高技 (5439)-凱基-站前券商分點個股進出

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

高技

(5439)

可現股當沖

股價
95.7
漲跌
▲3.5
漲幅
+3.80%
成交量
3,697張
產業
上櫃電子零組件類股
416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

高技 (5439)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/11/22	64	95.97	10	95.12	95.70	54	1,424	3.79%
2024/11/21	1	92.00	3	91.70	92.20	-2	1,373	-0.15%
2024/11/20	0	0.00	3	89.43	89.00	-3	1,353	-0.22%
2024/11/18	2	88.25	0	0.00	88.00	2	1,376	0.15%
2024/11/15	0	0.00	1	89.20	89.20	-1	1,386	-0.07%
2024/11/14	1	88.60	0	0.00	88.80	1	1,423	0.07%
2024/11/11	0	0.00	1	90.10	90.40	-1	1,457	-0.07%
2024/11/08	150	89.30	0	0.00	89.10	150	1,499	10.00%	大買/鉅額交易
2024/11/07	0	0.00	452	88.35	90.70	-452	1,501	-30.10%	大賣/鉅額交易
2024/11/05	2	87.85	45	87.19	86.40	-43	1,495	-2.87%
2024/11/04	1	88.70	0	0.00	88.40	1	1,531	0.07%
2024/11/01	1	88.50	0	0.00	89.40	1	1,553	0.06%
2024/10/30	181.2	88.93	1	88.90	88.80	180.2	1,578	11.41%	大買/鉅額交易
2024/10/29	126	89.08	0	0.00	88.90	126	1,579	7.98%	大買/鉅額交易
2024/10/28	1	89.60	0	0.00	89.50	1	1,590	0.06%
2024/10/24	1	90.64	10	90.70	90.20	-9	1,629	-0.55%
2024/10/23	15	92.41	0	0.00	92.70	15	1,639	0.91%
2024/10/22	0	0.00	325	91.50	93.20	-325	1,645	-19.75%	大賣/鉅額交易
2024/10/21	0	0.00	269	90.91	90.80	-269	1,663	-16.17%	大賣/鉅額交易
2024/10/18	0	0.00	200	90.60	88.80	-200	1,682	-11.89%	大賣/鉅額交易
2024/10/17	6	90.87	186	90.27	90.00	-180	1,753	-10.26%	大賣/鉅額交易
2024/10/15	1	92.80	118	92.22	91.20	-117	1,806	-6.48%	大賣/鉅額交易
2024/10/14	11	92.04	364	92.10	91.80	-353	1,952	-18.08%	大賣/鉅額交易
2024/10/11	7	92.49	0	0.00	91.80	7	2,036	0.34%
2024/10/09	1	96.20	12	95.86	94.70	-11	2,060	-0.53%
2024/10/07	11	95.35	1	94.90	94.70	10	2,090	0.48%
2024/10/04	1	92.20	0	0.00	91.60	1	2,096	0.05%
2024/10/01	0	0.00	1	95.30	95.20	-1	2,091	-0.05%
2024/09/30	1	96.70	0	0.00	96.00	1	2,092	0.05%
2024/09/27	0	0.00	87	99.39	98.10	-87	2,083	-4.18%
2024/09/26	2	99.35	3	98.97	97.90	-1	2,066	-0.05%
2024/09/25	9	100.12	39	101.54	99.00	-30	2,045	-1.47%
2024/09/24	27	100.69	119	101.40	101.00	-92	2,001	-4.60%	大賣/
2024/09/23	78	98.73	127	98.93	98.50	-49	1,931	-2.54%	大賣/
2024/09/20	16	94.93	1	96.30	94.40	15	1,873	0.80%
2024/09/16	2	96.35	0	0.00	95.90	2	2,051	0.10%
2024/09/13	1	96.40	79	96.51	97.00	-78	2,098	-3.72%
2024/09/12	1	95.20	0	0.00	95.00	1	2,181	0.05%
2024/09/11	2	91.80	30	95.66	94.50	-28	2,363	-1.18%
2024/09/10	1	92.00	102	90.62	90.00	-101	2,381	-4.24%	大賣/鉅額交易
2024/09/09	3	92.20	33	93.56	91.80	-30	2,372	-1.26%
2024/09/06	0	0.00	6	90.88	92.90	-6	2,391	-0.25%
2024/09/05	1	88.00	3	87.57	87.20	-2	2,365	-0.08%
2024/09/04	6	87.02	37	89.18	87.00	-31	2,393	-1.30%
2024/09/03	0	0.00	3	93.60	93.10	-3	2,380	-0.13%
2024/09/02	0	0.00	1	94.40	94.30	-1	2,380	-0.04%
2024/08/30	0	0.00	2	96.60	95.50	-2	2,383	-0.08%
2024/08/29	6	96.33	180	95.26	96.50	-174	2,386	-7.29%	大賣/鉅額交易
2024/08/28	0	0.00	2	91.05	90.70	-2	2,334	-0.09%
2024/08/26	3	90.97	8	91.04	90.90	-5	2,350	-0.21%
2024/08/23	1	89.80	0	0.00	90.30	1	2,361	0.04%
2024/08/21	0	0.00	1	93.00	91.50	-1	2,405	-0.04%
2024/08/20	0	0.00	1	92.70	91.50	-1	2,402	-0.04%
2024/08/19	1	92.10	1	92.30	91.80	0	2,407	0.00%
2024/08/16	1	91.00	13	89.88	91.00	-12	2,419	-0.50%
2024/08/15	15	85.15	3	87.33	86.90	12	2,396	0.50%
2024/08/14	0	0.00	2	86.80	84.80	-2	2,389	-0.08%
2024/08/13	1	85.60	2	86.50	85.70	-1	2,389	-0.04%
2024/08/12	12	84.22	18	88.06	86.00	-6	2,391	-0.25%
2024/08/09	10	81.29	0	0.00	80.40	10	2,349	0.43%
2024/08/08	0	0.00	1	78.90	78.60	-1	2,349	-0.04%
2024/08/07	12	79.88	13	78.75	80.00	-1	2,349	-0.04%
2024/08/06	17.1	73.73	7	72.07	72.80	10.1	2,350	0.43%
2024/08/05	7	76.41	0	0.00	76.20	7	2,337	0.30%
2024/08/01	1	90.00	0	0.00	89.70	1	2,424	0.04%
2024/07/31	15	89.50	0	0.00	88.00	15	2,476	0.61%
2024/07/30	1	88.50	5	88.30	88.90	-4	2,511	-0.16%
2024/07/29	5	92.84	0	0.00	90.70	5	2,548	0.20%
2024/07/26	6	96.62	8	97.29	97.10	-2	2,557	-0.08%
2024/07/23	6	100.18	0	0.00	100.50	6	2,588	0.23%
2024/07/22	1	98.00	53	97.89	97.00	-52	2,587	-2.01%
2024/07/19	1	101.00	3	101.67	101.00	-2	2,568	-0.08%
2024/07/18	0	0.00	5	104.70	102.50	-5	2,541	-0.20%
2024/07/17	1	102.00	50	102.13	102.00	-49	2,455	-2.00%
2024/07/16	10	103.00	119	103.18	102.50	-109	2,448	-4.45%	大賣/鉅額交易
2024/07/15	71	106.32	14	106.07	104.00	57	2,433	2.34%
2024/07/12	5	102.00	4	102.38	101.50	1	2,284	0.04%
2024/07/11	26	99.47	17	99.98	99.30	9	2,196	0.41%
2024/07/10	3	98.37	3	99.17	98.70	0	2,189	0.00%
2024/07/08	2	96.60	50	96.10	95.80	-48	2,219	-2.16%
2024/07/05	50	98.72	1.1	98.60	98.40	48.9	2,274	2.15%
2024/07/04	1	97.50	0	0.00	97.20	1	2,309	0.04%
2024/07/03	1	97.10	0	0.00	96.80	1	2,365	0.04%
2024/07/02	10	96.93	17	98.02	96.30	-7	2,391	-0.29%
2024/07/01	72	98.09	21	97.58	97.00	51	2,407	2.12%
2024/06/28	41.1	98.45	12	98.32	98.30	29.1	2,443	1.19%
2024/06/27	16	97.02	0	0.00	96.00	16	2,476	0.65%
2024/06/26	4	99.63	5	98.30	98.10	-1	2,490	-0.04%
2024/06/25	42	97.37	15	97.75	99.40	27	2,516	1.07%
2024/06/24	108	103.62	5.5	104.16	101.50	102.5	2,507	4.09%	大買/鉅額交易
2024/06/21	11.2	100.56	1	101.50	100.50	10.2	2,564	0.40%
2024/06/20	8	99.81	11	102.50	101.50	-3	2,811	-0.11%
2024/06/19	12	102.67	21.2	102.48	99.30	-9.2	2,931	-0.31%
2024/06/18	30.5	99.76	8	100.54	99.70	22.5	2,839	0.79%
2024/06/17	4	97.83	19	95.51	98.20	-15	2,682	-0.56%
2024/06/13	25	87.55	19.7	87.60	87.40	5.3	2,597	0.20%
2024/06/12	3	87.47	4	88.80	88.90	-1	2,572	-0.04%
2024/06/11	5	89.86	0	0.00	87.70	5	2,582	0.19%
2024/06/07	0	0.00	2	92.25	92.20	-2	2,596	-0.08%
2024/06/06	1	91.70	0	0.00	91.50	1	2,621	0.04%
2024/06/05	2	92.80	0	0.00	92.50	2	2,638	0.08%
2024/06/04	2	94.80	0	0.00	93.50	2	2,759	0.07%
2024/06/03	1	93.80	0	0.00	93.70	1	2,880	0.03%
2024/05/31	2	94.50	0	0.00	94.00	2	3,129	0.06%
2024/05/30	4	95.18	1	95.10	95.00	3	3,283	0.09%
2024/05/29	1	96.60	0	0.00	96.60	1	3,292	0.03%
2024/05/28	1	97.90	3	96.77	97.60	-2	3,288	-0.06%
2024/05/27	4	95.70	1	95.50	95.70	3	3,270	0.09%
2024/05/24	3	94.14	1.5	93.97	94.70	1.5	3,270	0.05%
2024/05/23	4.5	93.63	10	93.00	93.30	-5.5	3,282	-0.17%
2024/05/22	2	95.40	2	95.35	95.40	0	3,300	0.00%
2024/05/21	1	92.80	0	0.00	91.80	1	3,325	0.03%
2024/05/17	2	94.00	0	0.00	94.30	2	3,353	0.06%
2024/05/16	27	94.90	0	0.00	94.00	27	3,376	0.80%
2024/05/15	12	95.33	0	0.00	94.20	12	3,394	0.35%
2024/05/14	0.1	95.50	1	94.70	94.70	-1	3,425	-0.03%
2024/05/13	1	94.00	0	0.00	94.70	1	3,462	0.03%
2024/05/10	3	93.57	2	93.65	93.80	1	3,509	0.03%
2024/05/09	11	97.12	1	97.30	95.30	10	3,506	0.29%
2024/05/08	2	96.60	1	97.60	96.90	1	3,509	0.03%
2024/05/07	2	90.50	1	90.70	94.40	1	3,475	0.03%
2024/05/06	6	94.12	3	94.23	93.50	3	3,445	0.09%
2024/05/03	2	97.70	1	97.60	97.00	1	3,448	0.03%
2024/05/02	16	99.96	5.3	99.36	99.40	10.7	3,485	0.31%
2024/04/30	8	102.88	0	0.00	102.00	8	3,452	0.23%
2024/04/29	9.2	102.63	1	104.00	104.50	8.2	3,437	0.24%
2024/04/26	3	106.00	0	0.00	106.00	3	3,415	0.09%
2024/04/25	1	111.00	0	0.00	107.00	1	3,463	0.03%
