57.20	15	2,783	0.54%
2022/06/14	19.3	57.87	1	57.60	58.20	18.3	2,754	0.66%
2022/06/13	9.2	60.07	0	0.00	60.00	9.2	2,655	0.34%
2022/06/10	16	67.53	0	0.00	67.60	16	2,558	0.63%
2022/06/09	1.1	70.75	0	0.00	70.85	1.1	2,534	0.04%
2022/06/08	1.7	71.59	60	71.44	71.35	-58.3	2,539	-2.30%
2022/06/07	1.3	70.30	0	0.00	69.55	1.3	2,538	0.05%
2022/06/06	1	71.25	0	0.00	71.25	1	2,528	0.04%
2022/06/02	0.6	70.53	3	70.35	70.25	-2.5	2,529	-0.10%
2022/06/01	1.2	72.00	2	71.80	71.70	-0.9	2,526	-0.03%
2022/05/30	0.2	73.00	17	72.16	73.55	-16.8	2,481	-0.68%
2022/05/27	0	0.00	9	67.18	67.60	-9	2,408	-0.37%
2022/05/26	2	63.33	0	0.00	63.30	2	2,394	0.08%
2022/05/24	1	63.50	0	0.00	62.75	1	2,479	0.04%
2022/05/23	9	64.68	0	0.00	64.40	9	2,441	0.37%
2022/05/20	2	64.75	0	0.00	64.90	2	2,428	0.08%
2022/05/19	3.1	63.52	0	0.00	64.00	3.1	2,397	0.13%
2022/05/18	8.1	70.35	8	70.64	70.35	0.1	2,326	0.00%
2022/05/17	3	68.30	0	0.00	68.65	3	2,296	0.13%
2022/05/16	2	69.05	1	68.35	68.45	1	2,274	0.04%
2022/05/13	6.1	66.40	2	66.15	66.45	4.1	2,223	0.18%
2022/05/12	11	65.52	16.8	64.98	64.20	-5.8	2,199	-0.26%
2022/05/11	6	70.05	1	69.25	70.25	5	2,107	0.24%
2022/05/10	30	68.38	2	68.73	69.95	28	2,088	1.34%
2022/05/09	11.3	71.77	3	71.60	71.60	8.3	2,003	0.42%
2022/05/06	5.3	74.58	2	74.88	74.90	3.3	1,967	0.17%
2022/05/05	72.3	83.10	11	83.10	83.50	61.3	1,933	3.17%
2022/05/04	20	78.63	0	0.00	78.60	20	1,948	1.03%
2022/05/03	2	78.50	0	0.00	78.80	2	1,964	0.10%
2022/04/29	0.1	80.70	5	80.91	81.50	-4.9	1,971	-0.25%
2022/04/28	2	79.20	1	79.00	79.45	1	1,979	0.05%
2022/04/27	3	77.50	1	77.80	78.00	2	1,969	0.10%
2022/04/26	10	83.63	0	0.00	84.05	10	1,929	0.52%
2022/04/25	11	80.85	9	80.50	81.10	2	1,916	0.10%
2022/04/22	10	85.65	0	0.00	86.40	10	1,879	0.53%
2022/04/18	1	86.75	0	0.00	86.90	1	1,861	0.05%
2022/04/15	18	89.05	12	88.80	88.75	6	1,861	0.32%
2022/04/13	6	90.26	1	90.15	90.70	5	1,868	0.27%
2022/04/12	1.1	88.97	1	89.30	89.30	0.1	1,845	0.00%
2022/04/11	3	93.05	0	0.00	92.70	3	1,817	0.17%
2022/04/08	1	97.45	0	0.00	97.45	1	1,795	0.06%
2022/04/07	19	96.29	0	0.00	96.05	19	1,786	1.06%
2022/04/01	2	102.15	1	102.30	102.35	1	1,744	0.06%
2022/03/31	2	105.50	1	105.30	105.15	1	1,724	0.06%
2022/03/30	1	106.60	30	106.40	106.25	-29	1,703	-1.70%
2022/03/29	0	0.00	1	103.15	103.25	-1	1,660	-0.06%
2022/03/25	0	0.00	4	100.04	100.60	-4	1,666	-0.24%
2022/03/24	1	97.00	2	96.50	97.05	-1	1,665	-0.06%
2022/03/23	3	98.77	20	98.77	99.00	-17	1,671	-1.02%
2022/03/21	0	0.00	31	94.71	94.55	-31	1,646	-1.88%
2022/03/18	0	0.00	3.2	89.94	90.05	-3.2	1,620	-0.20%
2022/03/17	1	89.55	7.6	89.93	89.90	-6.6	1,592	-0.42%
2022/03/16	0	0.00	18	83.34	84.20	-18	1,540	-1.17%
2022/03/15	6.8	79.44	3	79.68	79.60	3.8	1,511	0.25%
2022/03/14	5.2	82.78	0	0.00	82.85	5.2	1,486	0.35%
2022/03/11	26.1	84.42	1	84.55	84.30	25.1	1,458	1.72%
2022/03/10	1	87.10	25	86.90	86.65	-24	1,450	-1.65%
2022/03/09	10	82.48	20	81.50	82.60	-10	1,421	-0.70%
2022/03/08	23	82.15	0	0.00	81.45	23	1,409	1.63%
2022/03/07	0.1	85.55	1	86.25	86.30	-0.9	1,361	-0.07%
2022/03/04	4.1	89.15	4	89.95	90.20	0.1	1,332	0.00%
2022/03/03	0	0.00	5	93.97	94.10	-5	1,314	-0.38%
2022/03/02	1	92.40	2	91.85	92.50	-1	1,299	-0.08%
2022/03/01	3	93.80	2	93.75	93.80	1	1,282	0.08%
2022/02/25	1	89.55	3.6	89.51	89.25	-2.6	1,238	-0.21%
