台半 (5425)-玉山-板橋券商分點個股進出

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

台半

(5425)

可現股當沖

股價
79.0
漲跌
▼0.8
漲幅
-1.00%
成交量
2,110張
產業
上櫃半導體類股
1074人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台半 (5425)籌碼相關－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	8	79.73	11.1	79.92	79.80	-3.1	2,325	-0.13%
2024/05/27	3	78.77	3	77.27	77.60	0	2,245	0.00%
2024/05/23	50	75.70	0.4	75.19	75.00	49.6	2,287	2.17%
2024/05/22	2	75.80	0	0.00	75.70	2	2,315	0.09%
2024/05/21	0	0.00	1	75.60	75.60	-1	2,341	-0.04%
2024/05/20	0	75.10	10.1	74.92	75.00	-10	2,342	-0.43%
2024/05/17	1	74.60	0	0.00	74.60	1	2,361	0.04%
2024/05/16	0	0.00	4	74.92	75.00	-4	2,414	-0.17%
2024/05/15	10	73.30	1	74.00	73.40	9	2,439	0.37%
2024/05/14	2	74.30	1	73.00	72.80	1	2,443	0.04%
2024/05/08	1	71.30	0	0.00	71.20	1	2,476	0.04%
2024/05/06	5	71.90	1	72.70	71.20	4	2,487	0.16%
2024/04/30	1	73.70	1	74.20	73.00	0	2,551	0.00%
2024/04/26	1	71.20	0	0.00	70.10	1	2,621	0.04%
2024/04/25	3	70.00	3	71.00	71.00	0	2,640	0.00%
2024/04/24	0	0.00	1	71.00	71.40	-1	2,699	-0.04%
2024/04/23	5	68.00	5	68.40	68.40	0	2,873	0.00%
2024/04/22	2.1	69.61	3	69.40	68.80	-1	2,914	-0.03%
2024/04/19	5	71.82	2	72.20	71.10	3	2,935	0.10%
2024/04/17	1	74.60	0	0.00	74.60	1	2,992	0.03%
2024/04/16	0.1	74.40	4	74.80	74.00	-3.9	3,018	-0.13%
2024/04/15	2.2	78.34	3	79.30	77.50	-0.8	3,006	-0.03%
2024/04/12	4.1	79.66	5	79.50	80.80	-0.9	2,970	-0.03%
2024/04/11	3	77.63	2	77.40	78.20	1	2,887	0.03%
2024/04/10	1	78.70	12	77.83	78.20	-11	2,922	-0.38%
2024/04/09	10.1	76.61	0	0.00	77.00	10.1	3,007	0.34%
2024/04/03	0	0.00	0	76.00	76.00	0	3,109	0.00%
2024/04/02	0	75.00	1	74.60	74.90	-1	3,161	-0.03%
2024/04/01	0	75.50	0	0.00	75.50	0	3,250	0.00%
2024/03/29	0	74.50	1	74.20	74.10	-1	3,357	-0.03%
2024/03/28	0	75.70	0	0.00	75.20	0	3,694	0.00%
2024/03/27	1	75.10	1	75.20	75.20	0	3,814	0.00%
2024/03/26	0	0.00	2	75.90	75.50	-2	3,961	-0.05%
2024/03/25	1	76.50	0	0.00	76.30	1	4,233	0.02%
2024/03/22	0	0.00	1	77.20	77.10	-1	4,359	-0.02%
2024/03/21	2.1	76.76	0	0.00	77.00	2.1	4,585	0.05%
2024/03/20	1	76.90	0	0.00	76.10	1	5,479	0.02%
2024/03/18	1	74.30	0	0.00	75.90	1	5,723	0.02%
2024/03/15	0	0.00	0	76.20	75.30	0	5,705	0.00%
2024/03/14	0	0.00	7	76.81	76.40	-7	5,732	-0.12%
2024/03/13	8	77.24	0	0.00	76.00	8	5,723	0.14%
2024/03/12	7	77.44	20	77.85	77.50	-13	5,706	-0.23%
2024/03/11	7.1	76.66	0	0.00	76.80	7.1	5,692	0.13%
2024/03/08	15	75.84	17	76.91	75.40	-2	5,692	-0.04%
2024/03/07	12.4	76.92	5	76.26	75.50	7.4	5,612	0.13%
2024/03/06	6.2	78.66	0	0.00	78.50	6.2	5,601	0.11%
2024/03/04	0	0.00	0.1	79.00	78.80	-0.1	5,776	0.00%
2024/03/01	1	79.40	0	0.00	79.40	1	5,737	0.02%
2024/02/29	0	0.00	0.3	80.60	80.00	-0.3	5,727	-0.01%
2024/02/27	2.1	79.66	0	0.00	79.70	2.1	5,775	0.04%
2024/02/26	0	0.00	0.1	82.30	81.60	-0.1	5,735	0.00%
2024/02/23	0.2	82.43	0	0.00	81.80	0.2	5,735	0.00%
2024/02/22	0	0.00	3	83.70	83.00	-3	5,713	-0.05%
2024/02/20	1	82.80	20	82.90	82.90	-19	5,711	-0.33%
2024/02/19	4.1	83.80	0	0.00	83.60	4.1	5,699	0.07%
2024/02/16	1	83.50	0	0.00	82.80	1	5,689	0.02%
2024/02/15	0	0.00	1	81.40	81.70	-1	5,647	-0.02%
2024/02/05	0	0.00	3	81.37	81.10	-3	5,631	-0.05%
2024/02/02	24.1	82.12	1	82.00	81.50	23.1	5,619	0.41%
2024/02/01	0	0.00	2	81.10	81.10	-2	5,611	-0.04%
2024/01/31	5	80.78	2	80.50	80.50	3	5,604	0.05%
2024/01/30	1.1	80.91	0	0.00	80.70	1.1	5,561	0.02%
2024/01/29	1	81.20	3	81.47	81.60	-2	5,557	-0.04%
2024/01/26	2	80.50	0	0.00	80.70	2	5,553	0.04%
2024/01/25	5	81.38	4	81.30	81.30	1	5,554	0.02%
2024/01/24	3.3	82.91	0	82.70	82.60	3.3	5,542	0.06%
2024/01/23	2	80.10	22	82.10	82.30	-20	5,574	-0.36%
2024/01/22	4	81.13	9	81.32	80.90	-5	5,491	-0.09%
2024/01/19	1	79.80	1	80.30	80.30	0	5,484	0.00%
2024/01/18	12.1	80.13	3	79.77	79.70	9.1	5,463	0.17%
2024/01/17	23.2	82.94	15	83.81	80.60	8.2	5,434	0.15%
2024/01/16	7	83.36	0	0.00	82.90	7	5,235	0.13%
2024/01/15	0.1	82.50	24	82.06	82.10	-23.9	5,178	-0.46%
2024/01/12	10.2	81.08	9	80.37	80.30	1.2	5,163	0.02%
2024/01/11	5.2	80.96	4	82.00	82.20	1.2	5,125	0.02%
2024/01/10	11	81.57	3	81.20	81.20	8	5,123	0.16%
2024/01/09	2	83.00	2	82.70	82.60	0	5,093	0.00%
2024/01/08	3	82.70	3	83.07	82.70	0	5,094	0.00%
2024/01/05	25.1	84.17	4	83.35	83.10	21.1	5,086	0.41%
2024/01/04	3	85.57	0	0.00	85.20	3	5,016	0.06%
2024/01/03	14.2	85.23	3	84.90	84.90	11.2	4,961	0.23%
2024/01/02	21.3	89.65	2.3	88.03	87.20	19	4,828	0.39%
2023/12/29	5	90.90	5	91.38	91.50	0	4,696	0.00%
2023/12/28	14	91.51	4	91.10	91.10	10	4,675	0.21%
2023/12/27	11.1	93.52	3	92.93	92.80	8.1	4,640	0.17%
2023/12/26	3	94.23	2	95.10	94.60	1	4,553	0.02%
2023/12/25	6	97.35	6.2	96.70	94.90	-0.2	4,436	0.00%
2023/12/22	0	0.00	21	94.27	94.60	-21	4,094	-0.51%
2023/12/21	30.1	93.18	18	93.09	92.20	12.1	3,995	0.30%
2023/12/20	3	94.47	7.1	94.41	94.60	-4.1	3,900	-0.11%
2023/12/19	5	89.92	4	91.68	92.60	1	3,620	0.03%
2023/12/18	17.1	92.27	5	91.82	91.20	12.1	3,524	0.34%
2023/12/15	15	95.55	41.3	97.12	93.20	-26.3	3,309	-0.79%
2023/12/14	8	90.53	25.4	92.32	92.00	-17.4	2,412	-0.72%
2023/12/13	1	86.20	0	0.00	86.20	1	2,115	0.05%
2023/12/11	0	0.00	2	86.50	87.20	-2	2,148	-0.09%
2023/12/06	1	85.00	0	0.00	84.80	1	2,298	0.04%
2023/12/05	1	85.20	1	85.80	85.10	0	2,308	0.00%
2023/12/04	1.2	86.59	0	0.00	86.60	1.2	2,333	0.05%
2023/12/01	15.1	87.41	8	87.09	87.50	7.1	2,320	0.31%
2023/11/30	23.1	88.36	11	87.60	88.80	12.1	2,341	0.51%
2023/11/29	2	85.55	5	85.46	85.50	-3	2,140	-0.14%
2023/11/28	1	84.00	3	84.13	84.20	-2	2,145	-0.09%
2023/11/27	2.1	83.11	1	82.90	82.70	1.1	2,178	0.05%
2023/11/24	5	85.36	1	85.70	84.60	4	2,286	0.17%
2023/11/21	2	83.45	0	0.00	82.80	2	2,207	0.09%
2023/11/20	0.1	82.90	0	0.00	83.40	0.1	2,225	0.00%
2023/11/17	0.1	81.80	0	0.00	82.30	0.1	2,218	0.00%
2023/11/15	0	0.00	3	81.70	81.80	-3	2,218	-0.14%
2023/11/14	3.1	78.87	0	0.00	79.00	3.1	2,218	0.14%
2023/11/10	2	78.85	0	0.00	78.80	2	2,371	0.08%
2023/11/09	1	79.40	5	79.50	78.90	-4	2,473	-0.16%
2023/11/07	1	80.50	0	0.00	80.50	1	2,644	0.04%
2023/11/06	2	81.00	0	0.00	81.00	2	2,706	0.07%
2023/11/02	0	79.40	0	0.00	80.20	0	2,942	0.00%
2023/11/01	5	77.46	3	77.90	77.90	2	2,958	0.07%
2023/10/31	5.2	79.68	4	78.28	77.80	1.2	3,001	0.04%
2023/10/27	3	81.80	3	81.30	81.30	0	3,158	0.00%
2023/10/26	0.1	82.80	0	0.00	82.60	0.1	3,270	0.00%
2023/10/25	0	0.00	1	84.40	84.20	-1	3,322	-0.03%
2023/10/23	0.1	81.60	0	0.00	81.60	0.1	3,420	0.00%
2023/10/20	1.2	82.01	1	81.70	81.70	0.2	3,509	0.00%
2023/10/19	3	84.30	1	84.60	83.70	2	3,601	0.06%
2023/10/18	1.1	82.89	2	82.60	85.60	-1	3,746	-0.03%
2023/10/17	1	83.50	0	0.00	83.40	1	3,900	0.03%
2023/10/16	2	85.60	2	84.00	83.30	0	4,001	0.00%
2023/10/12	1.1	83.74	0	0.00	84.00	1.1	4,315	0.03%
2023/10/06	0.1	82.90	0	0.00	83.30	0.1	4,553	0.00%
2023/10/05	0	0.00	2	83.30	83.10	-2	4,808	-0.04%
2023/10/04	3	81.60	3	83.80	83.80	0	5,144	0.00%
2023/10/03	1.2	82.96	0	0.00	82.90	1.2	5,183	0.02%
2023/10/02	1	85.80	11	85.09	84.80	-10	5,213	-0.19%
2023/09/28	0	0.00	2	84.10	85.50	-2	5,254	-0.04%
2023/09/27	2	84.60	2	85.35	84.50	0	5,384	0.00%
2023/09/26	0	85.30	1	86.40	85.00	-1	5,497	-0.02%
2023/09/25	4	86.18	2	86.55	86.60	2	5,562	0.04%
2023/09/22	1	83.10	0	0.00	83.10	1	5,548	0.02%
2023/09/21	3	82.50	3	82.40	82.40	0	5,594	0.00%
2023/09/20	1	85.00	2	84.90	84.40	-1	5,673	-0.02%
2023/09/19	1.1	86.46	0	0.00	85.60	1.1	5,754	0.02%
2023/09/18	0	0.00	1	87.10	86.70	-1	5,810	-0.02%
2023/09/15	0.1	85.95	16	86.02	86.40	-15.9	6,051	-0.26%
2023/09/14	3.2	87.14	2	87.40	86.90	1.2	6,173	0.02%
2023/09/13	2.1	87.55	0	0.00	87.50	2.1	6,227	0.03%
2023/09/12	5	85.84	0	0.00	86.50	5	6,296	0.08%
2023/09/11	0.1	85.25	0	0.00	84.20	0.1	6,334	0.00%
2023/09/07	1	84.50	2	85.55	85.20	-1	6,812	-0.01%
2023/09/06	0.1	84.80	2	85.15	84.70	-1.9	7,243	-0.03%
2023/09/05	14	85.78	17	86.08	85.60	-3	7,622	-0.04%
2023/09/04	0.1	82.60	0	0.00	83.20	0.1	7,568	0.00%
2023/09/01	2.2	83.87	5	83.98	83.50	-2.9	7,591	-0.04%
2023/08/31	9	83.84	3	84.03	83.70	6	7,636	0.08%
2023/08/30	15	84.08	14	83.78	84.40	1	7,680	0.01%
2023/08/29	0	0.00	1	80.40	80.50	-1	7,645	-0.01%
2023/08/23	1	80.60	9	80.58	80.70	-8	8,037	-0.10%
2023/08/22	0.1	80.80	0	0.00	80.30	0.1	8,098	0.00%
2023/08/21	1	81.00	5	80.32	80.20	-4	8,153	-0.05%
2023/08/18	10.1	81.19	11	80.50	80.30	-1	8,174	-0.01%
2023/08/17	7	80.79	83	79.92	81.30	-76	8,228	-0.92%
2023/08/16	13	77.75	5	78.20	78.20	8	8,189	0.10%
2023/08/15	8	77.63	7	78.33	78.40	1	8,194	0.01%