2024/04/23	0	0.00	1	109.00	107.00	-1	3,525	-0.03%
2024/04/22	1	107.50	0	110.50	106.00	1	3,589	0.03%
2024/04/19	6	106.92	5	111.20	113.50	1	3,587	0.03%
2024/04/17	1	111.50	0	0.00	111.50	1	3,642	0.03%
2024/04/16	2	111.50	10	111.00	109.50	-8	3,659	-0.22%
2024/04/15	8.5	116.47	17	117.68	115.50	-8.5	3,671	-0.23%
2024/04/11	0.3	124.00	11	125.77	123.00	-10.7	3,693	-0.29%
2024/04/10	3	127.17	3	126.33	125.00	0	3,677	0.00%
2024/04/09	4	125.75	7	126.00	125.50	-3	3,713	-0.08%
2024/04/08	1	122.00	1	125.00	124.50	0	3,654	0.00%
2024/04/03	2	122.00	4	122.00	120.50	-2	3,634	-0.06%
2024/04/02	8	124.88	2	126.25	123.50	6	3,639	0.16%
2024/04/01	2	125.25	1	125.50	125.00	1	3,629	0.03%
2024/03/29	0	0.00	7	124.64	124.00	-7	3,596	-0.19%
2024/03/28	1	124.00	6	123.50	126.00	-5	3,585	-0.14%
2024/03/27	12	122.00	6	122.50	123.50	6	3,560	0.17%
2024/03/26	77	123.92	27	126.72	123.00	50	3,551	1.41%
2024/03/25	57	128.95	318	132.67	124.50	-261	3,493	-7.47%	大賣/鉅額交易
2024/03/22	7	123.93	40	125.73	128.00	-33	3,242	-1.02%
2024/03/21	2.5	118.20	3	118.33	118.00	-0.5	3,107	-0.02%
2024/03/20	4.5	116.91	8	118.19	118.50	-3.5	3,141	-0.11%
2024/03/19	2	116.00	0.1	116.00	116.50	1.9	3,157	0.06%
2024/03/18	0	0.00	3	113.67	115.50	-3	3,188	-0.09%
2024/03/15	6	114.67	0	0.00	115.00	6	3,242	0.19%
2024/03/14	0	0.00	3	114.83	113.50	-3	3,278	-0.09%
2024/03/13	30	115.95	24	116.23	113.50	6	3,323	0.18%
2024/03/12	2	115.75	7	116.64	117.00	-5	3,408	-0.15%
2024/03/11	4	112.88	0	0.00	112.00	4	3,626	0.11%
2024/03/08	30	116.95	51	113.90	114.00	-21	3,746	-0.56%
2024/03/07	54	120.01	119	121.97	118.50	-65	3,918	-1.66%	大賣/
2024/03/06	68.1	119.47	30.3	121.78	119.00	37.7	4,023	0.94%
2024/03/05	15	116.20	115	117.11	117.50	-100	4,091	-2.44%	大賣/
2024/03/04	3	107.67	2	108.50	107.00	1	3,998	0.03%
2024/03/01	1	106.00	2	106.50	107.50	-1	3,993	-0.03%
2024/02/29	2	105.75	1	106.50	106.00	1	4,030	0.02%
2024/02/27	3	105.50	0	0.00	106.00	3	4,054	0.07%
2024/02/26	5	108.50	2	108.75	108.00	3	4,122	0.07%
2024/02/23	1	108.00	0.5	109.00	109.00	0.5	4,175	0.01%
2024/02/22	9	107.39	12	106.58	107.00	-3	4,219	-0.07%
2024/02/21	7	110.14	2	111.00	110.00	5	4,276	0.12%
2024/02/20	3	111.83	3	114.50	111.00	0	4,390	0.00%
2024/02/19	1	112.50	5	113.60	113.00	-4	4,395	-0.09%
2024/02/16	14	112.14	0	0.00	111.00	14	4,468	0.31%
2024/02/15	1	112.00	28	112.89	112.50	-27	4,467	-0.60%
2024/02/05	3.7	112.14	2	113.00	114.00	1.7	4,493	0.04%
2024/02/02	14	113.64	1	112.50	113.00	13	4,529	0.29%
2024/02/01	1	111.00	1	111.50	111.00	0	4,574	0.00%
2024/01/29	0.3	110.00	3	109.50	110.50	-2.7	4,747	-0.06%
2024/01/26	8	108.31	212	107.79	106.00	-204	4,918	-4.15%	大賣/鉅額交易
2024/01/25	20	112.33	10	111.75	110.50	10	4,929	0.20%
2024/01/24	2	107.50	1	109.00	107.50	1	4,881	0.02%
2024/01/23	3	107.83	1	108.50	108.50	2	5,079	0.04%
2024/01/22	1	109.00	25	108.50	109.00	-24	5,136	-0.47%
2024/01/19	8	104.06	12	106.67	105.50	-4	5,213	-0.08%
2024/01/17	66	108.07	13	109.19	108.00	53	5,485	0.97%
2024/01/16	4	108.25	3	108.83	108.50	1	5,452	0.02%
2024/01/15	4	105.38	11	105.95	105.00	-7	5,412	-0.13%
2024/01/12	13.1	104.27	70	103.31	104.50	-56.9	5,461	-1.04%
2024/01/11	1	106.50	3	106.17	106.50	-2	5,535	-0.04%
2024/01/09	9	103.33	6	103.08	102.50	3	5,771	0.05%
2024/01/08	7	106.29	4	105.88	105.00	3	5,904	0.05%
2024/01/05	7.1	109.59	1	109.50	108.00	6.1	5,986	0.10%
2024/01/04	7	113.43	0	0.00	109.50	7	6,069	0.12%
2024/01/03	21	115.86	27	115.09	115.00	-6	6,090	-0.10%
2024/01/02	2	122.00	20	121.50	121.00	-18	6,159	-0.29%
2023/12/29	23	121.39	2	122.50	122.50	21	6,200	0.34%
2023/12/28	6	122.75	3	122.00	121.50	3	6,212	0.05%
2023/12/27	4	124.25	12	124.29	124.50	-8	6,242	-0.13%
2023/12/26	10	121.40	1	121.50	121.50	9	6,293	0.14%
2023/12/25	6	120.42	2	120.50	120.50	4	6,343	0.06%
2023/12/22	6	122.42	0	0.00	121.50	6	6,330	0.09%
2023/12/21	13	122.46	1	125.00	121.50	12	6,315	0.19%
2023/12/20	79	124.85	6	124.33	124.00	73	6,268	1.16%
2023/12/19	8	120.38	7	120.71	120.00	1	6,167	0.02%
2023/12/18	11	121.05	10	121.85	121.00	1	6,151	0.02%
2023/12/15	2	127.75	33	124.94	122.50	-31	6,104	-0.51%
2023/12/14	7	129.93	44	130.57	127.00	-37	6,049	-0.61%
2023/12/13	24	131.42	7	132.71	130.50	17	5,997	0.28%
2023/12/12	32	135.38	128	135.28	134.00	-96	5,978	-1.61%	大賣/
2023/12/11	25	137.96	42	140.75	138.50	-17	5,967	-0.28%
2023/12/08	13	141.85	2	142.49	141.50	11	5,918	0.19%
2023/12/07	27.1	147.07	30	149.53	142.50	-2.9	5,876	-0.05%
2023/12/06	89	150.84	77	152.91	152.50	12	5,763	0.21%
2023/12/05	18	141.66	22	142.98	143.00	-4	5,521	-0.07%
2023/12/04	15	146.07	9	147.38	145.00	6	5,397	0.11%
2023/12/01	20	140.38	78	143.25	146.00	-58	5,123	-1.13%
2023/11/30	60.1	129.01	72	132.19	133.00	-11.9	4,903	-0.24%
2023/11/29	1	125.00	6	122.58	125.50	-5	4,606	-0.11%
2023/11/28	0	0.00	10	120.00	121.50	-10	4,565	-0.22%
2023/11/27	0	0.00	18	124.42	120.00	-18	4,567	-0.39%
2023/11/24	1	120.00	11	120.86	123.00	-10	4,531	-0.22%
2023/11/23	17	121.47	18	122.47	121.00	-1	4,512	-0.02%
2023/11/22	8	124.81	9	122.50	122.00	-1	4,458	-0.02%
2023/11/21	23	122.57	2.2	123.09	121.50	20.8	4,421	0.47%
2023/11/20	59	120.25	87	120.58	122.00	-28	4,375	-0.64%
2023/11/17	11	117.27	10	116.60	115.00	1	4,338	0.02%
2023/11/16	0	0.00	2	118.25	119.50	-2	4,277	-0.05%
2023/11/15	7	118.79	4.1	122.24	117.50	2.9	4,296	0.07%
2023/11/14	4	121.75	2	121.75	122.50	2	4,239	0.05%
2023/11/13	12	123.33	1	122.50	122.00	11	4,246	0.26%
2023/11/10	3	123.67	2	123.00	122.50	1	4,218	0.02%
2023/11/09	2	120.02	4	120.50	123.50	-2	4,167	-0.05%
2023/11/08	6	124.42	59	124.21	126.00	-53	4,116	-1.29%
2023/11/07	52	123.94	4	123.38	124.00	48	4,125	1.16%
2023/11/06	33.1	123.17	46	121.59	122.50	-12.9	4,292	-0.30%
2023/11/03	49	120.18	244	122.31	120.50	-195	4,285	-4.55%	大賣/鉅額交易
2023/11/02	17	115.41	24	115.81	116.00	-7	4,127	-0.17%
2023/11/01	20	110.25	0	0.00	110.50	20	4,115	0.49%
2023/10/31	62	114.38	66	112.26	109.50	-4	4,138	-0.10%
2023/10/30	102	114.50	6.6	114.78	114.50	95.4	3,990	2.39%	大買/
2023/10/27	4	114.13	6.1	114.16	113.00	-2.1	4,000	-0.05%
2023/10/26	26.2	113.37	16	113.38	113.00	10.2	4,031	0.25%
2023/10/25	8	113.88	19	114.50	117.50	-11	3,920	-0.28%
2023/10/24	1	105.50	2	107.00	107.00	-1	3,821	-0.03%
2023/10/23	11	104.14	12	105.54	104.50	-1	3,929	-0.03%
2023/10/20	14	105.57	12	106.25	106.00	2	4,080	0.05%
2023/10/19	161	104.86	5	105.80	107.00	156	4,171	3.74%	大買/鉅額交易
2023/10/18	40.1	106.02	19.1	108.14	104.00	21	4,196	0.50%
2023/10/17	4	116.75	6	114.58	115.50	-2	4,101	-0.05%
2023/10/16	3	109.67	29	111.12	113.00	-26	4,023	-0.65%
2023/10/13	17	108.65	43	107.71	109.00	-26	3,972	-0.66%
2023/10/12	41.1	103.22	23	103.80	104.50	18.1	4,039	0.45%
2023/10/11	21	97.57	21	98.14	97.20	0	4,192	0.00%
2023/10/06	13	100.62	9	99.24	100.00	4	4,529	0.09%
2023/10/05	5	93.66	7	93.97	93.70	-2	4,665	-0.04%
2023/10/03	1	91.50	2	93.75	91.30	-1	4,979	-0.02%
2023/10/02	2	90.80	6	92.00	93.40	-4	5,050	-0.08%