2022/02/24	14.7	81.84	7	82.26	81.35	7.7	1,196	0.64%
2022/02/23	0	0.00	11	90.73	91.20	-11	1,094	-1.00%
2022/02/22	5.1	87.91	2	87.50	87.80	3.1	1,089	0.28%
2022/02/18	3	95.57	4	94.34	95.50	-1	1,019	-0.10%
2022/02/16	2	99.40	1	99.25	99.40	1	976	0.10%
2022/02/15	10	95.93	1	95.55	95.20	9	966	0.93%
2022/02/14	2	95.25	6	95.48	95.55	-4	962	-0.42%
2022/02/11	12	100.31	1	100.55	99.50	11	937	1.17%
2022/02/10	1	105.45	4	105.40	105.40	-3	911	-0.33%
2022/02/09	0	0.00	2	102.25	102.95	-2	900	-0.22%
2022/02/08	2	99.80	5	99.79	99.55	-3	885	-0.34%
2022/02/07	0	0.00	63	100.40	101.25	-63	878	-7.18%
2022/01/26	61	95.24	2	95.20	95.25	59	844	6.99%
2022/01/25	8	96.98	9	96.24	95.95	-1	803	-0.12%
2022/01/24	21	99.75	1	99.75	99.90	20	769	2.60%
2022/01/21	7.1	100.94	0	0.00	101.40	7.1	728	0.97%
2022/01/20	19	107.78	3	107.55	107.55	16	697	2.29%
2022/01/19	9	108.38	0	0.00	106.65	9	688	1.31%
2022/01/17	0	0.00	2	114.00	113.95	-2	643	-0.31%
2022/01/14	20	113.31	0	0.00	113.45	20	648	3.08%
2022/01/13	1	118.35	0	0.00	118.40	1	624	0.16%
2022/01/12	2	118.03	0	0.00	118.50	2	623	0.32%
2022/01/11	1	115.30	1	115.45	114.90	0	612	0.00%
2022/01/10	3	114.50	0	0.00	115.45	3	598	0.50%
2022/01/06	27	116.89	0	0.00	116.00	27	571	4.73%
2021/12/27	0	0.00	9	125.90	126.05	-9	546	-1.65%
2021/12/23	1	123.85	0	0.00	123.80	1	550	0.18%
2021/12/21	1	118.15	0	0.00	118.10	1	520	0.19%
2021/12/17	13	119.50	0	0.00	118.90	13	491	2.65%
2021/12/16	0	0.00	9	126.15	126.30	-9	473	-1.90%
2021/12/15	11	120.71	0	0.00	120.75	11	476	2.31%
2021/12/10	3	124.60	0	0.00	124.00	3	456	0.66%
2021/12/09	0	0.00	5	127.05	127.15	-5	452	-1.10%
2021/12/08	0	0.00	8	127.63	127.80	-8	449	-1.78%
2021/12/06	2	117.70	0	0.00	117.90	2	443	0.45%
2021/12/03	0	0.00	2	120.40	121.65	-2	429	-0.47%
2021/12/02	9	121.24	1	121.30	121.20	8	425	1.88%
2021/11/24	1.9	126.18	0	0.00	126.25	1.9	409	0.45%
2021/11/23	1	127.10	0	0.00	127.00	1	410	0.24%
2021/11/08	0.2	126.53	0	0.00	126.05	0.2	397	0.04%
2021/11/02	0	0.00	3	119.80	119.85	-3	393	-0.76%
2021/10/15	0	0.00	7	107.89	108.90	-7	401	-1.75%
2021/10/05	8	102.06	0	0.00	102.65	8	397	2.01%
2021/10/04	2	103.95	0	0.00	104.20	2	387	0.52%
2021/10/01	2	102.40	0	0.00	102.30	2	381	0.52%
2021/09/29	1	105.30	0	0.00	105.50	1	374	0.27%
2021/09/24	0	0.00	1	112.20	111.60	-1	373	-0.27%
2021/09/22	1	106.95	0	0.00	108.80	1	370	0.27%
2021/09/02	0	0.00	0.1	116.43	116.60	-0.1	380	-0.03%
2021/08/19	0	0.00	4	105.65	105.50	-4	376	-1.06%
2021/08/17	0	0.00	0	109.65	109.45	0	385	0.00%
2021/08/16	0	0.00	2	109.30	109.55	-2	386	-0.52%
2021/08/04	0	0.00	1	108.65	108.80	-1	438	-0.23%
2021/08/02	0	0.00	2	108.55	108.65	-2	463	-0.43%
2021/06/29	0	0.00	1	100.90	100.85	-1	600	-0.17%
2021/06/25	1	99.25	1	99.40	99.40	0	605	0.00%
2021/06/24	0	0.00	2	98.55	98.50	-2	616	-0.32%
2021/06/23	1	98.40	0	0.00	98.50	1	627	0.16%
2021/06/21	1	94.50	0	0.00	94.40	1	647	0.15%
2021/06/18	1	96.95	5	96.77	96.95	-4	653	-0.61%
2021/06/17	3	92.92	0	0.00	93.35	3	652	0.46%
2021/06/16	1	94.70	0	0.00	94.80	1	666	0.15%
2021/06/15	1	96.15	2	96.00	96.00	-1	676	-0.15%
2021/06/11	0	0.00	12	94.05	93.90	-12	678	-1.77%
2021/06/08	12	92.40	39	92.08	91.95	-27	709	-3.81%
2021/06/07	9	90.99	0	0.00	90.90	9	724	1.24%
2021/06/04	2	88.25	0	0.00	88.25	2	740	0.27%