2023/08/14	33.1	77.59	26	77.58	78.50	7.1	8,212	0.09%
2023/08/11	13	80.62	0	0.00	80.20	13	8,140	0.16%
2023/08/10	12	81.43	11	81.15	81.10	1	8,148	0.01%
2023/08/09	42.5	82.87	29	83.46	83.40	13.5	8,124	0.17%
2023/08/08	28.1	86.64	0	0.00	85.70	28.1	7,979	0.35%
2023/08/07	8	87.19	3	87.10	87.40	5	7,986	0.06%
2023/08/04	15.3	86.45	0	0.00	86.50	15.3	8,015	0.19%
2023/08/02	58	89.19	70	89.20	87.60	-12	8,097	-0.15%
2023/08/01	25	88.88	4	89.50	88.20	21	8,007	0.26%
2023/07/31	31.2	89.00	30	88.52	88.30	1.2	7,987	0.01%
2023/07/28	9.4	90.16	12	90.27	90.30	-2.6	7,921	-0.03%
2023/07/27	2.1	90.91	0	0.00	90.80	2.1	7,957	0.03%
2023/07/26	2.2	94.29	0	0.00	93.60	2.2	8,076	0.03%
2023/07/25	29	94.38	7.2	94.72	94.20	21.8	8,096	0.27%
2023/07/24	24.3	94.93	2.1	94.37	94.00	22.2	8,104	0.27%
2023/07/21	30.6	97.14	16.1	97.01	96.50	14.5	8,127	0.18%
2023/07/20	0	0.00	21	99.16	99.30	-21	8,221	-0.26%
2023/07/19	30.2	98.59	22	98.25	97.20	8.2	8,249	0.10%
2023/07/18	17.1	99.35	5	100.50	99.00	12.1	8,411	0.14%
2023/07/17	10.6	102.30	18	101.89	101.50	-7.4	8,285	-0.09%
2023/07/14	7	99.63	15	99.97	99.80	-8	8,170	-0.10%
2023/07/13	8	98.56	21	99.16	98.60	-13	8,150	-0.16%
2023/07/12	13	100.19	14.1	100.82	98.80	-1.1	8,068	-0.01%
2023/07/11	30.1	99.82	54	99.56	101.00	-23.9	7,945	-0.30%
2023/07/10	44.1	96.26	51.3	96.67	96.10	-7.2	7,693	-0.09%
2023/07/07	11.1	95.28	3	95.57	95.50	8.1	7,880	0.10%
2023/07/06	10	97.42	2	97.30	96.50	8	8,073	0.10%
2023/07/05	11.2	98.19	11	99.75	97.60	0.2	8,410	0.00%
2023/07/04	10	98.43	4	98.08	98.10	6	8,317	0.07%
2023/07/03	5	99.06	6	98.57	99.00	-1	8,269	-0.01%
2023/06/30	6.2	96.60	1	96.70	97.10	5.2	8,280	0.06%
2023/06/29	2	97.20	7	96.46	96.60	-5	8,377	-0.06%
2023/06/28	15.4	96.02	2	95.10	95.20	13.4	8,620	0.16%
2023/06/27	17.2	97.74	18	96.91	96.10	-0.8	8,836	-0.01%
2023/06/26	7	97.37	7	97.46	97.30	0	8,955	0.00%
2023/06/21	23	100.89	23	102.13	99.00	0	9,123	0.00%
2023/06/20	10	98.51	34	98.41	99.80	-24	9,440	-0.25%
2023/06/19	13.6	96.90	7.1	97.83	97.00	6.5	9,743	0.07%
2023/06/16	23	97.78	19	98.77	97.00	4	9,932	0.04%
2023/06/15	18	100.07	11	100.57	99.60	7	9,969	0.07%
2023/06/14	36	100.26	17	99.84	99.50	19	10,122	0.19%
2023/06/13	21.1	103.90	18	104.14	103.00	3.1	10,142	0.03%
2023/06/12	51	103.27	32	103.77	103.00	19	10,296	0.18%
2023/06/09	18	100.33	53.6	100.71	102.00	-35.6	10,016	-0.36%
2023/06/08	7	94.13	3	93.97	93.50	4	9,936	0.04%
2023/06/07	0.1	94.80	19	94.86	94.70	-18.9	10,232	-0.18%
2023/06/06	20.1	94.11	0	0.00	94.00	20.1	10,459	0.19%
2023/06/05	6	95.40	42.2	95.81	96.00	-36.2	10,901	-0.33%
2023/06/02	14	94.29	5	94.40	93.60	9	12,184	0.07%
2023/06/01	21	95.38	0	0.00	94.60	21	12,289	0.17%
2023/05/31	2	95.20	4	95.00	94.60	-2	12,517	-0.02%
2023/05/30	21	96.66	15	94.88	94.70	6	12,536	0.05%
2023/05/29	5.1	94.20	10.7	93.33	96.20	-5.6	12,592	-0.04%
2023/05/26	9.1	90.54	0	0.00	90.60	9.1	12,507	0.07%
2023/05/25	8	92.50	2	91.70	91.50	6	12,538	0.05%
2023/05/24	2	93.15	0	0.00	93.20	2	12,710	0.02%
2023/05/23	4	94.10	0	0.00	93.60	4	12,835	0.03%
2023/05/22	1	92.30	4	92.65	93.80	-3	12,875	-0.02%
2023/05/19	10	92.63	3	92.40	91.90	7	13,267	0.05%
2023/05/18	2	93.00	5	92.64	93.00	-3	13,742	-0.02%
2023/05/17	3.1	91.11	2.3	91.86	91.00	0.8	13,940	0.01%
2023/05/16	4	90.08	1	91.00	90.00	3	13,986	0.02%
2023/05/15	6	90.17	0	0.00	90.00	6	13,996	0.04%
2023/05/12	8	91.21	0	0.00	91.40	8	14,133	0.06%
2023/05/10	1	92.10	1.2	92.33	92.20	-0.2	14,490	0.00%
2023/05/09	7.1	90.80	2.1	91.11	91.10	5	14,596	0.03%
2023/05/08	1.8	93.73	0	0.00	93.30	1.8	14,581	0.01%
2023/05/05	3	93.70	3.3	93.51	93.10	-0.3	14,675	0.00%
2023/05/04	1.5	92.53	0	0.00	92.90	1.5	14,904	0.01%
2023/05/03	5.1	93.11	2	93.50	93.00	3.1	15,361	0.02%
2023/05/02	2	93.50	4.5	96.32	95.20	-2.5	15,731	-0.02%
2023/04/28	4	92.40	2	91.70	91.70	2	16,037	0.01%
2023/04/27	8	91.78	7	92.36	92.10	1	16,013	0.01%
2023/04/26	16.1	90.92	35	92.05	92.50	-19	15,945	-0.12%
2023/04/25	24.2	92.50	16	90.86	90.60	8.2	15,842	0.05%
2023/04/24	13.1	93.09	1	93.00	93.00	12.1	15,628	0.08%
2023/04/21	36.9	97.66	18	96.68	95.40	18.9	15,461	0.12%
2023/04/20	3.2	101.66	0	0.00	101.00	3.2	15,340	0.02%
2023/04/19	4.2	102.27	1	103.00	102.00	3.2	15,417	0.02%
2023/04/18	22	104.95	2	106.50	104.00	20	15,439	0.13%
2023/04/17	1	105.00	0	0.00	105.00	1	15,476	0.01%
2023/04/14	24.1	105.52	12	104.25	104.00	12.1	15,556	0.08%
2023/04/13	5	107.10	2.1	107.48	107.00	2.9	15,460	0.02%
2023/04/12	18	108.14	11	109.68	107.50	7	15,398	0.05%
2023/04/11	33	108.47	32	108.53	110.00	1	15,199	0.01%
2023/04/10	22	109.34	34.8	109.57	110.00	-12.8	14,998	-0.09%
2023/04/07	1	104.50	1	105.00	104.50	0	14,641	0.00%
2023/04/06	8	103.19	6	104.33	104.00	2	14,632	0.01%
2023/03/31	3	104.50	1	104.00	104.00	2	14,613	0.01%
2023/03/30	5	103.70	7	103.57	103.50	-2	14,560	-0.01%
2023/03/29	26.6	102.15	6	101.08	101.00	20.6	14,503	0.14%
2023/03/28	14.2	105.55	3	103.67	104.00	11.2	14,356	0.08%
2023/03/27	8	111.94	16	109.78	110.00	-8	14,082	-0.06%
2023/03/24	8	112.44	5.1	112.48	112.00	2.9	13,971	0.02%
2023/03/23	15.1	112.10	21	112.26	112.00	-5.9	13,799	-0.04%
2023/03/22	9	111.11	19	108.97	115.50	-10	13,314	-0.08%
2023/03/21	28	107.96	23.1	107.28	105.00	4.9	12,926	0.04%
2023/03/20	1	107.00	1	107.00	108.00	0	12,746	0.00%
2023/03/17	0.1	105.00	9	105.89	106.50	-8.9	12,745	-0.07%
2023/03/16	17	102.91	12	102.50	103.00	5	12,593	0.04%
2023/03/15	10	109.45	2	110.00	107.00	8	12,521	0.06%
2023/03/14	26	104.90	14	105.11	104.50	12	12,311	0.10%
2023/03/13	28	105.70	19	105.42	106.50	9	12,340	0.07%
2023/03/10	15.1	105.20	33	104.24	103.50	-17.9	12,328	-0.15%
2023/03/09	8.1	109.62	9	110.06	110.00	-0.9	12,477	-0.01%
2023/03/08	16	110.59	20.1	110.93	111.50	-4.1	12,469	-0.03%
2023/03/07	57.2	109.34	60.1	109.81	109.00	-2.9	12,413	-0.02%
2023/03/06	0	0.00	8	103.50	103.50	-8	11,838	-0.07%
2023/03/03	31.1	94.14	82.1	94.03	94.40	-50.9	12,404	-0.41%
2023/03/02	44	91.53	6	91.70	91.70	38	12,570	0.30%
2023/03/01	13	92.38	12	93.34	91.80	1	12,851	0.01%
2023/02/24	9.1	93.58	4.1	93.43	93.60	5	12,882	0.04%
2023/02/23	13	92.76	10	92.42	92.20	3	12,880	0.02%
2023/02/22	21	90.88	9	91.60	90.90	12	12,988	0.09%
2023/02/21	5	95.12	7	95.76	94.50	-2	12,897	-0.02%
2023/02/20	9	94.68	10	94.76	94.60	-1	12,891	-0.01%
2023/02/17	7	94.29	15	95.17	95.00	-8	12,912	-0.06%
2023/02/16	19	92.86	70.1	92.82	94.60	-51.1	12,624	-0.40%
2023/02/15	26	88.98	14.2	89.90	88.00	11.8	12,386	0.10%
2023/02/14	15	88.13	0	0.00	87.50	15	12,368	0.12%
2023/02/13	5	89.34	6	89.62	88.60	-1	12,443	-0.01%
2023/02/10	12	90.09	11	90.18	89.10	1	12,553	0.01%
2023/02/09	17	90.75	12	91.05	90.90	5	12,514	0.04%
2023/02/08	14	90.34	23.1	90.84	90.70	-9.1	12,414	-0.07%
2023/02/07	7	88.74	27.2	89.53	90.50	-20.2	12,392	-0.16%
2023/02/06	33	88.19	11.1	87.89	88.10	21.9	12,440	0.18%
2023/02/03	31.1	89.50	23	89.80	89.10	8.1	12,639	0.06%
2023/02/02	31	89.50	47.1	89.61	89.50	-16	12,692	-0.13%
2023/02/01	25.2	89.12	25.4	89.52	90.30	-0.2	12,632	0.00%
2023/01/31	19.2	87.07	32	87.41	88.30	-12.8	12,403	-0.10%
2023/01/30	7	84.43	33	84.12	85.30	-26	12,178	-0.21%
2023/01/17	1	79.10	10	79.11	79.30	-9	11,917	-0.08%
2023/01/16	0	78.50	11	78.40	78.80	-11	12,212	-0.09%
2023/01/13	8	78.23	3	77.87	77.50	5	12,565	0.04%
2023/01/12	15	78.22	8	79.45	77.80	7	12,770	0.05%
2023/01/11	12	78.72	12	78.82	78.80	0	12,869	0.00%
2023/01/10	19	78.96	18	80.21	79.00	1	13,023	0.01%
2023/01/09	7	78.81	15	79.85	80.00	-8	13,135	-0.06%
2023/01/06	4.1	77.92	5	77.88	77.80	-0.9	13,281	-0.01%
2023/01/05	9	77.11	1	78.00	76.70	8	13,519	0.06%
2023/01/04	4	77.08	7	77.27	77.00	-3	13,624	-0.02%
2023/01/03	0	0.00	2	75.40	75.30	-2	13,703	-0.01%
2022/12/30	1	74.60	2	74.65	74.20	-1	14,126	-0.01%
2022/12/29	2	73.45	2	73.85	74.60	0	14,889	0.00%
2022/12/28	5	74.02	4	73.90	73.70	1	15,868	0.01%
2022/12/27	0	0.00	5	75.96	75.50	-5	16,054	-0.03%
2022/12/26	1.1	74.95	2	74.60	74.70	-0.9	16,268	-0.01%
2022/12/23	4	74.58	13.1	74.92	75.30	-9.1	16,481	-0.06%
2022/12/22	5	75.14	5	75.70	75.30	0	16,613	0.00%
2022/12/21	8	74.88	7.1	74.71	74.20	0.9	16,826	0.01%
2022/12/20	18	75.22	7	75.77	74.50	11	16,913	0.07%
2022/12/19	1	78.20	6	77.85	77.90	-5	17,031	-0.03%
2022/12/16	10	79.22	9	79.07	79.00	1	17,151	0.01%
2022/12/15	0	0.00	2	81.20	81.40	-2	17,209	-0.01%
2022/12/14	1	80.50	12	80.57	80.60	-11	17,370	-0.06%
2022/12/13	9.1	79.13	2	79.25	78.70	7.1	17,508	0.04%