2023/09/28	0	0.00	3.5	90.15	90.00	-3.5	5,000	-0.07%
2023/09/27	3.1	85.00	0	0.00	85.20	3.1	4,981	0.06%
2023/09/26	1	85.60	2.1	86.70	85.60	-1.1	5,039	-0.02%
2023/09/25	3.3	85.85	0	0.00	85.70	3.3	5,143	0.06%
2023/09/22	0.2	86.00	1.2	86.54	87.00	-1	5,192	-0.02%
2023/09/21	1.5	85.40	0	0.00	84.90	1.5	5,262	0.03%
2023/09/20	2	86.95	2	87.80	86.30	0	5,286	0.00%
2023/09/19	1.3	87.00	4	87.35	87.30	-2.8	5,310	-0.05%
2023/09/18	0.3	88.06	2	89.10	87.50	-1.7	5,347	-0.03%
2023/09/14	3.3	88.68	5.3	89.24	90.40	-2	5,338	-0.04%
2023/09/13	0	0.00	1	85.60	85.10	-1	5,302	-0.02%
2023/09/12	3.5	85.36	2	85.70	85.30	1.5	5,333	0.03%
2023/09/11	2.2	86.37	1	85.90	86.00	1.2	5,364	0.02%
2023/09/08	0	0.00	0.7	90.06	88.40	-0.7	5,414	-0.01%
2023/09/07	3	90.33	2	91.20	89.70	1	5,470	0.02%
2023/09/06	3	91.60	6	91.82	91.50	-3	5,685	-0.05%
2023/09/05	6.5	88.65	4	89.60	90.10	2.5	5,753	0.04%
2023/09/04	1	87.60	3	88.43	88.70	-2	5,777	-0.03%
2023/09/01	0	0.00	3	88.40	87.40	-3	5,783	-0.05%
2023/08/31	2.2	89.11	0	0.00	88.90	2.2	5,796	0.04%
2023/08/30	1	90.10	1	90.40	89.80	0	5,805	0.00%
2023/08/29	9	89.86	8	89.85	89.70	1	5,845	0.02%
2023/08/28	5	90.40	1.1	90.01	89.40	4	5,859	0.07%
2023/08/25	1.3	92.81	1.1	93.90	92.50	0.3	5,843	0.00%
2023/08/24	2	95.95	3	96.33	95.90	-1	5,879	-0.02%
2023/08/23	4.2	95.31	1.2	95.49	96.30	3	6,051	0.05%
2023/08/22	10	97.39	64	99.70	96.90	-54	6,074	-0.89%
2023/08/21	0	0.00	150	101.69	102.50	-150	6,084	-2.47%	大賣/鉅額交易
2023/08/18	4	102.38	5.5	102.64	100.00	-1.5	6,206	-0.02%
2023/08/17	2	103.75	3	105.33	105.50	-1	6,270	-0.02%
2023/08/16	1	99.70	23	100.33	103.00	-22	6,301	-0.35%
2023/08/15	4.3	101.44	0	0.00	101.50	4.3	6,344	0.07%
2023/08/14	11	99.78	13	98.07	98.00	-2	6,425	-0.03%
2023/08/11	20	102.87	6	103.58	100.00	14	6,385	0.22%
2023/08/10	123	108.10	121	109.59	105.50	2	6,298	0.03%	大買/大賣/
2023/08/09	34	111.63	48	110.72	111.50	-14	6,117	-0.23%
2023/08/08	9	109.28	142	107.10	109.50	-133	6,066	-2.19%	大賣/鉅額交易
2023/08/07	143	107.98	7.2	107.89	108.50	135.8	6,079	2.23%	大買/鉅額交易
2023/08/04	3.2	103.64	12	102.58	105.00	-8.8	6,139	-0.14%
2023/08/02	186	104.24	6.2	104.50	103.50	179.8	6,168	2.91%	大買/鉅額交易
2023/08/01	22.2	107.63	7	106.93	106.50	15.2	6,174	0.25%
2023/07/31	49	112.36	15.1	111.19	108.50	33.9	6,129	0.55%
2023/07/28	10	106.90	1	107.00	107.00	9	6,042	0.15%
2023/07/27	17	109.41	15	108.10	108.00	2	6,025	0.03%
2023/07/26	21.1	109.73	20	108.73	108.00	1.1	5,955	0.02%
2023/07/25	37.1	107.29	31.1	109.56	106.00	6	5,833	0.10%
2023/07/24	25.5	111.92	37.2	111.63	112.00	-11.7	5,667	-0.21%
2023/07/21	10	105.15	12	103.92	107.00	-2	5,517	-0.04%
2023/07/20	5.3	111.46	9	109.28	111.50	-3.8	5,396	-0.07%
2023/07/19	20.5	109.50	7.1	109.70	108.00	13.5	5,331	0.25%
2023/07/18	73	109.46	24.7	110.18	108.00	48.3	5,270	0.92%
2023/07/17	85.1	114.52	67.1	113.42	113.50	18	5,157	0.35%
2023/07/14	142.1	107.20	151	106.19	110.50	-8.9	4,997	-0.18%	大買/大賣/
2023/07/13	124.1	101.22	386.4	100.11	100.50	-262.3	4,727	-5.55%	大買/大賣/鉅額交易
2023/07/12	180.2	94.02	156.5	92.65	94.80	23.6	4,322	0.55%	大買/大賣/
2023/07/11	11	89.93	2	90.40	90.60	9	4,056	0.22%
2023/07/10	96.1	89.94	76	89.91	89.20	20.1	3,955	0.51%
2023/07/07	12	89.15	2	89.05	90.50	10	3,773	0.26%
2023/07/06	16	86.45	4	86.60	85.80	12	3,681	0.33%
2023/07/05	4	87.60	5	88.30	87.60	-1	3,667	-0.03%
2023/07/04	3	89.30	1	87.80	89.90	2	3,640	0.05%
2023/07/03	5	89.04	15	89.51	89.80	-10	3,583	-0.28%
2023/06/30	10	83.99	8	83.85	83.80	2	3,492	0.06%
2023/06/29	0	0.00	23	85.16	86.50	-23	3,484	-0.66%
2023/06/28	2	83.00	1	84.40	82.90	1	3,426	0.03%
2023/06/27	5	81.92	1	83.70	81.50	4	3,440	0.12%
2023/06/26	6	84.67	2	84.95	84.20	4	3,420	0.12%
2023/06/21	0	0.00	1	84.20	84.00	-1	3,382	-0.03%
2023/06/19	0	0.00	1	83.30	83.60	-1	3,369	-0.03%
2023/06/16	3	83.83	3	84.33	83.00	0	3,356	0.00%
2023/06/15	14	84.63	11	84.52	84.60	3	3,321	0.09%
2023/06/14	5	84.08	38	84.27	84.80	-33	3,284	-1.00%
2023/06/13	6	82.72	11	82.95	82.20	-5	3,219	-0.16%
2023/06/12	88	85.84	82	84.78	84.00	6	3,150	0.19%
2023/06/09	1	82.90	1	79.70	83.00	0	2,921	0.00%
2023/06/08	52	77.61	3	77.93	78.70	49	2,847	1.72%
2023/06/07	0	0.00	12	79.61	79.10	-12	2,811	-0.43%
2023/06/06	0	0.00	4	80.18	80.30	-4	2,783	-0.14%
2023/06/05	0	0.00	5	81.50	81.30	-5	2,768	-0.18%
2023/06/02	10	82.70	4	82.60	81.80	6	2,754	0.22%
2023/06/01	17	82.99	5	82.78	83.70	12	2,748	0.44%
2023/05/31	4	81.80	3	82.00	82.30	1	2,729	0.04%
2023/05/30	9	82.30	8	81.41	81.90	1	2,763	0.04%
2023/05/29	90	82.18	30	84.22	80.80	60	2,708	2.22%
2023/05/26	24	80.40	22	80.54	80.50	2	2,523	0.08%
2023/05/25	19	79.04	10	78.62	78.80	9	2,450	0.37%
2023/05/24	12	79.29	21	79.60	79.30	-9	2,399	-0.38%
2023/05/23	16	75.59	12	75.28	75.80	4	2,220	0.18%
2023/05/22	10	76.28	10	75.65	75.90	0	2,122	0.00%
2023/05/19	4	76.00	6	75.28	75.10	-2	2,063	-0.10%
2023/05/18	18	75.41	30	74.44	75.80	-12	1,989	-0.60%
2023/05/17	0	0.00	3	72.83	72.30	-3	1,885	-0.16%
2023/05/16	0	0.00	1	72.40	72.00	-1	1,878	-0.05%
2023/05/15	4	71.75	6	72.10	71.60	-2	1,865	-0.11%
2023/05/12	17	71.96	1.1	72.73	73.50	15.9	1,828	0.87%
2023/05/11	13	72.55	12	71.29	71.40	1	1,801	0.06%
2023/05/10	40	73.69	420	73.39	73.40	-380	1,737	-21.87%	大賣/鉅額交易
2023/05/09	0	0.00	53	71.99	71.90	-53	1,631	-3.25%
2023/05/08	385	70.41	74	71.13	71.60	311	1,547	20.10%	大買/鉅額交易
2023/05/05	25	70.00	78.1	69.24	69.50	-53.1	1,486	-3.57%
2023/05/04	44	68.61	5	69.42	69.40	39	1,453	2.68%
2023/05/03	1	68.40	21	67.78	67.60	-20	1,412	-1.42%
2023/04/28	76	65.81	0	0.00	65.50	76	1,371	5.54%
2023/04/27	2	64.90	0	0.00	64.80	2	1,354	0.15%
2023/04/26	2	62.80	1	63.50	63.20	1	1,337	0.07%
2023/04/25	0	0.00	1	63.80	62.50	-1	1,327	-0.08%
2023/04/24	1	63.80	1	64.20	63.70	0	1,310	0.00%
2023/04/21	1	62.90	4	62.78	62.70	-3	1,307	-0.23%
2023/04/20	1	63.70	7	63.77	63.70	-6	1,283	-0.47%
2023/04/19	7	64.57	7	64.16	63.70	0	1,265	0.00%
2023/04/18	0	0.00	7	67.23	66.70	-7	1,197	-0.58%
2023/04/17	12	67.68	19	67.62	67.60	-7	1,184	-0.59%
2023/04/14	2	68.10	56	68.02	67.40	-54	1,171	-4.61%
2023/04/13	38	68.75	30	69.62	68.40	8	1,144	0.70%
2023/04/12	1	70.50	27	70.65	70.50	-26	1,104	-2.35%
2023/04/11	0	0.00	4	67.83	68.50	-4	1,031	-0.39%
2023/04/10	2	67.80	5	67.90	68.30	-3	989	-0.30%
2023/04/07	38	66.87	0	0.00	67.60	38	962	3.95%
2023/04/06	5	66.26	0	0.00	67.40	5	944	0.53%
2023/03/31	41	66.63	3	66.53	66.80	38	931	4.08%
2023/03/30	1	67.00	15	67.67	67.60	-14	904	-1.55%
2023/03/29	0	0.00	2	65.75	65.70	-2	848	-0.24%
2023/03/28	26	65.27	0	0.00	64.00	26	823	3.16%
2023/03/27	2	67.30	5	68.22	68.50	-3	767	-0.39%
2023/03/24	3	67.17	1	67.70	67.10	2	750	0.27%
2023/03/23	1	67.40	10	66.99	67.50	-9	737	-1.22%
2023/03/22	15	66.51	4	66.68	66.50	11	722	1.52%
2023/03/21	22	66.08	1	66.90	65.80	21	708	2.96%
2023/03/20	6	65.95	2	66.20	66.30	4	702	0.57%
2023/03/17	5	64.70	4	65.45	66.30	1	693	0.14%
2023/03/16	2	63.70	1	64.70	64.30	1	669	0.15%
2023/03/15	9	65.34	1	65.80	64.70	8	655	1.22%