2021/06/03	16	90.37	1	90.20	90.35	15	761	1.97%
2021/06/02	2	89.60	0	0.00	89.60	2	791	0.25%
2021/05/28	1	90.35	0	0.00	90.35	1	882	0.11%
2021/05/27	2	90.05	0	0.00	89.90	2	902	0.22%
2021/05/26	1	90.50	62	90.50	90.50	-61	948	-6.43%
2021/05/25	60	90.01	2	90.10	90.10	58	958	6.05%
2021/05/24	7	86.81	0	0.00	87.00	7	987	0.71%
2021/05/21	1	88.30	24	88.28	88.25	-23	1,007	-2.28%
2021/05/20	22	84.45	3	84.50	84.50	19	1,006	1.89%
2021/05/19	3	83.72	0	0.00	83.35	3	1,006	0.30%
2021/05/18	1	86.50	0	0.00	86.50	1	1,009	0.10%
2021/05/17	0	0.00	11	86.12	86.50	-11	1,011	-1.09%
2021/05/14	6	83.83	1	83.75	84.05	5	1,020	0.49%
2021/05/13	4	82.29	0	0.00	82.10	4	1,019	0.39%
2021/05/12	2	84.58	0	0.00	85.00	2	1,021	0.20%
2021/05/11	4	84.46	1	84.10	84.85	3	1,022	0.29%
2021/05/10	1	91.25	0	0.00	90.90	1	1,007	0.10%
2021/05/07	0	0.00	6	90.05	90.10	-6	1,011	-0.59%
2021/05/06	4	88.39	3	88.40	88.15	1	1,025	0.10%
2021/05/05	6	88.93	0	0.00	88.65	6	1,019	0.59%
2021/05/04	2	91.33	0	0.00	91.45	2	1,034	0.19%
2021/05/03	1	92.95	108	93.30	92.95	-107	1,033	-10.36%	大賣/鉅額交易
2021/04/27	31	95.10	5	95.10	95.20	26	1,045	2.49%
2021/04/26	77	94.05	15	94.05	94.00	62	1,039	5.97%
2021/04/23	5	91.90	0	0.00	91.90	5	1,051	0.48%
2021/04/22	5	93.35	0	0.00	93.60	5	1,052	0.47%
2021/04/21	5	91.35	3	91.50	91.35	2	1,053	0.19%
2021/04/20	8	93.81	0	0.00	93.80	8	1,049	0.76%
2021/04/19	0	0.00	1	95.45	95.55	-1	1,055	-0.09%
2021/04/16	1	94.80	1	94.60	94.90	0	1,058	0.00%
2021/04/15	1	92.80	0	0.00	92.80	1	1,064	0.09%
2021/04/09	0.1	92.05	4	92.70	91.95	-3.9	1,053	-0.37%
2021/04/06	3	89.65	27	89.82	89.45	-24	1,019	-2.35%
2021/04/01	0	0.00	16	83.77	84.00	-16	990	-1.61%
2021/03/30	10	81.45	0	0.00	81.55	10	968	1.03%
2021/03/29	0	0.00	3	80.80	80.05	-3	967	-0.31%
2021/03/26	3	79.80	10	79.93	80.60	-7	961	-0.73%
2021/03/25	14	79.98	0	0.00	80.35	14	952	1.47%
2021/03/24	0	0.00	61	82.89	82.90	-61	941	-6.48%
2021/03/23	31	83.04	0	0.00	82.45	31	942	3.29%
2021/03/22	1	80.55	1	81.05	81.30	0	938	0.00%
2021/03/19	11	80.04	7	79.94	79.65	4	938	0.43%
2021/03/18	22	85.73	9	85.74	85.00	13	920	1.41%
2021/03/17	4	84.15	7	84.14	84.00	-3	924	-0.32%
2021/03/16	5	84.10	126	83.55	84.10	-121	944	-12.81%	大賣/鉅額交易
2021/03/15	3	82.07	0	0.00	81.40	3	937	0.32%
2021/03/12	1	83.65	3	82.70	82.75	-2	935	-0.21%
2021/03/11	2	80.45	0	0.00	80.60	2	920	0.22%
2021/03/10	118	79.55	14	79.59	79.15	104	920	11.30%	大買/鉅額交易
2021/03/09	33	75.48	0	0.00	76.05	33	902	3.66%
2021/03/08	0	0.00	11	78.35	76.80	-11	894	-1.23%
2021/03/04	15	77.49	0	0.00	77.65	15	862	1.74%
2021/03/03	1	83.90	1	84.35	84.50	0	812	0.00%
2021/03/02	0	0.00	4	86.95	85.40	-4	817	-0.49%
2021/02/26	17	80.41	88	80.43	79.35	-71	816	-8.69%
2021/02/25	2	87.35	3	86.75	87.35	-1	777	-0.13%
2021/02/24	5	85.33	0	0.00	84.40	5	772	0.65%
2021/02/23	11	86.78	0	0.00	87.30	11	740	1.49%
2021/02/22	1	90.00	0	0.00	90.00	1	724	0.14%
2021/02/19	2	91.00	0	0.00	90.70	2	728	0.27%
2021/02/18	84	91.64	0	0.00	91.35	84	742	11.31%
2021/02/05	0	0.00	9	89.90	90.70	-9	769	-1.17%
2021/02/04	0	0.00	55	88.30	87.60	-55	790	-6.96%
2021/02/03	55	89.85	0	0.00	90.00	55	840	6.54%
2021/02/02	0	0.00	1	86.60	87.40	-1	873	-0.11%
2021/01/29	10	85.08	1	85.10	83.05	9	927	0.97%
2021/01/28	1	84.15	20	83.80	83.95	-19	1,004	-1.89%
