百和 (9938)-凱基-彰化券商分點個股進出

台股 » 個股 » 百和 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

百和

(9938)

可現股當沖

股價
60.9
漲跌
▼0.3
漲幅
-0.49%
成交量
2,161張
產業
上市其他類股
417人加入追蹤

立即追蹤
本地時間:13:35(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

百和 (9938)籌碼相關－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	8	61.06	0	0.00	60.90	8	1,159	0.69%
2024/04/17	25	61.12	1	60.80	61.20	24	1,129	2.13%
2024/04/16	43	59.41	4	60.15	60.40	39	1,078	3.61%
2024/04/15	1	61.00	115.3	60.75	60.60	-114.3	1,037	-11.02%	大賣/鉅額交易
2024/04/12	10	58.59	2	58.75	57.90	8	966	0.83%
2024/04/11	2	58.30	3	59.70	58.20	-1	949	-0.11%
2024/04/10	2	58.50	32	58.24	59.00	-30	932	-3.22%
2024/04/09	21	58.10	6	57.80	58.00	15	906	1.65%
2024/04/08	2	57.00	3	56.67	56.50	-1	875	-0.11%
2024/04/01	14	57.05	1	57.00	57.00	13	883	1.47%
2024/03/29	4	57.00	3	57.50	57.50	1	891	0.11%
2024/03/28	2	57.20	3	57.50	57.40	-1	892	-0.11%
2024/03/27	2	56.60	5	56.28	56.20	-3	907	-0.33%
2024/03/25	3	56.73	5	56.30	56.30	-2	920	-0.22%
2024/03/22	7	57.41	5	57.36	57.10	2	929	0.22%
2024/03/21	5	57.40	5	57.54	57.60	0	938	0.00%
2024/03/20	7	58.07	10	57.90	57.80	-3	957	-0.31%
2024/03/19	3	57.90	7	57.71	57.50	-4	955	-0.42%
2024/03/18	13	58.41	16	58.08	58.30	-3	954	-0.31%
2024/03/15	0	0.00	1	57.50	56.20	-1	934	-0.11%
2024/03/14	31	55.48	5	56.20	57.70	26	932	2.79%
2024/03/13	4	54.75	25	54.50	54.50	-21	928	-2.26%
2024/03/11	4	54.78	7	54.84	54.90	-3	965	-0.31%
2024/03/08	6	54.43	1	54.20	54.20	5	989	0.51%
2024/03/07	3	54.57	5	54.70	54.60	-2	1,036	-0.19%
2024/03/06	4	55.48	1	55.50	55.10	3	1,064	0.28%
2024/03/05	1	56.10	0	0.00	56.20	1	1,120	0.09%
2024/03/04	6	56.87	8	56.85	56.60	-2	1,227	-0.16%
2024/03/01	1	57.50	1	57.80	57.20	0	1,285	0.00%
2024/02/29	2	57.15	4	57.65	57.90	-2	1,320	-0.15%
2024/02/27	7	56.23	2	56.70	56.70	5	1,330	0.38%
2024/02/26	1	56.70	2	57.40	57.20	-1	1,326	-0.08%
2024/02/23	2	56.90	2	56.30	56.30	0	1,335	0.00%
2024/02/22	3	57.27	2	57.20	57.00	1	1,340	0.07%
2024/02/21	3	57.20	2	57.20	57.20	1	1,340	0.07%
2024/02/20	22.2	58.08	4	57.60	57.60	18.2	1,342	1.36%
2024/02/19	21	57.15	3	57.20	57.40	18	1,342	1.34%
2024/02/16	4	56.15	23	56.33	56.20	-19	1,349	-1.41%
2024/02/15	0	0.00	22	54.89	55.40	-22	1,362	-1.61%
2024/02/02	1	53.20	0	0.00	53.40	1	1,410	0.07%
2024/02/01	13	54.02	3	53.93	53.90	10	1,439	0.69%
2024/01/30	3	53.50	1	53.50	53.30	2	1,557	0.13%
2024/01/29	1	53.90	0	0.00	54.00	1	1,577	0.06%
2024/01/26	32	53.66	1	53.40	53.40	31	1,612	1.92%
2024/01/25	9	53.39	0	0.00	53.20	9	1,654	0.54%
2024/01/24	24.1	54.86	2	54.30	54.30	22.1	1,655	1.33%
2024/01/23	25	53.74	2	54.40	54.40	23	1,658	1.39%
2024/01/22	10	53.16	1	53.00	53.00	9	1,658	0.54%
2024/01/19	8	52.93	3	53.07	53.10	5	1,665	0.30%
2024/01/18	8	52.78	1	52.60	52.60	7	1,684	0.42%
2024/01/17	10	54.05	46	53.15	52.80	-36	1,693	-2.13%
2024/01/16	20	56.07	28	54.86	54.60	-8	1,698	-0.47%
2024/01/15	2	57.60	2	57.40	57.30	0	1,692	0.00%
2024/01/11	6	57.47	1	57.50	57.70	5	1,799	0.28%
2024/01/10	3	57.40	1	57.60	57.30	2	1,941	0.10%
2024/01/09	2	57.95	0	0.00	57.80	2	1,975	0.10%
2024/01/08	5	58.68	23	58.44	58.50	-18	1,996	-0.90%
2024/01/05	0	0.00	3	57.57	57.70	-3	2,043	-0.15%
2024/01/04	6	57.47	0	0.00	57.40	6	2,050	0.29%
2024/01/03	4	57.55	0	0.00	57.70	4	2,074	0.19%
2024/01/02	5	57.74	0	0.00	57.80	5	2,091	0.24%
2023/12/29	5	57.56	0	0.00	57.60	5	2,122	0.24%
2023/12/28	4	58.13	12	57.93	58.10	-8	2,186	-0.37%
2023/12/27	2	57.90	1	57.80	57.90	1	2,231	0.04%
2023/12/26	9	58.31	10	58.20	58.20	-1	2,305	-0.04%
2023/12/25	32	57.90	0	0.00	58.20	32	2,309	1.39%
2023/12/22	11	58.25	1	57.90	57.90	10	2,306	0.43%
2023/12/21	23	59.13	1	59.00	59.20	22	2,291	0.96%
2023/12/20	6	59.75	2	59.40	59.40	4	2,310	0.17%
2023/12/19	8	59.95	0	0.00	59.40	8	2,318	0.35%
2023/12/18	20	60.48	22	60.19	60.50	-2	2,319	-0.09%
2023/12/15	19	60.94	3	60.80	60.80	16	2,313	0.69%
2023/12/14	14	61.96	2	61.70	61.70	12	2,336	0.51%
2023/12/13	21	62.65	0	0.00	61.70	21	2,372	0.89%
2023/12/12	15	61.95	1	61.80	61.80	14	2,408	0.58%
2023/12/11	3	62.13	1	62.30	62.30	2	2,489	0.08%
2023/12/08	26	62.19	0	0.00	62.00	26	2,672	0.97%
2023/12/07	23	63.11	31	62.92	62.50	-8	2,688	-0.30%
2023/12/06	23	63.50	6	64.10	63.90	17	2,722	0.62%
2023/12/05	15	64.17	1	65.20	64.00	14	2,909	0.48%
2023/12/04	13	64.34	61	65.05	64.50	-48	3,040	-1.58%
2023/12/01	40	62.72	1	63.70	63.70	39	2,993	1.30%
2023/11/30	44	62.63	10	63.06	62.20	34	2,959	1.15%
2023/11/29	27	63.71	202	63.58	64.00	-175	2,901	-6.03%	大賣/鉅額交易
2023/11/28	12	61.90	39.2	62.25	61.90	-27.2	2,802	-0.97%
2023/11/27	48	60.27	6	61.53	61.00	42	2,750	1.53%
2023/11/24	0	0.00	55	60.00	60.20	-55	2,721	-2.02%
2023/11/22	5	58.40	4	59.10	58.90	1	2,737	0.04%
2023/11/21	6	58.88	0	0.00	58.70	6	2,743	0.22%
2023/11/20	5	59.76	6	59.65	59.50	-1	2,752	-0.04%
2023/11/17	8	59.95	6	59.73	59.60	2	2,772	0.07%
2023/11/16	2	58.30	21	59.14	59.30	-19	2,783	-0.68%
2023/11/15	4	57.95	4	58.35	57.50	0	2,769	0.00%
2023/11/14	11	57.55	2	57.20	57.20	9	2,755	0.33%
2023/11/13	8	57.99	9	58.27	58.30	-1	2,746	-0.04%
2023/11/10	13	58.51	7	58.37	58.80	6	2,733	0.22%
2023/11/09	24	60.28	16	61.70	60.00	8	2,698	0.30%
2023/11/08	27	61.23	18	61.61	59.90	9	2,705	0.33%
2023/11/07	8	60.29	19	61.23	61.40	-11	2,651	-0.41%
2023/11/06	6	59.72	3	60.30	60.40	3	2,607	0.12%
2023/11/03	10	59.98	28	60.33	60.00	-18	2,605	-0.69%
2023/11/02	9	59.28	13	59.72	59.30	-4	2,583	-0.15%
2023/11/01	4	58.50	16	58.57	58.60	-12	2,541	-0.47%
2023/10/31	6	58.03	103	57.96	57.40	-97	2,564	-3.78%	大賣/
2023/10/30	5	58.02	3	58.20	58.20	2	2,591	0.08%
2023/10/27	5	57.94	0.1	58.30	58.30	4.9	2,598	0.19%
2023/10/26	14	58.61	9	58.59	58.10	5	2,611	0.19%
2023/10/25	4	58.65	12.5	58.86	59.10	-8.5	2,602	-0.33%
2023/10/24	21	57.98	16.1	57.49	57.90	4.9	2,604	0.19%
2023/10/23	19	58.43	4	58.38	58.30	15	2,577	0.58%
2023/10/20	26	58.98	28.4	58.80	59.20	-2.4	2,552	-0.09%
2023/10/19	149	59.44	142	59.83	59.70	7	2,513	0.28%	大買/大賣/
2023/10/18	34.1	58.80	43	59.50	58.70	-8.9	2,452	-0.36%
2023/10/17	4	56.93	16	57.38	57.20	-12	2,317	-0.52%
2023/10/16	22.1	56.98	24	57.50	56.50	-1.9	2,290	-0.08%
2023/10/13	1.2	56.93	38	56.78	56.90	-36.8	2,292	-1.61%
2023/10/12	13	54.82	0	0.00	54.80	13	2,272	0.57%
2023/10/11	24	54.82	7	55.41	55.20	17	2,264	0.75%
2023/10/06	4	55.25	1	55.70	55.70	3	2,240	0.13%
2023/10/05	11	55.14	0	0.00	55.00	11	2,230	0.49%
2023/10/04	10	54.45	3	54.97	55.60	7	2,218	0.32%
2023/10/03	42	56.23	8	55.96	56.40	34	2,149	1.58%
2023/10/02	18	56.97	30	57.30	57.00	-12	2,106	-0.57%
2023/09/28	15	54.35	13	54.78	54.20	2	2,034	0.10%
2023/09/27	3	53.63	0	0.00	53.60	3	2,031	0.15%
2023/09/26	6	54.05	0	0.00	53.70	6	2,025	0.30%
2023/09/25	4	54.33	21	54.57	54.90	-17	2,014	-0.84%
2023/09/22	8	53.50	0	0.00	53.20	8	1,986	0.40%
2023/09/21	5	53.36	4	54.35	54.20	1	1,969	0.05%
2023/09/20	7	54.46	2	54.50	54.60	5	1,954	0.26%
2023/09/19	7	54.83	4	55.10	54.50	3	1,948	0.15%
2023/09/18	7	55.57	2	56.30	55.40	5	1,907	0.26%
2023/09/15	6	55.25	11	55.20	55.00	-5	1,879	-0.27%
2023/09/14	63	56.52	23	56.30	56.10	40	1,839	2.17%
2023/09/13	11	54.96	142	56.09	56.90	-131	1,754	-7.47%	大賣/鉅額交易
2023/09/12	18	51.99	8	53.04	52.90	10	1,582	0.63%
2023/09/11	77	52.82	4.3	52.55	52.50	72.7	1,579	4.60%
2023/09/08	8	53.16	4	54.55	53.80	4	1,523	0.26%
2023/09/07	1	52.20	138	52.37	52.30	-137	1,322	-10.36%	大賣/鉅額交易
2023/09/06	6	48.26	11	48.24	48.10	-5	1,166	-0.43%
2023/09/05	7	49.59	2	49.90	49.05	5	1,147	0.44%
2023/09/04	9	49.83	2	49.60	49.60	7	1,135	0.62%
2023/09/01	6	49.44	50	48.92	49.95	-44	1,120	-3.93%
2023/08/31	3	48.13	36	48.30	48.15	-33	1,107	-2.98%
2023/08/30	11	47.47	4	47.71	47.90	7	1,099	0.64%
2023/08/29	5	46.68	0	0.00	46.90	5	1,094	0.46%
2023/08/28	5	46.72	0	0.00	46.55	5	1,091	0.46%
2023/08/25	9	46.47	0	0.00	46.80	9	1,075	0.84%
2023/08/24	1	46.50	0	0.00	46.45	1	1,052	0.10%
2023/08/23	27	46.19	2	47.03	47.00	25	1,030	2.43%
2023/08/22	1	46.65	169	46.80	47.65	-168	1,009	-16.64%	大賣/鉅額交易
2023/08/21	4	47.56	83	47.57	47.60	-79	982	-8.04%
2023/08/18	7	47.17	0	0.00	47.20	7	978	0.72%
2023/08/17	7.3	47.78	1	47.85	47.90	6.3	966	0.65%
2023/08/16	0	0.00	1	48.20	48.20	-1	952	-0.11%
2023/08/15	9.5	48.61	2	48.40	48.45	7.5	946	0.79%
2023/08/14	63	48.87	5	48.39	48.35	58	936	6.19%
2023/08/11	2	50.95	1	50.60	50.60	1	903	0.11%
2023/08/10	3	51.70	0	0.00	51.60	3	888	0.34%
2023/08/09	2	52.40	3	52.10	52.30	-1	884	-0.11%
2023/08/08	4	53.65	3	53.47	53.50	1	861	0.12%
2023/08/07	6	54.80	0	0.00	54.50	6	846	0.71%
2023/08/04	3	54.97	180	55.34	54.90	-177	842	-21.01%	大賣/鉅額交易
2023/08/02	5	56.56	50	57.52	56.30	-45	806	-5.58%