2023/03/14	2	65.80	10	65.68	65.50	-8	649	-1.23%
2023/03/13	13	65.12	5	65.74	65.50	8	638	1.25%
2023/03/10	4	65.08	9	65.46	65.80	-5	613	-0.82%
2023/03/09	2	65.70	0	0.00	66.10	2	597	0.33%
2023/03/08	0	0.00	5	65.58	66.20	-5	591	-0.85%
2023/03/07	2	64.55	2	64.40	64.40	0	564	0.00%
2023/03/06	12	65.97	26	66.30	64.90	-14	551	-2.54%
2023/03/03	12	64.17	11	64.25	64.20	1	502	0.20%
2023/03/02	19	63.38	11	63.45	64.40	8	501	1.60%
2023/03/01	4	62.55	6	62.60	63.00	-2	450	-0.44%
2023/02/24	14	62.26	2	61.55	62.40	12	432	2.78%
2023/02/23	2	61.70	0	0.00	61.50	2	409	0.49%
2023/02/22	0	0.00	5	60.70	60.90	-5	388	-1.29%
2023/02/21	0	0.00	0	58.70	58.80	0	355	-0.01%
2023/02/20	1	58.50	1	59.50	58.50	0	353	0.00%
2023/02/17	2	58.80	0	0.00	59.00	2	338	0.59%
2023/02/15	0	0.00	1	55.40	55.40	-1	320	-0.31%
2023/02/13	2	58.40	1	58.00	57.40	1	303	0.33%
2023/02/10	1	57.80	3	57.80	57.80	-2	297	-0.67%
2023/02/09	4	57.20	0	0.00	58.00	4	290	1.38%
2023/02/07	0	0.00	10	56.14	56.10	-10	259	-3.85%
2023/02/06	0	0.00	1	56.20	54.70	-1	244	-0.41%
2023/02/02	0	0.00	0.1	54.80	54.60	-0.1	212	-0.03%
2023/01/31	0	0.00	1	52.00	52.70	-1	185	-0.54%
2023/01/30	0	0.00	0.2	51.03	51.60	-0.2	174	-0.09%
2023/01/17	1	48.80	0	0.00	48.50	1	159	0.63%
2023/01/16	0	0.00	10	48.80	48.80	-10	158	-6.32%
2023/01/09	0	0.00	1.1	49.00	49.30	-1.1	150	-0.73%
2023/01/06	0	48.00	0.7	48.00	48.30	-0.7	144	-0.50%
2023/01/05	0	0.00	0	47.80	47.00	0	144	0.00%
2023/01/04	0	0.00	0.7	46.90	47.00	-0.7	145	-0.48%
2022/12/19	0	0.00	4	47.88	47.80	-4	150	-2.66%
2022/12/01	1	47.90	0	0.00	47.90	1	142	0.70%
2022/11/24	0	0.00	3	47.55	48.00	-3	135	-2.21%
2022/11/21	0	0.00	10	44.52	44.65	-10	124	-8.00%
2022/11/18	0	0.00	1	44.75	44.60	-1	125	-0.80%
2022/11/14	0	0.00	1	43.80	43.70	-1	123	-0.81%
2022/11/09	18	42.36	0	0.00	42.70	18	121	14.87%
2022/11/04	0	0.00	1	41.45	42.30	-1	130	-0.77%
2022/09/29	0	0.00	3.1	39.85	39.90	-3.1	175	-1.77%
2022/09/28	1	40.55	0.2	40.58	39.70	0.8	177	0.45%
2022/09/26	12	40.87	0	0.00	40.75	12	182	6.58%
2022/09/14	10	42.60	0	0.00	43.20	10	208	4.79%
2022/09/06	10	43.23	1	43.85	42.75	9	223	4.03%
2022/09/05	1	44.00	0	0.00	43.85	1	224	0.45%
2022/09/01	2	44.50	0	0.00	44.60	2	227	0.88%
2022/08/29	27	43.95	11	43.84	44.10	16	229	6.98%
2022/08/26	7	43.90	2	44.45	44.85	5	227	2.20%
2022/08/25	0	0.00	1	43.10	43.35	-1	222	-0.43%
2022/08/23	10	42.63	1	42.75	42.80	9	231	3.89%
2022/08/22	15	42.70	0	0.00	42.80	15	233	6.43%
2022/08/19	10	42.75	2	42.75	42.90	8	233	3.43%
2022/08/17	11	42.50	0	0.00	42.60	11	234	4.70%
2022/08/16	39	42.63	0	0.00	42.55	39	234	16.61%
2022/08/12	15	42.03	1	42.30	42.25	14	230	6.07%
2022/08/11	8	41.10	2	41.38	41.50	6	227	2.64%
2022/08/10	2	40.30	1	40.40	40.40	1	225	0.44%
2022/08/02	2	39.95	0	0.00	40.00	2	242	0.83%
2022/07/20	5	40.60	1	40.45	40.50	4	251	1.59%
2022/07/19	0	0.00	2	40.05	40.30	-2	254	-0.79%
2022/07/18	5	42.87	0	0.00	43.15	5	251	1.99%
2022/07/01	1	41.85	0	0.00	41.30	1	234	0.43%
2022/06/30	3	42.90	0	0.00	42.70	3	229	1.31%
2022/06/29	0	0.00	4.1	43.84	43.90	-4.1	227	-1.80%
2022/06/27	3	43.80	0	0.00	44.50	3	228	1.31%
2022/06/23	4	43.08	4	42.25	42.25	0	221	0.00%
2022/06/22	9	43.78	3	43.20	43.20	6	216	2.77%
2022/06/21	2	44.65	2	44.90	44.90	0	209	0.00%
2022/06/16	0	0.00	0	47.80	46.55	0	201	-0.01%
2022/06/14	0	0.00	2	47.40	47.60	-2	205	-0.98%
2022/06/13	1	47.85	0	0.00	47.75	1	204	0.49%
2022/06/10	10	48.55	1	49.00	48.90	9	204	4.40%
2022/05/31	0	0.00	1	49.30	49.65	-1	218	-0.46%
2022/05/13	1	46.00	6	46.10	46.00	-5	223	-2.23%
2022/05/12	5	46.50	0	0.00	45.90	5	223	2.24%
2022/05/11	1	47.20	0	0.00	46.85	1	219	0.46%
2022/05/10	4	47.65	0	0.00	47.80	4	218	1.83%
2022/05/09	1	48.25	0	0.00	48.25	1	215	0.46%
2022/05/04	1	48.85	0	0.00	49.00	1	217	0.46%
2022/04/29	5	49.65	0	0.00	49.50	5	218	2.29%
2022/04/25	2	50.80	0	0.00	50.60	2	216	0.93%
2022/04/22	0	0.00	2	52.10	52.10	-2	214	-0.93%
2022/03/31	0	0.00	3	55.60	55.40	-3	390	-0.77%
2022/03/17	0	0.00	2	54.50	54.40	-2	493	-0.41%
2022/03/15	1	52.00	0	0.00	51.90	1	490	0.20%
2022/03/11	2	51.70	0	0.00	51.70	2	494	0.40%
2022/03/07	2	53.50	0	0.00	53.50	2	518	0.39%
2022/03/04	0	55.20	0	0.00	55.50	0	526	0.00%
2022/02/24	6	55.92	0	0.00	54.80	6	572	1.05%
2022/02/22	1	56.70	0	0.00	56.20	1	584	0.17%
2022/02/21	0	0.00	1	57.60	57.60	-1	598	-0.17%
2022/02/16	2	57.20	0	0.00	57.10	2	614	0.33%
2022/02/10	0	0.00	0	57.30	57.60	0	646	0.00%
2022/01/21	0	0.00	1	56.00	56.00	-1	713	-0.14%
2022/01/18	0	0.00	1	56.80	56.20	-1	726	-0.14%
2022/01/14	0	0.00	2	55.30	55.30	-2	744	-0.27%
2022/01/13	3	56.07	0	0.00	55.90	3	744	0.41%
2022/01/12	1	56.00	21	56.67	56.30	-20	742	-2.69%
2022/01/11	2	58.05	36	58.13	57.40	-34	736	-4.62%
2022/01/10	0	0.00	2	59.70	59.70	-2	700	-0.29%
2022/01/07	2	59.20	0	0.00	59.30	2	690	0.29%
2022/01/05	1	62.50	1	61.80	61.90	0	689	0.00%
2021/12/28	0	0.00	2	61.10	61.00	-2	715	-0.28%
2021/12/27	0	0.00	10	61.00	61.60	-10	731	-1.37%
2021/12/22	3	60.63	0	0.00	60.50	3	788	0.38%
2021/12/17	0	0.00	3	62.50	62.30	-3	864	-0.35%
2021/12/16	1	62.00	0	0.00	62.00	1	839	0.12%
2021/12/15	0	0.00	1	61.00	61.40	-1	820	-0.12%
2021/12/08	1	60.00	0	0.00	59.60	1	911	0.11%
2021/12/02	1	60.10	0	0.00	60.10	1	972	0.10%
2021/12/01	3	61.80	0	0.00	61.50	3	993	0.30%
2021/11/25	0	61.90	0	0.00	62.30	0	1,189	0.00%
2021/11/24	0	0.00	1	62.10	62.70	-1	1,190	-0.08%
2021/11/23	2	62.60	59	62.81	62.40	-57	1,194	-4.77%
2021/11/12	0	0.00	2	64.00	64.20	-2	1,258	-0.16%
2021/11/11	3	64.27	0	0.00	64.10	3	1,268	0.24%
2021/11/10	0	0.00	2	65.05	65.30	-2	1,273	-0.16%
2021/11/09	0	0.00	3	64.40	64.60	-3	1,280	-0.23%
2021/11/08	0	0.00	1	64.40	64.30	-1	1,281	-0.08%
2021/11/04	0	0.00	2	65.45	65.10	-2	1,350	-0.15%
2021/11/03	0	0.00	1	64.90	65.20	-1	1,363	-0.07%
2021/11/02	1	64.10	40.3	63.78	63.70	-39.3	1,375	-2.86%
2021/11/01	0	0.00	2	65.20	65.20	-2	1,378	-0.15%
2021/10/29	0	0.00	3	63.80	63.80	-3	1,378	-0.22%
2021/10/28	0	0.00	2	63.00	62.90	-2	1,398	-0.14%
2021/10/26	3	62.77	0	0.00	62.40	3	1,496	0.20%
2021/10/22	2	62.80	0	0.00	63.20	2	1,608	0.12%
2021/10/21	2	62.50	0	0.00	61.60	2	1,622	0.12%
2021/10/19	5	61.12	2	61.40	61.20	3	1,667	0.18%
2021/10/15	0.6	59.00	0	0.00	59.10	0.6	1,792	0.03%
2021/10/13	1	58.40	8	57.74	58.00	-7	1,833	-0.38%
2021/10/12	3	59.27	0	0.00	58.90	3	1,864	0.16%
2021/10/08	0	0.00	40	61.05	61.00	-40	1,936	-2.07%
2021/10/07	21	60.81	1.2	61.16	60.80	19.8	1,960	1.01%
2021/10/04	3	60.33	0	0.00	60.00	3	2,185	0.14%
2021/10/01	1	61.50	0	0.00	61.10	1	2,197	0.05%
2021/09/30	11	62.98	35	62.81	62.80	-24	2,190	-1.10%
2021/09/29	10	64.53	0	0.00	62.80	10	2,189	0.46%
2021/09/28	8	65.00	2	65.25	65.00	6	2,177	0.28%
2021/09/27	27	65.92	5	64.80	64.80	22	2,161	1.02%
2021/09/24	42	64.39	0	0.00	65.00	42	2,147	1.96%
2021/09/17	0	0.00	2	63.60	63.30	-2	2,129	-0.09%
2021/09/15	17	63.21	0	0.00	63.50	17	2,142	0.79%
2021/09/14	5	65.30	0	0.00	64.90	5	2,129	0.23%
2021/09/13	30	66.42	0	0.00	66.10	30	2,125	1.41%
2021/09/10	0	0.00	2	67.90	67.90	-2	2,091	-0.10%
