高技 (5439)-富邦-仁愛券商分點個股進出

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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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	1	95.80	83	94.79	95.70	-82	1,424	-5.76%
2024/11/21	0	0.00	2	90.85	92.20	-2	1,373	-0.15%
2024/11/18	1	88.00	0	0.00	88.00	1	1,376	0.07%
2024/11/12	2	89.00	1	89.30	89.00	1	1,448	0.07%
2024/11/11	2	90.40	0	0.00	90.40	2	1,457	0.14%
2024/11/08	0	0.00	2	89.75	89.10	-2	1,499	-0.13%
2024/11/07	0	0.00	31	91.39	90.70	-31	1,501	-2.06%
2024/11/06	4	86.20	1	86.00	86.00	3	1,482	0.20%
2024/11/04	10	88.40	0	0.00	88.40	10	1,531	0.65%
2024/11/01	1	89.80	2	88.60	89.40	-1	1,553	-0.06%
2024/10/30	0	0.00	8	88.75	88.80	-8	1,578	-0.51%
2024/10/29	0.5	89.50	0	0.00	88.90	0.5	1,579	0.03%
2024/10/28	2	89.50	0	0.00	89.50	2	1,590	0.13%
2024/10/23	5	92.72	0	0.00	92.70	5	1,639	0.30%
2024/10/22	17	92.29	1	92.30	93.20	16	1,645	0.97%
2024/10/21	88	90.66	3	90.80	90.80	85	1,663	5.11%
2024/10/18	2	89.65	6	90.07	88.80	-4	1,682	-0.24%
2024/10/15	1	93.30	1	92.10	91.20	0	1,806	0.00%
2024/10/14	1.1	91.74	0	0.00	91.80	1.1	1,952	0.06%
2024/10/11	1	93.00	1	91.60	91.80	0	2,036	0.00%
2024/10/09	3	95.00	2	96.50	94.70	1	2,060	0.05%
2024/10/04	1	91.60	1	93.70	91.60	0	2,096	0.00%
2024/10/01	2	94.80	0	0.00	95.20	2	2,091	0.10%
2024/09/30	2	97.70	1	96.40	96.00	1	2,092	0.05%
2024/09/27	2	98.75	1	98.10	98.10	1	2,083	0.05%
2024/09/26	3	99.20	1	97.90	97.90	2	2,066	0.10%
2024/09/25	4	100.50	0	0.00	99.00	4	2,045	0.20%
2024/09/24	11	102.36	22	102.43	101.00	-11	2,001	-0.55%
2024/09/23	7	98.43	53	98.80	98.50	-46	1,931	-2.38%
2024/09/20	2	96.90	8	96.15	94.40	-6	1,873	-0.32%
2024/09/19	1	95.70	1	94.50	95.30	0	1,925	0.00%
2024/09/18	5	94.96	4	94.40	93.50	1	2,025	0.05%
2024/09/16	8	96.48	156	96.34	95.90	-148	2,051	-7.22%	大賣/鉅額交易
2024/09/13	2	95.20	16.3	96.77	97.00	-14.3	2,098	-0.68%
2024/09/12	0	0.00	4	95.68	95.00	-4	2,181	-0.18%
2024/09/11	21	93.97	232	93.50	94.50	-211	2,363	-8.93%	大賣/鉅額交易
2024/09/10	30	91.18	8	89.01	90.00	22	2,381	0.92%
2024/09/09	34	91.73	0	0.00	91.80	34	2,372	1.43%
2024/09/06	20	89.84	99	89.50	92.90	-79	2,391	-3.30%
2024/09/05	10	88.00	0	0.00	87.20	10	2,365	0.42%
2024/09/04	0.3	89.70	0	0.00	87.00	0.3	2,393	0.01%
2024/09/03	21	93.61	0	0.00	93.10	21	2,380	0.88%
2024/09/02	0	0.00	0.2	95.50	94.30	-0.2	2,380	-0.01%
2024/08/30	3	96.43	0	0.00	95.50	3	2,383	0.13%
2024/08/29	1	94.10	4	97.30	96.50	-3	2,386	-0.13%
2024/08/28	0	0.00	3	90.77	90.70	-3	2,334	-0.13%
2024/08/22	0	0.00	2	91.00	91.00	-2	2,383	-0.08%