2023/08/01	4.1	57.80	11	58.26	58.00	-7	761	-0.91%
2023/07/31	3	58.17	20	58.10	57.90	-17	741	-2.29%
2023/07/28	9	57.47	0	0.00	57.50	9	714	1.26%
2023/07/27	7	57.43	23	57.63	57.50	-16	704	-2.27%
2023/07/25	1	55.20	1	55.40	55.90	0	682	0.00%
2023/07/24	1	55.40	0	0.00	55.30	1	676	0.15%
2023/07/20	0	0.00	1	56.20	56.40	-1	680	-0.15%
2023/07/19	22	55.04	22	55.82	55.10	0	682	0.00%
2023/07/18	9	56.44	4	55.20	55.20	5	683	0.73%
2023/07/17	9	56.21	11	57.42	56.00	-2	669	-0.30%
2023/07/14	0	0.00	9	55.00	54.50	-9	655	-1.37%
2023/07/13	20	55.40	15	55.41	54.50	5	659	0.76%
2023/07/12	3	55.90	2	55.80	55.70	1	667	0.15%
2023/07/11	4	56.00	7	56.60	56.60	-3	662	-0.45%
2023/07/10	0	0.00	2	55.40	55.00	-2	641	-0.31%
2023/07/06	0	0.00	2	54.70	55.00	-2	638	-0.31%
2023/07/05	6	55.42	5	55.54	55.50	1	632	0.16%
2023/07/03	5	54.20	0	0.00	54.10	5	623	0.80%
2023/06/30	0	0.00	2	54.35	54.40	-2	625	-0.32%
2023/06/29	4	54.28	3	54.20	54.20	1	626	0.16%
2023/06/28	5	53.34	13	53.34	53.80	-8	627	-1.28%
2023/06/27	5	53.12	1	53.00	53.10	4	628	0.64%
2023/06/26	2	53.10	2	53.20	53.00	0	628	0.00%
2023/06/21	30	53.37	3	53.17	53.50	27	624	4.32%
2023/06/20	10	54.30	0	0.00	54.20	10	604	1.65%
2023/06/19	21	54.80	0	0.00	54.90	21	601	3.49%
2023/06/16	55.1	55.34	0	0.00	55.20	55.1	607	9.06%
2023/06/15	16	55.88	2	55.90	56.00	14	607	2.31%
2023/06/14	3	54.60	1	54.70	54.70	2	602	0.33%
2023/06/13	1	55.00	0	0.00	54.90	1	606	0.16%
2023/06/08	0	0.00	1	55.30	55.30	-1	643	-0.16%
2023/06/06	5	55.60	0	0.00	55.70	5	661	0.76%
2023/06/05	1	55.30	1	55.40	55.40	0	663	0.00%
2023/06/02	1	53.70	2	54.00	54.30	-1	666	-0.15%
2023/06/01	25	53.87	0	0.00	53.70	25	666	3.75%
2023/05/31	10	54.80	0	0.00	54.80	10	648	1.54%
2023/05/30	5	54.86	0	0.00	55.00	5	648	0.77%
2023/05/26	7	54.71	3	54.77	54.60	4	659	0.61%
2023/05/25	8	55.35	2	55.60	55.30	6	660	0.91%
2023/05/24	4	55.80	2	55.70	55.70	2	691	0.29%
2023/05/23	3	55.40	12	55.03	55.70	-9	697	-1.29%
2023/05/22	2	54.50	1	54.60	54.60	1	716	0.14%
2023/05/19	7	55.26	2	54.95	54.80	5	738	0.68%
2023/05/17	11	54.93	0	0.00	54.90	11	852	1.29%
2023/05/16	1	54.80	0	0.00	54.90	1	869	0.12%
2023/05/15	12	54.59	7	54.50	54.60	5	987	0.51%
2023/05/12	1	55.40	0	0.00	55.10	1	1,103	0.09%
2023/05/11	5	55.70	2	55.20	55.20	3	1,137	0.26%
2023/05/09	3	57.23	4	56.95	57.10	-1	1,200	-0.08%
2023/05/08	0	0.00	3	57.67	57.60	-3	1,210	-0.25%
2023/05/05	4	56.98	0	0.00	56.50	4	1,218	0.33%
2023/05/04	0	0.00	2	56.90	56.80	-2	1,249	-0.16%
2023/05/03	6	56.27	1	56.30	56.30	5	1,271	0.39%
2023/05/02	1	56.10	3	56.63	56.80	-2	1,311	-0.15%
2023/04/28	36	55.81	1	55.80	55.80	35	1,337	2.62%
2023/04/27	2	55.60	3	55.60	55.50	-1	1,344	-0.07%
2023/04/26	6	54.73	0	0.00	54.70	6	1,391	0.43%
2023/04/25	4	55.63	0	0.00	55.00	4	1,413	0.28%
2023/04/24	2	55.55	1	55.60	55.50	1	1,431	0.07%
2023/04/21	28	56.41	0	0.00	56.00	28	1,443	1.94%
2023/04/20	5	57.32	2	57.60	57.10	3	1,440	0.21%
2023/04/19	9	58.43	2	58.10	58.10	7	1,436	0.49%
2023/04/18	7	60.00	11	59.58	59.30	-4	1,425	-0.28%
2023/04/17	2	58.90	0	0.00	58.70	2	1,429	0.14%
2023/04/14	4	58.80	0	0.00	58.70	4	1,420	0.28%
2023/04/13	0	0.00	1	59.30	59.20	-1	1,419	-0.07%
2023/04/12	6	59.37	2	59.30	59.30	4	1,428	0.28%
2023/04/11	2	58.45	2	58.50	58.50	0	1,450	0.00%
2023/04/10	0	0.00	8	58.50	58.40	-8	1,487	-0.54%
2023/04/07	1	58.70	0	0.00	58.70	1	1,504	0.07%
2023/04/06	0	0.00	3	58.97	58.70	-3	1,555	-0.19%
2023/03/31	1	59.00	3	59.07	59.00	-2	1,626	-0.12%
2023/03/29	2	58.90	0	0.00	59.10	2	1,725	0.12%
2023/03/28	22	59.54	4	59.10	59.00	18	1,738	1.04%
2023/03/27	11	59.88	1	59.80	59.70	10	1,746	0.57%
2023/03/24	4	59.00	6	59.33	59.20	-2	1,760	-0.11%
2023/03/23	5	59.26	3	59.00	59.00	2	1,772	0.11%
2023/03/22	6	59.43	2	59.30	59.20	4	1,802	0.22%
2023/03/21	2	59.20	1	58.70	58.70	1	1,832	0.05%
2023/03/20	111	57.99	1	58.50	58.50	110	1,849	5.95%	大買/鉅額交易
2023/03/17	7	58.73	0	0.00	57.70	7	1,844	0.38%
2023/03/16	12	58.42	1	58.90	59.00	11	1,822	0.60%
2023/03/15	1	59.60	0	0.00	59.20	1	1,819	0.05%
2023/03/14	13	59.83	11	60.47	60.00	2	1,812	0.11%
2023/03/13	16	59.48	13	60.60	60.60	3	1,808	0.17%
2023/03/10	3	60.37	1	60.60	60.20	2	1,802	0.11%
2023/03/09	1	61.80	1	61.20	61.20	0	1,805	0.00%
2023/03/08	2	61.50	1	61.80	61.80	1	1,813	0.06%
2023/03/07	16	61.36	4	61.85	61.80	12	1,815	0.66%
2023/03/06	23	61.64	2	61.70	61.70	21	1,812	1.16%
2023/03/02	4	60.73	2	61.05	61.10	2	1,820	0.11%
2023/03/01	4	61.18	2	61.00	61.00	2	1,819	0.11%
2023/02/24	1	62.40	0	0.00	61.90	1	1,816	0.06%
2023/02/23	14	62.22	40	62.50	62.50	-26	1,821	-1.43%
2023/02/22	2	61.45	40	62.59	62.70	-38	1,821	-2.09%
2023/02/21	4	61.70	2	61.80	61.70	2	1,805	0.11%
2023/02/20	12	61.13	10	61.60	61.70	2	1,806	0.11%
2023/02/17	30	59.90	1	60.70	60.70	29	1,794	1.62%
2023/02/16	69	60.28	2	61.05	60.40	67	1,812	3.70%
2023/02/15	33	62.59	0	0.00	62.70	33	1,753	1.88%
2023/02/14	4	62.90	8	63.36	63.10	-4	1,728	-0.23%
2023/02/13	28	62.95	3	63.00	63.00	25	1,723	1.45%
2023/02/10	21	63.74	62	64.45	64.20	-41	1,608	-2.55%
2023/02/09	7	60.33	7	60.26	60.30	0	1,503	0.00%
2023/02/08	6	60.00	33	60.74	61.00	-27	1,486	-1.82%
2023/02/07	8	59.09	43	59.50	59.60	-35	1,466	-2.39%
2023/02/06	2	57.60	9	58.30	58.20	-7	1,443	-0.48%
2023/02/03	6	57.27	4	57.20	57.20	2	1,438	0.14%
2023/02/02	38	57.82	44	57.70	57.80	-6	1,432	-0.42%
2023/02/01	28	58.53	2	58.70	58.70	26	1,421	1.83%
2023/01/31	3	58.77	30	59.38	59.40	-27	1,429	-1.89%
2023/01/30	3	58.33	8	57.81	58.10	-5	1,389	-0.36%
2023/01/17	6	57.55	0	0.00	57.50	6	1,369	0.44%
2023/01/16	70	57.71	1	57.40	57.30	69	1,385	4.98%
2023/01/13	6	59.40	33	59.56	59.80	-27	1,351	-2.00%
2023/01/12	5	58.56	3	58.93	57.90	2	1,352	0.15%
2023/01/11	0	0.00	4	58.48	58.30	-4	1,334	-0.30%
2023/01/10	2	56.95	0	0.00	57.40	2	1,333	0.15%
2023/01/09	3	57.30	4	57.00	57.30	-1	1,358	-0.07%
2023/01/06	3	57.17	0	0.00	57.20	3	1,358	0.22%
2023/01/05	10	58.05	21	58.05	58.20	-11	1,353	-0.81%
2023/01/04	24	57.57	1	57.70	57.30	23	1,347	1.71%
2023/01/03	12	56.32	0	0.00	57.30	12	1,346	0.89%
2022/12/30	1	56.80	0	0.00	56.80	1	1,345	0.07%
2022/12/29	1	56.80	3	57.37	57.10	-2	1,336	-0.15%
2022/12/28	6	59.22	14	59.31	58.50	-8	1,316	-0.61%
2022/12/27	3	58.30	3	58.63	58.60	0	1,277	0.00%
2022/12/26	1	59.10	4	58.63	58.60	-3	1,264	-0.24%
2022/12/23	6	57.80	105	58.59	59.00	-99	1,213	-8.16%	大賣/
2022/12/22	5	56.26	103	57.73	56.30	-98	1,145	-8.56%	大賣/
2022/12/21	5	55.50	0	0.00	54.40	5	1,075	0.46%
2022/12/20	44	52.54	1	53.00	52.00	43	1,047	4.10%
2022/12/19	57	53.55	12	53.07	53.00	45	1,036	4.34%
2022/12/16	4	55.00	0	0.00	54.60	4	1,028	0.39%
2022/12/15	42	55.35	4	55.35	55.60	38	1,021	3.72%
2022/12/14	20	55.59	3	54.90	54.90	17	1,017	1.67%
2022/12/13	6	55.95	5	56.48	56.50	1	984	0.10%
2022/12/12	3	55.87	4	54.95	55.30	-1	956	-0.10%
2022/12/09	21	53.86	0	0.00	53.60	21	939	2.24%
2022/12/08	5	54.20	0	0.00	54.70	5	932	0.54%
2022/12/07	6	54.30	1	54.60	54.50	5	948	0.53%
2022/12/06	8	55.46	2	54.50	54.50	6	965	0.62%
2022/12/05	1	56.00	1	56.20	56.20	0	963	0.00%
2022/12/02	5	55.92	2	56.40	56.00	3	964	0.31%
2022/12/01	5	55.56	4	55.30	55.30	1	955	0.10%
2022/11/30	5	55.34	5	55.06	55.00	0	938	0.00%
2022/11/29	2	54.80	0	0.00	54.70	2	926	0.22%
2022/11/28	0.3	53.60	3	54.00	53.90	-2.7	916	-0.29%
2022/11/24	1	53.30	0	0.00	53.60	1	906	0.11%
2022/11/22	2.2	54.06	1	53.90	53.90	1.2	887	0.14%
2022/11/21	0	0.00	1	53.70	54.40	-1	880	-0.11%
2022/11/18	9	54.00	3	53.50	53.50	6	871	0.69%
2022/11/17	32	53.99	4	53.90	53.90	28	862	3.25%
2022/11/16	1	53.10	2	53.60	53.60	-1	849	-0.12%
2022/11/15	4	53.68	1	53.60	54.00	3	842	0.36%
2022/11/14	9	52.77	19	53.56	53.90	-10	837	-1.19%
2022/11/11	6	51.87	5	51.58	51.50	1	802	0.12%
2022/11/10	3	50.63	0	0.00	51.20	3	787	0.38%
2022/11/09	2	51.15	1	51.10	51.10	1	780	0.13%
2022/11/08	3	51.80	0	0.00	51.50	3	771	0.39%
2022/11/07	4	50.98	2	51.90	51.90	2	761	0.26%
2022/11/04	12	50.13	2	50.40	50.30	10	758	1.32%
2022/11/03	9	49.64	2	49.90	49.90	7	740	0.95%
2022/11/02	4	49.53	2	49.58	49.65	2	734	0.27%
2022/10/31	3	48.78	2	48.65	48.80	1	733	0.14%
2022/10/28	9	48.74	3	48.57	48.35	6	740	0.81%
2022/10/27	3	48.42	0	0.00	48.40	3	745	0.40%
2022/10/26	2	48.35	0	0.00	48.45	2	737	0.27%
2022/10/24	14	49.40	0	0.00	49.30	14	742	1.88%
2022/10/21	1	49.85	0	0.00	49.95	1	718	0.14%
2022/10/20	9	49.94	1	51.10	51.10	8	707	1.13%
2022/10/19	3	52.37	2	51.80	51.80	1	675	0.15%
2022/10/18	3	51.60	3	51.77	51.70	0	673	0.00%
2022/10/17	1	52.20	0	0.00	51.50	1	659	0.15%
2022/10/13	11	54.48	0	0.00	53.70	11	633	1.74%
2022/10/12	3	55.37	0	56.10	56.00	3	639	0.47%
2022/10/11	1	55.90	4	55.90	56.10	-3	645	-0.46%