2021/09/09	0	0.00	3	66.70	66.80	-3	2,095	-0.14%
2021/09/08	2	66.70	6	65.97	65.40	-4	2,091	-0.19%
2021/09/07	0.5	68.60	2	68.35	69.00	-1.5	2,079	-0.07%
2021/09/03	2	70.00	0	0.00	70.90	2	2,058	0.10%
2021/09/02	2	70.80	8	71.71	71.80	-6	2,038	-0.29%
2021/09/01	22	70.38	24	71.38	70.30	-2	1,967	-0.10%
2021/08/31	6	69.10	155	69.48	69.60	-149	1,894	-7.86%	大賣/鉅額交易
2021/08/30	2	67.20	1	67.20	67.60	1	1,866	0.05%
2021/08/27	2	67.00	0	0.00	67.00	2	1,864	0.11%
2021/08/26	20	68.86	107	68.39	67.80	-87	1,856	-4.69%	大賣/
2021/08/25	0	0.00	48	65.10	65.70	-48	1,801	-2.66%
2021/08/23	0	0.00	2	62.90	62.90	-2	1,798	-0.11%
2021/08/20	2	62.00	0	0.00	61.50	2	1,798	0.11%
2021/08/16	2	63.50	0	0.00	64.00	2	1,784	0.11%
2021/08/13	2	65.10	0	0.00	65.10	2	1,773	0.11%
2021/08/12	2	66.75	0	0.00	67.00	2	1,763	0.11%
2021/08/11	2	67.75	0	0.00	66.80	2	1,775	0.11%
2021/08/10	2	69.20	0	0.00	70.50	2	1,750	0.11%
2021/08/09	2	70.50	3	70.80	70.80	-1	1,751	-0.06%
2021/08/05	0	0.00	2	71.70	71.70	-2	1,756	-0.11%
2021/08/03	4	70.98	5	71.60	72.20	-1	1,801	-0.06%
2021/07/30	14	72.39	0	0.00	71.40	14	1,781	0.79%
2021/07/29	0	0.00	5	74.02	72.70	-5	1,752	-0.29%
2021/07/28	4	68.98	0	0.00	70.60	4	1,701	0.24%
2021/07/26	0	0.00	2	72.45	72.30	-2	1,682	-0.12%
2021/07/23	2	70.70	0	0.00	70.20	2	1,684	0.12%
2021/07/22	3	72.30	0	0.00	71.40	3	1,695	0.18%
2021/07/21	2	74.00	5	73.32	73.90	-3	1,638	-0.18%
2021/07/20	2	71.05	4	71.20	70.90	-2	1,570	-0.13%
2021/07/16	3	72.30	2	72.50	73.30	1	1,551	0.06%
2021/07/15	3	74.40	15	73.21	74.00	-12	1,518	-0.79%
2021/07/14	0	0.00	9	69.12	68.20	-9	1,448	-0.62%
2021/07/13	61	70.63	44	71.72	69.50	17	1,435	1.18%
2021/07/12	21	69.70	2	70.90	70.40	19	1,340	1.42%
2021/07/09	5	69.32	5.2	69.12	70.00	-0.2	1,272	-0.02%
2021/07/08	0	0.00	2.3	67.11	67.60	-2.3	1,256	-0.18%
2021/07/07	3	65.80	1	66.60	65.50	2	1,307	0.15%
2021/07/06	2	65.80	2.1	66.19	65.50	-0.1	1,479	0.00%
2021/07/05	2	65.30	2	66.20	66.40	0	1,498	0.00%
2021/06/29	1	64.30	7	64.87	64.60	-6	1,587	-0.38%
2021/06/25	5	64.90	2	65.00	64.00	3	1,605	0.19%
2021/06/24	6	64.65	2	64.60	64.90	4	1,620	0.25%
2021/06/21	4	62.00	0	0.00	62.00	4	1,640	0.24%
2021/06/17	2	63.90	0	0.00	63.90	2	1,651	0.12%
2021/06/15	10	63.74	6	63.08	63.70	4	1,707	0.23%
2021/06/11	1	62.20	8	61.63	62.00	-7	1,721	-0.41%
2021/06/10	4	60.85	2	61.00	61.00	2	1,728	0.12%
2021/06/09	6	60.00	6	60.00	60.10	0	1,738	0.00%
2021/06/08	18	60.59	14	60.86	60.40	4	1,800	0.22%
2021/06/02	2	57.80	3	58.80	57.70	-1	2,068	-0.05%
2021/05/28	1	56.00	0	0.00	56.00	1	2,232	0.04%
2021/05/25	0	0.00	1	56.10	55.50	-1	2,351	-0.04%
2021/05/21	1	54.70	0	0.00	54.70	1	2,432	0.04%
2021/05/19	0	0.00	2	53.60	54.00	-2	2,608	-0.08%
2021/05/18	1	52.00	0	0.00	53.00	1	2,711	0.04%
2021/05/17	2	50.20	0	0.00	49.70	2	2,759	0.07%
2021/05/14	2	55.00	0	0.00	54.50	2	2,730	0.07%
2021/05/13	2	53.90	2	56.75	56.40	0	2,724	0.00%
2021/05/12	5	56.22	7	57.97	56.70	-2	2,712	-0.07%
2021/05/11	6	62.33	1	64.50	61.50	5	2,706	0.18%
2021/05/10	3	66.00	2	65.80	66.00	1	2,715	0.04%
2021/05/07	4.3	64.45	3	65.50	64.80	1.3	2,891	0.04%
2021/05/05	0	0.00	5	64.48	64.50	-5	3,163	-0.16%
2021/05/04	2	61.80	0	0.00	61.80	2	3,147	0.06%
2021/05/03	2	63.50	0	0.00	63.20	2	3,129	0.06%
2021/04/29	0	0.00	1	67.20	65.50	-1	3,120	-0.03%
2021/04/28	5	66.20	0	0.00	66.80	5	3,109	0.16%
2021/04/26	2	64.70	0	0.00	64.60	2	3,122	0.06%
2021/04/20	1	65.20	1	66.00	66.90	0	3,152	0.00%
2021/04/19	0	0.00	5	65.20	66.20	-5	3,171	-0.16%
2021/04/16	2	62.55	0	0.00	63.40	2	3,170	0.06%
2021/04/15	0	0.00	2	63.10	63.20	-2	3,178	-0.06%
2021/04/14	26	64.31	10	62.75	62.80	16	3,259	0.49%
2021/04/13	0	0.00	1	65.80	64.80	-1	3,294	-0.03%
2021/04/12	44	68.52	30	68.14	68.80	14	3,249	0.43%
2021/04/09	2	66.20	0	0.00	66.70	2	3,083	0.06%
2021/04/08	34	66.78	34	66.58	67.20	0	3,083	0.00%
2021/04/07	0	0.00	1	65.90	66.90	-1	3,048	-0.03%
2021/04/06	1	63.90	17	63.89	63.80	-16	3,034	-0.53%
2021/04/01	2	64.10	0	0.00	63.90	2	3,110	0.06%
2021/03/30	0	0.00	5	65.50	64.90	-5	3,135	-0.16%
2021/03/29	25	65.64	24	65.65	65.50	1	3,130	0.03%
2021/03/26	2	64.10	0	0.00	64.40	2	3,117	0.06%
2021/03/25	0	0.00	4	64.05	63.80	-4	3,124	-0.13%
2021/03/24	3	63.40	6	64.10	63.40	-3	3,165	-0.09%
2021/03/19	1	66.50	0	66.50	66.40	1	3,126	0.03%
2021/03/18	1	66.40	1	65.70	66.50	0	3,100	0.00%
2021/03/17	13	64.28	4	66.33	64.10	9	3,071	0.29%
2021/03/16	10	66.10	3	65.90	65.70	7	3,045	0.23%
2021/03/15	1	66.10	5.1	66.33	66.60	-4.1	3,052	-0.13%
2021/03/12	9	67.28	12	66.88	66.60	-3	3,041	-0.10%
2021/03/11	12	66.80	11	66.71	66.60	1	2,988	0.03%
2021/03/10	17	65.54	37.1	65.17	67.00	-20.1	2,895	-0.69%
2021/03/09	12	63.68	3	63.27	63.90	9	2,836	0.32%
2021/03/08	16.1	65.10	2	66.65	64.40	14.1	2,805	0.50%
2021/03/05	10	64.50	1	63.10	64.80	9	2,724	0.33%
2021/03/04	2	62.50	29	63.50	63.70	-27	2,697	-1.00%
2021/03/03	26	63.16	28	65.04	63.40	-2	2,717	-0.07%
2021/03/02	27	62.79	12	62.84	63.80	15	2,651	0.57%
2021/02/26	12	62.10	16	61.99	62.70	-4	2,631	-0.15%
2021/02/25	72	62.65	5	62.50	62.20	67	2,625	2.55%
2021/02/24	32	62.20	2	62.75	62.20	30	2,613	1.15%
2021/02/23	0	0.00	1	63.20	63.20	-1	2,586	-0.04%
2021/02/22	243	63.30	237	62.11	61.90	6	2,538	0.24%	大買/大賣/
2021/02/19	276	59.82	144	60.85	60.90	132	2,440	5.41%	大買/大賣/鉅額交易
2021/02/18	21	58.99	23	58.19	61.00	-2	2,421	-0.08%
2021/02/17	0	0.00	1	57.40	57.40	-1	2,327	-0.04%
2021/02/05	1	53.80	1	54.00	54.00	0	2,285	0.00%
2021/02/04	6	54.78	6	54.20	54.10	0	2,273	0.00%
2021/02/02	9	54.64	7	54.70	55.20	2	2,245	0.09%
2021/02/01	2	54.00	4	53.20	55.00	-2	2,210	-0.09%
2021/01/29	24	55.73	23	55.26	54.40	1	2,165	0.05%
2021/01/28	13	57.47	25	57.99	58.60	-12	1,969	-0.61%
2021/01/27	5	55.22	17	55.70	56.40	-12	1,780	-0.67%
2021/01/26	22	53.14	4	52.50	52.90	18	1,638	1.10%
2021/01/25	67	51.48	0	0.00	52.40	67	1,618	4.14%
2021/01/22	100	51.50	0	0.00	52.00	100	1,609	6.22%
2021/01/21	2	51.80	1	51.30	51.40	1	1,596	0.06%
2021/01/20	5	51.72	0	0.00	52.10	5	1,582	0.32%
2021/01/19	3	53.90	1	54.80	53.40	2	1,553	0.13%
2021/01/18	20	50.90	0	0.00	53.00	20	1,520	1.32%
2021/01/15	1	53.20	0	0.00	52.10	1	1,501	0.07%
2021/01/14	5	52.80	0	0.00	53.10	5	1,476	0.34%
2021/01/13	1	52.40	5	51.60	52.20	-4	1,462	-0.27%
2021/01/12	1	52.40	0	0.00	51.90	1	1,440	0.07%
2021/01/11	1	54.50	0	0.00	53.80	1	1,396	0.07%
2021/01/08	6	54.50	38	55.18	54.50	-32	1,367	-2.34%
2021/01/07	28	57.18	4	57.80	56.50	24	1,337	1.79%
2021/01/06	6	56.48	7	56.07	57.60	-1	1,246	-0.08%
2021/01/05	5	54.30	7	54.50	54.50	-2	1,160	-0.17%
2021/01/04	12	52.85	6	53.55	53.50	6	1,122	0.53%
2020/12/31	2	53.05	1	53.80	52.50	1	1,106	0.09%
2020/12/30	3	52.87	0	0.00	52.50	3	1,077	0.28%
2020/12/29	59	53.14	9	53.52	53.00	50	1,060	4.71%
2020/12/28	17	53.75	180	53.66	54.50	-163	993	-16.40%	大賣/鉅額交易
2020/12/25	2	52.70	8	52.25	51.70	-6	904	-0.66%
2020/12/24	0	0.00	2	51.70	51.50	-2	870	-0.23%
2020/12/23	0	0.00	2	49.20	49.50	-2	843	-0.24%