2021/01/27	20	90.65	5	90.65	90.50	15	1,081	1.39%
2021/01/26	5	89.20	138	89.10	88.45	-133	1,110	-11.98%	大賣/鉅額交易
2021/01/21	0	0.00	12	88.09	88.40	-12	1,178	-1.02%
2021/01/20	43	84.00	17	84.00	83.90	26	1,176	2.21%
2021/01/19	95	82.01	8	82.23	82.70	87	1,179	7.38%
2021/01/18	15	80.59	0	0.00	80.55	15	1,178	1.27%
2021/01/15	3	81.50	0	0.00	81.50	3	1,163	0.26%
2021/01/14	1	83.60	0	0.00	82.85	1	1,173	0.09%
2021/01/13	14	82.60	0	0.00	82.60	14	1,182	1.18%
2021/01/12	3	82.50	146	82.35	82.50	-143	1,205	-11.86%	大賣/鉅額交易
2021/01/11	1	84.15	0	0.00	84.25	1	1,227	0.08%
2021/01/08	30	83.00	16	82.98	83.25	14	1,237	1.13%
2021/01/06	119	80.89	5	80.90	78.90	114	1,278	8.91%	大買/鉅額交易
2021/01/05	6	79.85	5	79.55	79.65	1	1,315	0.08%
2021/01/04	1	81.55	0	0.00	81.85	1	1,343	0.07%
2020/12/30	4	82.20	0	0.00	82.20	4	1,418	0.28%
2020/12/29	12	81.98	137	81.75	82.00	-125	1,444	-8.65%	大賣/鉅額交易
2020/12/28	137	80.95	5	80.95	80.95	132	1,468	8.99%	大買/鉅額交易
2020/12/25	2	80.00	0	0.00	80.00	2	1,494	0.13%
2020/12/24	0	0.00	55	79.50	79.60	-55	1,539	-3.57%
2020/12/22	53	79.77	0	0.00	79.30	53	1,603	3.31%
2020/12/21	2	80.40	9	80.40	80.60	-7	1,643	-0.43%
2020/12/18	3	80.25	136	80.25	80.00	-133	1,669	-7.97%	大賣/鉅額交易
2020/12/17	5	79.60	0	0.00	80.00	5	1,696	0.29%
2020/12/16	8	78.65	2	78.73	78.85	6	1,741	0.34%
2020/12/15	80	76.78	0	0.00	76.75	80	1,773	4.51%
2020/12/14	43	76.50	0	0.00	76.30	43	1,816	2.37%
2020/12/11	0	0.00	2	76.05	75.95	-2	1,836	-0.11%
2020/12/10	14	75.53	2	75.30	75.30	12	1,836	0.65%
2020/12/07	0	0.00	8	78.11	77.70	-8	1,880	-0.43%
2020/12/02	1	76.50	0	0.00	76.75	1	1,977	0.05%
2020/11/30	0	0.00	87	74.85	74.15	-87	2,025	-4.30%
2020/11/27	22	73.49	1	73.35	73.65	21	2,031	1.03%
2020/11/26	14	73.72	20	73.66	73.95	-6	2,035	-0.29%
2020/11/25	51	73.03	13	72.88	72.85	38	2,025	1.88%
2020/11/24	1	71.10	16	71.30	71.35	-15	2,014	-0.74%
2020/11/23	11	71.00	10	71.05	71.15	1	2,017	0.05%
2020/11/20	21	71.60	3	71.30	71.60	18	2,010	0.90%
2020/11/19	12	69.88	0	0.00	69.85	12	2,009	0.60%
2020/11/18	6	71.06	0	0.00	71.05	6	2,009	0.30%
2020/11/17	0	0.00	17	71.67	71.65	-17	2,009	-0.85%
2020/11/16	13	72.24	9	72.21	72.25	4	2,012	0.20%
2020/11/13	6	69.90	8	70.00	69.90	-2	1,988	-0.10%
2020/11/12	6	70.06	2	69.83	70.05	4	1,981	0.20%
2020/11/11	28	67.77	2	67.90	67.95	26	1,950	1.33%
2020/11/10	3	69.50	1	69.80	68.75	2	1,900	0.11%
2020/11/09	1	76.40	4	75.59	76.60	-3	1,868	-0.16%
2020/11/06	1	71.10	8	71.93	71.05	-7	1,854	-0.38%
2020/11/05	0	0.00	2	69.78	71.05	-2	1,812	-0.11%
2020/11/04	3	67.32	9	66.99	66.95	-6	1,739	-0.34%
2020/11/02	5	61.21	2	61.28	61.50	3	1,633	0.18%
2020/10/30	1	62.80	73	62.03	62.00	-72	1,606	-4.48%
2020/10/29	23	63.38	0	0.00	63.60	23	1,588	1.45%
2020/10/28	0	0.00	1	66.75	67.00	-1	1,558	-0.06%
2020/10/27	1	66.50	0	0.00	66.60	1	1,584	0.06%
2020/10/20	2	68.80	2	68.93	68.75	0	1,673	0.00%
2020/10/19	0	0.00	7	71.00	71.20	-7	1,657	-0.42%
2020/10/16	71	71.30	0	0.00	70.70	71	1,640	4.33%
2020/10/14	0	0.00	138	73.75	73.90	-138	1,616	-8.54%	大賣/鉅額交易
2020/10/13	0	0.00	11	72.91	73.50	-11	1,596	-0.69%
2020/10/12	0	0.00	6	69.10	69.75	-6	1,554	-0.39%
2020/10/08	2	66.70	8	66.39	66.70	-6	1,526	-0.39%
2020/10/07	3	64.07	0	0.00	64.30	3	1,524	0.20%
2020/10/06	135	66.02	56	66.02	65.95	79	1,496	5.28%	大買/
2020/10/05	55	64.94	2	64.95	64.90	53	1,486	3.57%