2022/10/07	3	58.17	0	0.00	57.60	3	659	0.46%
2022/10/06	5	58.90	2	58.60	58.60	3	706	0.42%
2022/10/05	12	58.80	2	58.80	58.80	10	710	1.41%
2022/10/04	0	0.00	1	58.60	58.10	-1	726	-0.14%
2022/10/03	3	57.80	0	0.00	57.50	3	725	0.41%
2022/09/30	1	58.50	1	58.80	59.00	0	718	0.00%
2022/09/29	24	59.53	2	59.50	59.50	22	718	3.06%
2022/09/28	3	58.97	0	0.00	58.30	3	718	0.42%
2022/09/27	29	59.99	1	60.10	60.10	28	716	3.91%
2022/09/26	12	60.13	1	60.10	60.10	11	716	1.54%
2022/09/23	24	62.60	0.2	61.20	61.20	23.8	714	3.33%
2022/09/22	35	62.92	0	0.00	62.40	35	712	4.91%
2022/09/21	9	64.67	0	0.00	64.50	9	701	1.28%
2022/09/20	3	65.50	0	0.00	65.90	3	692	0.43%
2022/09/16	2	67.40	1	67.30	67.00	1	714	0.14%
2022/09/15	17	67.55	5	67.74	67.40	12	704	1.70%
2022/09/14	4	67.60	9	68.24	68.00	-5	699	-0.71%
2022/09/13	4	65.93	2	67.45	67.50	2	672	0.30%
2022/09/12	2	64.60	5	64.68	64.90	-3	650	-0.46%
2022/09/06	0	0.00	3	61.70	62.00	-3	654	-0.46%
2022/09/05	28	61.79	11	61.80	61.80	17	653	2.60%
2022/09/02	2	62.80	1	62.10	62.40	1	658	0.15%
2022/09/01	7	62.20	1	62.60	62.50	6	655	0.91%
2022/08/30	1	61.70	0	0.00	62.30	1	652	0.15%
2022/08/29	21	61.88	14	61.95	62.10	7	656	1.07%
2022/08/26	6	63.23	4	63.38	63.00	2	653	0.31%
2022/08/25	2	62.90	3	62.93	62.90	-1	653	-0.15%
2022/08/24	1	62.30	0	0.00	62.50	1	655	0.15%
2022/08/23	2	62.80	3	62.90	62.80	-1	658	-0.15%
2022/08/22	1	62.70	1	63.40	63.40	0	659	0.00%
2022/08/19	2	62.10	2	63.00	63.00	0	654	0.00%
2022/08/18	38	62.67	3	62.30	62.30	35	650	5.38%
2022/08/17	8	63.28	4	63.63	63.70	4	643	0.62%
2022/08/16	1	62.20	5	62.22	62.40	-4	628	-0.64%
2022/08/15	8	61.63	8	61.64	61.70	0	623	0.00%
2022/08/12	2	60.55	2	60.70	60.70	0	615	0.00%
2022/08/11	3	60.53	3	60.13	60.30	0	615	0.00%
2022/08/10	1	59.30	1	59.30	59.00	0	607	0.00%
2022/08/09	2	59.40	1	59.20	59.40	1	604	0.17%
2022/08/08	11	58.06	2	58.40	58.70	9	600	1.50%
2022/08/05	3	58.27	2	57.00	57.00	1	603	0.17%
2022/08/04	4	55.48	3	56.23	56.70	1	588	0.17%
2022/08/03	41	56.32	2	56.00	55.80	39	581	6.71%
2022/08/02	3	59.30	0	0.00	59.20	3	567	0.53%
2022/08/01	6	60.35	0	0.00	60.30	6	554	1.08%
2022/07/29	3.5	61.40	0	0.00	61.00	3.5	556	0.63%
2022/07/28	43	61.67	1	61.40	61.40	42	549	7.64%
2022/07/27	1	61.20	0	0.00	61.40	1	546	0.18%
2022/07/25	25	60.92	0	0.00	61.30	25	543	4.60%
2022/07/22	155	61.48	1	61.70	61.80	154	539	28.56%	大買/鉅額交易
2022/07/21	43.1	61.24	1	61.60	62.20	42.1	556	7.56%
2022/07/20	53	61.13	6	61.07	61.10	47	551	8.53%
2022/07/19	1	59.90	0	0.00	60.50	1	545	0.18%
2022/07/18	4.6	59.10	5	59.20	59.30	-0.4	532	-0.08%
2022/07/15	24	57.75	3	58.00	58.00	21	525	4.00%
2022/07/14	15	57.94	3.6	58.20	58.20	11.4	511	2.23%
2022/07/13	12	61.73	2	62.20	62.20	10	463	2.16%
2022/07/12	7	62.50	0	0.00	60.70	7	466	1.50%
2022/07/08	2	65.40	0	0.00	64.70	2	452	0.44%
2022/07/07	2	64.50	0	0.00	64.50	2	455	0.44%
2022/07/06	4	64.30	0	0.00	64.30	4	459	0.87%
2022/07/05	3	65.10	0	0.00	65.80	3	461	0.65%
2022/07/04	5	65.90	0	0.00	65.90	5	470	1.06%
2022/07/01	27	67.07	0	0.00	66.00	27	483	5.58%
2022/06/30	10	69.00	0	0.00	68.80	10	488	2.05%
2022/06/29	6	70.95	5.4	70.86	70.50	0.7	491	0.13%
2022/06/28	63	71.83	4	71.38	71.30	59	497	11.86%
2022/06/27	6	70.98	4	71.50	71.70	2	507	0.39%
2022/06/24	0	70.00	18	70.23	70.50	-18	514	-3.50%
2022/06/23	4	68.65	3.1	68.30	67.90	0.9	505	0.18%
2022/06/22	2	68.05	0	0.00	67.20	2	513	0.39%
2022/06/21	1	67.20	0.2	67.21	67.50	0.9	521	0.16%
2022/06/20	13	65.95	3.1	66.30	66.00	9.9	536	1.85%
2022/06/17	12	66.83	5	66.82	66.10	7	550	1.27%
2022/06/16	6	68.05	0	0.00	67.30	6	564	1.06%
2022/06/15	4	68.70	2	68.55	68.50	2	606	0.33%
2022/06/13	2	66.80	1	67.40	67.30	1	669	0.15%
2022/06/09	1	68.80	1	68.90	68.90	0	777	0.00%
2022/06/08	2	69.20	0	0.00	68.90	2	792	0.25%
2022/06/07	8	68.66	8	69.03	69.00	0	799	0.00%
2022/06/02	1	67.80	2	68.10	67.70	-1	826	-0.12%
2022/06/01	15	68.04	6	68.20	68.10	9	846	1.06%
2022/05/31	12	67.74	5	67.90	67.90	7	842	0.83%
2022/05/26	0	65.40	0	0.00	64.20	0	847	0.00%
2022/05/24	1	65.90	0	0.00	65.70	1	864	0.12%
2022/05/19	1	65.40	0	0.00	66.10	1	892	0.11%
2022/05/13	0	0.00	1	65.80	65.70	-1	923	-0.11%
2022/05/12	3	64.27	1	63.00	63.10	2	921	0.22%
2022/05/10	1	63.00	0	0.00	64.20	1	920	0.11%
2022/05/09	0.4	65.10	1	65.30	64.60	-0.7	911	-0.07%
2022/05/06	4	66.08	0	0.00	66.00	4	901	0.44%
2022/05/05	2	67.05	0	0.00	67.50	2	889	0.22%
2022/05/04	1	67.00	0	0.00	67.20	1	904	0.11%
2022/05/03	1	66.90	0	0.00	66.90	1	924	0.11%
2022/04/29	2	67.00	0	0.00	67.10	2	927	0.22%
2022/04/28	1	66.20	0	0.00	66.80	1	933	0.11%
2022/04/27	6	66.20	0	0.00	66.20	6	935	0.64%
2022/04/26	5	68.36	1	68.50	68.30	4	924	0.43%
2022/04/25	3	68.73	0	0.00	68.50	3	934	0.32%
2022/04/22	0	0.00	1	71.90	71.80	-1	951	-0.11%
2022/04/21	1	70.60	5	72.00	71.60	-4	973	-0.41%
2022/04/20	2	69.70	0	0.00	70.90	2	989	0.20%
2022/04/18	0	0.00	1	69.70	69.80	-1	1,004	-0.10%
2022/04/15	8	71.90	0	0.00	71.00	8	1,002	0.80%
2022/04/13	5	72.90	0	0.00	73.50	5	1,024	0.49%
2022/04/12	18	73.40	0	0.00	73.40	18	1,047	1.72%
2022/04/11	0.5	73.10	1	73.00	72.70	-0.5	1,050	-0.05%
2022/04/08	5	72.80	1	72.40	73.10	4	1,045	0.38%
2022/04/07	0	0.00	3	73.67	72.80	-3	1,038	-0.29%
2022/04/06	2	73.30	5	73.20	73.30	-3	1,025	-0.29%
2022/04/01	15	72.08	0	0.00	71.90	15	1,020	1.47%
2022/03/30	30	71.54	16	71.44	71.90	14	1,014	1.38%
2022/03/29	28	69.55	0	0.00	69.30	28	1,007	2.78%
2022/03/25	6	70.78	0	0.00	70.20	6	983	0.61%
2022/03/24	2	70.80	0	0.00	71.10	2	976	0.20%
2022/03/23	15	70.76	0	0.00	70.80	15	973	1.54%
2022/03/22	3	69.80	0	0.00	70.30	3	961	0.31%
2022/03/21	5	70.24	0	0.00	70.20	5	949	0.53%
2022/03/18	1	70.20	5	70.30	71.40	-4	933	-0.43%
2022/03/17	10	68.02	0	0.00	68.00	10	893	1.12%
2022/03/16	10	67.53	0	0.00	67.50	10	861	1.16%
2022/03/15	3	66.80	0	0.00	66.80	3	842	0.36%
2022/03/14	31	69.67	0	0.00	68.90	31	799	3.88%
2022/03/10	0	0.00	1	74.00	73.70	-1	748	-0.13%
2022/03/09	6	72.82	0	0.00	72.90	6	744	0.81%
2022/03/08	31	72.04	0	0.00	73.00	31	739	4.19%
2022/03/07	13	74.56	1	75.00	74.20	12	737	1.63%
2022/03/04	6	77.82	0	0.00	77.80	6	747	0.80%
2022/03/03	2	78.00	0	0.00	78.10	2	762	0.26%
2022/03/02	1	77.80	0	0.00	78.40	1	771	0.13%
2022/03/01	5	78.30	0	0.00	78.40	5	769	0.65%
2022/02/25	4	77.50	0	0.00	78.30	4	799	0.50%
2022/02/24	10	77.86	0	0.00	77.50	10	796	1.26%
2022/02/23	3	78.80	0	0.00	78.70	3	790	0.38%
2022/02/22	2	79.50	0	0.00	79.50	2	786	0.25%
2022/02/18	2	79.70	0	0.00	80.50	2	804	0.25%
2022/02/17	2	80.85	0	0.00	80.50	2	791	0.25%
2022/02/15	1	80.60	0	0.00	80.60	1	796	0.13%
2022/02/14	3	80.33	0	0.00	80.40	3	791	0.38%
2022/02/10	1	80.70	0	0.00	81.50	1	797	0.13%
2022/02/08	4	81.45	2	81.50	81.80	2	813	0.25%
2022/01/25	11	79.73	0	0.00	79.50	11	841	1.31%
2022/01/21	0	0.00	2	83.30	82.10	-2	847	-0.24%
2022/01/19	0	0.00	3	84.00	82.90	-3	857	-0.35%
2022/01/18	1	84.20	0	0.00	84.30	1	865	0.12%
2022/01/17	2	83.00	0	0.00	82.90	2	901	0.22%
2022/01/14	0	84.60	4	84.68	84.80	-4	882	-0.45%
2022/01/13	1	83.50	1	85.00	83.40	0	867	0.00%
2022/01/12	0	0.00	1	83.20	83.80	-1	859	-0.12%
2022/01/11	1	84.10	3	83.70	84.10	-2	860	-0.23%
2022/01/07	5	82.30	0	0.00	81.90	5	862	0.58%
2022/01/06	0	0.00	6	83.60	83.90	-6	852	-0.70%
2022/01/05	1	82.50	10	83.51	82.50	-9	843	-1.07%
2022/01/03	0	0.00	2	81.90	80.60	-2	829	-0.24%
2021/12/30	1	81.70	0	0.00	81.70	1	837	0.12%
2021/12/22	3	81.07	1	81.40	81.50	2	936	0.21%
2021/12/20	1	80.50	0	0.00	80.50	1	957	0.10%
2021/12/17	1	80.80	2	81.20	81.40	-1	968	-0.10%
2021/12/10	0	0.00	1	82.70	82.00	-1	1,050	-0.10%
2021/12/09	0	0.00	1.8	82.22	82.30	-1.8	1,074	-0.17%
2021/12/08	0	0.00	1	81.50	81.20	-1	1,091	-0.09%
2021/12/07	2	80.60	0	0.00	80.70	2	1,103	0.18%
2021/12/06	2	78.70	2	78.90	79.00	0	1,120	0.00%
2021/12/03	0	0.00	1	78.10	78.20	-1	1,145	-0.09%
2021/12/02	1	77.32	0	0.00	77.60	1	1,158	0.09%
2021/12/01	1	77.00	0	0.00	77.60	1	1,179	0.08%
2021/11/30	2	77.55	0	0.00	77.80	2	1,207	0.17%
2021/11/29	14	78.45	0	0.00	78.10	14	1,185	1.18%
2021/11/26	2	79.80	0	0.00	80.00	2	1,180	0.17%
2021/11/25	1	81.00	0	0.00	81.00	1	1,179	0.08%
2021/11/24	55.8	81.13	0	0.00	80.40	55.8	1,180	4.73%
2021/11/23	84	81.64	1	81.80	81.40	83	1,153	7.20%
2021/11/22	20	81.87	0	0.00	82.30	20	1,148	1.74%
2021/11/19	7	82.13	0	0.00	81.70	7	1,149	0.61%
2021/11/18	3	81.60	0	0.00	81.80	3	1,150	0.26%
2021/11/17	1	82.30	0	0.00	82.20	1	1,145	0.09%
2021/11/16	0	0.00	1	83.00	83.30	-1	1,138	-0.09%
2021/11/15	1	82.10	0	0.00	82.90	1	1,144	0.09%
2021/11/12	3	83.30	0	0.00	82.80	3	1,147	0.26%
2021/11/11	1	83.50	0	0.00	83.20	1	1,189	0.08%
2021/11/09	1	84.50	0	0.00	84.60	1	1,210	0.08%
2021/11/05	3	84.50	0	0.00	85.60	3	1,242	0.24%