2020/12/22	5	49.60	0	0.00	48.00	5	845	0.59%
2020/12/21	0	0.00	1	49.95	49.95	-1	831	-0.12%
2020/12/18	9	52.01	7	52.76	50.60	2	818	0.24%
2020/12/17	0	0.00	31	51.81	51.70	-31	764	-4.06%
2020/12/16	1	50.70	0	0.00	50.70	1	740	0.14%
2020/12/11	1	50.30	8	50.46	50.20	-7	722	-0.97%
2020/12/10	0	0.00	2	51.90	52.00	-2	706	-0.28%
2020/12/09	0	0.00	8	51.66	52.40	-8	693	-1.15%
2020/12/08	0	0.00	1	49.95	50.00	-1	669	-0.15%
2020/12/07	3	49.83	3	49.77	49.40	0	664	0.00%
2020/12/04	6	50.50	1	50.40	50.50	5	648	0.77%
2020/12/03	7	50.53	14	50.40	50.60	-7	644	-1.09%
2020/12/02	1	51.40	0	0.00	50.70	1	644	0.16%
2020/12/01	2	51.00	1	51.20	51.00	1	650	0.15%
2020/11/30	4	51.23	3	51.80	51.90	1	651	0.15%
2020/11/27	29	51.35	77	51.87	51.30	-48	638	-7.52%
2020/11/26	2	50.85	48	50.68	51.10	-46	607	-7.57%
2020/11/25	96	48.91	5	48.86	49.05	91	582	15.62%
2020/11/24	156	49.13	2	49.58	48.90	154	604	25.48%	大買/鉅額交易
2020/11/23	17	48.76	2	48.93	49.10	15	575	2.61%
2020/11/20	1	47.20	0	0.00	47.25	1	530	0.19%
2020/11/19	1	48.10	0.2	48.00	47.65	0.8	521	0.16%
2020/11/18	58	47.98	30	47.15	47.60	28	511	5.48%
2020/11/17	36	47.63	6	47.61	47.70	30	501	5.98%
2020/11/16	0	0.00	1	46.40	47.00	-1	491	-0.20%
2020/11/13	25.2	45.24	2	45.43	45.80	23.2	528	4.39%
2020/11/10	3	44.70	0	0.00	44.95	3	519	0.58%
2020/11/09	0	0.00	2	45.10	44.85	-2	523	-0.38%
2020/11/06	2	44.20	0	0.00	44.40	2	523	0.38%
2020/11/03	2	43.40	7	43.90	43.95	-5	536	-0.93%
2020/11/02	0	0.00	1	43.10	43.40	-1	542	-0.18%
2020/10/26	1	43.35	0	0.00	43.35	1	558	0.18%
2020/10/23	1	43.25	0	0.00	43.25	1	561	0.18%
2020/10/22	11	43.10	0	0.00	43.10	11	575	1.91%
2020/10/19	0	0.00	1	43.30	43.30	-1	626	-0.16%
2020/10/15	1	42.75	0	0.00	42.80	1	636	0.16%
2020/10/05	1	42.80	0	0.00	43.10	1	739	0.14%
2020/09/25	2	41.15	29	41.25	40.95	-27	852	-3.17%
2020/09/24	6	42.50	0	0.00	42.30	6	859	0.70%
2020/09/23	14	43.10	0	0.00	43.10	14	864	1.62%
2020/09/18	0	0.00	2	44.13	44.10	-2	926	-0.22%
2020/09/15	1	43.65	1	43.90	44.05	0	951	0.00%
2020/09/11	0	0.00	21	43.34	43.60	-21	973	-2.16%
2020/09/09	1	44.20	1	44.55	44.70	0	980	0.00%
2020/09/08	0	0.00	5	44.76	44.65	-5	987	-0.51%
2020/09/07	1	45.65	1	45.80	44.90	0	994	0.00%
2020/09/04	5	44.98	1	45.70	45.65	4	1,005	0.40%
2020/09/03	4	45.29	2	45.95	45.00	2	995	0.20%
2020/09/02	1	45.20	0	0.00	45.20	1	994	0.10%
2020/09/01	0	0.00	10	44.95	45.15	-10	1,007	-0.99%
2020/08/31	35	45.66	0	0.00	45.55	35	1,005	3.48%
2020/08/28	2	45.10	32	44.85	45.00	-30	1,012	-2.96%
2020/08/25	26	43.45	1	43.85	43.20	25	1,042	2.40%
2020/08/24	6	43.02	0	0.00	42.90	6	1,052	0.57%
2020/08/21	6	43.96	3	44.02	43.70	3	1,060	0.28%
2020/08/20	5	44.25	0	0.00	43.80	5	1,070	0.47%
2020/08/19	5	45.80	3	45.88	46.35	2	1,049	0.19%
2020/08/12	1	43.95	1	44.00	43.95	0	1,061	0.00%
2020/08/11	51	43.09	0	0.00	42.95	51	1,067	4.78%
2020/08/10	10	44.30	2	44.90	44.35	8	1,073	0.74%
2020/08/07	1	44.70	3	44.90	44.70	-2	1,089	-0.18%
2020/07/23	1	46.50	8	46.49	46.35	-7	1,184	-0.59%
2020/07/22	5	47.05	0	0.00	47.10	5	1,179	0.42%
2020/07/21	3	47.20	0	0.00	47.15	3	1,176	0.25%
2020/07/20	1	47.45	0	0.00	47.50	1	1,168	0.09%
2020/07/16	4	47.00	1	47.30	47.05	3	1,154	0.26%
2020/07/15	4	49.06	0	0.00	49.00	4	1,146	0.35%
2020/07/13	1	49.50	7	49.46	49.40	-6	1,124	-0.53%
2020/07/10	7	49.95	10	49.53	49.30	-3	1,118	-0.27%
2020/07/09	1	52.10	6	52.50	52.30	-5	1,082	-0.46%
2020/07/08	3	51.60	0	0.00	51.90	3	1,075	0.28%
2020/07/07	0	0.00	3	53.50	52.00	-3	1,053	-0.28%
2020/07/06	0	0.00	1	51.90	51.90	-1	1,010	-0.10%
2020/07/03	3	51.03	0	0.00	50.90	3	986	0.30%
2020/07/02	3	50.17	2	50.70	50.70	1	971	0.10%
2020/07/01	0	0.00	1	50.80	50.00	-1	961	-0.10%
2020/06/30	8	50.55	51	49.92	50.60	-43	943	-4.56%
2020/06/18	1	48.70	0	0.00	48.75	1	860	0.12%
2020/06/15	0	0.00	10	49.07	49.15	-10	863	-1.16%
2020/06/12	1	49.60	0	0.00	49.75	1	861	0.12%
2020/06/11	2	50.60	3	50.57	50.00	-1	859	-0.12%
2020/06/10	1	49.95	10	49.91	49.95	-9	843	-1.07%
2020/06/09	6	50.30	6	50.13	50.20	0	856	0.00%
2020/06/08	0	0.00	1	50.00	50.00	-1	850	-0.12%
2020/06/05	11	51.31	1	51.30	51.80	10	823	1.21%
2020/06/04	1	51.60	0	0.00	51.40	1	814	0.12%
2020/06/03	0	0.00	2	49.90	50.50	-2	785	-0.25%
2020/06/02	6	49.80	6	51.08	49.75	0	767	0.00%
2020/06/01	52	50.55	0	0.00	50.80	52	742	7.00%
2020/05/28	4	49.88	0	0.00	49.85	4	696	0.57%
2020/05/27	3	49.18	2	49.30	49.20	1	679	0.15%
2020/05/26	37	48.84	3	48.78	48.75	34	658	5.16%
2020/05/22	10	47.59	0	47.35	47.35	10	637	1.56%
2020/05/21	10	47.65	1	47.45	47.60	9	610	1.47%
2020/05/20	0	0.00	4	46.01	46.30	-4	582	-0.69%
2020/05/18	5	45.60	11	45.75	44.90	-6	564	-1.06%
2020/05/15	0	0.00	4	45.33	45.80	-4	554	-0.72%
2020/05/13	0.4	46.30	0	0.00	46.35	0.4	517	0.08%
2020/05/12	0.6	45.90	2	45.85	45.90	-1.4	506	-0.28%
2020/05/11	0	0.00	2	45.83	46.00	-2	495	-0.40%
2020/05/08	10	44.67	1	44.50	44.75	9	465	1.93%
2020/05/07	46	44.65	1	44.50	44.70	45	443	10.15%
2020/05/06	2	43.90	5	43.67	44.20	-3	414	-0.72%
2020/05/05	0	0.00	1	42.55	42.75	-1	390	-0.26%
2020/05/04	12	41.81	2	42.13	42.30	10	379	2.64%
2020/04/30	1	41.85	0	0.00	42.00	1	376	0.27%
2020/04/29	0	0.00	5	42.23	41.80	-5	380	-1.31%
2020/04/27	4	39.80	1	39.95	39.95	3	372	0.81%
2020/04/23	7	38.70	0	0.00	38.85	7	368	1.90%
2020/04/15	7	38.02	0	0.00	37.80	7	377	1.85%
2020/04/13	9	36.04	4	35.99	35.90	5	374	1.34%
2020/04/07	0.5	33.80	0	0.00	33.80	0.5	364	0.14%
2020/03/18	2	30.30	0	0.00	30.30	2	332	0.60%
2020/03/17	50	31.05	0	0.00	30.55	50	326	15.31%
2020/03/16	35	32.77	0	0.00	32.10	35	319	10.95%
2020/03/13	140	32.85	2	32.90	33.10	138	315	43.74%	大買/鉅額交易
2020/03/12	41	36.70	0	0.00	36.15	41	296	13.82%
2020/03/11	0	0.00	5	38.60	38.50	-5	288	-1.74%
2020/03/10	1	37.50	2	37.25	38.50	-1	286	-0.35%
2020/03/09	10	37.95	0	0.00	37.80	10	283	3.53%
2020/03/04	6	37.96	0	0.00	37.90	6	281	2.13%
2020/03/02	15	38.00	0	0.00	37.90	15	280	5.35%
2020/02/25	1	38.90	0	0.00	38.80	1	274	0.36%
2020/02/12	1	38.20	2	37.70	37.95	-1	276	-0.36%
2020/02/11	12	37.53	0	0.00	37.30	12	274	4.37%
2020/02/05	1	37.10	0	0.00	37.10	1	273	0.37%
2020/01/20	0	0.00	1	40.05	40.05	-1	253	-0.39%
2020/01/15	0	0.00	1	40.25	39.85	-1	259	-0.38%
2020/01/14	1	40.75	0	0.00	40.60	1	263	0.38%
2020/01/07	1	40.40	0	0.00	40.25	1	239	0.42%
2019/12/30	0	0.00	1	40.90	41.05	-1	240	-0.42%
2019/11/29	1	41.45	1	41.70	41.70	0	564	0.00%
2019/11/18	0	0.00	1	41.30	41.30	-1	595	-0.17%
2019/11/12	0.1	41.00	0	0.00	41.05	0.1	611	0.01%
2019/11/08	0	0.00	1	41.35	41.35	-1	612	-0.16%
2019/11/05	1	40.90	1	41.00	41.00	0	620	0.00%
2019/11/01	1	40.85	1	40.80	40.80	0	624	0.00%
2019/10/23	0	0.00	1	42.00	41.80	-1	640	-0.16%
2019/10/22	2	41.90	0	0.00	42.25	2	646	0.31%
2019/10/21	1	41.05	1	41.10	41.10	0	672	0.00%
2019/10/16	1	41.05	3	41.15	41.10	-2	736	-0.27%
2019/10/15	1	40.80	0	0.00	40.80	1	741	0.13%
2019/10/09	1	40.75	0	0.00	40.80	1	763	0.13%
2019/10/08	1	41.15	1	41.05	41.05	0	774	0.00%
2019/10/07	2	41.63	2	41.50	41.50	0	791	0.00%
2019/10/04	3	41.77	3	41.58	41.55	0	792	0.00%