2022/12/12	8	80.01	10	80.34	79.50	-2	17,637	-0.01%
2022/12/09	45	80.94	13	80.16	79.80	32	17,789	0.18%
2022/12/08	5	80.76	29	81.28	81.90	-24	17,970	-0.13%
2022/12/07	43.1	80.31	67	80.20	79.80	-23.9	18,154	-0.13%
2022/12/06	30	82.07	12	82.18	81.40	18	18,155	0.10%
2022/12/05	19	84.39	16	84.08	83.50	3	18,273	0.02%
2022/12/02	2	85.35	17	85.78	84.60	-15	18,370	-0.08%
2022/12/01	62.1	85.29	207	85.30	84.60	-144.9	18,456	-0.79%	大賣/鉅額交易
2022/11/30	12	82.12	21	82.47	82.60	-9	18,425	-0.05%
2022/11/29	61.3	81.78	12.2	82.18	81.20	49.1	18,659	0.26%
2022/11/28	73.2	82.39	56.1	82.05	82.20	17.1	18,821	0.09%
2022/11/25	37	79.25	95	79.19	80.50	-58	18,450	-0.31%
2022/11/24	40	74.83	39	74.79	76.30	1	18,061	0.01%
2022/11/23	47.2	73.34	59	74.72	73.00	-11.8	17,997	-0.07%
2022/11/22	79	77.07	10.2	76.41	76.00	68.8	17,967	0.38%
2022/11/21	0	0.00	44	78.72	78.30	-44	18,649	-0.24%
2022/11/18	35	78.79	13	77.48	77.10	22	19,544	0.11%
2022/11/17	1.2	77.61	10	78.34	78.40	-8.8	19,617	-0.05%
2022/11/16	2	77.20	2	77.30	77.00	0	19,635	0.00%
2022/11/15	48	76.61	6	76.50	77.00	42	19,744	0.21%
2022/11/14	9	75.64	25	75.86	77.20	-16	19,968	-0.08%
2022/11/11	31	77.56	5	77.84	75.20	26	19,955	0.13%
2022/11/10	59	77.26	9	76.60	75.70	50	19,829	0.25%
2022/11/09	2	77.90	6	78.02	78.10	-4	19,936	-0.02%
2022/11/08	21	77.36	4	78.08	76.50	17	19,924	0.09%
2022/11/07	11	77.58	8	77.60	77.50	3	19,859	0.02%
2022/11/04	15	76.98	4	77.40	77.60	11	19,985	0.06%
2022/11/03	2	76.93	1	77.20	77.20	1	20,068	0.00%
2022/11/02	1	76.00	53	76.01	76.40	-52	20,064	-0.26%
2022/11/01	19	75.81	19	75.53	75.00	0	19,958	0.00%
2022/10/31	4	75.18	5	75.40	75.00	-1	19,861	-0.01%
2022/10/28	8	74.08	11	74.14	74.40	-3	20,090	-0.01%
2022/10/27	1	72.90	34	72.94	74.20	-33	20,228	-0.16%
2022/10/26	33	71.07	22	69.99	69.60	11	20,115	0.05%
2022/10/25	22	71.89	4	71.53	71.50	18	19,950	0.09%
2022/10/24	52	74.52	7	73.97	73.60	45	19,839	0.23%
2022/10/21	47	72.44	69	72.33	72.20	-22	19,616	-0.11%
2022/10/20	15	68.14	15	69.64	70.60	0	19,332	0.00%
2022/10/19	14	70.62	3	70.97	70.00	11	19,185	0.06%
2022/10/18	2	70.85	0	0.00	70.70	2	19,100	0.01%
2022/10/17	11	70.65	3	71.33	72.00	8	19,008	0.04%
2022/10/14	1	74.30	40	75.55	74.00	-39	18,966	-0.21%
2022/10/13	45	72.04	11	70.15	69.70	34	18,974	0.18%
2022/10/12	2	74.55	3.5	74.60	75.00	-1.5	18,989	-0.01%
2022/10/11	2	72.90	3	74.10	73.40	-1	18,950	-0.01%
2022/10/07	21	75.62	19	75.35	75.40	2	18,894	0.01%
2022/10/06	16	73.25	24	72.63	76.80	-8	18,693	-0.04%
2022/10/05	80	76.93	36	75.69	74.30	44	18,224	0.24%
2022/10/04	4	82.63	7	82.70	82.50	-3	17,473	-0.02%
2022/10/03	18	82.76	14	81.29	81.20	4	17,672	0.02%
2022/09/30	8	80.08	7	80.29	83.00	1	17,865	0.01%
2022/09/29	4	80.00	10	80.56	79.60	-6	17,877	-0.03%
2022/09/28	14	79.73	10	80.01	77.50	4	17,890	0.02%
2022/09/27	14	80.64	5	81.90	82.50	9	17,924	0.05%
2022/09/26	10	82.23	13	80.82	80.00	-3	18,114	-0.02%
2022/09/23	5	85.78	5.5	86.64	86.00	-0.5	18,363	0.00%
2022/09/22	8	87.89	23	87.07	88.50	-15	18,579	-0.08%
2022/09/21	42	87.78	42	89.55	86.60	0	18,863	0.00%
2022/09/20	12.6	88.85	15	89.31	89.50	-2.4	18,796	-0.01%
2022/09/19	1	87.10	20	86.11	87.40	-19	18,821	-0.10%
2022/09/16	16	86.33	16	86.14	84.80	0	18,763	0.00%
2022/09/15	112	89.80	35	88.82	87.90	77	18,640	0.41%	大買/
2022/09/14	10	86.42	18.1	88.77	89.70	-8.1	18,407	-0.04%
2022/09/13	22.6	89.71	24.5	89.16	88.30	-1.9	18,264	-0.01%
2022/09/12	29.2	90.19	18.8	90.21	89.50	10.4	18,246	0.06%
2022/09/08	19	89.42	36	90.14	91.00	-17	18,134	-0.09%
2022/09/07	63	87.90	50	88.00	87.50	13	18,053	0.07%
2022/09/06	53	93.15	31	92.25	91.60	22	17,892	0.12%
2022/09/05	43	95.38	21	96.48	94.50	22	17,786	0.12%
2022/09/02	47	95.36	53.1	95.03	95.30	-6.1	17,609	-0.03%
2022/09/01	37.6	91.60	34.4	91.95	91.70	3.2	17,213	0.02%
2022/08/31	10.4	94.11	22.3	94.87	95.50	-11.9	17,043	-0.07%
2022/08/30	36	92.78	31	93.36	92.50	5	17,097	0.03%
2022/08/29	25.3	91.72	7	92.07	90.90	18.3	17,066	0.11%
2022/08/26	72	93.39	75.1	94.48	95.50	-3.1	17,160	-0.02%
2022/08/25	43.1	89.33	68	90.93	89.70	-24.9	16,701	-0.15%
2022/08/24	20	84.42	21	84.58	84.40	-1	15,928	-0.01%
2022/08/23	9	87.22	6	88.32	87.10	3	15,808	0.02%
2022/08/22	9	87.86	10	87.91	88.00	-1	15,853	-0.01%
2022/08/19	6	85.87	31	87.08	86.70	-25	15,739	-0.16%
2022/08/18	23	83.63	23	83.31	84.30	0	15,621	0.00%
2022/08/17	53	84.19	22	82.84	82.30	31	15,682	0.20%
2022/08/16	24	83.74	44.1	84.60	84.30	-20.1	15,606	-0.13%
2022/08/15	5	81.92	55	81.89	81.70	-50	15,326	-0.33%
2022/08/12	0	0.00	10	80.80	80.80	-10	15,375	-0.07%
2022/08/11	61	80.77	10	80.45	80.20	51	15,485	0.33%
2022/08/10	14	79.87	19	79.87	80.50	-5	15,481	-0.03%
2022/08/09	10	77.42	28	77.99	78.40	-18	15,537	-0.12%
2022/08/08	4	75.70	2	76.45	76.50	2	15,929	0.01%
2022/08/05	11	74.67	12	74.80	75.30	-1	16,352	-0.01%
2022/08/04	21	71.09	40	71.20	74.50	-19	16,567	-0.11%
2022/08/03	37	72.67	7	73.06	70.60	30	16,597	0.18%
2022/08/02	28	77.76	3	77.50	77.50	25	16,489	0.15%
2022/08/01	7	80.60	6	80.80	80.80	1	16,489	0.01%
2022/07/29	0	0.00	5.1	79.77	80.50	-5.1	16,575	-0.03%
2022/07/28	15	78.34	4	78.03	77.80	11	17,244	0.06%
2022/07/27	6	79.85	21	80.24	80.50	-15	17,397	-0.09%
2022/07/26	4	80.45	6	81.18	80.10	-2	17,464	-0.01%
2022/07/25	0	0.00	3	81.50	81.20	-3	17,446	-0.02%
2022/07/22	13	80.90	11	81.53	81.00	2	17,530	0.01%
2022/07/21	20	80.03	14	80.40	81.40	6	17,547	0.03%
2022/07/20	16	80.21	17	80.46	80.40	-1	17,436	-0.01%
2022/07/19	11	78.95	22	78.75	78.30	-11	17,307	-0.06%
2022/07/18	18	75.54	11	75.55	76.50	7	17,109	0.04%
2022/07/15	5	75.98	8.1	75.42	75.70	-3.1	17,313	-0.02%
2022/07/14	7	74.66	10	74.89	75.50	-3	17,370	-0.02%
2022/07/13	17.1	74.34	20	74.02	72.90	-2.9	17,232	-0.02%
2022/07/12	7	71.17	6	71.22	71.50	1	17,024	0.01%
2022/07/11	19.1	72.03	10.2	72.46	72.10	8.9	17,029	0.05%
2022/07/08	15	68.11	38	68.15	70.90	-23	16,858	-0.14%
2022/07/07	6	64.20	13	63.10	64.50	-7	16,588	-0.04%
2022/07/06	1	61.50	2	61.20	60.90	-1	16,532	-0.01%
2022/07/05	2	63.95	12	65.59	64.70	-10	16,582	-0.06%
2022/07/04	6	62.28	5	62.67	62.00	1	16,523	0.01%
2022/07/01	9.3	66.11	11	66.68	64.10	-1.7	16,602	-0.01%
2022/06/30	57	72.43	2	72.70	71.10	55	16,349	0.34%
2022/06/29	18	79.33	3	79.80	78.90	15	16,293	0.09%
2022/06/28	6	83.68	6	84.82	84.20	0	16,494	0.00%
2022/06/27	7	84.44	20	85.19	86.00	-13	17,864	-0.07%
2022/06/24	3	82.03	7	82.27	82.30	-4	18,257	-0.02%
2022/06/23	12	80.18	12	79.45	80.80	0	18,721	0.00%
2022/06/22	29	80.84	26.1	80.12	79.60	2.9	19,474	0.01%
2022/06/21	11	80.76	12	80.16	82.80	-1	19,674	-0.01%
2022/06/20	16	80.16	12.1	80.89	78.80	3.9	19,738	0.02%
2022/06/17	13	81.72	11	81.55	83.00	2	19,699	0.01%
2022/06/16	14	83.54	9	85.18	81.10	5	19,870	0.03%
2022/06/15	10	87.18	8	86.44	85.10	2	20,269	0.01%
2022/06/14	16	86.09	14	86.15	87.10	2	20,458	0.01%
2022/06/13	13	88.16	10	88.27	87.30	3	20,206	0.01%
2022/06/10	19	87.32	33	87.82	88.50	-14	19,935	-0.07%
2022/06/09	7	87.67	10	87.61	87.30	-3	19,737	-0.02%
2022/06/08	67.2	88.14	55	87.28	86.50	12.2	19,504	0.06%
2022/06/07	17	86.69	23	87.40	87.90	-6	19,104	-0.03%
2022/06/06	24	85.23	17	85.62	85.70	7	18,765	0.04%
2022/06/02	14	85.35	15	85.75	86.10	-1	18,378	-0.01%
2022/06/01	5	84.40	9	84.99	83.80	-4	17,994	-0.02%
2022/05/31	8	83.33	5.8	83.14	83.50	2.2	17,767	0.01%
2022/05/30	0	0.00	17	81.87	82.50	-17	17,644	-0.10%
2022/05/27	8	79.00	4	78.80	78.70	4	17,448	0.02%
2022/05/26	18.2	79.40	60	78.10	78.00	-41.8	17,330	-0.24%
2022/05/25	51	80.95	20	81.53	81.70	31	17,091	0.18%
2022/05/24	8	82.85	16	82.64	81.00	-8	16,961	-0.05%
2022/05/23	6	83.80	31	82.90	83.00	-25	16,866	-0.15%
2022/05/20	5	83.80	7	84.94	84.00	-2	16,821	-0.01%
2022/05/19	6.1	82.15	11	81.74	83.50	-4.9	16,806	-0.03%
2022/05/18	8	84.69	4	85.53	84.20	4	16,616	0.02%
2022/05/17	42	85.89	50	86.33	86.20	-8	16,414	-0.05%
2022/05/16	91	86.67	81	85.60	85.00	10	16,157	0.06%
2022/05/13	42	84.57	52	84.96	87.30	-10	15,645	-0.06%
2022/05/12	32.5	84.42	31	81.05	80.40	1.5	15,209	0.01%
2022/05/11	34	85.57	28	85.99	85.30	6	14,870	0.04%
2022/05/10	22	82.83	18	81.52	85.20	4	14,480	0.03%
2022/05/09	26	81.80	12	81.17	81.10	14	14,362	0.10%
2022/05/06	22	82.30	11	82.15	82.00	11	14,360	0.08%
2022/05/05	41	87.12	39	87.12	85.10	2	14,232	0.01%
2022/05/04	11	83.35	14.1	83.22	84.80	-3.1	13,475	-0.02%
2022/05/03	4	80.60	13	80.64	80.70	-9	13,252	-0.07%
2022/04/29	10	78.40	0	0.00	77.50	10	13,126	0.08%