2021/10/29	0	0.00	18	85.97	86.40	-18	1,294	-1.39%
2021/10/27	0	0.00	5	85.20	84.40	-5	1,323	-0.38%
2021/10/26	0	0.00	3.2	84.63	84.20	-3.2	1,325	-0.24%
2021/10/25	2	83.80	8	83.56	82.90	-6	1,315	-0.46%
2021/10/21	1	80.00	0	0.00	78.80	1	1,315	0.08%
2021/10/20	0	0.00	3	80.37	80.00	-3	1,323	-0.23%
2021/10/19	0	0.00	2	78.90	79.10	-2	1,331	-0.15%
2021/10/14	16	76.58	0	0.00	76.20	16	1,373	1.16%
2021/10/13	0	0.00	2	78.10	77.20	-2	1,385	-0.14%
2021/10/08	64	79.28	1	78.90	78.60	63	1,454	4.33%
2021/10/06	8	76.13	0	0.00	76.20	8	1,526	0.52%
2021/10/05	1.2	75.80	0	0.00	77.30	1.2	1,529	0.08%
2021/10/04	16.5	76.26	0	0.00	76.90	16.5	1,533	1.08%
2021/10/01	4	78.98	0	0.00	78.70	4	1,537	0.26%
2021/09/30	1	81.20	0	0.00	81.20	1	1,594	0.06%
2021/09/29	1	81.50	4	81.20	81.00	-3	1,693	-0.18%
2021/09/28	51.5	82.90	0	0.00	82.90	51.5	1,709	3.01%
2021/09/24	4	84.00	0	0.00	83.90	4	1,730	0.23%
2021/09/22	7	83.86	0	0.00	83.60	7	1,748	0.40%
2021/09/17	0	0.00	1	85.50	86.80	-1	1,763	-0.06%
2021/09/16	2	83.75	0	0.00	83.80	2	1,765	0.11%
2021/09/15	3	87.40	0	0.00	87.20	3	1,741	0.17%
2021/09/14	3	88.50	3	88.77	87.50	0	1,755	0.00%
2021/09/13	0	0.00	3	89.17	88.20	-3	1,742	-0.17%
2021/09/10	33	87.72	4	87.85	87.30	29	1,747	1.66%
2021/09/09	28	87.25	2	87.70	87.00	26	1,912	1.36%
2021/09/08	14	86.60	5	87.00	86.80	9	1,921	0.47%
2021/09/07	39	86.22	0	0.00	85.80	39	1,940	2.01%
2021/09/06	29	85.90	4	86.38	86.00	25	2,020	1.24%
2021/09/03	2	87.10	17	87.02	87.30	-15	2,010	-0.75%
2021/09/02	14	83.20	1	83.10	83.10	13	1,994	0.65%
2021/09/01	0	0.00	3	83.70	83.50	-3	2,021	-0.15%
2021/08/31	3	81.90	0	0.00	83.90	3	2,089	0.14%
2021/08/25	14	82.20	0	0.00	82.70	14	2,354	0.59%
2021/08/24	43	83.21	61	82.33	82.60	-18	2,356	-0.76%
2021/08/23	25	82.13	0	0.00	82.60	25	2,360	1.06%
2021/08/20	82	81.26	10	81.17	82.50	72	2,362	3.05%
2021/08/19	28	82.30	0	0.00	82.00	28	2,362	1.19%
2021/08/18	0	0.00	5	83.84	84.50	-5	2,362	-0.21%
2021/08/17	86	82.20	0	0.00	81.50	86	2,372	3.62%
2021/08/16	21	84.47	0	0.00	84.40	21	2,344	0.90%
2021/08/13	30	86.61	0	0.00	86.40	30	2,332	1.29%
2021/08/12	20	85.35	1	86.70	86.10	19	2,331	0.81%
2021/08/11	179	85.66	0	0.00	85.40	179	2,334	7.67%	大買/鉅額交易
2021/08/10	7	84.79	0	0.00	85.30	7	2,355	0.30%
2021/08/09	7	87.37	0	0.00	87.00	7	2,371	0.30%
2021/08/06	2	88.90	1	90.00	88.70	1	2,388	0.04%
2021/08/05	4	88.33	0	0.00	88.00	4	2,422	0.17%
2021/08/04	2	89.15	4	90.25	90.00	-2	2,450	-0.08%
2021/08/03	0	0.00	1	88.40	87.00	-1	2,482	-0.04%
2021/08/02	9	89.64	0	0.00	89.70	9	2,508	0.36%
2021/07/30	49	91.71	0	0.00	92.70	49	2,495	1.96%
2021/07/29	2	91.30	7	91.80	91.50	-5	2,503	-0.20%
2021/07/28	26	90.47	2	91.00	90.20	24	2,496	0.96%
2021/07/27	18	90.68	0	0.00	91.00	18	2,504	0.72%
2021/07/26	8	92.55	0	0.00	92.90	8	2,488	0.32%
2021/07/23	6	92.70	15	93.29	92.90	-9	2,503	-0.36%
2021/07/22	11	91.31	0	0.00	91.50	11	2,493	0.44%
2021/07/21	0	0.00	20	91.62	90.90	-20	2,496	-0.80%
2021/07/20	6	92.53	0	0.00	92.20	6	2,494	0.24%
2021/07/19	4	94.15	1	94.10	94.60	3	2,478	0.12%
2021/07/16	3	95.67	1	95.20	95.80	2	2,523	0.08%
2021/07/15	10	95.90	6	96.00	96.70	4	2,539	0.16%
2021/07/14	2	97.25	0	0.00	97.00	2	2,542	0.08%
2021/07/13	11	97.63	0	0.00	99.00	11	2,559	0.43%
2021/07/12	14	99.56	0	0.00	99.50	14	2,663	0.53%
2021/07/09	14	101.61	2	104.50	102.50	12	2,816	0.43%
2021/07/08	5	104.50	0	0.00	104.00	5	2,880	0.17%
2021/07/07	14	105.32	11	106.95	106.00	3	2,915	0.10%
2021/07/06	0	0.00	14.2	104.78	105.50	-14.2	2,884	-0.49%
2021/07/02	2	99.00	0	0.00	100.00	2	2,827	0.07%
2021/07/01	5	100.00	0	0.00	100.00	5	2,862	0.17%
2021/06/30	1	100.00	5	102.00	102.00	-4	2,858	-0.14%
2021/06/29	14	100.36	0	0.00	100.00	14	2,865	0.49%
2021/06/28	0	0.00	9	103.28	103.00	-9	2,859	-0.31%
2021/06/25	3	101.67	9	105.06	101.00	-6	2,847	-0.21%
2021/06/23	0	0.00	6	100.67	101.00	-6	2,826	-0.21%
2021/06/22	0	0.00	5	100.50	99.30	-5	2,829	-0.18%
2021/06/21	15	97.73	0.1	99.00	98.90	15	2,816	0.53%
2021/06/18	14.1	102.15	10.1	103.01	100.00	4	2,800	0.14%
2021/06/17	5.1	100.04	0	0.00	99.90	5.1	2,628	0.19%
2021/06/16	2	99.50	8	100.88	100.50	-6	2,603	-0.23%
2021/06/15	3	100.00	33	98.46	101.50	-30	2,567	-1.17%
2021/06/11	7	93.71	0	0.00	93.90	7	2,493	0.28%
2021/06/09	2	95.25	0	0.00	96.30	2	2,474	0.08%
2021/06/08	7.2	97.53	0.1	100.75	98.00	7.1	2,460	0.29%
2021/06/07	0.1	104.00	2	103.75	103.50	-1.9	2,428	-0.08%
2021/06/04	1	98.50	0	0.00	98.80	1	2,406	0.04%
2021/06/03	5	99.28	21	101.55	102.50	-16	2,379	-0.67%
2021/06/01	0	0.00	1	94.50	94.30	-1	2,241	-0.04%
2021/05/27	3	94.70	3	94.90	94.20	0	2,282	0.00%
2021/05/26	0	0.00	0.7	93.74	94.80	-0.7	2,308	-0.03%
2021/05/25	0	0.00	0.3	93.58	94.10	-0.3	2,328	-0.01%
2021/05/24	0.7	93.17	4	94.10	95.10	-3.4	2,332	-0.14%
2021/05/21	0	0.00	1.2	91.84	91.60	-1.2	2,342	-0.05%
2021/05/20	0	0.00	3.2	90.11	89.80	-3.2	2,371	-0.13%
2021/05/19	0	0.00	0.3	88.98	89.30	-0.3	2,406	-0.01%
2021/05/18	0	0.00	8.3	86.63	90.00	-8.3	2,454	-0.34%
2021/05/17	18.1	81.19	1	81.30	84.20	17.1	2,459	0.70%
2021/05/14	0	0.00	0.1	90.50	90.00	-0.1	2,431	0.00%
2021/05/13	5	87.60	6	91.33	89.90	-1	2,450	-0.04%
2021/05/12	5	93.50	0	0.00	87.60	5	2,442	0.20%
2021/05/11	2.1	99.99	1.1	98.50	96.90	1.1	2,444	0.04%
2021/05/10	0.2	99.90	15	99.00	98.90	-14.8	2,390	-0.62%
2021/05/07	1	96.00	5	95.56	96.10	-4	2,450	-0.16%
2021/05/06	0	0.00	5	93.74	93.00	-5	2,477	-0.20%
2021/05/05	0	0.00	2	93.25	92.00	-2	2,493	-0.08%
2021/05/04	2	91.00	1	92.00	92.40	1	2,542	0.04%
2021/04/29	7	94.43	0	0.00	96.80	7	2,624	0.27%
2021/04/28	0	0.00	0.1	96.00	96.90	-0.1	2,668	0.00%
2021/04/27	0.1	96.00	0	0.00	96.80	0.1	2,800	0.00%
2021/04/26	7	96.77	1	97.00	97.40	6	2,917	0.21%
2021/04/23	0	0.00	5.1	97.30	97.10	-5.1	3,030	-0.17%
2021/04/22	1	94.70	9	96.99	96.10	-8	3,165	-0.25%
2021/04/21	0	0.00	18.1	97.37	98.00	-18.1	3,283	-0.55%
2021/04/20	9	97.59	5	96.80	97.00	4	3,328	0.12%
2021/04/19	4	96.15	6	97.23	97.30	-2	3,348	-0.06%
2021/04/16	24	96.22	5	98.02	95.10	19	3,380	0.56%
2021/04/15	0	0.00	32	96.58	96.60	-32	3,278	-0.98%
2021/04/14	5	87.60	83	88.90	87.90	-78	3,111	-2.51%
2021/04/13	1.1	88.13	10	87.96	85.80	-9	3,043	-0.29%
2021/04/12	3	86.37	30	86.30	86.60	-27	2,995	-0.90%
2021/04/09	13	84.63	4	84.50	84.60	9	2,966	0.30%
2021/04/08	26	84.67	30	85.85	83.20	-4	2,965	-0.13%
2021/04/07	0	0.00	40	84.07	84.80	-40	2,924	-1.37%
2021/04/06	3	80.60	0	0.00	80.60	3	2,902	0.10%
2021/04/01	2	80.40	0	0.00	80.60	2	2,904	0.07%
2021/03/31	6	80.20	0	0.00	81.30	6	2,890	0.21%
2021/03/30	4	80.83	1	80.50	80.90	3	2,883	0.10%
2021/03/29	2	80.05	5	80.54	80.50	-3	2,872	-0.10%
2021/03/26	1	78.60	3	79.83	79.70	-2	2,878	-0.07%
2021/03/25	23	78.80	1	78.60	78.50	22	2,863	0.77%
2021/03/24	0	0.00	1	80.80	80.70	-1	2,847	-0.04%
2021/03/23	2	80.70	0	0.00	80.50	2	2,850	0.07%
2021/03/22	2	78.85	1	79.80	79.90	1	2,842	0.04%
2021/03/19	2	79.30	1	80.00	79.90	1	2,836	0.04%
2021/03/18	1	80.70	1	80.60	80.50	0	2,835	0.00%
2021/03/17	5	80.04	1	81.20	80.60	4	2,831	0.14%
2021/03/16	4	80.43	0	0.00	80.50	4	2,831	0.14%
2021/03/15	1	80.60	2	81.60	81.30	-1	2,845	-0.04%
2021/03/12	3.1	81.53	0	0.00	81.70	3.1	2,849	0.11%
2021/03/11	1	81.30	2	82.05	82.90	-1	2,845	-0.04%
2021/03/10	6	79.47	1	79.60	79.30	5	2,825	0.18%
2021/03/09	8	79.89	1	80.00	80.50	7	2,804	0.25%
2021/03/08	37	83.34	50	83.20	81.80	-13	2,784	-0.47%
2021/03/05	2	83.35	1	83.40	82.90	1	2,769	0.04%
2021/03/04	3	82.13	1	82.30	82.90	2	2,776	0.07%
2021/03/03	4	82.30	1	83.00	83.70	3	2,789	0.11%
2021/03/02	9	82.91	0	0.00	81.90	9	2,773	0.32%
2021/02/26	7	83.70	0	0.00	83.10	7	2,782	0.25%
2021/02/25	6	84.95	0	0.00	85.00	6	2,778	0.22%
2021/02/24	0	0.00	4	86.70	86.20	-4	2,762	-0.14%
2021/02/23	7	85.17	3	86.07	86.80	4	2,755	0.15%
2021/02/22	15	85.89	0	0.00	85.70	15	2,763	0.54%
2021/02/19	3	85.53	8	87.60	87.60	-5	2,740	-0.18%
2021/02/18	0	0.00	3	85.70	85.60	-3	2,709	-0.11%
2021/02/17	1	83.60	6	83.33	83.80	-5	2,662	-0.19%
2021/02/05	2	80.65	3	82.03	81.00	-1	2,626	-0.04%
2021/02/03	1	80.90	0	0.00	81.20	1	2,661	0.04%
2021/02/02	1	79.50	4	79.40	80.70	-3	2,721	-0.11%
2021/01/29	14	78.60	4	79.90	77.60	10	2,658	0.38%
2021/01/28	1	80.20	1	81.30	81.00	0	2,558	0.00%
2021/01/27	0	0.00	5	81.10	81.50	-5	2,516	-0.20%
2021/01/26	0	0.00	14	80.14	81.10	-14	2,496	-0.56%
2021/01/25	12	77.95	3	79.30	79.70	9	2,483	0.36%
2021/01/22	7	80.30	8	80.20	79.90	-1	2,429	-0.04%
2021/01/21	66	80.36	14	81.81	79.40	52	2,386	2.18%
2021/01/20	5	81.60	303	81.63	79.90	-298	2,326	-12.81%	大賣/鉅額交易
2021/01/19	13	79.98	4	81.10	80.30	9	2,205	0.41%
2021/01/18	0	0.00	25	78.89	79.90	-25	2,096	-1.19%