2020/09/30	6	64.30	107	64.56	64.10	-101	1,470	-6.87%	大賣/鉅額交易
2020/09/29	85	65.70	35	65.71	65.75	50	1,449	3.45%
2020/09/28	50	62.80	3	62.85	63.30	47	1,421	3.31%
2020/09/25	0	0.00	1	60.30	60.40	-1	1,396	-0.07%
2020/09/24	2	59.25	0	0.00	58.60	2	1,369	0.15%
2020/09/23	0	0.00	2	62.15	62.80	-2	1,335	-0.15%
2020/09/22	4	60.98	4	60.83	60.65	0	1,321	0.00%
2020/09/21	4	60.73	0	0.00	59.95	4	1,300	0.31%
2020/09/18	5	62.32	0	0.00	62.60	5	1,287	0.39%
2020/09/17	8	63.20	90	62.80	62.80	-82	1,263	-6.49%
2020/09/16	0	0.00	1	66.05	66.70	-1	1,272	-0.08%
2020/09/14	7	63.77	0	0.00	63.85	7	1,257	0.56%
2020/09/11	6	63.97	0	0.00	64.30	6	1,244	0.48%
2020/09/10	2	65.35	10	65.28	65.85	-8	1,240	-0.65%
2020/09/09	13	63.27	0	0.00	63.40	13	1,241	1.05%
2020/09/08	1	67.30	1	66.95	67.45	0	1,231	0.00%
2020/09/07	14	66.77	3	66.83	65.95	11	1,280	0.86%
2020/09/04	102	69.00	0	0.00	69.45	102	1,279	7.97%	大買/鉅額交易
2020/09/03	2	78.03	0	0.00	78.05	2	1,224	0.16%
2020/09/01	1	75.25	0	0.00	75.45	1	1,227	0.08%
2020/08/31	0	0.00	1	74.20	74.20	-1	1,228	-0.08%
2020/08/28	1	73.20	0	0.00	73.25	1	1,233	0.08%
2020/08/27	0	0.00	46	72.89	72.85	-46	1,237	-3.72%
2020/08/26	30	70.33	0	0.00	70.35	30	1,237	2.42%
2020/08/25	10	69.50	0	0.00	69.50	10	1,257	0.79%
2020/08/24	0	0.00	37	68.40	68.70	-37	1,262	-2.93%
2020/08/21	47	67.40	114	67.25	67.40	-67	1,282	-5.22%	大賣/
2020/08/20	0	0.00	2	64.60	64.75	-2	1,303	-0.15%
2020/08/19	49	66.36	19	66.35	66.50	30	1,295	2.32%
2020/08/18	51	64.98	21	65.00	65.00	30	1,308	2.29%
2020/08/14	14	64.00	6	64.00	64.05	8	1,350	0.59%
2020/08/13	2	63.00	0	0.00	63.10	2	1,355	0.15%
2020/08/11	0	0.00	1	62.75	63.20	-1	1,394	-0.07%
2020/08/10	8	63.01	0	0.00	63.30	8	1,423	0.56%
2020/08/07	40	64.38	108	64.60	63.90	-68	1,451	-4.68%	大賣/
2020/08/06	1	62.75	4	62.85	62.70	-3	1,486	-0.20%
2020/08/05	32	62.95	13	62.95	62.95	19	1,501	1.27%
2020/08/04	25	62.40	13	62.40	62.40	12	1,520	0.79%
2020/08/03	26	61.04	10	61.05	61.05	16	1,531	1.04%
2020/07/31	26	60.80	15	60.82	60.25	11	1,540	0.71%
2020/07/30	44	58.15	0	0.00	58.10	44	1,537	2.86%
2020/07/29	1	57.05	112	57.10	56.85	-111	1,556	-7.13%	大賣/鉅額交易
2020/07/28	57	58.80	4	59.06	58.45	53	1,598	3.31%
2020/07/27	55	56.45	2	56.80	56.80	53	1,631	3.25%
2020/07/24	5	57.09	144	56.04	56.25	-139	1,646	-8.44%	大賣/鉅額交易
2020/07/23	1	60.10	0	0.00	60.30	1	1,605	0.06%
2020/07/22	5	60.59	2	60.48	60.50	3	1,639	0.18%
2020/07/21	143	61.75	55	61.75	62.10	88	1,647	5.34%	大買/
2020/07/20	0	0.00	1	57.55	57.45	-1	1,662	-0.06%
2020/07/16	3	57.78	2	57.48	57.60	1	1,746	0.06%
2020/07/15	35	58.70	1	58.45	58.70	34	1,772	1.92%
2020/07/14	12	58.14	0	0.00	58.15	12	1,800	0.67%
2020/07/13	10	60.90	0	0.00	60.90	10	1,792	0.56%
2020/07/10	0	0.00	1	58.90	58.40	-1	1,828	-0.05%
2020/07/09	1	58.50	0	0.00	58.25	1	1,874	0.05%
2020/07/08	0	0.00	1	57.20	56.85	-1	1,887	-0.05%
2020/07/07	2	57.93	1	57.50	57.55	1	1,890	0.05%
2020/07/06	3	56.30	11	56.30	56.50	-8	1,927	-0.42%
2020/07/03	10	54.95	141	54.95	54.95	-131	1,981	-6.61%	大賣/鉅額交易
2020/07/02	1	54.15	2	54.45	54.40	-1	2,048	-0.05%
2020/07/01	0	0.00	2	52.80	52.55	-2	2,100	-0.10%
2020/06/30	1	51.60	0	0.00	51.60	1	2,192	0.05%
2020/06/29	3	50.03	0	0.00	49.85	3	2,257	0.13%
2020/06/24	1	53.75	0	0.00	53.75	1	2,327	0.04%