2022/04/28	15	78.15	20	78.46	77.30	-5	13,094	-0.04%
2022/04/27	3	78.40	5	78.28	80.30	-2	12,991	-0.02%
2022/04/26	32	80.55	32	80.23	80.00	0	12,879	0.00%
2022/04/25	5	79.22	4	79.38	79.00	1	12,807	0.01%
2022/04/22	9	84.10	12	85.01	83.40	-3	12,705	-0.02%
2022/04/21	45	86.07	31	85.14	84.20	14	12,629	0.11%
2022/04/20	5	84.20	3	83.17	84.70	2	12,311	0.02%
2022/04/19	10	81.76	13	81.41	80.60	-3	12,139	-0.02%
2022/04/18	0	0.00	21	79.42	80.10	-21	12,088	-0.17%
2022/04/15	47	80.52	50	80.18	79.10	-3	12,056	-0.02%
2022/04/14	38	81.45	39	81.91	83.00	-1	11,981	-0.01%
2022/04/13	10	79.35	8	78.99	79.90	2	11,840	0.02%
2022/04/12	11	79.53	10	78.85	79.40	1	11,767	0.01%
2022/04/11	25	80.98	20.3	80.32	79.20	4.7	11,731	0.04%
2022/04/08	26.3	82.39	24	82.42	83.00	2.3	11,552	0.02%
2022/04/07	21	83.85	23	84.87	81.30	-2	11,354	-0.02%
2022/04/06	34	85.49	36	85.83	87.00	-2	10,952	-0.02%
2022/04/01	42.1	85.24	44	85.64	87.40	-2	10,763	-0.02%
2022/03/31	27	87.28	78.1	87.58	86.50	-51.1	10,500	-0.49%
2022/03/30	89.1	88.10	87	89.27	85.10	2.1	10,152	0.02%
2022/03/29	73	88.06	28	88.38	86.90	45	8,872	0.51%
2022/03/28	53	86.80	40	85.52	88.00	13	8,344	0.16%
2022/03/25	28	85.37	34	85.16	85.00	-6	8,081	-0.07%
2022/03/24	2	80.85	16	81.77	82.70	-14	7,595	-0.18%
2022/03/23	7	79.93	21	80.21	80.20	-14	7,494	-0.19%
2022/03/22	28	79.34	15	78.99	80.10	13	7,369	0.18%
2022/03/21	23	81.16	25.5	80.06	80.40	-2.5	7,280	-0.03%
2022/03/18	52	78.42	48.1	79.36	81.00	4	6,995	0.06%
2022/03/17	3	75.83	17.1	75.53	77.50	-14.1	6,435	-0.22%
2022/03/16	1	70.50	1	72.70	70.50	0	6,070	0.00%
2022/03/15	2	70.15	3	70.60	69.80	-1	6,006	-0.02%
2022/03/14	0	0.00	1	71.40	71.60	-1	6,020	-0.02%
2022/03/10	0	69.17	3	69.33	69.80	-3	6,206	-0.05%
2022/03/09	1	67.30	2	66.95	67.30	-1	6,373	-0.02%
2022/03/08	0	0.00	1	68.10	66.10	-1	6,511	-0.02%
2022/03/07	3	67.40	0.1	68.30	68.00	3	6,584	0.04%
2022/03/03	0	0.00	4	71.88	71.80	-4	6,869	-0.06%
2022/03/02	0	0.00	15	70.15	70.80	-15	6,995	-0.21%
2022/03/01	0	0.00	31	69.33	70.00	-31	7,070	-0.44%
2022/02/25	12	68.15	0	68.10	67.90	12	7,184	0.17%
2022/02/24	35	68.23	0	0.00	67.30	35	7,353	0.48%
2022/02/23	11	70.02	40	70.30	70.30	-29	7,489	-0.39%
2022/02/22	35.2	69.43	10	70.35	69.60	25.2	8,067	0.31%
2022/02/21	22.5	73.57	9	72.70	72.00	13.5	8,202	0.16%
2022/02/18	5	74.40	13	74.37	74.90	-8	8,234	-0.10%
2022/02/17	8	74.98	13	74.95	75.00	-5	8,506	-0.06%
2022/02/16	3	74.73	2	75.05	74.20	1	8,716	0.01%
2022/02/15	4	74.20	3	73.87	73.50	1	8,962	0.01%
2022/02/14	1	74.00	24	74.78	73.70	-23	9,171	-0.25%
2022/02/11	5	75.12	7	74.90	74.60	-2	9,339	-0.02%
2022/02/10	28	74.68	29	74.66	74.10	-1	9,646	-0.01%
2022/02/09	4	74.43	7	74.69	74.90	-3	10,150	-0.03%
2022/02/08	11	72.14	8	72.56	73.10	3	10,373	0.03%
2022/02/07	9.2	67.96	1.1	68.60	69.50	8.2	10,794	0.08%
2022/01/26	7	67.83	3	68.00	67.50	4	11,651	0.03%
2022/01/25	7	69.06	5	68.72	67.40	2	13,250	0.02%
2022/01/24	20	68.97	18	68.47	69.60	2	13,889	0.01%
2022/01/21	2	69.90	1	69.10	68.80	1	14,547	0.01%
2022/01/20	2	69.60	5	70.60	71.70	-3	14,836	-0.02%
2022/01/19	14	70.59	3	70.87	70.40	11	15,228	0.07%
2022/01/18	5	71.20	0	0.00	70.60	5	15,712	0.03%
2022/01/17	0	0.00	3	70.30	70.50	-3	16,133	-0.02%
2022/01/14	6	67.23	16.5	66.65	68.80	-10.5	16,872	-0.06%
2022/01/13	2	68.25	0.2	68.10	67.80	1.8	18,004	0.01%
2022/01/12	5	68.54	12	69.29	69.30	-7	18,680	-0.04%
2022/01/11	4	69.63	3	69.47	69.30	1	19,714	0.01%
2022/01/10	16	70.63	11	70.78	71.00	5	20,336	0.02%
2022/01/07	15.1	71.99	32.5	71.51	70.90	-17.4	20,476	-0.08%
2022/01/06	35.1	75.27	22.3	75.05	75.10	12.8	20,452	0.06%
2022/01/05	6.2	78.08	4	77.88	77.40	2.2	20,554	0.01%
2022/01/04	12.3	80.69	16	80.34	79.80	-3.7	20,676	-0.02%
2022/01/03	9	79.41	6.8	79.37	79.40	2.2	20,793	0.01%
2021/12/30	0	0.00	2	79.00	78.60	-2	20,844	-0.01%
2021/12/29	5.3	78.22	0	0.00	78.20	5.3	20,889	0.03%
2021/12/28	5	78.60	5	79.64	78.40	0	20,964	0.00%
2021/12/27	14	78.81	11	79.41	78.30	3	21,037	0.01%
2021/12/24	58.2	80.24	20	79.13	78.90	38.2	21,060	0.18%
2021/12/23	12	81.73	20	81.85	81.90	-8	20,859	-0.04%
2021/12/22	12	81.08	15	80.43	80.10	-3	20,690	-0.01%
2021/12/21	11	81.71	18.1	81.21	80.50	-7.1	20,637	-0.03%
2021/12/20	23	79.85	35	80.62	81.20	-12	20,361	-0.06%
2021/12/17	11.5	78.27	5	78.42	79.10	6.5	20,033	0.03%
2021/12/16	9.5	76.00	29	76.12	76.80	-19.5	19,849	-0.10%
2021/12/15	21	74.70	11	75.44	74.70	10	19,824	0.05%
2021/12/14	7	75.57	5	74.52	74.30	2	19,865	0.01%
2021/12/13	1.2	77.43	13	76.98	77.60	-11.8	19,910	-0.06%
2021/12/10	1	77.00	3	76.90	76.80	-2	19,926	-0.01%
2021/12/09	2.1	76.36	0	0.00	76.10	2.1	19,940	0.01%
2021/12/07	5	76.30	8	76.80	76.10	-3	20,292	-0.01%
2021/12/06	5	78.00	1	77.50	78.30	4	20,271	0.02%
2021/12/03	14	77.46	24	77.38	77.50	-10	20,361	-0.05%
2021/12/02	24	76.14	24	76.02	75.00	0	20,358	0.00%
2021/12/01	25	76.27	23	77.01	76.90	2	20,366	0.01%
2021/11/30	18.1	78.41	17	78.98	77.30	1.1	20,478	0.01%
2021/11/29	7	75.33	16	75.66	77.60	-9	20,598	-0.04%
2021/11/26	6	76.92	14	75.60	76.50	-8	20,615	-0.04%
2021/11/25	16	79.23	21	79.73	78.30	-5	20,637	-0.02%
2021/11/24	12	78.98	11	79.95	78.90	1	20,597	0.00%
2021/11/23	26	80.95	82	80.91	78.80	-56	20,591	-0.27%
2021/11/22	29	82.08	26	82.37	81.20	3	20,602	0.01%
2021/11/19	71	83.53	72	83.41	82.80	-1	20,706	0.00%
2021/11/18	29	80.93	27	81.59	80.90	2	20,386	0.01%
2021/11/17	17	80.36	12	80.18	80.00	5	20,482	0.02%
2021/11/16	17.1	79.49	21	79.42	78.00	-4	20,495	-0.02%
2021/11/15	38.2	82.16	19	80.71	81.10	19.2	20,416	0.09%
2021/11/12	13	83.38	19	83.02	82.70	-6	20,441	-0.03%
2021/11/11	44	81.25	42	81.54	81.30	2	20,341	0.01%
2021/11/10	22	79.35	17	79.68	81.10	5	20,252	0.02%
2021/11/09	25	80.60	28	80.45	79.90	-3	20,149	-0.01%
2021/11/08	43	85.19	51	83.42	80.20	-8	19,853	-0.04%
2021/11/05	38	86.17	42	87.30	88.10	-4	19,486	-0.02%
2021/11/04	108	87.62	48	88.43	85.90	60	19,319	0.31%	大買/
2021/11/03	49	86.44	62	87.73	88.00	-13	18,964	-0.07%
2021/11/02	125	89.10	92	88.52	85.30	33	18,323	0.18%	大買/
2021/11/01	70	86.73	216.2	87.34	89.30	-146.2	16,847	-0.87%	大賣/鉅額交易
2021/10/29	125	82.86	141	82.84	81.20	-16	16,846	-0.09%	大買/大賣/
2021/10/28	68	80.50	65	80.84	79.80	3	16,505	0.02%
2021/10/27	47	79.41	70	79.32	80.90	-23	16,351	-0.14%
2021/10/26	87.2	81.06	84.1	80.04	77.70	3.1	16,176	0.02%
2021/10/25	28	79.60	35	80.35	79.70	-7	15,891	-0.04%
2021/10/22	92	78.65	88	78.88	78.80	4	15,795	0.03%
2021/10/21	92	79.24	40	79.34	78.80	52	15,412	0.34%
2021/10/20	67	75.22	40	76.29	75.40	27	14,730	0.18%
2021/10/19	103.1	73.67	126	74.10	75.00	-23	14,747	-0.16%	大買/大賣/
2021/10/18	23	69.70	89.3	68.62	70.70	-66.2	14,411	-0.46%
2021/10/15	33	64.73	7	65.36	65.80	26	14,578	0.18%
2021/10/14	31	62.94	27	61.89	63.50	4	15,815	0.03%
2021/10/13	18	62.29	14	61.80	60.20	4	16,257	0.02%
2021/10/12	11	65.21	27	65.74	65.50	-16	16,739	-0.10%
2021/10/08	68	64.85	42	64.73	65.00	26	17,376	0.15%
2021/10/07	1	62.20	1	62.43	63.50	0	17,904	0.00%
2021/10/06	28	60.91	26	60.08	59.20	2	18,922	0.01%
2021/10/05	11	59.69	14	57.62	60.30	-3	19,696	-0.02%
2021/10/04	14	60.81	11	58.02	57.30	3	20,454	0.01%
2021/10/01	11	63.30	14	62.14	60.90	-3	21,353	-0.01%
2021/09/30	3	64.50	37	63.59	64.80	-34	22,208	-0.15%
2021/09/29	17	62.06	25	62.18	61.00	-8	22,995	-0.03%
2021/09/28	8	65.04	13	64.22	63.80	-5	23,337	-0.02%
2021/09/27	11	66.12	8	65.50	65.50	3	23,859	0.01%
2021/09/24	20	65.45	0	0.00	65.00	20	24,182	0.08%
2021/09/23	12	63.88	10	63.65	64.50	2	24,686	0.01%
2021/09/22	4	63.25	11	63.09	63.20	-7	25,138	-0.03%
2021/09/17	25	63.35	23	63.87	65.40	2	25,646	0.01%
2021/09/16	19	63.84	27	63.87	64.00	-8	26,363	-0.03%
2021/09/15	18	65.08	6	66.07	64.60	12	26,693	0.04%
2021/09/14	22	66.98	22	67.03	66.70	0	26,858	0.00%
2021/09/13	26.1	67.38	33	68.06	66.80	-6.9	26,968	-0.03%
2021/09/10	38	65.44	21	66.40	66.00	17	26,885	0.06%
2021/09/09	23	66.40	25	64.38	67.00	-2	26,926	-0.01%
2021/09/08	49	65.89	38	64.71	63.90	11	26,890	0.04%
2021/09/07	31.2	66.40	60.1	66.13	68.00	-28.9	26,801	-0.11%
2021/09/06	33	68.87	44	67.63	67.10	-11	26,727	-0.04%
2021/09/03	32	69.33	18.5	69.46	69.40	13.5	26,587	0.05%
2021/09/02	50	70.90	58	69.94	69.00	-8	26,369	-0.03%
2021/09/01	25	72.39	37.1	72.43	72.20	-12.1	26,128	-0.05%
2021/08/31	21.3	73.73	18	73.68	73.80	3.3	25,922	0.01%
2021/08/30	21.5	75.82	32	74.89	75.40	-10.5	25,744	-0.04%
2021/08/27	34.2	75.13	39	74.73	75.00	-4.8	25,699	-0.02%