2021/01/15	44	78.22	2	79.25	77.20	42	1,963	2.14%
2021/01/14	134	77.97	51.1	79.41	80.30	82.9	1,868	4.44%	大買/
2021/01/13	5	76.36	22	76.62	76.30	-17	1,736	-0.98%
2021/01/12	5	75.10	42	75.15	75.40	-37	1,660	-2.23%
2021/01/11	3	73.93	64	74.96	74.90	-61	1,612	-3.78%
2021/01/08	27	72.31	16	71.58	73.30	11	1,595	0.69%
2021/01/07	8	70.89	1	71.10	71.50	7	1,703	0.41%
2021/01/06	11	71.26	0	0.00	71.20	11	1,692	0.65%
2021/01/05	16	72.40	3	72.80	72.90	13	1,676	0.78%
2021/01/04	18	73.03	0	0.00	72.90	18	1,672	1.08%
2020/12/31	18	72.47	1	72.70	74.00	17	1,665	1.02%
2020/12/30	5	72.72	0	0.00	72.80	5	1,653	0.30%
2020/12/29	4	73.85	20	74.30	73.60	-16	1,658	-0.96%
2020/12/28	1	73.00	0	0.00	72.80	1	1,629	0.06%
2020/12/25	2	71.90	0	0.00	72.00	2	1,619	0.12%
2020/12/24	3	71.63	0.1	72.00	71.90	2.9	1,613	0.18%
2020/12/23	24	71.90	0	0.00	72.00	24	1,620	1.48%
2020/12/22	9	73.87	32	74.10	71.90	-23	1,640	-1.40%
2020/12/18	4	71.93	0	0.00	71.80	4	1,672	0.24%
2020/12/15	11	73.51	0	0.00	72.90	11	1,699	0.65%
2020/12/14	4	73.78	3	73.67	73.60	1	1,720	0.06%
2020/12/11	1	72.10	5	71.80	72.10	-4	1,749	-0.23%
2020/12/10	8	71.89	0	0.00	72.50	8	1,768	0.45%
2020/12/09	2	73.00	0	0.00	73.20	2	1,782	0.11%
2020/12/08	2	73.70	0	0.00	73.30	2	1,779	0.11%
2020/12/07	14	73.69	0	0.00	73.60	14	1,786	0.78%
2020/12/04	21	73.78	2	74.80	74.80	19	1,819	1.04%
2020/12/03	24	73.94	0	0.00	74.40	24	1,838	1.31%
2020/12/02	2	74.60	0	0.00	74.30	2	1,873	0.11%
2020/12/01	5	74.98	4	75.10	75.20	1	1,901	0.05%
2020/11/30	5	74.80	6	74.98	75.00	-1	1,988	-0.05%
2020/11/27	5	74.34	0	0.00	74.90	5	2,049	0.24%
2020/11/26	3	76.30	0	0.00	75.90	3	2,053	0.15%
2020/11/25	13	76.82	7	78.00	76.30	6	2,088	0.29%
2020/11/24	0	0.00	10	76.09	76.60	-10	2,142	-0.47%
2020/11/23	18	74.98	0	0.00	75.30	18	2,334	0.77%
2020/11/19	2	75.80	34	75.26	75.50	-32	2,537	-1.26%
2020/11/18	23	74.37	24	74.65	73.80	-1	2,565	-0.04%
2020/11/17	4	74.53	3	74.83	74.40	1	2,595	0.04%
2020/11/16	2	75.20	7	75.79	74.50	-5	2,662	-0.19%
2020/11/13	11	75.00	1	74.80	74.90	10	2,705	0.37%
2020/11/12	6	75.23	4	76.10	75.80	2	2,743	0.07%
2020/11/11	1	75.90	120	75.58	76.20	-119	2,819	-4.22%	大賣/鉅額交易
2020/11/10	8	73.73	108	74.05	73.40	-100	2,783	-3.59%	大賣/
2020/11/09	14	70.87	2	70.90	70.90	12	2,812	0.43%
2020/11/06	4	71.20	0	0.00	70.90	4	3,025	0.13%
2020/11/05	6	71.10	0	0.00	71.00	6	3,152	0.19%
2020/11/04	4	70.75	1	70.80	70.90	3	3,262	0.09%
2020/11/03	0	0.00	17	70.56	70.70	-17	3,532	-0.48%
2020/11/02	32	68.96	2	68.60	68.80	30	3,758	0.80%
2020/10/30	12	70.63	0	0.00	70.80	12	3,734	0.32%
2020/10/29	15	71.03	8	71.25	71.80	7	3,788	0.18%
2020/10/28	5	71.68	0	0.00	72.50	5	3,826	0.13%
2020/10/27	26	71.40	18	71.73	72.60	8	3,854	0.21%
2020/10/26	10	72.35	1	72.20	72.00	9	3,861	0.23%
2020/10/23	0	0.00	2	73.45	73.20	-2	3,861	-0.05%
2020/10/22	14	73.42	7	74.00	72.80	7	3,901	0.18%
2020/10/21	7	72.13	15	73.43	74.30	-8	3,858	-0.21%
2020/10/20	5	71.70	2	72.90	72.00	3	3,826	0.08%
2020/10/19	1	72.70	17	72.87	72.50	-16	3,826	-0.42%
2020/10/16	13	73.34	10	73.67	72.20	3	3,828	0.08%
2020/10/15	3	73.03	135	72.04	74.10	-132	3,765	-3.51%	大賣/鉅額交易
2020/10/14	0	0.00	4	68.35	68.40	-4	3,619	-0.11%
2020/10/13	2	67.95	8	68.46	68.30	-6	3,646	-0.16%
2020/10/12	5	67.20	0	0.00	67.20	5	3,684	0.14%
2020/10/07	4	67.63	5	67.80	68.10	-1	3,692	-0.03%
2020/10/06	1	67.60	3	67.83	68.00	-2	3,692	-0.05%
2020/09/29	1	65.70	0	0.00	65.80	1	3,726	0.03%
2020/09/28	6	65.83	1	66.30	65.80	5	3,775	0.13%
2020/09/25	20	64.41	0	0.00	64.30	20	3,785	0.53%
2020/09/24	24	66.72	0	0.00	65.80	24	3,782	0.63%
2020/09/23	12	67.91	1	68.10	68.10	11	3,769	0.29%
2020/09/22	20	68.48	0	0.00	68.60	20	3,749	0.53%
2020/09/21	30	69.76	15	70.21	69.50	15	3,736	0.40%
2020/09/18	18	69.15	0	0.00	69.30	18	3,732	0.48%
2020/09/17	12	68.55	11	69.12	68.90	1	3,730	0.03%
2020/09/16	28	68.38	10	68.00	68.60	18	3,711	0.48%
2020/09/15	12	68.23	10	68.44	69.40	2	3,678	0.05%
2020/09/14	9	68.74	1	69.50	68.10	8	3,670	0.22%
2020/09/11	1	68.80	1	69.00	68.70	0	3,672	0.00%
2020/09/10	12	69.62	0	0.00	69.80	12	3,677	0.33%
2020/09/09	12	70.18	0	0.00	70.00	12	3,676	0.33%
2020/09/08	15	70.84	4	70.80	70.60	11	3,669	0.30%
2020/09/07	10	73.26	7	72.63	72.00	3	3,688	0.08%
2020/09/04	2	74.60	43	74.82	74.90	-41	3,704	-1.11%
2020/09/03	33	77.03	8	75.80	76.00	25	3,729	0.67%
2020/09/02	9	78.46	0	0.00	78.60	9	3,708	0.24%
2020/09/01	1	80.10	15	79.61	80.60	-14	3,663	-0.38%
2020/08/31	0	0.00	1	79.60	79.00	-1	3,657	-0.03%
2020/08/28	3	80.13	4	80.55	79.10	-1	3,624	-0.03%
2020/08/27	10	79.46	119	80.14	79.50	-109	3,556	-3.07%	大賣/鉅額交易
2020/08/26	7	75.87	34	76.64	77.00	-27	3,344	-0.81%
2020/08/25	38	75.23	133	75.65	76.40	-95	3,255	-2.92%	大賣/
2020/08/24	23	73.04	7	73.34	73.10	16	3,154	0.51%
2020/08/21	9	70.71	27	72.30	73.10	-18	3,147	-0.57%
2020/08/20	21	70.71	12	69.17	69.80	9	3,170	0.28%
2020/08/19	19	73.61	21	74.15	72.60	-2	3,137	-0.06%
2020/08/18	6	73.30	17	74.13	73.90	-11	3,095	-0.36%
2020/08/17	11	72.72	13	73.45	72.90	-2	3,099	-0.06%
2020/08/14	4	72.93	9	73.26	73.30	-5	3,072	-0.16%
2020/08/13	15	74.05	13	74.55	73.00	2	3,089	0.06%
2020/08/12	5	75.00	18	74.53	75.20	-13	3,032	-0.43%
2020/08/11	18	72.61	35	72.88	72.80	-17	2,845	-0.60%
2020/08/10	16	71.01	11	72.71	70.80	5	2,748	0.18%
2020/08/07	23	71.65	21	72.13	70.80	2	2,659	0.08%
2020/08/06	7	67.23	159	67.23	70.60	-152	2,420	-6.28%	大賣/鉅額交易
2020/08/05	19	64.03	10	64.15	64.20	9	2,195	0.41%
2020/08/04	13	63.34	58	64.29	63.90	-45	2,251	-2.00%
2020/08/03	27	61.77	0	0.00	62.00	27	2,222	1.22%
2020/07/31	28	65.23	28	65.40	64.50	0	2,190	0.00%
2020/07/30	19	65.77	18	66.13	65.30	1	2,169	0.05%
2020/07/29	16	65.04	6	65.58	65.50	10	2,166	0.46%
2020/07/28	46	63.45	0	0.00	64.50	46	2,175	2.11%
2020/07/27	31	64.65	0	0.00	64.40	31	2,182	1.42%
2020/07/24	5	66.32	9	66.36	65.70	-4	2,296	-0.17%
2020/07/23	2	66.40	20.1	66.58	66.70	-18.1	2,345	-0.77%
2020/07/22	11	66.52	40	66.48	66.50	-29	2,363	-1.23%
2020/07/21	7	64.73	1	65.50	65.30	6	2,348	0.26%
2020/07/20	60	64.80	0	0.00	64.90	60	2,353	2.55%
2020/07/17	24	66.26	22	67.13	65.20	2	2,355	0.08%
2020/07/16	3	66.03	78	66.01	66.40	-75	2,365	-3.17%
2020/07/15	10	64.58	0	0.00	64.20	10	2,338	0.43%
2020/07/14	1	64.20	0	0.00	64.80	1	2,345	0.04%
2020/07/13	8	64.34	1	64.50	64.60	7	2,361	0.30%
2020/07/10	15	64.51	9	64.10	64.10	6	2,404	0.25%
2020/07/09	3	65.73	0	0.00	65.80	3	2,438	0.12%
2020/07/08	7	66.96	0	0.00	66.80	7	2,445	0.29%
2020/07/07	3	66.23	50	66.58	66.90	-47	2,453	-1.92%
2020/07/06	2	64.55	4	65.50	65.30	-2	2,433	-0.08%
2020/07/03	6	64.33	1	65.50	64.40	5	2,478	0.20%
2020/07/02	10	64.95	2	65.15	64.90	8	2,503	0.32%
2020/07/01	1	64.30	2	65.65	65.40	-1	2,512	-0.04%
2020/06/30	5	64.44	10	64.50	64.50	-5	2,519	-0.20%
2020/06/29	13	64.50	3	65.10	64.10	10	2,551	0.39%
2020/06/24	2	66.10	0	0.00	66.00	2	2,559	0.08%
2020/06/23	6	66.07	82	66.03	66.30	-76	2,600	-2.92%
2020/06/22	8	66.48	98	66.77	66.30	-90	2,690	-3.34%
2020/06/19	14	67.59	14	67.66	66.90	0	2,744	0.00%
2020/06/18	4	67.23	121	67.76	68.00	-117	2,774	-4.22%	大賣/鉅額交易
2020/06/17	9	66.43	83	66.40	67.00	-74	2,802	-2.64%
2020/06/16	9	64.42	64	64.39	65.20	-55	2,840	-1.94%
2020/06/15	26	63.91	30	63.62	63.80	-4	2,866	-0.14%
2020/06/12	60	63.57	11	63.79	65.00	49	2,850	1.72%
2020/06/11	42	67.21	125	67.71	66.40	-83	2,850	-2.91%	大賣/
2020/06/10	47	69.96	1	69.70	69.30	46	2,836	1.62%
2020/06/09	4	69.43	145	70.76	71.50	-141	2,856	-4.94%	大賣/鉅額交易
2020/06/08	16	68.43	27	69.03	69.20	-11	2,839	-0.39%
2020/06/05	21	69.94	25	70.15	69.70	-4	2,828	-0.14%
2020/06/04	21	69.13	15	68.90	68.90	6	2,817	0.21%
2020/06/03	18	68.62	16	68.96	69.00	2	2,827	0.07%
2020/06/02	22	68.30	0	0.00	68.10	22	2,834	0.78%
2020/06/01	42	68.74	8	68.98	69.00	34	2,838	1.20%
2020/05/29	42	68.30	3	68.77	68.50	39	2,830	1.38%
2020/05/28	26	70.38	83	70.10	69.30	-57	2,834	-2.01%
2020/05/27	24	69.52	23	69.65	69.70	1	2,841	0.04%
2020/05/26	24	67.94	20	68.13	68.10	4	2,802	0.14%
2020/05/25	6	65.20	14	65.70	66.60	-8	2,767	-0.29%
2020/05/22	54	67.10	41	66.29	66.00	13	2,766	0.47%
2020/05/21	25	66.61	29	67.84	68.00	-4	2,739	-0.15%
2020/05/20	31	65.56	22	65.93	66.00	9	2,769	0.32%
2020/05/19	10	65.00	69	64.49	65.80	-59	2,744	-2.15%
2020/05/18	3	62.17	6	62.22	62.00	-3	2,708	-0.11%
2020/05/15	32	60.33	2	61.40	60.50	30	2,690	1.12%
2020/05/14	43	61.87	64	61.82	61.40	-21	2,686	-0.78%
2020/05/13	36	63.11	1	63.80	62.80	35	2,670	1.31%
2020/05/12	20	62.52	0	0.00	62.50	20	2,650	0.75%
2020/05/11	54.1	62.56	4	62.33	63.00	50.1	2,641	1.90%
2020/05/08	8	64.81	0	0.00	64.30	8	2,571	0.31%