2019/10/02	0	0.00	1	41.65	41.60	-1	794	-0.13%
2019/10/01	2	41.60	2	41.63	41.80	0	798	0.00%
2019/09/27	5	41.57	5	41.34	41.30	0	802	0.00%
2019/09/26	4	41.99	4	41.85	41.85	0	810	0.00%
2019/09/25	2	42.25	2	42.10	42.10	0	817	0.00%
2019/09/24	1	42.55	1	42.60	42.60	0	827	0.00%
2019/09/23	0	0.00	1	42.70	42.80	-1	838	-0.12%
2019/09/20	3	41.90	2	42.10	42.10	1	845	0.12%
2019/09/19	2	42.28	2	42.10	42.10	0	846	0.00%
2019/09/18	1	42.55	0	0.00	42.55	1	861	0.12%
2019/09/17	5	42.45	2	42.20	42.20	3	873	0.34%
2019/09/16	0	0.00	1	42.95	43.00	-1	883	-0.11%
2019/09/11	2	43.35	1	43.20	43.00	1	956	0.10%
2019/09/09	2	44.95	23	45.16	44.70	-21	952	-2.20%
2019/09/06	2	46.83	2	46.58	46.80	0	933	0.00%
2019/09/05	5	44.52	3	45.43	46.15	2	829	0.24%
2019/09/03	1	42.70	1	42.60	42.60	0	775	0.00%
2019/08/30	0	0.00	1	42.25	42.25	-1	768	-0.13%
2019/08/29	0	0.00	1	41.90	41.85	-1	768	-0.13%
2019/08/28	0	0.00	2	41.65	41.65	-2	770	-0.26%
2019/08/27	0	0.00	2	41.70	41.70	-2	775	-0.26%
2019/08/26	3	41.33	0	0.00	41.25	3	778	0.39%
2019/08/23	0	0.00	2	43.15	42.65	-2	778	-0.26%
2019/08/22	0	0.00	2	43.20	43.10	-2	777	-0.26%
2019/08/21	0	0.00	5	43.25	43.20	-5	774	-0.65%
2019/08/20	0	0.00	4	43.04	42.80	-4	779	-0.51%
2019/08/19	6	42.63	0	0.00	43.10	6	790	0.76%
2019/08/16	4	42.08	0	0.00	41.90	4	801	0.50%
2019/08/15	5	40.80	0	0.00	41.70	5	818	0.61%
2019/08/14	1	41.65	5	41.85	41.40	-4	828	-0.48%
2019/08/13	0	0.00	5	41.85	41.25	-5	844	-0.59%
2019/08/05	0	0.00	5	42.50	42.05	-5	887	-0.56%
2019/08/02	1	42.90	3	42.75	42.85	-2	898	-0.22%
2019/08/01	1	43.85	0	0.00	43.80	1	911	0.11%
2019/07/30	0	0.00	5	43.88	43.60	-5	926	-0.54%
2019/07/26	1	44.75	0	0.00	44.80	1	938	0.11%
2019/07/25	6	45.58	0	0.00	45.10	6	960	0.62%
2019/07/24	0	0.00	2	45.90	46.00	-2	983	-0.20%
2019/07/23	15	45.86	0	0.00	45.70	15	1,045	1.43%
2019/07/22	30.4	48.12	30	48.10	48.15	0.4	1,035	0.04%
2019/07/19	0	0.00	15	48.09	47.95	-15	1,023	-1.46%
2019/07/18	0	0.00	1	48.05	48.00	-1	1,014	-0.10%
2019/07/17	0	0.00	1	47.60	47.55	-1	1,049	-0.10%
2019/07/16	4	47.66	0	0.00	47.70	4	1,078	0.37%
2019/07/15	6	47.68	0	0.00	48.10	6	1,114	0.54%
2019/07/12	5	47.04	12	47.11	47.15	-7	1,121	-0.62%
2019/07/08	0	0.00	4	45.18	44.90	-4	1,223	-0.33%
2019/07/03	1	45.35	2	45.45	45.35	-1	1,500	-0.07%
2019/07/02	5	46.40	1	46.30	46.30	4	1,666	0.24%
2019/07/01	5	45.85	0	0.00	45.85	5	1,678	0.30%
2019/06/28	2	45.25	2	45.53	45.10	0	1,705	0.00%
2019/06/26	1	44.55	0	0.00	44.55	1	1,784	0.06%
2019/06/25	1	45.15	40	45.31	44.25	-39	1,827	-2.13%
2019/06/24	48	44.87	8	45.05	45.05	40	1,866	2.14%
2019/06/20	3	44.00	2	44.05	44.00	1	2,008	0.05%
2019/06/19	1	40.75	7	41.95	43.90	-6	2,057	-0.29%
2019/06/18	5	40.12	3	40.20	40.20	2	2,110	0.09%
2019/06/17	5	40.49	5	40.50	40.50	0	2,368	0.00%
2019/06/14	3	41.08	1	41.05	41.05	2	2,555	0.08%
2019/06/10	2	41.95	1	42.15	42.30	1	2,895	0.03%
2019/06/04	0	0.00	1	41.20	41.15	-1	2,902	-0.03%
2019/06/03	1	41.65	1	41.75	41.80	0	2,905	0.00%
2019/05/31	1	42.45	6	42.40	42.65	-5	2,906	-0.17%
2019/05/30	4	42.54	0	0.00	42.25	4	2,910	0.14%
2019/05/28	3	42.17	1	41.40	42.15	2	2,918	0.07%
2019/05/27	2	40.65	1	41.25	41.35	1	2,971	0.03%
2019/05/24	1	41.20	1	40.95	40.95	0	2,990	0.00%
2019/05/23	9	41.12	2	40.88	40.80	7	2,976	0.24%
2019/05/22	3	42.95	3	42.10	42.10	0	2,965	0.00%
2019/05/21	6	42.30	1	42.75	43.50	5	2,956	0.17%
2019/05/20	3	42.72	4	42.93	42.80	-1	2,955	-0.03%
2019/05/17	2	46.28	0	0.00	44.25	2	2,945	0.07%
2019/05/16	13	46.91	9	46.60	46.35	4	2,935	0.14%
2019/05/15	5	46.50	1	46.65	47.20	4	2,935	0.14%
2019/05/14	0	0.00	1	43.85	46.20	-1	2,939	-0.03%
2019/05/10	2	46.30	1	47.40	45.65	1	2,928	0.03%
2019/05/09	2	47.45	0	0.00	47.00	2	2,922	0.07%
2019/05/08	0	0.00	5	49.27	48.80	-5	2,924	-0.17%
2019/05/07	0	0.00	1	49.20	49.00	-1	2,927	-0.03%
2019/05/03	0	0.00	1	49.10	48.55	-1	2,939	-0.03%
2019/05/02	1	48.95	14	48.96	48.65	-13	2,934	-0.44%
2019/04/30	17	47.59	14	46.87	47.75	3	2,919	0.10%
2019/04/29	13	44.63	3	45.38	45.35	10	2,900	0.34%
2019/04/26	3	49.58	3	50.50	49.45	0	2,842	0.00%
2019/04/25	1	50.80	1	51.30	50.70	0	2,860	0.00%
2019/04/24	2	51.55	1	51.70	51.60	1	2,955	0.03%
2019/04/23	3	52.07	4	52.45	51.60	-1	2,971	-0.03%
2019/04/22	0	0.00	3	52.00	50.90	-3	2,931	-0.10%
2019/04/19	1	53.20	22	51.01	51.00	-21	2,935	-0.72%
2019/04/18	2	52.55	0	0.00	52.50	2	2,910	0.07%
2019/04/17	1	53.10	0	0.00	53.10	1	2,919	0.03%
2019/04/16	3	54.20	1	54.80	54.00	2	2,920	0.07%
2019/04/15	1	53.40	0	0.00	54.40	1	2,939	0.03%
2019/04/11	7	53.79	7	54.47	53.30	0	3,038	0.00%
2019/04/10	3	56.33	6	55.85	55.10	-3	2,992	-0.10%
2019/04/09	3	54.70	1	55.90	55.60	2	2,921	0.07%
2019/04/08	2	55.70	6.3	54.89	57.00	-4.3	2,785	-0.16%
2019/04/03	3	52.33	0	0.00	51.90	3	2,628	0.11%
2019/04/02	2	52.55	2	52.80	53.00	0	2,624	0.00%
2019/03/29	2	51.40	2	52.40	52.30	0	2,556	0.00%
2019/03/28	0	0.00	3	52.00	51.70	-3	2,544	-0.12%
2019/03/27	0	0.00	1	52.60	52.00	-1	2,554	-0.04%
2019/03/26	3	52.27	2	52.50	51.90	1	2,516	0.04%
2019/03/25	0	0.00	1	49.15	49.80	-1	2,412	-0.04%
2019/03/21	1	50.20	1	50.40	50.10	0	2,383	0.00%
2019/03/20	2	48.83	19	49.67	49.70	-17	2,303	-0.74%
2019/03/19	8	47.10	22.8	47.92	48.00	-14.8	2,032	-0.73%
2019/03/18	19	45.08	30	45.65	45.90	-11	1,833	-0.60%
2019/03/15	22	43.40	8	43.64	43.65	14	1,676	0.83%
2019/03/14	43	43.61	35	43.03	42.30	8	1,624	0.49%
2019/03/13	6	42.51	14	42.86	43.25	-8	1,541	-0.52%
2019/03/07	1	41.30	0.2	41.00	40.85	0.8	1,518	0.05%
2019/03/06	7	41.20	0	0.00	41.30	7	1,522	0.46%
2019/02/27	0	0.00	2	40.75	41.10	-2	1,564	-0.13%
2019/02/26	1	41.45	0	0.00	41.15	1	1,561	0.06%
2019/02/25	1	41.85	0	0.00	42.15	1	1,518	0.07%
2019/02/18	0	0.00	8	40.80	40.80	-8	1,527	-0.52%
2019/01/24	0.1	41.75	0	0.00	41.70	0.1	1,488	0.01%
2019/01/18	0	0.00	6	42.38	41.80	-6	1,467	-0.41%
2019/01/17	2	41.85	0	0.00	41.85	2	1,467	0.14%
2019/01/16	2	42.98	3	43.42	43.05	-1	1,434	-0.07%
2019/01/15	0	0.00	3	41.32	41.95	-3	1,331	-0.23%
2019/01/14	4	40.46	0	0.00	40.45	4	1,306	0.31%
2019/01/10	5	40.47	1	40.90	40.55	4	1,271	0.31%
2019/01/09	0	0.00	1	41.70	41.50	-1	1,251	-0.08%
2019/01/08	1	41.25	2	41.85	41.40	-1	1,226	-0.08%
2019/01/07	4.1	42.15	2	42.75	41.55	2.1	1,209	0.17%
2019/01/04	13	40.96	13.2	41.49	42.00	-0.2	1,148	-0.02%
2019/01/03	13	40.63	3	40.13	40.65	10	1,075	0.93%
2018/12/24	2	40.53	0	0.00	41.10	2	1,072	0.19%
2018/12/22	1	40.90	0	0.00	40.70	1	1,138	0.09%
2018/12/20	2	40.38	31	40.89	39.60	-29	1,155	-2.51%
2018/12/19	30	39.88	0	0.00	40.25	30	1,109	2.70%
2018/12/18	5	39.50	0	0.00	38.70	5	1,113	0.45%
2018/12/17	6	41.05	11	40.95	40.15	-5	1,104	-0.45%
2018/12/14	29	39.44	26	39.53	39.30	3	1,071	0.28%
2018/12/13	3	38.57	1	38.85	38.90	2	1,063	0.19%
2018/12/04	7	39.39	0	0.00	38.50	7	1,453	0.48%
2018/12/03	1	38.55	1	38.95	39.00	0	1,565	0.00%
2018/11/29	1	37.05	0	0.00	36.95	1	1,669	0.06%
2018/11/28	0	0.00	1	37.50	37.10	-1	1,751	-0.06%
2018/11/27	2	37.38	0	0.00	37.35	2	1,898	0.11%