2021/08/26	20.2	76.49	6	76.30	75.50	14.2	25,587	0.06%
2021/08/25	33.5	78.19	46.2	78.39	77.70	-12.7	25,447	-0.05%
2021/08/24	47	79.17	31	78.09	76.80	16	25,198	0.06%
2021/08/23	35.1	77.93	24	79.08	80.70	11.1	24,957	0.04%
2021/08/20	39.1	74.72	12	74.58	74.30	27.1	24,687	0.11%
2021/08/19	27	73.61	54	71.89	70.00	-27	24,490	-0.11%
2021/08/18	64	70.61	21.5	70.44	74.10	42.5	24,286	0.17%
2021/08/17	30	71.40	56	70.49	69.00	-26	24,074	-0.11%
2021/08/16	31	72.48	28	72.73	74.00	3	23,924	0.01%
2021/08/13	21	75.47	29	74.70	73.40	-8	23,792	-0.03%
2021/08/12	10	76.27	11	76.77	76.60	-1	23,655	0.00%
2021/08/11	14	76.84	18	77.23	75.50	-4	23,623	-0.02%
2021/08/10	31	78.16	17	78.56	77.80	14	23,485	0.06%
2021/08/09	39	81.14	43	80.76	79.20	-4	23,359	-0.02%
2021/08/06	30	83.75	74	84.88	84.70	-44	23,156	-0.19%
2021/08/05	31	83.93	19	83.94	83.40	12	22,945	0.05%
2021/08/04	45	86.13	24	86.19	85.00	21	22,875	0.09%
2021/08/03	24	83.68	89	84.35	85.30	-65	22,243	-0.29%
2021/08/02	49	80.23	20	80.19	80.00	29	21,897	0.13%
2021/07/30	40.4	80.62	51	80.92	80.30	-10.6	21,732	-0.05%
2021/07/29	40.4	77.77	68	78.37	79.40	-27.6	21,531	-0.13%
2021/07/28	63.2	74.92	82.4	75.63	76.80	-19.2	21,324	-0.09%
2021/07/27	46	83.10	38	82.67	79.80	8	21,054	0.04%
2021/07/26	85.2	85.88	93	85.17	84.50	-7.8	20,746	-0.04%
2021/07/23	83	89.23	36	88.38	85.60	47	20,327	0.23%
2021/07/22	68	91.23	62.3	90.94	90.20	5.7	19,619	0.03%
2021/07/21	76	91.28	67	89.20	87.00	9	18,911	0.05%
2021/07/20	109.4	89.39	101.1	89.86	90.40	8.4	18,096	0.05%	大買/大賣/
2021/07/19	49.1	83.62	72	85.10	85.10	-22.9	16,737	-0.14%
2021/07/16	83.2	85.45	41	85.41	83.60	42.2	16,225	0.26%
2021/07/15	37	84.64	56	85.19	87.40	-19	15,577	-0.12%
2021/07/14	41.1	86.43	100	83.67	82.80	-58.9	14,810	-0.40%
2021/07/13	91.2	99.17	51.2	95.44	90.00	39.9	14,018	0.28%
2021/07/12	68.1	96.82	60	95.47	97.70	8.1	12,898	0.06%
2021/07/09	62.2	89.76	60.1	90.53	90.60	2.1	12,061	0.02%
2021/07/08	65	87.67	62	87.85	86.50	3	11,259	0.03%
2021/07/07	10	81.71	120.1	83.29	83.90	-110.1	10,270	-1.07%	大賣/鉅額交易
2021/07/06	64	76.65	31	77.66	76.30	33	9,445	0.35%
2021/07/05	19	73.61	29	73.82	75.00	-10	8,684	-0.12%
2021/07/02	38	65.59	73	66.63	68.20	-35	8,356	-0.42%
2021/07/01	49.1	64.31	35	64.21	62.00	14.1	7,804	0.18%
2021/06/30	48.1	66.37	20.2	67.05	67.10	27.9	7,506	0.37%
2021/06/29	14.1	65.53	24	64.44	64.00	-9.9	6,969	-0.14%
2021/06/28	16	63.69	21	63.88	64.30	-5	6,481	-0.08%
2021/06/25	35	61.89	54	61.72	61.00	-19	5,976	-0.32%
2021/06/24	10	59.47	9	59.48	59.90	1	5,284	0.02%
2021/06/23	3	57.77	25	57.54	57.90	-22	4,863	-0.45%
2021/06/22	53	56.04	48	56.77	54.50	5	4,631	0.11%
2021/06/21	47	55.35	53	54.23	53.70	-6	4,497	-0.13%
2021/06/18	22	56.42	35	56.33	56.50	-13	4,504	-0.29%
2021/06/17	5	53.76	2	53.90	54.10	3	4,336	0.07%
2021/06/16	26	52.86	20	53.55	53.30	6	4,278	0.14%
2021/06/15	0	0.00	2.8	51.54	53.40	-2.8	4,218	-0.07%
2021/06/11	1	49.65	2	49.50	49.60	-1	4,177	-0.02%
2021/06/07	0	0.00	13	48.03	48.10	-13	4,383	-0.30%
2021/06/04	0.1	48.80	10	49.00	48.70	-9.9	4,397	-0.23%
2021/06/02	36	49.65	5	48.70	48.70	31	4,435	0.70%
2021/06/01	13	50.48	17	50.41	49.80	-4	4,423	-0.09%
2021/05/31	1	47.95	12	49.14	49.50	-11	4,394	-0.25%
2021/05/28	13	47.58	7	47.73	48.00	6	4,408	0.14%
2021/05/27	2	46.48	1	46.80	46.35	1	4,421	0.02%
2021/05/26	1	47.10	0	0.00	46.20	1	4,445	0.02%
2021/05/25	5	46.20	1	47.00	45.95	4	4,555	0.09%
2021/05/24	1	44.70	3	43.50	44.70	-2	4,661	-0.04%
2021/05/19	3	43.52	1	44.55	44.35	2	5,303	0.04%
2021/05/18	11	41.55	1	40.80	42.10	10	5,286	0.19%
2021/05/17	2.2	39.84	0	0.00	38.60	2.2	5,279	0.04%
2021/05/14	7	43.36	0	0.00	42.80	7	5,230	0.13%
2021/05/13	5	42.20	0	0.00	43.00	5	5,227	0.10%
2021/05/12	18	44.61	14	42.92	42.40	4	5,401	0.07%
2021/05/11	2	48.00	32	48.21	46.95	-30	5,473	-0.55%
2021/05/06	1	49.25	6	48.70	48.50	-5	5,666	-0.09%
2021/05/05	6	50.68	1	51.00	49.60	5	5,651	0.09%
2021/05/04	10.1	50.29	2	50.05	50.80	8.1	5,704	0.14%
2021/05/03	6	53.70	2	53.80	53.00	4	5,651	0.07%
2021/04/29	5	57.02	7	57.26	56.20	-2	5,621	-0.04%
2021/04/28	0	0.00	23	56.72	56.30	-23	5,610	-0.41%
2021/04/26	11	55.94	5	56.44	56.80	6	5,700	0.11%
2021/04/23	17	54.92	0	0.00	55.50	17	5,728	0.30%
2021/04/22	15	56.08	5	56.52	54.10	10	5,728	0.17%
2021/04/21	3	57.43	2	56.80	56.70	1	5,714	0.02%
2021/04/20	3	57.47	2	57.40	57.20	1	5,717	0.02%
2021/04/19	2	55.80	1	56.20	56.30	1	5,728	0.02%
2021/04/16	5	55.70	0	0.00	55.70	5	5,875	0.09%
2021/04/15	2	54.60	2	54.70	55.10	0	6,005	0.00%
2021/04/14	4	53.95	0	0.00	54.30	4	6,093	0.07%
2021/04/13	5.2	55.83	1	56.10	55.10	4.2	6,184	0.07%
2021/04/12	14.2	56.58	12	56.00	55.70	2.2	6,279	0.04%
2021/04/09	6	58.42	15	59.69	57.90	-9	6,309	-0.14%
2021/04/08	5	58.40	13	58.53	58.80	-8	6,388	-0.13%
2021/04/07	0	0.00	1.1	58.91	58.60	-1.1	6,541	-0.02%
2021/04/06	12	58.28	8	58.51	59.20	4	6,738	0.06%
2021/04/01	2	57.55	1	57.80	57.50	1	7,016	0.01%
2021/03/31	1	58.40	1	58.50	57.70	0	7,777	0.00%
2021/03/30	8	57.93	9	57.94	58.10	-1	8,326	-0.01%
2021/03/29	12	59.44	17	59.64	58.70	-5	8,496	-0.06%
2021/03/26	2	59.00	3	58.93	59.00	-1	8,403	-0.01%
2021/03/25	4	58.65	0	0.00	58.00	4	8,387	0.05%
2021/03/24	0.1	58.50	2	59.05	58.20	-1.9	8,406	-0.02%
2021/03/23	7	58.81	4	59.05	58.50	3	8,426	0.04%
2021/03/22	7.1	58.78	30	58.64	58.50	-22.9	8,391	-0.27%
2021/03/19	0	0.00	1	57.00	56.90	-1	8,511	-0.01%
2021/03/18	12	58.07	3	58.43	57.90	9	8,574	0.10%
2021/03/17	13	58.38	2	58.75	58.00	11	8,611	0.13%
2021/03/16	12	58.18	20.2	58.46	58.90	-8.2	8,592	-0.10%
2021/03/15	3.2	56.58	30	56.50	57.30	-26.8	8,512	-0.31%
2021/03/12	22.2	55.08	1	55.50	54.90	21.2	8,502	0.25%
2021/03/10	6	54.87	3	54.90	54.00	3	8,594	0.03%
2021/03/09	3	53.70	0	0.00	54.00	3	8,669	0.03%
2021/03/08	2	54.80	1	56.10	54.60	1	8,731	0.01%
2021/03/05	0	0.00	7	55.64	55.40	-7	8,835	-0.08%
2021/03/04	2.1	54.74	0	0.00	54.10	2.1	8,975	0.02%
2021/03/03	5	55.36	0	0.00	55.10	5	9,243	0.05%
2021/03/02	15.1	56.53	13	57.09	55.00	2.1	9,312	0.02%
2021/02/26	9.1	56.20	1	56.00	56.10	8.1	9,701	0.08%
2021/02/25	13.1	58.07	6	57.27	57.50	7.1	9,751	0.07%
2021/02/24	11.5	59.33	4	59.28	58.50	7.5	9,825	0.08%
2021/02/23	1	60.50	7	59.77	59.40	-6	9,700	-0.06%
2021/02/22	20	59.39	42	59.78	59.50	-22	9,571	-0.23%
2021/02/19	35	58.07	23	58.97	59.40	12	9,505	0.13%
2021/02/18	0	0.00	2	56.00	56.20	-2	9,258	-0.02%
2021/02/17	0	0.00	5	54.20	55.40	-5	9,239	-0.05%
2021/02/05	0	0.00	3	53.17	53.70	-3	9,207	-0.03%
2021/02/04	2	53.10	0	54.10	53.20	2	9,289	0.02%
2021/02/03	14	55.96	2	54.70	54.80	12	9,367	0.13%
2021/02/02	25.1	53.16	24	52.90	55.10	1.1	9,229	0.01%
2021/02/01	5	50.34	11	51.18	50.70	-6	9,113	-0.07%
2021/01/29	15	55.59	7	54.71	53.30	8	9,072	0.09%
2021/01/28	0	0.00	2	52.70	53.90	-2	8,943	-0.02%
2021/01/27	1	54.40	10	52.90	53.20	-9	8,959	-0.10%
2021/01/26	12	54.18	3	55.50	54.40	9	8,954	0.10%
2021/01/25	8	54.15	2	53.45	54.90	6	8,906	0.07%
2021/01/22	10	53.60	1	52.90	54.00	9	8,946	0.10%
2021/01/21	3	52.10	5	52.02	53.00	-2	8,925	-0.02%
2021/01/20	5	52.66	3	52.03	52.40	2	9,054	0.02%
2021/01/19	7	55.67	1	56.10	55.40	6	9,069	0.07%
2021/01/18	0	0.00	27	55.63	55.40	-27	9,089	-0.30%
2021/01/15	10	57.90	2	58.60	57.20	8	9,174	0.09%
2021/01/14	11	57.98	5	58.20	59.30	6	9,620	0.06%
2021/01/13	6	56.95	1	57.10	57.50	5	9,801	0.05%
2021/01/12	3	56.50	5	56.42	56.80	-2	9,872	-0.02%
2021/01/11	2	57.70	4	57.78	58.00	-2	9,898	-0.02%
2021/01/08	1	59.10	3	58.70	58.20	-2	9,993	-0.02%
2021/01/07	5	59.70	14	59.96	60.30	-9	9,892	-0.09%
2021/01/06	13	59.98	4	58.70	58.00	9	9,822	0.09%
2021/01/05	2	60.50	10	60.46	61.00	-8	9,666	-0.08%
2021/01/04	4	62.73	0	0.00	62.70	4	9,527	0.04%
2020/12/31	20	63.57	21	63.99	62.20	-1	9,395	-0.01%
2020/12/30	16	63.81	0	0.00	64.00	16	9,184	0.17%
2020/12/29	8	63.45	10	63.73	64.90	-2	8,938	-0.02%
2020/12/28	5	63.24	11	62.93	62.90	-6	8,702	-0.07%
2020/12/25	47	63.06	36	63.68	61.50	11	8,341	0.13%
2020/12/24	6	57.53	29	60.24	60.80	-23	7,563	-0.30%
2020/12/23	17	55.42	8	55.28	55.30	9	7,028	0.13%
2020/12/22	7	53.59	9	53.52	52.50	-2	6,832	-0.03%
2020/12/21	1	52.90	0	0.00	53.20	1	6,807	0.01%
2020/12/18	2	54.10	0	0.00	54.50	2	6,786	0.03%
2020/12/17	4	55.50	2	55.70	55.80	2	6,772	0.03%
2020/12/16	0	0.00	17	55.74	56.50	-17	6,769	-0.25%
2020/12/15	13	55.46	17	55.76	53.20	-4	6,680	-0.06%
2020/12/14	11	55.35	2	55.80	54.80	9	6,481	0.14%
2020/12/11	2	52.40	8	55.00	52.30	-6	6,403	-0.09%