2020/05/06	2	65.85	64	65.53	65.50	-62	2,551	-2.43%
2020/05/05	1	67.00	1	66.60	67.00	0	2,564	0.00%
2020/05/04	9	67.16	2	68.00	67.20	7	2,558	0.27%
2020/04/30	5	68.70	0	0.00	69.00	5	2,548	0.20%
2020/04/29	13	67.93	23	68.80	68.90	-10	2,531	-0.39%
2020/04/28	2	65.00	6	64.90	65.00	-4	2,438	-0.16%
2020/04/27	8	61.80	10	63.32	62.80	-2	2,415	-0.08%
2020/04/23	2	61.50	4	61.73	61.20	-2	2,387	-0.08%
2020/04/22	2	60.75	0	0.00	60.60	2	2,386	0.08%
2020/04/21	1	62.10	7	61.87	61.70	-6	2,415	-0.25%
2020/04/20	2	62.90	2	63.40	63.40	0	2,441	0.00%
2020/04/17	4	63.75	3	64.03	62.80	1	2,444	0.04%
2020/04/16	6	63.48	3	63.80	63.70	3	2,429	0.12%
2020/04/15	6	63.30	7	63.34	63.70	-1	2,432	-0.04%
2020/04/14	2	62.85	25	62.70	63.60	-23	2,405	-0.96%
2020/04/13	1	58.50	10.4	59.99	60.10	-9.4	2,389	-0.39%
2020/04/10	12	59.78	15	59.10	59.30	-3	2,429	-0.12%
2020/04/09	32	59.73	10	59.04	58.70	22	2,444	0.90%
2020/04/08	6	59.47	3	59.10	59.70	3	2,444	0.12%
2020/04/07	9	56.67	7	55.17	56.10	2	2,404	0.08%
2020/04/06	4	52.68	1	53.30	53.60	3	2,416	0.12%
2020/04/01	0	0.00	15	53.13	53.70	-15	2,400	-0.62%
2020/03/31	5	52.36	1	52.60	52.10	4	2,406	0.17%
2020/03/30	1	50.30	22	51.25	52.20	-21	2,391	-0.88%
2020/03/27	4	51.38	17	51.96	51.70	-13	2,398	-0.54%
2020/03/26	8	50.78	19	50.38	50.70	-11	2,384	-0.46%
2020/03/25	22	47.98	10	47.77	48.25	12	2,337	0.51%
2020/03/24	42	43.63	5	44.00	43.90	37	2,316	1.60%
2020/03/23	22	43.09	7	42.84	42.25	15	2,330	0.64%
2020/03/20	606	48.48	2	48.50	46.90	604	2,265	26.66%	大買/鉅額交易
2020/03/19	32	46.62	3	48.90	45.85	29	2,205	1.31%
2020/03/18	16	51.14	1	52.40	50.90	15	2,166	0.69%
2020/03/17	6	52.22	55	51.10	52.30	-49	2,144	-2.28%
2020/03/16	1	57.70	3	59.23	55.00	-2	2,095	-0.10%
2020/03/13	121	57.90	5	58.08	59.50	116	2,058	5.63%	大買/鉅額交易
2020/03/12	86	65.08	0	0.00	64.10	86	1,974	4.36%
2020/03/11	0	0.00	1	71.10	71.20	-1	1,932	-0.05%
2020/03/10	15	69.67	0	0.00	70.70	15	1,917	0.78%
2020/03/09	0	0.00	11	70.55	69.50	-11	1,898	-0.58%
2020/03/06	16	71.50	1	72.40	70.90	15	1,885	0.80%
2020/03/05	15	70.77	1	71.20	71.10	14	1,867	0.75%
2020/03/04	5	69.60	2	70.15	70.50	3	1,856	0.16%
2020/03/03	7	71.19	0	0.00	70.20	7	1,848	0.38%
2020/03/02	1	71.40	3	68.30	71.30	-2	1,821	-0.11%
2020/02/27	38	71.58	13	69.90	69.70	25	1,777	1.41%
2020/02/26	3	72.07	0	0.00	71.90	3	1,765	0.17%
2020/02/25	15	72.29	0	0.00	72.50	15	1,753	0.86%
2020/02/24	26	73.13	1	73.50	73.10	25	1,745	1.43%
2020/02/21	26	72.75	0	0.00	72.80	26	1,719	1.51%
2020/02/20	37	76.35	13	75.70	75.10	24	1,611	1.49%
2020/02/19	9	76.53	3	76.73	76.40	6	1,583	0.38%
2020/02/18	10	77.10	12	77.08	76.90	-2	1,569	-0.13%
2020/02/17	51	77.95	2	77.40	77.30	49	1,575	3.11%
2020/02/14	7	79.00	2	78.70	79.50	5	1,560	0.32%
2020/02/13	18	79.56	0	0.00	79.20	18	1,552	1.16%
2020/02/12	4	80.25	0	0.00	80.10	4	1,568	0.26%
2020/02/11	1	80.60	0	0.00	80.60	1	1,575	0.06%
2020/02/10	5	79.00	48	80.30	80.30	-43	1,592	-2.70%
2020/02/07	7	81.14	7	81.49	80.00	0	1,612	0.00%
2020/02/06	3	81.90	7	83.26	82.10	-4	1,590	-0.25%
2020/02/05	1	79.60	2	81.35	81.20	-1	1,569	-0.06%
2020/02/04	26	79.57	0	0.00	80.40	26	1,557	1.67%
2020/02/03	21	77.95	5	77.66	79.80	16	1,557	1.03%
2020/01/31	35	79.76	1	82.20	79.20	34	1,535	2.21%
2020/01/30	27	80.92	14.1	83.32	81.00	13	1,514	0.85%
2020/01/17	0	0.00	22	87.06	86.60	-22	1,478	-1.49%
2020/01/16	1	86.50	7	87.09	86.50	-6	1,476	-0.41%
2020/01/15	8	87.53	0	0.00	87.00	8	1,469	0.54%
2020/01/14	1	88.80	41	88.52	89.20	-40	1,455	-2.75%
2020/01/10	1	86.20	1	86.20	85.60	0	1,422	0.00%
2020/01/09	0	0.00	3	86.80	86.20	-3	1,478	-0.20%
2020/01/08	1	84.00	6	84.43	84.90	-5	1,573	-0.32%
2020/01/07	12	86.26	9	86.27	85.70	3	1,578	0.19%
2020/01/06	0	0.00	16	86.59	86.80	-16	1,547	-1.03%
2020/01/03	12	84.55	20	84.76	84.80	-8	1,496	-0.53%
2020/01/02	1	84.50	24	84.75	84.60	-23	1,488	-1.55%
2019/12/31	2	82.95	2	83.75	84.30	0	1,484	0.00%
2019/12/30	1	83.80	6	83.58	84.20	-5	1,480	-0.34%
2019/12/27	0	0.00	1	81.90	81.60	-1	1,448	-0.07%
2019/12/26	8	81.54	0	0.00	81.50	8	1,475	0.54%
2019/12/25	3	82.93	2	83.60	82.70	1	1,475	0.07%
2019/12/24	0	0.00	15	83.03	82.90	-15	1,475	-1.02%
2019/12/23	6	82.50	7	83.03	82.20	-1	1,475	-0.07%
2019/12/20	2	82.15	25.8	81.93	82.10	-23.8	1,472	-1.61%
2019/12/19	1.1	80.71	14	81.21	81.00	-13	1,441	-0.90%
2019/12/18	2	79.30	36	80.42	80.50	-34	1,418	-2.40%
2019/12/17	7	77.86	0	0.00	77.80	7	1,372	0.51%
2019/12/16	4	77.35	0	0.00	77.70	4	1,387	0.29%
2019/12/13	20	77.40	0	0.00	77.40	20	1,411	1.42%
2019/12/12	22	78.18	6	78.10	78.00	16	1,470	1.09%
2019/12/11	5	78.30	0	0.00	78.80	5	1,540	0.32%
2019/12/10	32	78.30	2	78.50	78.50	30	1,649	1.82%
2019/12/09	10	77.50	1	77.60	77.30	9	1,678	0.54%
2019/12/06	10	77.54	0	0.00	77.40	10	1,792	0.56%
2019/12/05	1	77.50	0	0.00	77.90	1	1,788	0.06%
2019/12/03	5	77.64	0	0.00	77.60	5	1,799	0.28%
2019/12/02	6	77.00	0	0.00	78.00	6	1,799	0.33%
2019/11/28	0	0.00	5	78.20	78.00	-5	1,818	-0.28%
2019/11/26	52	78.68	7	78.54	79.00	45	1,841	2.44%
2019/11/25	21	77.16	1	77.60	77.40	20	1,832	1.09%
2019/11/22	2	77.90	0	0.00	77.80	2	1,829	0.11%
2019/11/21	14	77.61	0	0.00	77.60	14	1,851	0.76%
2019/11/20	4	78.50	0	0.00	78.40	4	1,853	0.22%
2019/11/18	5	79.00	0	0.00	78.50	5	1,923	0.26%
2019/11/15	1	78.80	0	0.00	78.10	1	1,929	0.05%
2019/11/14	22	78.51	15	79.00	78.30	7	1,933	0.36%
2019/11/13	17	79.80	0	0.00	79.20	17	1,943	0.87%
2019/11/12	8	80.00	0	0.00	80.10	8	1,979	0.40%
2019/11/11	12	79.20	1	79.40	79.20	11	1,993	0.55%
2019/11/08	10	81.60	0	0.00	82.10	10	1,979	0.51%
2019/11/06	0	0.00	5	81.44	82.40	-5	1,989	-0.25%
2019/10/31	13	79.54	4	80.20	79.60	9	2,028	0.44%
2019/10/25	1	82.40	0	0.00	81.40	1	2,171	0.05%
2019/10/23	0	0.00	1	81.80	81.60	-1	2,200	-0.05%
2019/10/22	5	82.14	1	83.10	81.60	4	2,206	0.18%
2019/10/21	13	81.99	3	82.73	83.00	10	2,206	0.45%
2019/10/18	4	83.33	1	83.20	82.00	3	2,228	0.13%
2019/10/17	1	83.10	10	83.25	83.80	-9	2,228	-0.40%
2019/10/16	6	81.97	70	81.87	83.10	-64	2,218	-2.88%
2019/10/15	32	78.46	5	78.84	79.00	27	2,214	1.22%
2019/10/14	5	79.28	1	79.70	79.10	4	2,345	0.17%
2019/10/09	21	79.01	0	0.00	78.80	21	2,504	0.84%
2019/10/08	4	81.15	9	81.02	81.00	-5	2,662	-0.19%
2019/10/07	2	80.00	14	80.97	80.60	-12	2,674	-0.45%
2019/10/04	6	79.60	1	79.60	79.20	5	2,684	0.19%
2019/10/02	0	0.00	31	79.55	79.30	-31	2,699	-1.15%
2019/10/01	1	76.80	1	78.30	78.00	0	2,703	0.00%
2019/09/27	28	77.74	1	77.40	77.40	27	2,741	0.98%
2019/09/26	0	0.00	2	79.95	79.70	-2	2,736	-0.07%
2019/09/25	0	0.00	61	79.28	79.10	-61	2,712	-2.25%
2019/09/24	1	78.40	0	0.00	78.00	1	2,711	0.04%
2019/09/23	22	77.70	3	78.53	78.20	19	2,709	0.70%
2019/09/20	6	78.23	3	78.33	78.20	3	2,744	0.11%
2019/09/19	11	77.02	0	0.00	78.30	11	2,743	0.40%
2019/09/18	1	77.30	3	78.07	77.50	-2	2,741	-0.07%
2019/09/17	28	76.61	2	78.05	76.50	26	2,745	0.95%
2019/09/16	53	78.23	1	78.50	78.00	52	2,751	1.89%
2019/09/12	44	82.35	1	81.40	81.40	43	2,729	1.58%
2019/09/11	4	84.98	0	0.00	84.50	4	2,678	0.15%
2019/09/10	3	85.60	17	87.48	84.90	-14	2,731	-0.51%
2019/09/09	3	82.50	0	0.00	83.00	3	2,793	0.11%
2019/09/06	1	83.80	0	0.00	83.00	1	3,069	0.03%
2019/09/05	1	83.50	52	83.53	83.70	-51	3,188	-1.60%
2019/09/04	2	82.70	0	0.00	82.90	2	3,291	0.06%
2019/09/03	27	83.03	0	0.00	83.10	27	3,441	0.78%
2019/09/02	3	83.40	0	0.00	84.40	3	3,449	0.09%
2019/08/30	1	83.40	1	83.90	83.90	0	3,454	0.00%
2019/08/29	5	83.00	0	0.00	83.00	5	3,452	0.14%
2019/08/28	12	83.70	0	0.00	83.50	12	3,469	0.35%
2019/08/27	0	0.00	16	83.94	83.30	-16	3,479	-0.46%
2019/08/26	15	82.25	14	82.21	82.70	1	3,497	0.03%
2019/08/23	0	0.00	23	84.54	84.40	-23	3,518	-0.65%
2019/08/22	17	84.94	18	86.03	84.40	-1	3,539	-0.03%
2019/08/21	31	85.73	30	85.29	85.90	1	3,512	0.03%
2019/08/20	1	87.00	2	87.00	86.50	-1	3,494	-0.03%
2019/08/19	16	87.03	7	87.63	86.50	9	3,504	0.26%
2019/08/16	15	87.74	1	88.20	87.10	14	3,520	0.40%
2019/08/15	33	89.08	1	90.10	88.20	32	3,606	0.89%
2019/08/14	1	92.70	8	92.81	92.10	-7	3,641	-0.19%
2019/08/13	5	90.94	0	0.00	90.70	5	3,646	0.14%
2019/08/12	0	0.00	11	92.50	92.00	-11	3,677	-0.30%
2019/08/08	0	0.00	2	91.25	90.90	-2	3,695	-0.05%
2019/08/07	4	89.83	0	0.00	89.50	4	3,742	0.11%
2019/08/06	7	86.03	5	86.30	89.50	2	3,779	0.05%
2019/08/05	5	90.00	0	0.00	89.30	5	3,774	0.13%
2019/08/02	17	91.29	2	92.00	91.00	15	3,780	0.40%
2019/08/01	0	0.00	12	93.70	93.10	-12	3,791	-0.32%
2019/07/31	2	92.00	13	92.92	92.00	-11	3,776	-0.29%
2019/07/30	3	92.97	6	96.00	92.90	-3	3,753	-0.08%
2019/07/29	0	0.00	12	93.45	93.90	-12	3,711	-0.32%
2019/07/26	16	92.86	3	93.10	92.90	13	3,693	0.35%
2019/07/25	2	93.55	0	0.00	93.70	2	3,677	0.05%