2024/08/16	2	90.60	7	90.97	91.00	-5	2,419	-0.21%
2024/08/15	0	0.00	2	85.40	86.90	-2	2,396	-0.08%
2024/08/14	4	85.03	0	0.00	84.80	4	2,389	0.17%
2024/08/12	0	0.00	1	87.30	86.00	-1	2,391	-0.04%
2024/08/08	1	78.80	0	0.00	78.60	1	2,349	0.04%
2024/08/07	1	76.30	3	79.90	80.00	-2	2,349	-0.09%
2024/08/06	2	69.90	48	73.08	72.80	-46	2,350	-1.96%
2024/08/05	4	76.20	1	76.30	76.20	3	2,337	0.13%
2024/08/02	3	85.73	0	0.00	84.60	3	2,375	0.13%
2024/08/01	0.1	89.82	2	90.05	89.70	-1.9	2,424	-0.08%
2024/07/31	1	87.80	0	0.00	88.00	1	2,476	0.04%
2024/07/30	3.1	90.08	5	88.32	88.90	-1.9	2,511	-0.08%
2024/07/29	3.1	94.86	1	97.10	90.70	2.1	2,548	0.08%
2024/07/26	4.4	95.48	3	97.83	97.10	1.4	2,557	0.05%
2024/07/23	10	98.51	9	99.13	100.50	1	2,588	0.04%
2024/07/22	19	96.56	0	0.00	97.00	19	2,587	0.73%
2024/07/19	9	101.89	3	102.83	101.00	6	2,568	0.23%
2024/07/18	408	105.18	7	104.40	102.50	401	2,541	15.78%	大買/鉅額交易
2024/07/17	16	103.00	3	103.17	102.00	13	2,455	0.53%
2024/07/16	2	104.25	1	102.50	102.50	1	2,448	0.04%
2024/07/15	32	105.47	6	105.42	104.00	26	2,433	1.07%
2024/07/12	6	102.92	19.1	100.56	101.50	-13.1	2,284	-0.57%
2024/07/11	1	99.50	8	99.56	99.30	-7	2,196	-0.32%
2024/07/10	25	98.48	13.5	98.14	98.70	11.5	2,189	0.53%
2024/07/09	3	95.17	1	93.80	93.80	2	2,219	0.09%
2024/07/08	2.1	97.43	10	96.10	95.80	-7.9	2,219	-0.36%
2024/07/05	9	97.97	7.1	98.47	98.40	1.9	2,274	0.08%
2024/07/04	1	97.20	0	0.00	97.20	1	2,309	0.04%
2024/07/03	0	0.00	5	97.80	96.80	-5	2,365	-0.21%
2024/07/02	0	0.00	10	96.52	96.30	-10	2,391	-0.42%
2024/07/01	0.1	98.50	12	97.98	97.00	-11.9	2,407	-0.49%
2024/06/28	1	97.80	7.1	97.53	98.30	-6.1	2,443	-0.25%
2024/06/27	8.1	97.59	14	97.07	96.00	-6	2,476	-0.24%
2024/06/26	18.1	100.03	10.1	100.00	98.10	8	2,490	0.32%
2024/06/25	13.1	96.89	3	98.00	99.40	10.1	2,516	0.40%
2024/06/24	13	104.42	22	104.27	101.50	-9	2,507	-0.36%
2024/06/21	24	100.89	2.1	101.29	100.50	21.9	2,564	0.85%
2024/06/20	21.1	100.28	21	101.68	101.50	0.1	2,811	0.00%
2024/06/19	28.4	101.09	18.5	102.99	99.30	9.9	2,931	0.34%
2024/06/18	36	100.12	23.5	101.02	99.70	12.5	2,839	0.44%
2024/06/17	0	0.00	17.9	97.38	98.20	-17.9	2,682	-0.67%
2024/06/14	0	0.00	0.1	88.90	89.30	-0.1	2,598	0.00%
2024/06/13	2.5	87.33	0	0.00	87.40	2.5	2,597	0.10%
2024/06/12	3	88.63	0.3	88.81	88.90	2.7	2,572	0.10%
2024/06/11	4.4	88.81	1	91.10	87.70	3.4	2,582	0.13%
2024/06/07	3.2	91.15	1.1	90.86	92.20	2.1	2,596	0.08%
2024/06/06	3.7	92.01	14	91.61	91.50	-10.4	2,621	-0.39%
2024/06/05	2.1	93.21	1	92.70	92.50	1.1	2,638	0.04%