2018/11/14	1	34.70	3	34.77	34.70	-2	3,585	-0.06%
2018/11/13	1	32.70	1	32.40	32.95	0	3,580	0.00%
2018/11/09	0	0.00	1	32.70	32.10	-1	3,576	-0.03%
2018/11/08	2	32.85	1	32.80	32.80	1	3,571	0.03%
2018/11/06	1	31.80	1	30.85	30.85	0	3,563	0.00%
2018/11/05	1	31.85	0	0.00	31.80	1	3,576	0.03%
2018/11/02	3	32.00	0	0.00	32.00	3	3,584	0.08%
2018/11/01	1	31.00	1	31.45	31.55	0	3,588	0.00%
2018/10/26	0	0.00	2	29.90	29.50	-2	3,618	-0.06%
2018/10/25	0	0.00	15	30.40	30.20	-15	3,608	-0.42%
2018/10/15	0	0.00	1	33.70	33.85	-1	3,570	-0.03%
2018/10/12	1	33.00	0	0.00	33.60	1	3,573	0.03%
2018/10/11	2	32.20	2	32.10	32.20	0	3,599	0.00%
2018/10/09	0	0.00	2	35.30	35.30	-2	3,571	-0.06%
2018/10/05	0	0.00	7	36.07	36.10	-7	3,553	-0.20%
2018/10/04	0	0.00	83	37.54	37.65	-83	3,518	-2.36%
2018/10/03	0	0.00	4	37.65	37.65	-4	3,508	-0.11%
2018/10/01	2	37.40	2	37.58	37.55	0	3,453	0.00%
2018/09/27	5	40.52	0	0.00	39.55	5	3,339	0.15%
2018/09/26	0	0.00	10	40.88	40.75	-10	3,308	-0.30%
2018/09/25	6	42.58	0	0.00	41.25	6	3,301	0.18%
2018/09/21	1	40.70	1.2	41.08	41.20	-0.2	3,277	-0.01%
2018/09/20	2	41.03	10	41.12	40.70	-8	3,264	-0.25%
2018/09/19	10	41.99	5	42.06	41.60	5	3,242	0.15%
2018/09/18	3	43.33	4	42.70	42.40	-1	3,218	-0.03%
2018/09/17	10	41.97	9	42.08	42.00	1	3,168	0.03%
2018/09/14	5	42.05	3	42.05	42.60	2	3,163	0.06%
2018/09/13	1	41.40	2	41.25	41.25	-1	3,219	-0.03%
2018/09/12	5	41.03	7	41.06	41.25	-2	3,205	-0.06%
2018/09/11	37	41.95	5	42.02	42.00	32	3,171	1.01%
2018/09/10	10	42.83	7	41.11	41.00	3	3,131	0.10%
2018/09/07	22	46.83	21	46.28	45.00	1	2,932	0.03%
2018/09/06	2	48.90	2	49.23	49.25	0	2,799	0.00%
2018/09/05	4	49.44	6	49.64	49.20	-2	2,820	-0.07%
2018/09/04	13	49.00	15	49.24	50.20	-2	2,748	-0.07%
2018/09/03	24	50.70	24	50.31	49.45	0	2,662	0.00%
2018/08/31	20	48.54	19	49.36	50.70	1	2,514	0.04%
2018/08/30	3	50.00	11	50.11	49.50	-8	2,420	-0.33%
2018/08/29	10	49.91	4	50.09	50.50	6	2,401	0.25%
2018/08/28	39	51.67	35	51.04	49.70	4	2,270	0.18%
2018/08/27	10	49.26	17	49.52	50.40	-7	1,967	-0.36%
2018/08/24	40	49.63	32.1	50.16	50.80	7.9	1,820	0.44%
2018/08/23	7	48.04	23	48.37	48.40	-16	1,292	-1.24%
2018/08/22	2	43.25	4	43.54	44.00	-2	993	-0.20%
2018/08/21	5	42.91	6	42.60	41.80	-1	925	-0.11%
2018/08/20	33	40.71	26	40.76	40.80	7	838	0.84%
2018/08/13	0	0.00	5	40.04	39.50	-5	963	-0.52%
2018/08/10	0	0.00	3	41.03	40.65	-3	955	-0.31%
2018/08/03	4	39.75	0	0.00	39.75	4	948	0.42%
2018/07/26	1	38.25	0	0.00	38.25	1	980	0.10%
2018/07/24	2	38.00	0	0.00	38.00	2	1,036	0.19%
2018/07/23	0	0.00	1	37.70	37.60	-1	1,038	-0.10%
2018/07/20	4	38.65	6	39.00	38.40	-2	1,042	-0.19%
2018/07/18	9	41.02	14	40.89	40.85	-5	1,062	-0.47%
2018/07/13	0	0.00	3	38.10	38.50	-3	1,108	-0.27%
2018/07/09	3	37.55	0	0.00	37.40	3	1,175	0.26%
2018/07/05	3	38.18	0	0.00	37.75	3	1,243	0.24%
2018/07/02	3	39.20	1	39.20	39.20	2	1,362	0.15%
2018/06/26	2	39.35	0	0.00	39.75	2	1,826	0.11%
2018/06/25	9	40.80	0	0.00	40.75	9	1,884	0.48%
2018/06/22	4	42.68	3	41.90	41.55	1	2,014	0.05%
2018/06/21	0	0.00	2	41.65	42.00	-2	2,037	-0.10%
2018/06/19	2	40.70	0	0.00	40.70	2	2,225	0.09%
2018/06/14	0	0.00	2	41.00	40.80	-2	2,326	-0.09%
2018/06/13	5	42.98	7	41.74	41.20	-2	2,324	-0.09%
2018/06/12	5	41.00	1	40.90	41.00	4	2,259	0.18%
2018/06/11	2	41.50	0	0.00	41.50	2	2,265	0.09%
2018/06/08	0	0.00	2	42.05	41.70	-2	2,280	-0.09%
2018/06/07	4	41.68	1	41.55	41.60	3	2,297	0.13%
2018/06/06	2	41.33	2	42.50	42.50	0	2,320	0.00%
2018/06/05	1	40.80	1	40.35	40.35	0	2,337	0.00%
2018/06/04	1	40.30	3	40.32	40.70	-2	2,346	-0.09%
2018/06/01	4	39.83	0	0.00	39.85	4	2,367	0.17%
2018/05/30	2	39.85	1	40.00	39.75	1	2,403	0.04%
2018/05/29	1	42.60	1	41.60	41.20	0	2,453	0.00%
2018/05/25	1	42.80	0	0.00	42.60	1	2,433	0.04%
2018/05/24	6	41.74	17	42.93	43.05	-11	2,428	-0.45%
2018/05/23	0	0.00	1	39.10	39.60	-1	2,421	-0.04%
2018/05/22	2	39.25	0	0.00	39.05	2	2,533	0.08%
2018/05/14	0	0.00	1	39.45	39.00	-1	2,743	-0.04%
2018/05/11	1	39.10	0	0.00	39.00	1	2,757	0.04%
2018/05/07	0	0.00	2	39.60	39.80	-2	2,908	-0.07%
2018/05/04	2	39.25	0	0.00	38.75	2	2,952	0.07%
2018/05/03	0	0.00	1	40.60	39.80	-1	3,028	-0.03%
2018/05/02	1	40.70	4	41.00	40.30	-3	3,042	-0.10%
2018/04/30	5	37.90	5	37.71	38.80	0	3,032	0.00%
2018/04/23	3	39.10	0	0.00	37.40	3	2,986	0.10%
2018/04/20	2	41.15	1	41.50	41.00	1	2,935	0.03%
2018/04/19	5	42.74	9	42.86	41.80	-4	2,920	-0.14%
2018/04/17	1	41.80	2	41.80	41.35	-1	2,873	-0.03%
2018/04/16	0	0.00	2	41.63	41.40	-2	2,867	-0.07%
2018/04/13	2	42.03	0	0.00	41.40	2	2,881	0.07%
2018/04/12	11	42.24	2	42.30	42.15	9	2,854	0.32%
2018/04/11	1	41.80	0	0.00	41.75	1	2,818	0.04%
2018/04/09	3	42.05	6	42.53	42.55	-3	2,715	-0.11%
2018/04/03	5	41.59	1	41.60	41.60	4	2,680	0.15%
2018/04/02	0	0.00	2	41.50	41.60	-2	2,665	-0.08%
2018/03/31	4	41.84	4	41.91	42.10	0	2,645	0.00%
2018/03/30	17	45.29	12	44.33	41.70	5	2,608	0.19%
2018/03/29	2	43.53	12	43.81	44.65	-10	2,359	-0.42%
2018/03/28	6	41.93	6	40.81	42.20	0	2,225	0.00%
2018/03/27	2	42.63	2	43.85	41.40	0	2,192	0.00%
2018/03/26	7	41.14	18	41.82	43.00	-11	2,046	-0.54%
2018/03/23	10	39.72	32	40.35	40.25	-22	1,935	-1.14%
2018/03/22	3	39.60	41	40.02	39.75	-38	1,809	-2.10%
2018/03/21	1	39.05	13	39.07	39.00	-12	1,723	-0.70%
2018/03/20	20	37.60	53	37.74	37.80	-33	1,642	-2.01%
2018/03/19	30	37.24	0	0.00	37.05	30	1,614	1.86%
2018/03/16	10	37.33	0	0.00	36.95	10	1,607	0.62%
2018/03/15	2	37.75	1	37.15	37.20	1	1,600	0.06%
2018/03/14	1	37.10	3	37.25	37.45	-2	1,594	-0.13%
2018/03/13	6	37.12	2	37.20	37.30	4	1,577	0.25%
2018/03/12	3	37.50	1	37.55	37.50	2	1,548	0.13%
2018/03/09	5	37.53	0	0.00	37.75	5	1,512	0.33%
2018/03/08	2	36.55	10	36.50	36.55	-8	1,456	-0.55%
2018/03/07	1	36.90	0	0.00	36.25	1	1,446	0.07%
2018/03/06	0	0.00	5	37.05	37.00	-5	1,418	-0.35%
2018/03/05	0	0.00	3	36.55	36.70	-3	1,393	-0.22%
2018/03/02	6	37.12	2	36.88	37.00	4	1,368	0.29%
2018/03/01	3	35.90	1	35.85	35.70	2	1,301	0.15%
2018/02/27	1	35.95	0	0.00	35.70	1	1,289	0.08%
2018/02/26	0	0.00	6	36.50	36.00	-6	1,267	-0.47%
2018/02/23	0	0.00	10	37.70	37.30	-10	1,212	-0.82%
2018/02/22	2	38.58	24	38.21	37.50	-22	1,142	-1.93%
2018/02/21	5	37.45	4	37.44	38.20	1	1,028	0.10%
2018/02/12	16	35.36	11	35.15	35.30	5	927	0.54%
2018/02/09	6	34.02	2	34.15	33.65	4	888	0.45%
2018/02/06	12	31.71	41	33.37	32.40	-29	833	-3.48%
2018/02/05	0	0.00	42	33.84	35.00	-42	795	-5.28%
2018/02/02	1	34.45	0	0.00	34.85	1	781	0.13%
2018/02/01	4	35.40	10	36.17	35.20	-6	776	-0.77%
2018/01/31	38	34.94	37	34.93	35.20	1	712	0.14%
2018/01/30	10	34.25	8	35.20	34.25	2	686	0.29%
2018/01/26	15	32.73	11	33.11	33.70	4	579	0.69%
2018/01/25	29	32.59	0	0.00	32.35	29	496	5.84%
2018/01/24	0	0.00	20	31.90	31.90	-20	477	-4.19%
2018/01/22	0	0.00	11	31.15	31.20	-11	448	-2.45%
2018/01/15	0	0.00	2	30.85	30.85	-2	449	-0.45%
2018/01/10	2	31.00	3	30.75	30.60	-1	453	-0.22%
2018/01/09	14	31.56	0	0.00	31.55	14	448	3.12%
2018/01/02	0	0.00	0	30.75	30.75	0	457	-0.01%