2019/07/24	2	93.25	0	0.00	93.10	2	3,682	0.05%
2019/07/23	7	93.66	2	95.70	93.50	5	3,731	0.13%
2019/07/22	3	95.30	2	95.10	95.20	1	3,744	0.03%
2019/07/19	0	0.00	11	93.73	93.90	-11	3,742	-0.29%
2019/07/18	1	91.90	12	91.84	92.10	-11	3,720	-0.30%
2019/07/17	13	92.15	3	91.70	92.70	10	3,680	0.27%
2019/07/16	4	95.13	8.1	96.15	96.30	-4.1	3,586	-0.11%
2019/07/15	1	88.40	54	90.86	92.50	-53	3,486	-1.52%
2019/07/12	46.1	87.77	10	93.20	86.40	36.1	3,353	1.08%
2019/07/11	4	91.18	9	91.62	92.40	-5	3,260	-0.15%
2019/07/10	2	91.05	4	91.18	90.50	-2	3,307	-0.06%
2019/07/09	1	90.10	13	90.97	90.00	-12	3,461	-0.35%
2019/07/08	5	88.30	2	89.40	89.30	3	3,454	0.09%
2019/07/05	10	88.83	0	0.00	89.20	10	3,486	0.29%
2019/07/04	2	88.50	8	90.64	90.50	-6	3,665	-0.16%
2019/07/03	6	88.77	1	89.50	88.50	5	3,681	0.14%
2019/07/02	1	88.40	0	0.00	88.80	1	3,690	0.03%
2019/07/01	4	88.73	1	89.50	88.90	3	3,711	0.08%
2019/06/27	2	88.35	5	87.82	88.60	-3	3,849	-0.08%
2019/06/26	5	89.00	5	89.52	89.60	0	3,829	0.00%
2019/06/25	0	0.00	2	90.00	90.00	-2	3,831	-0.05%
2019/06/24	1	92.00	9	90.60	90.20	-8	3,836	-0.21%
2019/06/21	11	91.85	3	92.77	90.10	8	3,826	0.21%
2019/06/20	3	91.10	2	91.00	91.80	1	3,789	0.03%
2019/06/19	5	91.00	12	90.94	91.20	-7	3,761	-0.19%
2019/06/18	4	89.85	6	89.55	90.10	-2	3,715	-0.05%
2019/06/17	7	90.31	15	90.07	89.70	-8	3,653	-0.22%
2019/06/14	7	86.70	9	87.84	89.20	-2	3,519	-0.06%
2019/06/13	10	82.96	17	83.30	84.80	-7	3,290	-0.21%
2019/06/12	3	82.07	8	81.78	81.30	-5	3,235	-0.15%
2019/06/11	5	77.56	96	79.55	81.20	-91	3,285	-2.77%
2019/06/10	15	75.89	2	75.25	75.70	13	3,323	0.39%
2019/06/06	1	74.10	1	74.20	73.50	0	3,383	0.00%
2019/06/05	33	75.09	0	0.00	75.20	33	3,413	0.97%
2019/06/03	5	76.30	0	0.00	76.10	5	3,457	0.14%
2019/05/31	2	78.30	0	0.00	78.10	2	3,463	0.06%
2019/05/30	4	77.63	7	78.03	78.80	-3	3,476	-0.09%
2019/05/29	4	77.28	0	0.00	78.10	4	3,506	0.11%
2019/05/28	0	0.00	1	76.00	76.10	-1	3,507	-0.03%
2019/05/27	7	75.81	0.1	75.00	75.50	6.9	3,508	0.20%
2019/05/24	0.1	76.30	0	0.00	76.30	0.1	3,523	0.00%
2019/05/23	4	77.00	7	76.37	76.50	-3	3,541	-0.08%
2019/05/22	6	80.30	9	79.58	78.60	-3	3,530	-0.08%
2019/05/21	4	77.65	14	78.67	79.40	-10	3,453	-0.29%
2019/05/20	2	75.85	4	75.95	76.30	-2	3,417	-0.06%
2019/05/17	19	75.71	7	76.86	76.00	12	3,444	0.35%
2019/05/16	1	76.30	4	75.88	75.10	-3	3,586	-0.08%
2019/05/15	1	74.50	14	74.91	75.00	-13	3,566	-0.36%
2019/05/14	56	71.67	4	71.08	71.60	52	3,532	1.47%
2019/05/13	16	74.01	5	73.20	74.50	11	3,531	0.31%
2019/05/10	2	75.20	1	74.50	75.00	1	3,564	0.03%
2019/05/09	5	74.30	5	74.10	74.30	0	3,581	0.00%
2019/05/08	0	0.00	1	74.00	75.60	-1	3,622	-0.03%
2019/05/07	1	74.40	2	73.60	74.50	-1	3,727	-0.03%
2019/05/06	5	73.06	1	73.10	72.00	4	3,773	0.11%
2019/05/03	3	75.07	0	0.00	75.50	3	3,831	0.08%
2019/05/02	2	75.10	1	76.00	75.40	1	3,937	0.03%
2019/04/30	2	75.10	0	0.00	75.60	2	4,002	0.05%
2019/04/29	8	73.90	5	73.98	73.70	3	4,107	0.07%
2019/04/26	11	77.07	0	0.00	76.30	11	4,172	0.26%
2019/04/25	1	79.20	81	79.02	79.20	-80	4,398	-1.82%
2019/04/24	1	78.00	2	78.20	78.20	-1	4,689	-0.02%
2019/04/23	7	76.69	0	0.00	76.80	7	4,919	0.14%
2019/04/22	2	77.55	0	0.00	77.60	2	5,218	0.04%
2019/04/19	14	78.21	0	0.00	77.80	14	5,352	0.26%
2019/04/18	6	78.97	1	80.40	78.70	5	5,389	0.09%
2019/04/17	18	80.91	57	80.79	79.60	-39	5,439	-0.72%
2019/04/16	8	78.78	45	80.11	80.30	-37	5,392	-0.69%
2019/04/15	6	77.95	39	78.99	78.80	-33	5,340	-0.62%
2019/04/12	16	75.99	1	75.80	76.10	15	5,173	0.29%
2019/04/11	8	75.35	1	75.50	75.50	7	5,170	0.14%
2019/04/10	25	77.21	110	77.51	76.30	-85	5,130	-1.66%	大賣/
2019/04/09	2	73.70	33	74.51	73.80	-31	4,924	-0.63%
2019/04/08	1	72.10	0	0.00	72.80	1	4,851	0.02%
2019/04/03	7	71.10	1	72.10	72.10	6	4,826	0.12%
2019/04/02	28	72.28	14	71.86	72.00	14	4,801	0.29%
2019/04/01	4	73.55	23	73.61	73.50	-19	4,753	-0.40%
2019/03/29	0	0.00	12	71.25	71.60	-12	4,653	-0.26%
2019/03/28	1	69.50	0	0.00	70.20	1	4,631	0.02%
2019/03/27	0	0.00	5	70.50	70.60	-5	4,625	-0.11%
2019/03/26	1	70.10	4	70.15	70.10	-3	4,618	-0.06%
2019/03/25	15	68.15	5	68.72	69.00	10	4,598	0.22%
2019/03/22	2	70.75	6	71.02	70.20	-4	4,574	-0.09%
2019/03/20	7	70.17	0	0.00	69.60	7	4,541	0.15%
2019/03/19	5	70.86	1	71.89	70.10	4	4,520	0.09%
2019/03/18	2	70.20	1	70.00	70.30	1	4,499	0.02%
2019/03/15	2	71.50	1	73.50	70.70	1	4,466	0.02%
2019/03/14	2	72.45	5	72.82	72.40	-3	4,403	-0.07%
2019/03/13	7	71.23	75	71.16	72.80	-68	4,263	-1.60%
2019/03/12	4	69.60	21	69.45	69.00	-17	4,091	-0.42%
2019/03/11	2	66.90	3	67.57	68.00	-1	4,022	-0.02%
2019/03/08	2	66.35	5	67.32	66.80	-3	4,009	-0.07%
2019/03/07	1	65.10	1	66.00	65.10	0	3,951	0.00%
2019/03/06	3	65.63	0	0.00	65.50	3	3,961	0.08%
2019/03/05	14	65.96	0	0.00	66.30	14	3,954	0.35%
2019/03/04	4	66.23	28	67.40	67.50	-24	3,926	-0.61%
2019/02/27	5	64.70	0	0.00	64.70	5	3,867	0.13%
2019/02/26	1	66.70	1	66.60	65.70	0	3,860	0.00%
2019/02/25	4	66.15	1	66.40	65.90	3	3,868	0.08%
2019/02/22	3	66.83	1	67.90	66.40	2	3,848	0.05%
2019/02/21	16	66.87	0	0.00	66.50	16	3,812	0.42%
2019/02/20	11	67.79	1	67.60	67.30	10	3,790	0.26%
2019/02/19	4	67.53	17	68.41	69.00	-13	3,759	-0.35%
2019/02/18	1	67.40	4	67.60	67.80	-3	3,728	-0.08%
2019/02/15	41	66.91	11	69.01	66.00	30	3,690	0.81%
2019/02/14	6	68.67	0	0.00	68.50	6	3,519	0.17%
2019/02/13	10	68.76	1	69.00	69.00	9	3,523	0.26%
2019/02/12	1	69.70	7	69.04	69.80	-6	3,504	-0.17%
2019/02/11	6	68.13	1	70.20	67.10	5	3,488	0.14%
2019/01/30	3	69.17	0	0.00	69.30	3	3,453	0.09%
2019/01/29	12	69.14	19	69.40	69.40	-7	3,430	-0.20%
2019/01/28	4	67.85	10	68.67	68.40	-6	3,371	-0.18%
2019/01/25	8	67.83	9	68.11	67.10	-1	3,262	-0.03%
2019/01/24	3	68.77	16	68.63	67.60	-13	3,222	-0.40%
2019/01/23	15	67.61	17	67.63	68.10	-2	3,150	-0.06%
2019/01/22	1	68.80	3	69.43	69.40	-2	3,036	-0.07%
2019/01/21	5	69.98	25	69.68	70.10	-20	2,970	-0.67%
2019/01/18	10	67.88	21	68.00	68.90	-11	2,862	-0.38%
2019/01/17	19	68.18	53	67.39	68.90	-34	2,794	-1.22%
2019/01/16	103	65.67	129	66.18	66.00	-26	2,555	-1.02%	大買/大賣/
2019/01/15	21	63.00	25	62.85	64.90	-4	2,291	-0.17%
2019/01/14	34	61.47	155	60.55	61.70	-121	2,055	-5.89%	大賣/鉅額交易
2019/01/11	3	56.70	26	56.64	58.40	-23	1,792	-1.28%
2019/01/10	3	53.43	9	53.20	53.40	-6	1,680	-0.36%
2019/01/09	4	52.85	1	53.10	51.80	3	1,687	0.18%
2019/01/08	40	51.30	0	0.00	51.30	40	1,718	2.33%
2019/01/07	3	51.30	1	51.00	51.00	2	1,711	0.12%
2019/01/04	1	49.40	3	49.72	50.00	-2	1,726	-0.12%
2019/01/03	2	50.90	5	50.80	50.60	-3	1,785	-0.17%
2019/01/02	0	0.00	4	49.85	49.30	-4	1,911	-0.21%
2018/12/28	0	0.00	1	49.45	49.30	-1	1,923	-0.05%
2018/12/26	0	0.00	1	49.10	48.60	-1	1,955	-0.05%
2018/12/25	0	0.00	5	48.70	48.85	-5	1,955	-0.26%
2018/12/24	1	49.45	0	0.00	49.50	1	1,954	0.05%
2018/12/22	4	47.63	1	47.60	48.55	3	1,933	0.16%
2018/12/21	2	47.45	6	46.93	47.60	-4	1,954	-0.20%
2018/12/20	7	47.73	0	0.00	47.60	7	1,955	0.36%
2018/12/19	6	49.58	0	0.00	49.25	6	1,951	0.31%
2018/12/17	2	50.30	0	0.00	50.10	2	1,964	0.10%
2018/12/13	12	49.83	1	49.90	49.85	11	2,012	0.55%
2018/12/12	1	49.90	2	50.00	50.00	-1	2,077	-0.05%
2018/12/11	3	49.15	0	0.00	49.15	3	2,121	0.14%
2018/12/10	12	50.88	6	49.75	50.20	6	2,137	0.28%
2018/12/05	7	52.99	5	52.60	53.20	2	2,170	0.09%
2018/12/04	3	54.57	1	55.00	54.60	2	2,190	0.09%
2018/12/03	9	55.10	9	55.90	55.30	0	2,315	0.00%
2018/11/30	0	0.00	5	56.40	56.10	-5	2,376	-0.21%
2018/11/29	37	55.36	15	55.28	55.40	22	2,400	0.92%
2018/11/28	35	53.70	3	54.07	54.50	32	2,455	1.30%
2018/11/26	1	53.20	1	53.00	52.90	0	2,544	0.00%
2018/11/23	1	52.50	0	0.00	51.80	1	2,550	0.04%
2018/11/22	1	51.60	4	52.00	51.30	-3	2,550	-0.12%
2018/11/21	6	50.33	1	50.30	50.50	5	2,553	0.20%
2018/11/20	2	50.45	2	50.80	50.60	0	2,589	0.00%
2018/11/19	0	0.00	1	51.00	50.80	-1	2,643	-0.04%
2018/11/16	0	0.00	3	50.40	50.60	-3	2,819	-0.11%
2018/11/15	0	0.00	10	49.50	50.20	-10	2,931	-0.34%
2018/11/14	2	49.95	1	50.50	50.20	1	2,983	0.03%
2018/11/13	1	49.40	0	0.00	50.20	1	3,018	0.03%
2018/11/12	2	50.80	8	50.03	51.30	-6	3,018	-0.20%
2018/11/09	6	49.83	2	49.20	49.50	4	3,011	0.13%
2018/11/08	8	50.48	15	50.48	50.50	-7	3,015	-0.23%
2018/11/07	2	48.40	3	48.27	48.60	-1	2,985	-0.03%
2018/11/06	1	47.20	0	0.00	46.25	1	2,980	0.03%
2018/11/05	1	47.95	7	46.89	47.45	-6	2,976	-0.20%
2018/11/02	2	46.65	9	46.51	46.80	-7	2,969	-0.24%
2018/11/01	3	46.95	5	46.39	46.30	-2	2,973	-0.07%
2018/10/31	7	44.77	2	44.65	45.70	5	2,958	0.17%
2018/10/30	1	43.70	0	0.00	43.35	1	2,944	0.03%
2018/10/29	21	43.16	0	0.00	43.35	21	2,949	0.71%
2018/10/26	19	43.03	0	0.00	43.00	19	2,988	0.64%