2024/06/04	21	96.04	18.3	93.72	93.50	2.7	2,759	0.10%
2024/06/03	1	94.00	0	0.00	93.70	1	2,880	0.03%
2024/05/31	3.1	94.88	0	0.00	94.00	3.1	3,129	0.10%
2024/05/30	0	0.00	11	95.27	95.00	-11	3,283	-0.34%
2024/05/29	1	96.60	0	0.00	96.60	1	3,292	0.03%
2024/05/28	6	97.07	1.2	96.24	97.60	4.8	3,288	0.15%
2024/05/27	17.2	96.32	19.2	95.70	95.70	-2	3,270	-0.06%
2024/05/24	2	93.45	1.3	94.04	94.70	0.7	3,270	0.02%
2024/05/23	6	93.58	10	93.40	93.30	-4	3,282	-0.12%
2024/05/22	31	94.77	5.7	93.93	95.40	25.4	3,300	0.77%
2024/05/21	7.1	92.23	0	0.00	91.80	7.1	3,325	0.21%
2024/05/20	5	93.86	0	0.00	93.30	5	3,329	0.15%
2024/05/17	0	0.00	1	94.20	94.30	-1	3,353	-0.03%
2024/05/16	3	94.77	0	0.00	94.00	3	3,376	0.09%
2024/05/14	0.1	94.40	1.2	94.10	94.70	-1.1	3,425	-0.03%
2024/05/13	1	94.20	0	0.00	94.70	1	3,462	0.03%
2024/05/10	1.2	94.13	2	93.80	93.80	-0.8	3,509	-0.02%
2024/05/09	4.1	97.03	1.2	95.75	95.30	2.9	3,506	0.08%
2024/05/08	4.2	96.88	1	97.60	96.90	3.2	3,509	0.09%
2024/05/07	3.3	92.39	3	91.80	94.40	0.3	3,475	0.01%
2024/05/06	8.3	94.27	6	94.70	93.50	2.3	3,445	0.07%
2024/05/03	11	97.80	0	0.00	97.00	11	3,448	0.32%
2024/05/02	5.3	99.92	3	99.20	99.40	2.3	3,485	0.07%
2024/04/30	3.2	102.22	0	0.00	102.00	3.2	3,452	0.09%
2024/04/29	14.3	102.79	157	103.14	104.50	-142.7	3,437	-4.15%	大賣/鉅額交易
2024/04/26	2.1	107.48	5	106.20	106.00	-2.9	3,415	-0.08%
2024/04/25	1	108.00	1	107.50	107.00	0	3,463	0.00%
2024/04/24	3.1	109.52	0	0.00	110.00	3.1	3,469	0.09%
2024/04/22	3	109.67	1	106.00	106.00	2	3,589	0.06%
2024/04/19	1	106.00	1	108.00	113.50	0	3,587	0.00%
2024/04/18	0	111.00	14	112.11	112.00	-14	3,588	-0.39%
2024/04/17	0.1	111.50	0	111.50	111.50	0.1	3,642	0.00%
2024/04/16	3.2	110.57	9	111.78	109.50	-5.8	3,659	-0.16%
2024/04/15	2.2	117.24	2	117.75	115.50	0.2	3,671	0.01%
2024/04/12	3	123.50	6.1	122.92	122.50	-3.1	3,674	-0.08%
2024/04/11	10	124.10	5.1	124.83	123.00	4.9	3,693	0.13%
2024/04/10	7	126.29	204	127.44	125.00	-197	3,677	-5.36%	大賣/鉅額交易
2024/04/09	202	127.13	9	126.06	125.50	193	3,713	5.20%	大買/鉅額交易
2024/04/08	4	124.00	8	122.31	124.50	-4	3,654	-0.11%
2024/04/03	3.2	121.69	42	121.38	120.50	-38.8	3,634	-1.07%
2024/04/02	7	125.43	9.1	124.46	123.50	-2.1	3,639	-0.06%
2024/04/01	11	125.23	15	125.33	125.00	-4	3,629	-0.11%
2024/03/29	3	124.33	1.5	125.00	124.00	1.5	3,596	0.04%
2024/03/28	2	123.50	3	123.50	126.00	-1	3,585	-0.03%
2024/03/27	4.1	121.48	1	121.50	123.50	3.1	3,560	0.09%
2024/03/26	13.1	124.83	13.1	126.01	123.00	0	3,551	0.00%
2024/03/25	60.2	131.46	73.2	129.14	124.50	-13	3,493	-0.37%