2020/12/10	5	54.16	2	54.40	54.50	3	6,348	0.05%
2020/12/09	0	0.00	16	55.98	56.30	-16	6,319	-0.25%
2020/12/08	1	54.80	2	55.40	56.00	-1	6,278	-0.02%
2020/12/07	4	55.10	3	55.10	55.00	1	6,252	0.02%
2020/12/04	1	54.40	7	54.39	54.30	-6	6,197	-0.10%
2020/12/03	6	54.52	13	54.49	53.80	-7	6,218	-0.11%
2020/12/02	4	55.15	7	55.24	55.10	-3	6,206	-0.05%
2020/12/01	3	55.07	10	55.55	55.80	-7	6,174	-0.11%
2020/11/30	22	57.00	11	57.28	56.80	11	6,154	0.18%
2020/11/27	4	56.68	5	56.36	57.00	-1	6,498	-0.02%
2020/11/26	3	52.83	0	0.00	53.20	3	6,505	0.05%
2020/11/25	30	55.20	25	56.41	53.20	5	6,450	0.08%
2020/11/24	4	52.75	3	52.63	53.20	1	6,030	0.02%
2020/11/23	7	51.69	7.1	52.71	52.80	-0.1	5,986	0.00%
2020/11/20	0	0.00	5	50.94	50.50	-5	5,786	-0.09%
2020/11/19	0	0.00	10	50.03	50.10	-10	5,727	-0.17%
2020/11/18	13	51.36	12	51.53	50.40	1	5,697	0.02%
2020/11/17	5	49.88	2	49.25	49.95	3	5,558	0.05%
2020/11/16	0	0.00	3	48.70	49.80	-3	5,500	-0.05%
2020/11/13	0.1	48.10	0	0.00	48.00	0.1	5,523	0.00%
2020/11/12	4	48.39	0	0.00	47.65	4	5,513	0.07%
2020/11/11	10	49.54	2	48.30	49.95	8	5,433	0.15%
2020/11/10	6	48.33	6	48.67	47.65	0	5,326	0.00%
2020/11/09	0	0.00	1	47.95	47.90	-1	5,253	-0.02%
2020/11/06	2	48.20	2	47.88	47.70	0	5,226	0.00%
2020/11/05	5	48.17	0	0.00	48.15	5	5,199	0.10%
2020/11/04	0	0.00	11	47.08	47.20	-11	5,151	-0.21%
2020/11/03	1	46.00	0	0.00	46.60	1	5,143	0.02%
2020/11/02	8	45.59	12	45.59	46.00	-4	5,193	-0.08%
2020/10/30	4	45.95	6	46.21	44.90	-2	5,167	-0.04%
2020/10/29	2	47.70	0	0.00	47.30	2	5,093	0.04%
2020/10/28	28	49.34	30	49.38	48.45	-2	5,053	-0.04%
2020/10/27	8	48.80	12	47.48	48.80	-4	4,838	-0.08%
2020/10/26	1	47.55	2	47.48	47.45	-1	4,697	-0.02%
2020/10/23	11	48.16	12	48.48	48.25	-1	4,629	-0.02%
2020/10/22	45	48.17	82	48.06	48.25	-37	4,490	-0.82%
2020/10/21	21	46.23	34	47.05	46.80	-13	3,949	-0.33%
2020/10/20	10	45.10	6	44.93	44.55	4	3,677	0.11%
2020/10/19	7	44.41	15	44.99	45.20	-8	3,537	-0.23%
2020/10/16	27	44.34	8	44.65	43.80	19	3,411	0.56%
2020/10/15	2	42.40	0	0.00	41.85	2	3,144	0.06%
2020/10/13	1	41.25	0	0.00	41.35	1	3,055	0.03%
2020/10/12	0	0.00	2	41.23	40.90	-2	3,057	-0.07%
2020/10/08	0	0.00	1	41.35	41.25	-1	3,057	-0.03%
2020/09/25	1	39.75	0	0.00	38.15	1	3,112	0.03%
2020/09/24	0	0.00	7	39.68	39.90	-7	3,150	-0.22%
2020/09/21	1	41.60	1	41.90	41.70	0	3,166	0.00%
2020/09/18	2	41.23	0	0.00	41.15	2	3,106	0.06%
2020/09/17	1	40.50	0	0.00	40.45	1	3,066	0.03%
2020/09/16	1	40.40	0	0.00	40.10	1	3,066	0.03%
2020/09/15	1	40.65	0	0.00	40.45	1	3,056	0.03%
2020/09/14	4	40.34	0	0.00	40.75	4	3,040	0.13%
2020/09/10	0	0.00	4	41.03	40.30	-4	2,994	-0.13%
2020/09/07	3	40.73	2	40.48	39.40	1	2,917	0.03%
2020/09/04	10	41.50	4	41.75	41.50	6	2,853	0.21%
2020/09/03	2	42.55	11	42.94	42.60	-9	2,812	-0.32%
2020/09/02	14	42.69	10	43.06	43.40	4	2,748	0.15%
2020/09/01	3	39.65	7	41.25	41.25	-4	2,280	-0.18%
2020/08/26	0	0.00	2	36.05	36.95	-2	2,384	-0.08%
2020/08/24	0	0.00	1	35.20	35.35	-1	2,432	-0.04%
2020/08/21	3	35.65	1	35.60	35.60	2	2,421	0.08%
2020/08/20	3	36.52	0	0.00	35.35	3	2,408	0.12%
2020/08/19	1	38.35	8	38.09	38.00	-7	2,369	-0.30%
2020/08/18	7	37.15	0	0.00	37.40	7	2,305	0.30%
2020/08/17	2	36.80	2	37.50	37.00	0	2,291	0.00%
2020/08/11	1	37.50	1	37.50	37.15	0	2,231	0.00%
2020/08/10	1	38.60	1	39.20	38.10	0	2,221	0.00%
2020/08/07	5	39.39	2	39.60	39.35	3	2,216	0.14%
2020/08/06	3	39.33	0	0.00	39.10	3	2,187	0.14%
2020/08/03	1	36.75	0	0.00	36.60	1	2,128	0.05%
2020/07/31	1	37.25	0	0.00	37.10	1	2,130	0.05%
2020/07/28	10	37.50	10	36.05	35.50	0	2,120	0.00%
2020/07/27	1	37.45	0	0.00	36.95	1	2,138	0.05%
2020/07/10	0	0.00	7	41.23	40.95	-7	2,331	-0.30%
2020/07/08	1	43.50	15	43.18	42.70	-14	2,333	-0.60%
2020/07/06	5	43.18	1	43.20	43.20	4	2,329	0.17%
2020/07/03	6	43.48	9	43.63	43.35	-3	2,374	-0.13%
2020/07/02	10	42.70	0	0.00	43.00	10	2,329	0.43%
2020/06/30	0	0.00	2	40.05	40.00	-2	2,257	-0.09%
2020/06/29	3	39.80	2	39.85	39.75	1	2,283	0.04%
2020/06/23	3	41.10	4	40.73	40.20	-1	2,310	-0.04%
2020/06/22	6	40.89	0	0.00	40.85	6	2,325	0.26%
2020/06/15	1	41.50	1	42.40	40.80	0	2,470	0.00%
2020/06/12	3	39.00	1	39.75	40.70	2	2,513	0.08%
2020/06/11	4	42.05	0	0.00	41.35	4	2,539	0.16%
2020/06/10	6	43.25	0	0.00	43.25	6	2,535	0.24%
2020/06/09	30	42.92	0	0.00	42.60	30	2,560	1.17%
2020/06/08	2	44.15	4	44.39	44.00	-2	2,534	-0.08%
2020/06/05	1	46.50	22	45.85	45.25	-21	2,473	-0.85%
2020/06/04	24	44.41	29	43.10	45.40	-5	2,367	-0.21%
2020/06/03	2	42.50	5	42.40	41.30	-3	2,160	-0.14%
2020/06/02	0	0.00	3	40.05	40.00	-3	1,983	-0.15%
2020/06/01	0	0.00	5	38.80	39.45	-5	1,971	-0.25%
2020/05/27	30	37.04	0	0.00	37.05	30	1,936	1.55%
2020/05/22	1	37.70	0	0.00	37.55	1	1,944	0.05%
2020/05/21	2	38.10	0	0.00	38.40	2	1,950	0.10%
2020/05/18	1	36.75	0	0.00	36.60	1	1,993	0.05%
2020/05/15	3	37.25	0	0.00	37.40	3	2,000	0.15%
2020/05/14	1	38.40	2	38.10	38.15	-1	1,995	-0.05%
2020/05/13	2	39.45	0	0.00	39.50	2	1,993	0.10%
2020/05/11	7	40.45	3	40.15	39.60	4	2,019	0.20%
2020/05/05	0	0.00	1	38.00	38.15	-1	2,070	-0.05%
2020/05/04	2	37.78	0	0.00	37.55	2	2,096	0.10%
2020/04/30	1	38.30	0	0.00	38.30	1	2,122	0.05%
2020/04/29	2	38.35	1	38.75	38.10	1	2,106	0.05%
2020/04/28	0	0.00	1	38.15	38.10	-1	2,105	-0.05%
2020/04/24	3	38.12	1	37.60	37.40	2	2,117	0.09%
2020/04/23	2	38.20	2	37.73	38.00	0	2,085	0.00%
2020/04/21	1	36.20	2	35.60	35.80	-1	2,027	-0.05%
2020/04/17	0	0.00	1	37.00	36.05	-1	2,004	-0.05%
2020/04/15	2	35.63	0	0.00	35.80	2	1,964	0.10%
2020/04/13	1	35.20	1	34.00	34.20	0	1,969	0.00%
2020/04/09	0	0.00	23	34.09	34.00	-23	2,021	-1.14%
2020/04/08	23	33.25	0	0.00	33.55	23	2,047	1.12%
2020/04/07	2	31.00	1	31.10	31.05	1	1,988	0.05%
2020/03/31	1	30.80	1	31.20	30.55	0	2,010	0.00%
2020/03/26	1	29.40	2	29.65	29.80	-1	2,169	-0.05%
2020/03/24	1	28.40	0	0.00	28.35	1	2,193	0.05%
2020/03/20	1	28.30	0	0.00	28.05	1	2,267	0.04%
2020/03/19	3	26.87	0	0.00	26.55	3	2,263	0.13%
2020/03/17	0	0.00	2	32.53	32.45	-2	2,220	-0.09%
2020/03/16	0	0.00	1	37.90	36.05	-1	2,190	-0.05%
2020/03/13	3	37.15	11	37.04	40.00	-8	2,216	-0.36%
2020/03/12	2	42.28	1	43.05	41.00	1	2,237	0.04%
2020/03/09	1	44.75	0	0.00	44.75	1	2,348	0.04%
2020/03/05	1	46.75	13	46.55	46.70	-12	2,331	-0.51%
2020/03/04	14	45.18	0	0.00	45.90	14	2,330	0.60%
2020/02/27	0	0.00	15	44.75	43.90	-15	2,350	-0.64%
2020/02/26	0	0.00	6	45.37	45.85	-6	2,334	-0.26%
2020/02/24	2	46.88	0	0.00	46.70	2	2,338	0.09%
2020/02/21	3	47.57	0	0.00	47.60	3	2,331	0.13%
2020/02/17	1	46.70	0	0.00	46.70	1	2,293	0.04%
2020/02/14	2	46.60	3	46.55	46.55	-1	2,295	-0.04%
2020/02/13	1	47.00	0	0.00	46.30	1	2,298	0.04%
2020/02/12	3	46.20	0	0.00	46.70	3	2,323	0.13%
2020/02/11	8	46.41	2	46.50	46.30	6	2,333	0.26%
2020/02/10	1	45.25	0	0.00	44.65	1	2,283	0.04%
2020/02/03	1	43.00	0	0.00	43.10	1	2,510	0.04%
2020/01/30	2	45.93	1	46.35	45.65	1	2,545	0.04%
2020/01/20	1	50.70	0	0.00	50.70	1	2,528	0.04%
2020/01/14	1	52.10	0	0.00	52.10	1	2,656	0.04%
2020/01/10	0	0.00	5	51.40	51.80	-5	2,669	-0.19%
2020/01/09	0	0.00	1	51.30	51.60	-1	2,667	-0.04%
2020/01/08	5	50.50	5	50.60	50.60	0	2,652	0.00%
2020/01/07	6	50.67	5	51.20	51.20	1	2,638	0.04%
2020/01/06	17	51.32	0	0.00	51.20	17	2,617	0.65%
2020/01/03	12	53.01	0	0.00	52.20	12	2,584	0.46%
2020/01/02	5	54.00	4	54.75	53.60	1	2,523	0.04%
2019/12/30	5	53.68	10	53.55	53.50	-5	2,426	-0.21%
2019/12/27	5	54.00	1	54.20	54.10	4	2,403	0.17%
2019/12/26	5	54.60	13	54.65	54.20	-8	2,384	-0.34%
2019/12/25	5	54.38	10	54.90	54.90	-5	2,323	-0.22%
2019/12/24	13	53.32	0	0.00	53.20	13	2,263	0.57%
2019/12/23	13	53.90	12	54.26	53.80	1	2,231	0.04%
2019/12/20	16	53.32	23	53.33	53.80	-7	2,094	-0.33%
2019/12/19	4	51.90	0	0.00	52.40	4	2,003	0.20%
2019/12/18	10	51.85	1	51.60	51.60	9	1,994	0.45%
2019/12/17	29	52.07	11	51.93	51.90	18	1,988	0.91%
2019/12/16	1	52.00	5	51.80	51.80	-4	1,893	-0.21%
2019/12/13	7	50.97	0	0.00	50.70	7	1,862	0.38%
2019/12/12	0	0.00	3	52.03	51.80	-3	1,814	-0.17%
2019/12/10	14	52.43	24	52.50	52.00	-10	1,760	-0.57%
2019/12/09	21	52.52	0	0.00	53.00	21	1,715	1.22%
2019/12/06	24	52.64	30	52.43	52.60	-6	1,647	-0.36%
2019/12/02	3	49.43	0	0.00	49.40	3	1,516	0.20%
2019/11/28	0	0.00	1	50.80	50.80	-1	1,502	-0.07%
2019/11/27	0	0.00	1	49.50	50.00	-1	1,481	-0.07%
2019/11/26	1	49.00	0	0.00	49.50	1	1,469	0.07%
2019/11/18	5	48.55	0	0.00	48.45	5	1,506	0.33%
2019/11/15	20	49.20	5	49.20	49.20	15	1,537	0.98%
2019/11/14	6	48.69	0	0.00	48.80	6	1,572	0.38%