2018/10/25	4	43.05	10	42.50	42.70	-6	3,012	-0.20%
2018/10/24	1	45.05	0	0.00	44.85	1	2,989	0.03%
2018/10/23	14	44.18	1	46.35	44.60	13	3,009	0.43%
2018/10/22	2	46.55	1	46.10	46.85	1	2,987	0.03%
2018/10/19	0	0.00	2	45.10	46.50	-2	2,983	-0.07%
2018/10/18	5	46.08	2	45.55	45.60	3	2,953	0.10%
2018/10/17	21	46.14	15	46.43	45.45	6	2,929	0.20%
2018/10/16	23	47.28	3	47.35	46.00	20	2,876	0.70%
2018/10/15	2	49.65	3	49.45	49.50	-1	2,770	-0.04%
2018/10/12	3	49.25	1	49.50	50.00	2	2,774	0.07%
2018/10/11	2	47.80	0	0.00	49.90	2	2,766	0.07%
2018/10/09	14	51.16	3	51.17	50.50	11	2,797	0.39%
2018/10/08	68	56.36	0	0.00	56.00	68	2,718	2.50%
2018/10/05	15	57.62	3	58.17	57.10	12	2,729	0.44%
2018/10/04	2	60.35	0	0.00	60.10	2	2,711	0.07%
2018/10/02	1	60.80	0	0.00	61.40	1	2,760	0.04%
2018/10/01	6	61.05	0	0.00	60.80	6	2,785	0.22%
2018/09/27	4	61.68	1	62.00	61.40	3	2,787	0.11%
2018/09/26	1	63.20	0	0.00	62.60	1	2,797	0.04%
2018/09/25	1	63.60	1	63.40	63.60	0	2,809	0.00%
2018/09/20	2	62.45	2	62.50	61.90	0	2,845	0.00%
2018/09/19	6	64.12	0	0.00	63.60	6	2,849	0.21%
2018/09/18	21	64.20	4	64.53	63.10	17	2,836	0.60%
2018/09/17	25	68.82	2	68.15	67.20	23	2,793	0.82%
2018/09/14	9	70.61	2	70.60	70.50	7	2,742	0.26%
2018/09/13	1	70.00	5	70.24	69.90	-4	2,715	-0.15%
2018/09/11	1	67.90	3	67.83	68.10	-2	2,700	-0.07%
2018/09/10	2	66.30	0	0.00	67.00	2	2,724	0.07%
2018/09/07	23	69.24	2	70.55	68.50	21	2,745	0.76%
2018/09/06	3	71.00	4	71.80	71.50	-1	2,639	-0.04%
2018/09/05	3	70.27	1	70.80	70.00	2	2,618	0.08%
2018/09/03	3	71.33	10	70.99	70.60	-7	2,519	-0.28%
2018/08/31	0	0.00	5	68.56	68.50	-5	2,431	-0.21%
2018/08/30	1	68.00	2	68.50	68.40	-1	2,421	-0.04%
2018/08/29	1	69.00	1	68.30	67.50	0	2,411	0.00%
2018/08/28	0	0.00	16	68.77	69.00	-16	2,402	-0.67%
2018/08/24	5	67.28	13	67.75	68.10	-8	2,369	-0.34%
2018/08/23	22	69.13	42	69.04	67.90	-20	2,322	-0.86%
2018/08/22	4	68.45	65	68.10	68.00	-61	2,152	-2.83%
2018/08/21	2	63.90	2	65.05	65.70	0	2,038	0.00%
2018/08/20	2	58.40	26	61.36	62.70	-24	1,975	-1.21%
2018/08/17	3	58.70	1	59.20	58.50	2	1,940	0.10%
2018/08/16	8	57.39	0	0.00	57.70	8	1,927	0.42%
2018/08/15	5	58.10	0	0.00	58.40	5	1,912	0.26%
2018/08/14	3	59.87	0	0.00	59.60	3	1,897	0.16%
2018/08/13	10	60.53	0	0.00	59.60	10	1,892	0.53%
2018/08/09	3	62.03	1	62.30	62.00	2	1,868	0.11%
2018/08/08	14	62.39	6	62.70	62.50	8	1,890	0.42%
2018/08/07	0	0.00	1	61.90	63.00	-1	1,879	-0.05%
2018/08/06	5	61.50	0	0.00	61.00	5	1,884	0.27%
2018/08/03	0	0.00	2	61.25	61.60	-2	1,912	-0.10%
2018/08/02	39	60.25	1	61.80	60.00	38	1,906	1.99%
2018/07/31	3	63.80	0	0.00	63.30	3	1,890	0.16%
2018/07/30	28	67.06	1	67.70	67.50	27	1,864	1.45%
2018/07/27	1	67.30	10	66.62	66.90	-9	1,829	-0.49%
2018/07/26	0	0.00	2	65.30	65.30	-2	1,811	-0.11%
2018/07/25	0	0.00	1	65.50	65.00	-1	1,833	-0.05%
2018/07/24	4	63.60	1	63.70	64.40	3	1,884	0.16%
2018/07/23	10	64.76	1	64.80	63.20	9	1,927	0.47%
2018/07/19	10	64.20	6	64.45	64.10	4	1,896	0.21%
2018/07/18	7	63.97	0	0.00	64.10	7	1,883	0.37%
2018/07/17	13	64.55	10	65.14	64.60	3	1,846	0.16%
2018/07/16	13	60.79	1	63.00	63.50	12	1,755	0.68%
2018/07/13	0	0.00	1	60.00	59.30	-1	1,703	-0.06%
2018/07/12	2	56.10	1	57.40	57.40	1	1,708	0.06%
2018/07/11	2	56.30	0	0.00	56.00	2	1,714	0.12%
2018/07/10	1	59.00	1	58.20	58.30	0	1,701	0.00%
2018/07/09	3	58.07	2	58.40	59.00	1	1,696	0.06%
2018/07/06	1	58.80	11	58.80	58.60	-10	1,677	-0.60%
2018/07/05	2	60.70	0	0.00	60.70	2	1,669	0.12%
2018/07/04	4	61.73	0	0.00	60.90	4	1,742	0.23%
2018/07/03	0	0.00	10	62.90	62.60	-10	1,726	-0.58%
2018/07/02	1	63.80	1	64.50	62.90	0	1,711	0.00%
2018/06/29	11	63.94	3	64.23	64.20	8	1,685	0.47%
2018/06/28	22	63.51	1	63.00	63.20	21	1,651	1.27%
2018/06/27	5	64.54	0	0.00	64.30	5	1,637	0.31%
2018/06/26	10	65.82	3	66.23	65.60	7	1,633	0.43%
2018/06/25	13	68.10	0	0.00	68.10	13	1,625	0.80%
2018/06/22	3	67.80	0	0.00	68.00	3	1,645	0.18%
2018/06/21	72	69.58	1	68.90	68.60	71	1,652	4.30%
2018/06/20	19	70.64	10	70.85	70.50	9	1,660	0.54%
2018/06/19	67	70.60	1	70.80	70.30	66	1,672	3.95%
2018/06/15	46	75.38	5	76.74	73.80	41	1,687	2.43%
2018/06/14	2	75.90	11	76.18	75.60	-9	1,661	-0.54%
2018/06/13	9	76.64	27	76.96	74.70	-18	1,699	-1.06%
2018/06/12	0	0.00	1	71.90	72.20	-1	1,716	-0.06%
2018/06/11	1	71.00	0	0.00	70.60	1	1,796	0.06%
2018/06/07	10	73.29	2	73.10	73.10	8	1,881	0.43%
2018/06/06	3	72.70	8	72.51	73.50	-5	1,889	-0.26%
2018/06/05	13	71.53	5	72.18	72.50	8	1,892	0.42%
2018/06/04	1	70.80	0	0.00	71.00	1	1,894	0.05%
2018/06/01	0	0.00	1	71.20	70.60	-1	1,867	-0.05%
2018/05/31	5	70.98	0	0.00	70.80	5	1,861	0.27%
2018/05/30	12	69.65	20	70.75	70.40	-8	1,855	-0.43%
2018/05/29	6	70.08	0	0.00	69.90	6	1,851	0.32%
2018/05/28	16	69.95	0	0.00	69.70	16	1,852	0.86%
2018/05/25	7	70.46	0	0.00	70.40	7	1,856	0.38%
2018/05/24	2	71.30	1	71.10	71.20	1	1,856	0.05%
2018/05/23	4	71.60	0	0.00	71.70	4	1,870	0.21%
2018/05/22	27	71.34	1	71.80	71.40	26	1,889	1.38%
2018/05/21	2	71.65	0	0.00	71.30	2	1,914	0.10%
2018/05/18	3	71.03	0	0.00	70.90	3	1,926	0.16%
2018/05/17	1	71.80	0	0.00	72.10	1	1,937	0.05%
2018/05/16	8	72.44	0	0.00	72.00	8	1,953	0.41%
2018/05/15	0	0.00	1	75.50	74.50	-1	1,948	-0.05%
2018/05/14	2	73.45	0	0.00	73.60	2	1,961	0.10%
2018/05/11	3	75.37	0	0.00	75.40	3	1,943	0.15%
2018/05/09	1	78.00	0	0.00	77.50	1	1,911	0.05%
2018/05/07	1	74.80	0	0.00	75.10	1	1,868	0.05%
2018/05/04	1	74.50	12	76.10	74.50	-11	1,885	-0.58%
2018/05/03	0	0.00	5	76.26	76.30	-5	1,914	-0.26%
2018/05/02	9	77.34	11	77.00	76.90	-2	1,944	-0.10%
2018/04/30	16	78.73	14	79.39	79.60	2	1,922	0.10%
2018/04/27	3	75.20	13	74.80	75.50	-10	1,860	-0.54%
2018/04/26	3	71.00	0	0.00	69.80	3	1,822	0.16%
2018/04/25	2	68.15	2	70.95	70.60	0	1,851	0.00%
2018/04/24	1	70.30	2	68.40	68.10	-1	1,877	-0.05%
2018/04/20	1	70.80	0	0.00	71.60	1	2,021	0.05%
2018/04/19	1	72.10	3	71.30	72.30	-2	2,005	-0.10%
2018/04/18	2	70.65	0	0.00	69.10	2	1,990	0.10%
2018/04/17	14	72.38	10	73.50	72.00	4	1,978	0.20%
2018/04/16	11	72.81	0	0.00	71.70	11	1,993	0.55%
2018/04/13	6	73.38	0	0.00	73.40	6	1,978	0.30%
2018/04/12	3	74.50	3	73.90	73.30	0	1,966	0.00%
2018/04/11	1	74.70	2	73.40	73.50	-1	1,962	-0.05%
2018/04/10	3	73.07	3	75.40	74.10	0	1,953	0.00%
2018/04/09	2	80.00	0	0.00	79.40	2	1,879	0.11%
2018/04/03	1	81.10	0	0.00	81.50	1	1,871	0.05%
2018/04/02	0	0.00	1	83.50	82.60	-1	1,882	-0.05%
2018/03/31	1	83.00	3	83.13	83.00	-2	1,882	-0.11%
2018/03/30	3	82.63	0	0.00	83.00	3	1,891	0.16%
2018/03/28	1	81.70	0	0.00	82.10	1	1,857	0.05%
2018/03/27	3	81.80	1	81.90	82.00	2	1,833	0.11%
2018/03/26	3	79.43	3	80.07	80.40	0	1,811	0.00%
2018/03/23	3	78.33	2	79.15	78.70	1	1,790	0.06%
2018/03/22	2	81.60	1	82.00	81.60	1	1,744	0.06%
2018/03/21	1	81.80	25	80.19	82.00	-24	1,715	-1.40%
2018/03/20	5	79.52	1	80.10	79.50	4	1,660	0.24%
2018/03/19	14	81.94	2	82.45	81.00	12	1,627	0.74%
2018/03/16	11	82.33	4	82.60	81.50	7	1,561	0.45%
2018/03/15	26	83.44	2	84.05	83.30	24	1,470	1.63%
2018/03/14	7	86.79	4	86.60	86.10	3	1,382	0.22%
2018/03/13	3	91.73	0	0.00	90.30	3	1,314	0.23%
2018/03/12	10	89.40	0	0.00	89.60	10	1,281	0.78%
2018/03/09	3	89.83	1	89.70	89.90	2	1,287	0.16%
2018/03/08	3	91.17	10	90.60	90.70	-7	1,299	-0.54%
2018/02/22	2	94.50	0	0.00	93.40	2	1,268	0.16%
2018/02/09	7	94.87	0	0.00	94.90	7	1,244	0.56%
2018/02/08	0	0.00	4	102.00	99.00	-4	1,242	-0.32%
2018/02/07	0	0.00	1	100.00	99.00	-1	1,229	-0.08%
2018/02/06	1	93.00	4	93.10	91.80	-3	1,205	-0.25%
2018/02/05	0	0.00	1	97.60	98.40	-1	1,184	-0.08%
2018/02/02	1	98.30	3	98.67	98.80	-2	1,194	-0.17%
2018/02/01	2	99.15	0	0.00	98.50	2	1,197	0.17%
2018/01/31	8	100.19	3	99.30	100.50	5	1,197	0.42%
2018/01/30	1	100.00	0.2	100.50	100.50	0.8	1,210	0.07%
2018/01/29	5	97.06	5	97.94	97.10	0	1,197	0.00%
2018/01/26	8	98.83	3	98.70	99.00	5	1,172	0.43%
2018/01/25	14	102.24	2	103.00	99.80	12	1,131	1.06%
2018/01/23	5.2	105.00	10	105.50	105.00	-4.8	1,065	-0.45%
2018/01/22	1	106.00	0	0.00	106.50	1	1,054	0.09%
2018/01/19	11	103.59	3	104.50	105.00	8	1,031	0.78%
2018/01/18	4.3	107.23	0	0.00	106.50	4.3	990	0.44%
2018/01/17	20	107.45	4	107.00	107.00	16	942	1.70%
2018/01/16	39	114.72	33	115.06	112.50	6	877	0.68%
2018/01/15	12	125.67	2	127.00	125.00	10	789	1.27%
2018/01/12	3	126.00	8	128.69	128.00	-5	789	-0.63%
2018/01/11	0	0.00	12	130.33	130.00	-12	779	-1.54%
2018/01/10	1	129.00	13	128.54	127.00	-12	771	-1.55%
2018/01/09	0	0.00	10	124.65	123.00	-10	736	-1.36%
2018/01/08	4	123.38	1	122.00	121.50	3	728	0.41%
2018/01/04	3	125.00	6.1	125.74	126.00	-3.1	758	-0.40%
2018/01/03	0	0.00	12	124.38	126.00	-12	757	-1.58%
2018/01/02	2	120.50	0	0.00	121.00	2	746	0.27%