2020/06/18	0	0.00	1	50.35	50.85	-1	2,737	-0.04%
2020/06/17	76	51.30	32	51.29	50.95	44	2,824	1.56%
2020/06/16	66	50.73	52	50.70	50.75	14	2,914	0.48%
2020/06/15	20	46.60	0	0.00	46.45	20	3,003	0.67%
2020/06/12	62	48.67	139	47.75	48.70	-77	3,038	-2.53%	大賣/
2020/06/11	2	52.03	2	51.65	51.45	0	3,025	0.00%
2020/06/09	0	0.00	1	50.10	50.40	-1	3,180	-0.03%
2020/06/08	1	49.88	0	0.00	49.88	1	3,280	0.03%
2020/06/04	1	48.30	0	0.00	48.30	1	3,395	0.03%
2020/06/03	12	48.36	5	48.36	48.28	7	3,452	0.20%
2020/06/02	5	47.42	27	47.34	47.48	-22	3,492	-0.63%
2020/06/01	68	47.10	30	47.12	47.20	38	3,526	1.08%
2020/05/29	19	46.21	5	46.21	46.21	14	3,535	0.40%
2020/05/28	33	45.84	17	45.83	45.83	16	3,584	0.45%
2020/05/27	7	46.21	6	46.42	46.45	1	3,683	0.03%
2020/05/26	5	47.36	0	0.00	47.36	5	3,724	0.13%
2020/05/25	19	46.01	1	46.00	46.23	18	3,750	0.48%
2020/05/22	1	44.83	14	44.40	44.40	-13	3,757	-0.35%
2020/05/21	10	46.15	38	46.18	46.15	-28	3,737	-0.75%
2020/05/20	6	45.26	0	0.00	45.29	6	3,725	0.16%
2020/05/19	16	45.03	0	0.00	45.03	16	3,723	0.43%
2020/05/18	7	43.63	3	43.51	43.63	4	3,673	0.11%
2020/05/15	1	42.82	43	42.56	42.82	-42	3,660	-1.15%
2020/05/14	45	41.96	0	0.00	41.88	45	3,636	1.24%
2020/05/13	5	42.84	2	42.66	43.01	3	3,602	0.08%
2020/05/12	1	44.25	2	44.50	44.68	-1	3,562	-0.03%
2020/05/11	4	44.41	1	44.44	44.39	3	3,535	0.08%
2020/05/08	2	43.98	5	43.92	44.00	-3	3,513	-0.09%
2020/05/07	2	42.19	0	0.00	42.19	2	3,493	0.06%
2020/05/06	0	0.00	30	41.25	41.71	-30	3,471	-0.86%
2020/05/05	0	0.00	6	40.48	40.72	-6	3,447	-0.17%
2020/05/04	36	38.90	1	39.00	38.95	35	3,419	1.02%
2020/04/30	0	0.00	2	42.83	43.18	-2	3,360	-0.06%
2020/04/29	7	40.66	9	40.59	40.82	-2	3,299	-0.06%
2020/04/28	2	40.41	0	0.00	40.65	2	3,273	0.06%
2020/04/27	3	40.95	1	40.47	41.20	2	3,257	0.06%
2020/04/23	3	38.78	17	38.95	39.00	-14	3,191	-0.44%
2020/04/22	17	37.48	9	37.38	37.54	8	3,154	0.25%
2020/04/21	1	39.20	2	39.68	39.27	-1	3,103	-0.03%
2020/04/20	4	40.38	0	0.00	40.53	4	3,061	0.13%
2020/04/17	40	41.63	4	41.63	41.91	36	3,031	1.19%
2020/04/16	1	38.20	6	38.02	38.67	-5	2,986	-0.17%
2020/04/15	41	39.24	10	39.16	39.20	31	2,965	1.05%
2020/04/14	1	37.52	7	37.28	37.71	-6	2,920	-0.21%
2020/04/13	3	34.59	0	0.00	34.55	3	2,859	0.10%
2020/04/10	0	0.00	3	35.00	35.00	-3	2,835	-0.11%
2020/04/09	4	35.02	6	35.28	35.08	-2	2,827	-0.07%
2020/04/08	4	34.34	3	34.48	34.60	1	2,776	0.04%
2020/04/07	6	33.72	1	33.55	33.73	5	2,715	0.18%
2020/04/06	0	0.00	3	31.95	32.02	-3	2,638	-0.11%
2020/04/01	6	31.24	1	31.63	30.99	5	2,569	0.19%
2020/03/31	3	32.82	0	0.00	32.57	3	2,462	0.12%
2020/03/30	51	29.59	55	29.86	30.74	-4	2,384	-0.17%
2020/03/27	8	31.79	121	31.66	31.20	-113	2,275	-4.97%	大賣/鉅額交易
2020/03/26	102	29.41	208	28.91	29.41	-106	2,133	-4.97%	大買/大賣/鉅額交易
2020/03/25	34	29.36	159	29.50	29.60	-125	2,044	-6.11%	大賣/鉅額交易
2020/03/24	6	27.52	130	27.38	27.78	-124	1,894	-6.54%	大賣/鉅額交易
2020/03/23	253	24.20	123	23.89	23.86	130	1,771	7.34%	大買/大賣/鉅額交易
2020/03/20	122	29.06	45	28.52	28.97	77	1,668	4.61%	大買/
2020/03/19	67	26.33	4	26.97	26.12	63	1,563	4.03%
2020/03/18	207	27.60	376	27.61	26.60	-169	1,446	-11.69%	大買/大賣/鉅額交易
2020/03/17	4	28.38	60	29.28	28.76	-56	1,373	-4.08%
2020/03/16	52	28.91	52	29.58	28.61	0	1,315	0.00%
2020/03/13	415	28.98	5	27.40	30.01	410	1,258	32.58%	大買/鉅額交易