2019/11/13	2	49.25	0	0.00	49.30	2	1,590	0.13%
2019/11/11	5	49.60	4	50.25	49.60	1	1,625	0.06%
2019/11/08	2	50.70	0	0.00	50.90	2	1,632	0.12%
2019/11/06	5	50.20	0	0.00	50.30	5	1,629	0.31%
2019/11/05	15	51.37	0	0.00	51.60	15	1,616	0.93%
2019/10/31	2	53.10	6	52.93	51.00	-4	1,571	-0.25%
2019/10/29	3	49.92	3	49.58	49.10	0	1,351	0.00%
2019/10/24	2	48.85	0	0.00	49.80	2	1,334	0.15%
2019/10/23	5	49.18	4	49.85	49.30	1	1,357	0.07%
2019/10/22	0	0.00	11	47.00	47.05	-11	1,301	-0.85%
2019/10/17	0	0.00	20	46.43	46.35	-20	1,356	-1.47%
2019/10/04	15	45.68	0	0.00	45.60	15	1,557	0.96%
2019/09/27	5	45.60	0	0.00	45.70	5	1,602	0.31%
2019/09/26	11	46.20	0	0.00	46.20	11	1,612	0.68%
2019/09/25	1	47.00	0	0.00	46.65	1	1,628	0.06%
2019/09/24	4	47.81	5	48.35	47.65	-1	1,660	-0.06%
2019/09/23	0	0.00	5	47.46	47.75	-5	1,664	-0.30%
2019/09/20	2	47.05	0	0.00	47.10	2	1,712	0.12%
2019/09/10	7	46.02	2	46.20	45.90	5	1,867	0.27%
2019/09/09	2	46.00	0	0.00	46.00	2	1,887	0.11%
2019/09/06	0	0.00	1	46.85	46.70	-1	1,891	-0.05%
2019/09/04	0	0.00	1	46.50	46.90	-1	1,891	-0.05%
2019/08/30	3	47.00	0	0.00	46.40	3	1,972	0.15%
2019/08/23	0	0.00	3	46.40	46.20	-3	2,127	-0.14%
2019/08/22	0	0.00	1	46.60	46.65	-1	2,235	-0.04%
2019/08/21	0	0.00	3	46.30	46.30	-3	2,219	-0.14%
2019/08/16	1	42.80	0	0.00	43.50	1	2,130	0.05%
2019/08/15	5	43.15	0	0.00	43.05	5	2,112	0.24%
2019/08/14	2	45.00	0	0.00	44.50	2	2,092	0.10%
2019/08/06	2	44.28	0	0.00	44.95	2	2,108	0.09%
2019/07/30	1	48.50	0	0.00	48.85	1	2,390	0.04%
2019/07/29	1	49.60	1	49.60	48.85	0	2,388	0.00%
2019/07/24	0	0.00	12	53.05	53.00	-12	2,352	-0.51%
2019/07/23	1	52.50	19	52.07	52.40	-18	2,332	-0.77%
2019/07/18	0	0.00	10	52.00	51.00	-10	2,325	-0.43%
2019/07/17	4	52.00	0	0.00	52.10	4	2,327	0.17%
2019/07/16	23	53.95	5	54.50	53.10	18	2,338	0.77%
2019/07/15	4	53.10	6	52.80	52.80	-2	2,307	-0.09%
2019/07/12	2	51.70	0	0.00	51.40	2	2,282	0.09%
2019/07/11	5	51.00	15	50.93	50.90	-10	2,281	-0.44%
2019/07/10	2	51.60	0	0.00	51.50	2	2,265	0.09%
2019/07/09	2	50.80	0	0.00	51.00	2	2,278	0.09%
2019/07/04	4	51.60	5	51.50	51.40	-1	2,456	-0.04%
2019/07/03	5	50.80	6	51.00	50.80	-1	2,490	-0.04%
2019/07/02	2	51.80	0	0.00	51.50	2	2,502	0.08%
2019/07/01	3	51.53	5	51.50	51.50	-2	2,521	-0.08%
2019/06/27	0	0.00	1	49.70	49.50	-1	2,591	-0.04%
2019/06/24	0	0.00	1	47.60	47.50	-1	2,665	-0.04%
2019/06/20	1	46.80	3	46.62	47.40	-2	2,689	-0.07%
2019/06/19	2	45.85	0	0.00	45.85	2	2,790	0.07%
2019/06/17	3	43.93	0	0.00	43.80	3	2,894	0.10%
2019/06/14	5	44.70	5	44.35	44.35	0	2,901	0.00%
2019/06/12	0	0.00	1	44.25	44.50	-1	2,939	-0.03%
2019/06/11	0	0.00	2	43.90	44.00	-2	2,958	-0.07%
2019/06/10	5	42.55	6	42.81	42.85	-1	2,927	-0.03%
2019/06/04	2	42.70	0	0.00	42.30	2	2,908	0.07%
2019/05/30	2	43.70	0	0.00	43.50	2	2,833	0.07%
2019/05/29	3	45.30	4	45.44	43.00	-1	2,814	-0.04%
2019/05/28	0	0.00	1	48.20	47.60	-1	2,741	-0.04%
2019/05/20	5	47.25	5	47.60	48.00	0	2,885	0.00%
2019/05/15	1	48.85	0	0.00	48.80	1	3,014	0.03%
2019/05/14	2	47.50	1	46.70	48.25	1	3,079	0.03%
2019/05/13	11	50.80	2	50.80	48.80	9	3,220	0.28%
2019/05/10	14	55.11	4	56.28	54.20	10	3,442	0.29%
2019/05/09	2	56.40	7	56.71	56.40	-5	3,402	-0.15%
2019/05/08	13	55.95	5	55.82	55.80	8	3,357	0.24%
2019/05/07	5	56.58	16	56.98	57.00	-11	3,421	-0.32%
2019/05/03	0	0.00	5	56.30	55.90	-5	3,743	-0.13%
2019/05/02	8	55.11	8	55.11	55.30	0	3,742	0.00%
2019/04/30	5	54.50	5	56.00	55.80	0	3,736	0.00%
2019/04/29	15	55.90	3	55.00	55.00	12	3,738	0.32%
2019/04/26	0	0.00	1	57.30	57.50	-1	3,712	-0.03%
2019/04/25	9	58.13	2	58.25	58.10	7	3,745	0.19%
2019/04/24	4	59.13	1	59.40	57.80	3	3,777	0.08%
2019/04/23	1	58.90	1	59.00	58.60	0	3,744	0.00%
2019/04/22	10	58.11	5	58.22	58.20	5	3,724	0.13%
2019/04/19	3	56.90	3	56.80	57.20	0	3,695	0.00%
2019/04/18	3	56.87	0	0.00	56.10	3	3,686	0.08%
2019/04/17	0	0.00	2	57.70	57.40	-2	3,686	-0.05%
2019/04/16	1	57.20	0	0.00	57.20	1	3,696	0.03%
2019/04/15	2	57.20	1	56.70	56.90	1	3,746	0.03%
2019/04/12	41	57.73	35	56.26	56.10	6	3,810	0.16%
2019/04/11	42	58.45	47	58.45	58.30	-5	3,846	-0.13%
2019/04/10	13	58.09	10	58.35	57.70	3	3,825	0.08%
2019/04/09	0	0.00	3	57.20	57.60	-3	3,756	-0.08%
2019/04/08	7	57.03	1	57.80	56.50	6	3,736	0.16%
2019/04/03	0	0.00	1	57.50	57.10	-1	3,740	-0.03%
2019/04/02	6	56.60	12	56.73	56.70	-6	3,744	-0.16%
2019/04/01	9	56.27	3	55.60	55.60	6	3,739	0.16%
2019/03/29	3	56.30	11	56.28	56.20	-8	3,683	-0.22%
2019/03/28	5	55.30	1	55.10	55.10	4	3,681	0.11%
2019/03/27	1	56.00	20	55.85	56.10	-19	3,659	-0.52%
2019/03/26	2	54.40	0	0.00	54.20	2	3,655	0.05%
2019/03/25	3	55.27	0	0.00	54.80	3	3,697	0.08%
2019/03/22	5	54.88	6	55.40	55.40	-1	3,689	-0.03%
2019/03/21	7	52.96	5	53.54	53.60	2	3,598	0.06%
2019/03/20	2	51.60	0	0.00	51.40	2	3,496	0.06%
2019/03/19	0	0.00	5	52.10	52.30	-5	3,533	-0.14%
2019/03/18	1	52.80	0	0.00	52.80	1	3,527	0.03%
2019/03/15	6	53.02	1	52.60	52.90	5	3,552	0.14%
2019/03/14	2	53.50	0	0.00	52.40	2	3,541	0.06%
2019/03/13	10	53.55	8	53.80	53.50	2	3,576	0.06%
2019/03/12	1	54.20	0	0.00	53.70	1	3,626	0.03%
2019/03/11	2	54.10	2	54.00	54.00	0	3,670	0.00%
2019/03/07	3	55.50	0	0.00	54.90	3	3,841	0.08%
2019/03/06	0	0.00	3	55.90	56.10	-3	3,965	-0.08%
2019/03/04	5	55.48	3	56.07	56.10	2	4,347	0.05%
2019/02/27	7	55.76	3	55.73	55.50	4	4,376	0.09%
2019/02/26	1	57.40	1	58.00	57.00	0	4,368	0.00%
2019/02/25	6	57.22	6	57.70	57.70	0	4,435	0.00%
2019/02/22	10	56.87	5	57.00	57.00	5	4,468	0.11%
2019/02/21	6	57.30	4	57.68	57.70	2	4,510	0.04%
2019/02/20	1	58.70	2	59.00	58.40	-1	4,587	-0.02%
2019/02/19	2	58.00	0	0.00	57.80	2	4,618	0.04%
2019/02/18	5	58.10	6	58.12	58.10	-1	4,662	-0.02%
2019/02/15	0	0.00	2	58.80	58.70	-2	4,726	-0.04%
2019/02/13	13	59.56	7	58.70	58.70	6	4,705	0.13%
2019/02/12	22	58.67	18	59.15	58.70	4	4,638	0.09%
2019/02/11	24	59.82	24	61.36	59.10	0	4,518	0.00%
2019/01/28	0	0.00	1	54.80	55.50	-1	4,233	-0.02%
2019/01/25	3	54.37	8	55.26	53.50	-5	4,227	-0.12%
2019/01/24	13	56.88	5	56.10	54.90	8	4,223	0.19%
2019/01/22	10	54.15	0	0.00	53.10	10	4,155	0.24%
2019/01/18	2	53.50	5	53.34	53.70	-3	4,164	-0.07%
2019/01/17	10	54.47	3	55.47	53.30	7	4,207	0.17%
2019/01/16	4	55.23	10	54.00	55.60	-6	4,179	-0.14%
2019/01/15	4	53.20	3	52.97	53.40	1	4,146	0.02%
2019/01/14	10	53.00	1	53.90	52.10	9	4,149	0.22%
2019/01/11	3	53.10	3	52.60	52.80	0	4,159	0.00%
2019/01/10	4	52.80	4	52.90	52.70	0	4,176	0.00%
2019/01/09	1	53.00	0	0.00	53.70	1	4,193	0.02%
2019/01/08	7	54.76	7	55.14	54.40	0	4,219	0.00%
2019/01/07	4	54.40	7	55.23	55.10	-3	4,241	-0.07%
2019/01/04	2	52.65	0	0.00	54.50	2	4,261	0.05%
2019/01/03	2	53.45	1	54.00	54.00	1	4,203	0.02%
2019/01/02	2	53.20	0	0.00	52.30	2	4,218	0.05%
2018/12/24	0	0.00	10	50.30	51.00	-10	4,299	-0.23%
2018/12/22	0	0.00	2	49.40	49.60	-2	4,272	-0.05%
2018/12/21	1	48.10	0	0.00	48.70	1	4,289	0.02%
2018/12/20	1	48.15	0	0.00	47.70	1	4,276	0.02%
2018/12/19	2	48.05	0	0.00	47.45	2	4,266	0.05%
2018/12/18	7	49.33	2	49.70	49.00	5	4,261	0.12%
2018/12/17	4	51.15	0	0.00	51.30	4	4,227	0.09%
2018/12/14	15	52.53	15	52.00	52.00	0	4,278	0.00%
2018/12/13	5	53.90	5	54.00	54.00	0	4,328	0.00%
2018/12/12	0	0.00	4	54.50	54.20	-4	4,413	-0.09%
2018/12/11	0	0.00	4	52.30	52.00	-4	4,355	-0.09%
2018/12/10	6	51.20	0	0.00	51.20	6	4,357	0.14%
2018/12/06	10	54.50	11	53.40	53.50	-1	4,357	-0.02%
2018/12/05	13	56.78	15	56.53	56.60	-2	4,290	-0.05%
2018/12/04	11	60.12	8	59.16	58.90	3	4,250	0.07%
2018/12/03	1	61.00	11	60.84	60.80	-10	4,208	-0.24%
2018/11/30	8	57.86	1	57.20	56.80	7	4,077	0.17%
2018/11/29	17	56.81	14	57.43	56.40	3	4,002	0.07%
2018/11/28	13	56.52	22	57.66	56.60	-9	3,862	-0.23%
2018/11/27	9	52.64	5	53.50	53.50	4	3,600	0.11%
2018/11/26	5	50.70	7	51.76	51.30	-2	3,471	-0.06%
2018/11/23	0	0.00	4	49.90	49.50	-4	3,429	-0.12%
2018/11/22	11	51.34	4	52.53	50.20	7	3,417	0.20%
2018/11/21	0	0.00	6	51.08	51.00	-6	3,355	-0.18%
2018/11/20	2	50.55	1	51.50	50.20	1	3,337	0.03%
2018/11/19	1	50.00	0	0.00	50.30	1	3,274	0.03%
2018/11/16	7	47.49	4	47.25	47.00	3	3,164	0.09%
2018/11/15	0	0.00	3	47.75	48.10	-3	3,115	-0.10%
2018/11/14	1	51.00	0	0.00	47.00	1	3,072	0.03%
2018/11/13	3	47.63	3	46.50	48.25	0	2,995	0.00%
2018/11/09	0	0.00	3	51.30	51.70	-3	2,934	-0.10%
2018/11/07	5	51.71	1	52.60	52.90	4	2,858	0.14%
2018/11/02	1	51.60	6	51.32	50.30	-5	2,981	-0.17%
2018/11/01	3	49.67	0	0.00	49.70	3	2,907	0.10%
2018/10/25	2	39.80	0	0.00	39.50	2	2,631	0.08%
2018/10/22	1	44.30	0	0.00	44.25	1	2,598	0.04%