2020/03/12	11	33.33	11	32.94	32.58	0	1,089	0.00%
2020/03/11	5	36.91	0	0.00	36.64	5	974	0.51%
2020/03/10	1	37.03	1	37.54	38.15	0	949	0.00%
2020/03/09	8	36.62	22	36.35	36.32	-14	837	-1.67%
2020/03/06	11	42.03	2	42.03	40.80	9	773	1.16%
2020/03/05	2	43.67	10	43.82	43.90	-8	717	-1.12%
2020/03/04	11	42.56	0	0.00	42.59	11	672	1.64%
2020/03/03	12	43.35	378	43.47	43.21	-366	638	-57.29%	大賣/鉅額交易
2020/03/02	346	40.93	10	41.38	41.20	336	579	57.96%	大買/鉅額交易
2020/02/27	8	44.15	0	0.00	43.19	8	456	1.75%
2020/02/26	45	46.11	0	0.00	46.48	45	382	11.76%
2020/02/25	1	47.93	0	0.00	48.23	1	342	0.29%
2020/02/24	1	49.06	0	0.00	48.97	1	314	0.32%
2020/02/20	1	53.40	0	0.00	53.45	1	296	0.34%
2020/01/08	0	0.00	1	43.22	44.03	-1	265	-0.38%
2019/12/12	1	40.68	0	0.00	40.66	1	347	0.29%
2019/11/06	1	38.74	2	38.77	38.85	-1	502	-0.20%
2019/10/28	1	37.37	0	0.00	37.32	1	584	0.17%
2019/10/24	0	0.00	3	36.09	36.10	-3	585	-0.51%
2019/10/23	3	35.55	0	0.00	35.55	3	582	0.52%
2019/10/17	0	0.00	5	36.32	36.31	-5	580	-0.86%
2019/10/15	0	0.00	1	35.76	35.76	-1	577	-0.17%
2019/10/14	0	0.00	12	35.85	35.68	-12	578	-2.07%
2019/10/09	9	33.88	0	0.00	33.80	9	568	1.58%
2019/10/07	0	0.00	6	34.63	34.82	-6	562	-1.07%
2019/10/04	3	33.94	0	0.00	34.21	3	555	0.54%
2019/10/03	6	33.23	4	33.29	33.30	2	554	0.36%
2019/10/02	8	34.52	0	0.00	34.55	8	539	1.48%
2019/10/01	1	35.35	3	35.35	35.37	-2	532	-0.38%
2019/09/27	3	34.96	0	0.00	34.97	3	528	0.57%
2019/09/26	0	0.00	10	35.31	35.07	-10	529	-1.89%
2019/09/25	10	34.79	0	0.00	34.81	10	528	1.89%
2019/09/20	1	36.40	0	0.00	36.38	1	528	0.19%
2019/09/18	0	0.00	1	36.17	36.16	-1	537	-0.19%
2019/09/17	1	35.81	3	35.79	35.68	-2	553	-0.36%
2019/09/16	3	35.60	0	0.00	35.70	3	558	0.54%
2019/09/12	0	0.00	2	36.77	36.69	-2	564	-0.35%
2019/09/11	1	35.51	0	0.00	35.84	1	568	0.18%
2019/09/06	1	36.15	0	0.00	36.05	1	565	0.18%
2019/09/05	0	0.00	5	35.16	35.77	-5	571	-0.88%
2019/09/02	5	34.14	0	0.00	34.24	5	572	0.87%
2019/08/30	0	0.00	3	34.90	34.89	-3	580	-0.52%
2019/08/29	1	33.56	0	0.00	33.80	1	593	0.17%
2019/08/27	2	33.79	13	33.73	33.68	-11	607	-1.81%
2019/08/26	17	32.47	6	32.63	32.50	11	604	1.82%
2019/08/22	0	0.00	3	35.20	35.13	-3	584	-0.51%
2019/08/21	3	34.70	0	0.00	34.92	3	579	0.52%
2019/08/20	0	0.00	6	34.90	35.15	-6	581	-1.03%
2019/08/19	0	0.00	3	34.40	34.63	-3	583	-0.51%
2019/08/16	2	33.50	0	0.00	33.58	2	581	0.34%
2019/08/15	8	33.13	1	33.33	33.36	7	567	1.23%
2019/08/14	0	0.00	2	35.21	35.35	-2	550	-0.36%
2019/08/13	2	33.97	0	0.00	33.96	2	548	0.36%
2019/08/12	1	34.63	1	34.88	34.89	0	549	0.00%
2019/08/08	0	0.00	6	33.95	34.23	-6	548	-1.09%
2019/08/07	1	33.18	4	32.94	33.00	-3	547	-0.55%
2019/08/06	5	31.81	0	0.00	32.68	5	548	0.91%
2019/08/05	5	34.18	0	0.00	34.15	5	503	0.99%
2019/07/29	1	37.91	0	0.00	37.92	1	498	0.20%
2019/07/03	0	0.00	8	36.35	36.37	-8	474	-1.69%
2019/06/20	1	35.55	1	35.65	35.65	0	437	0.00%
2019/06/05	0	0.00	2	31.29	31.29	-2	405	-0.49%
2019/06/04	2	29.51	0	0.00	29.48	2	387	0.52%
2019/05/16	0	0.00	2	33.98	33.87	-2	332	-0.60%
2019/05/14	1	32.83	0	0.00	32.84	1	330	0.30%
2019/05/13	1	34.32	0	0.00	34.24	1	324	0.31%
2019/04/24	0	0.00	2	37.37	37.22	-2	310	-0.64%
2019/04/23	0	0.00	1	36.41	36.55	-1	311	-0.32%
2019/04/17	1	36.03	0	0.00	36.11	1	369	0.27%