2018/10/17	12	47.93	2	46.45	46.40	10	2,647	0.38%
2018/10/16	0	0.00	3	47.87	47.35	-3	2,642	-0.11%
2018/10/15	2	47.60	0	0.00	47.70	2	2,630	0.08%
2018/10/12	1	43.20	10	44.60	44.60	-9	2,624	-0.34%
2018/10/11	10	43.40	0	0.00	43.40	10	2,574	0.39%
2018/10/08	20	51.60	7	49.69	50.00	13	2,543	0.51%
2018/10/05	2	52.90	15	52.90	52.90	-13	2,508	-0.52%
2018/10/04	2	58.70	0	0.00	58.70	2	2,468	0.08%
2018/10/03	0	0.00	2	61.00	61.10	-2	2,480	-0.08%
2018/09/27	2	62.20	0	0.00	60.40	2	2,689	0.07%
2018/09/25	1	60.00	1	64.60	64.50	0	2,983	0.00%
2018/09/20	0	0.00	2	58.80	58.70	-2	3,088	-0.06%
2018/09/19	2	61.00	13	57.62	57.90	-11	3,069	-0.36%
2018/09/18	1	61.50	0	0.00	59.80	1	3,060	0.03%
2018/09/12	1	63.20	0	0.00	63.20	1	3,396	0.03%
2018/09/10	3	68.33	0	0.00	67.30	3	3,515	0.09%
2018/09/07	2	70.20	0	0.00	70.00	2	3,510	0.06%
2018/09/05	2	73.20	0	0.00	72.60	2	3,559	0.06%
2018/09/04	4	72.93	4	73.90	73.20	0	3,659	0.00%
2018/09/03	5	72.80	5	72.60	72.60	0	3,716	0.00%
2018/08/30	5	74.50	0	0.00	74.40	5	3,785	0.13%
2018/08/29	5	74.62	8	75.00	75.20	-3	3,879	-0.08%
2018/08/28	16	74.24	5	73.80	73.80	11	3,959	0.28%
2018/08/27	0	0.00	5	74.10	74.40	-5	4,094	-0.12%
2018/08/24	0	0.00	1	68.80	69.90	-1	4,453	-0.02%
2018/08/23	5	69.00	5	70.00	69.40	0	4,737	0.00%
2018/08/22	5	69.70	0	0.00	69.60	5	4,783	0.10%
2018/08/21	0	0.00	10	68.90	69.70	-10	4,775	-0.21%
2018/08/20	10	68.25	0	0.00	67.20	10	4,774	0.21%
2018/08/17	1	70.30	2	71.15	70.00	-1	4,747	-0.02%
2018/08/16	2	70.50	0	0.00	70.00	2	4,730	0.04%
2018/08/15	1	69.50	0	0.00	69.00	1	4,721	0.02%
2018/08/13	1	69.10	0	0.00	67.50	1	4,716	0.02%
2018/08/10	3	72.20	0	0.00	71.90	3	4,672	0.06%
2018/08/09	10	78.60	0	0.00	75.00	10	4,613	0.22%
2018/08/03	6	82.60	0	0.00	82.50	6	4,602	0.13%
2018/08/02	12	83.67	5	83.00	83.00	7	4,599	0.15%
2018/08/01	2	84.40	2	85.00	85.00	0	4,584	0.00%
2018/07/31	3	81.80	3	83.10	84.00	0	4,577	0.00%
2018/07/30	10	83.12	5	81.80	81.80	5	4,579	0.11%
2018/07/27	10	84.32	5	84.20	84.20	5	4,571	0.11%
2018/07/26	8	82.08	7	84.49	84.20	1	4,568	0.02%
2018/07/25	2	81.80	5	82.50	82.50	-3	4,528	-0.07%
2018/07/23	5	80.60	0	0.00	80.70	5	4,511	0.11%
2018/07/20	8	82.38	8	83.48	83.40	0	4,512	0.00%
2018/07/19	5	81.50	5	82.50	82.40	0	4,496	0.00%
2018/07/18	5	84.20	0	0.00	84.30	5	4,522	0.11%
2018/07/17	2	85.50	2	85.40	85.10	0	4,520	0.00%
2018/07/16	13	88.99	2	90.00	87.10	11	4,515	0.24%
2018/07/13	0	0.00	12	90.18	90.40	-12	4,511	-0.27%
2018/07/12	4	88.40	5	88.40	88.40	-1	4,484	-0.02%
2018/07/11	0	0.00	10	86.50	85.60	-10	4,481	-0.22%
2018/07/10	35	88.91	16	87.10	87.00	19	4,458	0.43%
2018/07/09	10	88.39	7	88.84	88.90	3	4,442	0.07%
2018/07/06	1	88.80	1	89.30	88.90	0	4,457	0.00%
2018/07/05	16	92.24	11	90.41	88.50	5	4,481	0.11%
2018/07/04	32	93.90	12	95.75	93.30	20	4,367	0.46%
2018/07/03	32	94.77	72	96.23	97.20	-40	4,295	-0.93%
2018/07/02	18	89.82	21	90.16	90.60	-3	4,073	-0.07%
2018/06/29	10	86.20	10	86.40	86.40	0	3,952	0.00%
2018/06/28	12	85.81	22	85.67	86.50	-10	3,929	-0.25%
2018/06/27	26	84.37	20	86.04	83.80	6	3,934	0.15%
2018/06/26	5	80.60	5	83.00	83.00	0	3,878	0.00%
2018/06/25	11	84.14	1	83.30	83.50	10	3,882	0.26%
2018/06/22	17	85.13	2	83.50	83.50	15	3,944	0.38%
2018/06/21	52	88.50	22	91.24	87.00	30	3,871	0.77%
2018/06/20	20	84.55	61	88.06	88.30	-41	3,575	-1.15%
2018/06/19	20	80.98	0	0.00	80.30	20	3,420	0.58%
2018/06/15	25	82.38	2	81.80	81.80	23	3,442	0.67%
2018/06/14	36	83.05	0	0.00	82.50	36	3,464	1.04%
2018/06/13	72	84.38	1	83.00	83.40	71	3,466	2.05%
2018/06/12	29	85.85	14	87.75	86.40	15	3,437	0.44%
2018/06/07	10	84.50	6	85.07	85.40	4	3,394	0.12%
2018/06/06	27	84.10	48	83.53	84.30	-21	3,493	-0.60%
2018/06/05	100	80.99	15	80.57	80.50	85	3,528	2.41%
2018/06/04	10	88.60	8	89.50	83.50	2	3,721	0.05%
2018/06/01	39	88.62	16	87.59	87.30	23	3,737	0.62%
2018/05/31	4	83.00	175	84.18	85.30	-171	3,355	-5.10%	大賣/鉅額交易
2018/05/30	10	75.50	90	77.35	77.60	-80	3,089	-2.59%
2018/05/29	16	74.67	6	76.15	74.80	10	3,076	0.33%
2018/05/28	5	74.60	1	76.50	75.70	4	3,108	0.13%
2018/05/25	0	0.00	10	75.00	74.90	-10	3,155	-0.32%
2018/05/24	0	0.00	5	73.70	73.30	-5	3,149	-0.16%
2018/05/23	6	72.35	0	0.00	72.10	6	3,168	0.19%
2018/05/22	30	73.70	0	0.00	73.10	30	3,165	0.95%
2018/05/21	25	74.37	20	74.10	74.10	5	3,190	0.16%
2018/05/18	30	75.88	1	75.10	75.30	29	3,191	0.91%
2018/05/17	15	76.97	15	77.30	77.50	0	3,207	0.00%
2018/05/16	15	76.37	15	76.96	76.50	0	3,200	0.00%
2018/05/15	23	77.41	27	78.96	77.90	-4	3,201	-0.12%
2018/05/14	21	76.18	21	76.74	76.50	0	3,199	0.00%
2018/05/11	10	75.30	10	75.70	75.30	0	3,203	0.00%
2018/05/10	5	74.60	16	75.94	75.70	-11	3,203	-0.34%
2018/05/09	11	75.00	30	75.85	74.60	-19	3,209	-0.59%
2018/05/08	10	72.80	39	74.06	74.00	-29	3,201	-0.91%
2018/05/07	2	72.60	17	72.84	72.60	-15	3,219	-0.47%
2018/05/04	15	71.10	5	69.90	69.90	10	3,218	0.31%
2018/05/03	5	71.10	5	73.00	71.10	0	3,215	0.00%
2018/05/02	12	70.09	12	71.61	71.60	0	3,218	0.00%
2018/04/30	1	68.90	1	68.00	68.40	0	3,204	0.00%
2018/04/27	10	66.65	0	0.00	67.80	10	3,242	0.31%
2018/04/26	10	67.10	0	0.00	67.10	10	3,272	0.31%
2018/04/25	5	66.70	16	69.37	69.40	-11	3,290	-0.33%
2018/04/24	45	70.91	0	0.00	68.50	45	3,283	1.37%
2018/04/23	45	76.22	0	0.00	74.50	45	3,240	1.39%
2018/04/20	30	76.68	20	77.45	77.40	10	3,243	0.31%
2018/04/19	2	78.15	40	77.96	77.70	-38	3,236	-1.17%
2018/04/18	20	75.13	0	0.00	74.60	20	3,224	0.62%
2018/04/17	20	75.90	0	0.00	75.10	20	3,260	0.61%
2018/04/16	25	79.53	0	0.00	79.10	25	3,243	0.77%
2018/04/13	5	79.80	15	81.67	80.50	-10	3,278	-0.31%
2018/04/12	10	78.85	10	80.23	80.00	0	3,293	0.00%
2018/04/11	5	80.68	41	80.31	79.90	-36	3,357	-1.07%
2018/04/10	5	76.00	5	77.00	75.90	0	3,340	0.00%
2018/04/09	15	76.23	5	76.90	76.50	10	3,450	0.29%
2018/04/03	5	75.80	17	77.71	77.60	-12	3,557	-0.34%
2018/04/02	12	76.55	1	76.70	76.60	11	3,562	0.31%
2018/03/31	6	78.70	0	0.00	79.00	6	3,543	0.17%
2018/03/30	32	78.98	22	80.71	78.80	10	3,559	0.28%
2018/03/29	10	78.35	0	0.00	78.00	10	3,533	0.28%
2018/03/28	15	79.23	0	0.00	78.60	15	3,525	0.43%
2018/03/27	16	80.98	44	82.35	81.70	-28	3,505	-0.80%
2018/03/26	20	79.25	20	79.83	79.00	0	3,489	0.00%
2018/03/23	10	76.50	10	77.10	77.10	0	3,472	0.00%
2018/03/22	18	81.09	0	0.00	79.80	18	3,464	0.52%
2018/03/21	13	80.13	8	78.96	81.50	5	3,481	0.14%
2018/03/19	12	81.35	2	81.00	81.10	10	3,476	0.29%
2018/03/15	11	81.62	16	82.20	82.20	-5	3,546	-0.14%
2018/03/14	25	83.04	2	83.70	82.10	23	3,527	0.65%
2018/03/13	6	83.80	13	85.01	85.50	-7	3,518	-0.20%
2018/03/12	50	82.91	45	83.13	82.60	5	3,530	0.14%
2018/03/09	10	82.20	31	81.71	81.60	-21	3,432	-0.61%
2018/03/08	25	81.70	90	81.61	82.80	-65	3,360	-1.93%
2018/03/07	28	75.98	59	76.04	75.30	-31	3,080	-1.01%
2018/03/06	0	0.00	5	72.80	72.80	-5	2,942	-0.17%
2018/03/05	19	72.25	0	0.00	71.90	19	2,989	0.64%
2018/03/02	5	72.00	20	72.60	73.30	-15	3,086	-0.49%
2018/03/01	0	0.00	21	73.02	73.10	-21	3,064	-0.69%
2018/02/27	1	71.80	14	72.43	71.00	-13	3,039	-0.43%
2018/02/26	10	68.65	0	0.00	68.30	10	3,012	0.33%
2018/02/23	10	68.62	7	68.47	68.50	3	3,132	0.10%
2018/02/21	0	0.00	16	65.75	67.00	-16	3,266	-0.49%
2018/02/12	0	0.00	1	62.00	61.90	-1	3,317	-0.03%
2018/02/07	10	63.04	2	62.20	62.00	8	3,319	0.24%
2018/02/06	8	61.06	7	62.10	62.10	1	3,331	0.03%
2018/02/05	2	67.40	0	0.00	67.50	2	3,291	0.06%
2018/02/01	18	71.37	0	0.00	70.60	18	3,455	0.52%
2018/01/31	0	0.00	10	72.10	72.10	-10	3,628	-0.28%
2018/01/30	21	71.62	11	72.86	71.10	10	3,819	0.26%
2018/01/29	0	0.00	3	70.87	71.50	-3	3,853	-0.08%
2018/01/25	11	71.18	6	71.40	71.10	5	4,028	0.12%
2018/01/24	5	70.10	5	70.80	70.80	0	4,087	0.00%
2018/01/23	1	71.20	0	0.00	71.00	1	4,148	0.02%
2018/01/22	1	69.40	7	69.17	69.60	-6	4,185	-0.14%
2018/01/19	1	72.00	4	70.25	70.60	-3	4,283	-0.07%
2018/01/17	15	72.09	185	71.39	71.50	-170	4,412	-3.85%	大賣/鉅額交易
2018/01/16	16	72.29	10	73.10	73.10	6	4,416	0.14%
2018/01/15	9	71.54	9	71.96	72.00	0	4,443	0.00%
2018/01/12	2	69.50	15	72.31	72.50	-13	4,572	-0.28%
2018/01/11	11	69.99	6	70.45	69.90	5	4,595	0.11%
2018/01/10	18	72.54	0	0.00	71.10	18	4,588	0.39%
2018/01/09	37	74.54	15	74.18	73.80	22	4,654	0.47%
2018/01/08	55	80.11	1	78.50	77.00	54	4,645	1.16%
2018/01/05	11	78.35	17	79.62	80.00	-6	4,683	-0.13%
2018/01/04	32	77.05	34	78.17	78.60	-2	4,733	-0.04%
2018/01/03	4	75.05	5	76.26	75.80	-1	4,721	-0.02%
2018/01/02	49	72.06	50	72.39	75.30	-1	4,673	-0.02%