2019/03/12	0	0.00	1	31.83	31.88	-1	609	-0.16%
2019/03/08	1	30.39	0	0.00	30.29	1	626	0.16%
2019/02/11	0	0.00	1	29.22	29.14	-1	677	-0.15%
2019/01/29	1	27.35	0	0.00	27.40	1	669	0.15%
2019/01/28	0	0.00	2	28.17	28.11	-2	670	-0.30%
2019/01/24	1	27.42	0	0.00	27.43	1	681	0.15%
2019/01/22	1	28.11	0	0.00	27.90	1	693	0.14%
2019/01/16	0	0.00	1	27.40	27.59	-1	745	-0.13%
2019/01/14	1	26.68	0	0.00	26.42	1	753	0.13%
2019/01/11	1	26.92	0	0.00	26.94	1	747	0.13%
2019/01/07	0	0.00	6	25.79	25.72	-6	760	-0.79%
2019/01/02	0	0.00	12	24.40	24.28	-12	753	-1.59%
2018/12/27	0	0.00	2	24.03	24.40	-2	732	-0.27%
2018/12/26	2	21.80	1	21.83	21.80	1	689	0.14%
2018/12/25	12	21.90	0	0.00	22.09	12	676	1.77%
2018/12/24	3	22.90	0	0.00	23.26	3	667	0.45%
2018/12/22	4	23.25	0	0.00	23.65	4	649	0.62%
2018/12/13	0	0.00	10	28.85	28.94	-10	685	-1.46%
2018/12/12	0	0.00	2	28.46	28.62	-2	696	-0.29%
2018/12/10	11	27.00	0	0.00	27.05	11	694	1.58%
2018/12/07	1	29.23	0	0.00	29.11	1	700	0.14%
2018/11/07	1	31.10	0	0.00	31.34	1	695	0.14%
2018/11/01	0	0.00	4	30.87	30.85	-4	684	-0.58%
2018/10/30	4	29.26	1	28.98	29.26	3	667	0.45%
2018/10/29	0	0.00	2	30.28	30.23	-2	657	-0.30%
2018/10/26	1	29.32	0	0.00	29.66	1	634	0.16%
2018/10/25	1	29.66	0	0.00	29.66	1	624	0.16%
2018/10/16	1	32.16	0	0.00	32.34	1	586	0.17%
2018/10/05	0	0.00	1	36.11	35.99	-1	505	-0.20%
2018/09/28	0	0.00	4	37.39	37.38	-4	484	-0.83%
2018/09/25	0	0.00	7	36.58	36.68	-7	477	-1.47%
2018/09/21	0	0.00	2	36.98	37.11	-2	462	-0.43%
2018/09/20	0	0.00	4	36.12	36.07	-4	440	-0.91%
2018/09/13	2	36.22	0	0.00	36.23	2	389	0.51%
2018/09/12	15	36.67	0	0.00	36.67	15	376	3.99%
2018/09/11	6	36.35	0	0.00	36.52	6	351	1.71%
2018/09/10	1	35.98	0	0.00	36.02	1	334	0.30%
2018/09/03	1	37.86	9	37.97	37.81	-8	358	-2.23%
2018/08/28	9	37.21	0	0.00	37.10	9	413	2.18%
2018/08/10	1	35.80	0	0.00	35.80	1	421	0.24%
2018/07/16	0	0.00	2	35.41	35.38	-2	462	-0.43%
2018/07/10	2	34.75	0	0.00	34.68	2	485	0.41%
2018/06/21	0	0.00	2	34.88	34.92	-2	682	-0.29%
2018/06/20	2	34.05	0	0.00	34.20	2	696	0.29%
2018/06/11	0	0.00	2	33.03	32.98	-2	661	-0.30%
2018/06/08	0	0.00	6	33.06	33.00	-6	642	-0.93%
2018/06/07	0	0.00	2	33.79	33.80	-2	612	-0.33%
2018/06/06	0	0.00	2	33.67	33.68	-2	594	-0.34%
2018/06/05	0	0.00	5	33.15	33.14	-5	583	-0.86%
2018/06/01	0	0.00	8	31.76	31.74	-8	575	-1.39%
2018/05/28	2	31.99	0	0.00	32.03	2	589	0.34%
2018/05/21	2	31.52	0	0.00	31.55	2	602	0.33%
2018/05/16	1	31.10	0	0.00	31.08	1	598	0.17%
2018/05/14	2	32.05	2	32.05	32.03	0	609	0.00%
2018/05/11	2	31.77	0	0.00	31.77	2	612	0.33%
2018/04/30	2	29.51	0	0.00	29.51	2	600	0.33%
2018/04/27	7	29.68	0	0.00	29.68	7	597	1.17%
2018/04/25	0	0.00	4	27.96	27.97	-4	579	-0.69%
2018/04/23	0	0.00	1	29.37	29.49	-1	561	-0.18%
2018/04/20	5	29.95	5	30.14	30.18	0	558	0.00%
2018/04/19	4	30.76	0	0.00	30.76	4	564	0.71%
2018/04/11	4	28.57	0	0.00	28.69	4	525	0.76%
2018/04/10	0	0.00	4	28.60	28.69	-4	514	-0.78%
2018/04/09	4	27.95	0	0.00	27.94	4	500	0.80%
2018/04/02	0	0.00	9	28.46	28.48	-9	451	-1.99%
2018/03/31	1	28.87	0	0.00	28.87	1	441	0.23%
2018/03/30	0	0.00	5	28.62	28.82	-5	436	-1.15%
2018/03/29	16	27.84	0	0.00	27.75	16	419	3.82%
2018/03/28	1	29.89	0	0.00	30.00	1	373	0.27%
2018/03/27	2	30.69	3	30.70	32.00	-1	345	-0.29%
2018/03/26	3	29.05	0	0.00	29.05	3	307	0.97%