2024/03/22	239.1	128.57	23.3	124.60	128.00	215.8	3,242	6.66%	大買/鉅額交易
2024/03/21	1	118.00	0	0.00	118.00	1	3,107	0.03%
2024/03/20	7	117.79	16.4	117.02	118.50	-9.4	3,141	-0.30%
2024/03/19	4	115.63	3.1	116.16	116.50	0.9	3,157	0.03%
2024/03/18	0	0.00	0.1	114.00	115.50	-0.1	3,188	0.00%
2024/03/15	0	0.00	0.6	114.91	115.00	-0.6	3,242	-0.02%
2024/03/14	2.1	115.60	5	113.10	113.50	-2.9	3,278	-0.09%
2024/03/13	15	114.20	16	115.44	113.50	-1	3,323	-0.03%
2024/03/12	6	115.08	13.5	114.37	117.00	-7.5	3,408	-0.22%
2024/03/11	9	112.78	0	0.00	112.00	9	3,626	0.25%
2024/03/08	8.2	112.77	11	113.77	114.00	-2.8	3,746	-0.07%
2024/03/07	29.4	121.00	31.1	122.00	118.50	-1.7	3,918	-0.04%
2024/03/06	27.1	122.23	26.4	121.18	119.00	0.8	4,023	0.02%
2024/03/05	24	112.67	49	114.14	117.50	-25	4,091	-0.61%
2024/03/04	14.3	107.20	6	108.50	107.00	8.3	3,998	0.21%
2024/03/01	2	106.75	1	107.50	107.50	1	3,993	0.03%
2024/02/29	6	106.00	2	107.00	106.00	4	4,030	0.10%
2024/02/27	6	106.42	12	105.50	106.00	-6	4,054	-0.15%
2024/02/26	11	108.55	1.1	107.73	108.00	9.9	4,122	0.24%
2024/02/23	4	109.63	4.2	109.24	109.00	-0.2	4,175	0.00%
2024/02/22	11.2	107.54	12	106.83	107.00	-0.8	4,219	-0.02%
2024/02/21	3	110.33	0	0.00	110.00	3	4,276	0.07%
2024/02/20	9	112.28	64	111.54	111.00	-55	4,390	-1.25%
2024/02/19	67	113.48	8	113.44	113.00	59	4,395	1.34%
2024/02/16	15	112.00	2.1	112.74	111.00	13	4,468	0.29%
2024/02/15	2	112.50	0	0.00	112.50	2	4,467	0.04%
2024/02/05	1	113.50	4	112.75	114.00	-3	4,493	-0.07%
2024/02/02	3	112.83	12.3	112.94	113.00	-9.3	4,529	-0.20%
2024/02/01	8	111.25	9	111.17	111.00	-1	4,574	-0.02%
2024/01/31	8	110.63	7	111.00	109.50	1	4,648	0.02%
2024/01/30	1	111.00	5	111.90	111.00	-4	4,668	-0.09%
2024/01/29	6	109.75	10	106.85	110.50	-4	4,747	-0.08%
2024/01/26	19	108.61	10	109.25	106.00	9	4,918	0.18%
2024/01/25	25	111.24	16.1	111.47	110.50	8.9	4,929	0.18%
2024/01/24	12.1	107.96	10	109.25	107.50	2.1	4,881	0.04%
2024/01/22	3	108.67	3	109.00	109.00	0	5,136	0.00%
2024/01/19	4	105.13	5	105.00	105.50	-1	5,213	-0.02%
2024/01/18	3	106.17	1	105.00	105.50	2	5,328	0.04%
2024/01/17	22	109.41	5.1	109.33	108.00	16.9	5,485	0.31%
2024/01/16	10.3	109.16	14	107.64	108.50	-3.7	5,452	-0.07%
2024/01/15	5.1	105.00	7	106.79	105.00	-2	5,412	-0.04%
2024/01/12	3	104.17	5	104.30	104.50	-2	5,461	-0.04%
2024/01/11	8	106.94	14.1	106.44	106.50	-6.1	5,535	-0.11%
2024/01/10	3	103.00	3	103.17	104.00	0	5,639	0.00%
2024/01/09	6.3	103.14	10	103.50	102.50	-3.8	5,771	-0.06%
2024/01/08	4	105.25	0	0.00	105.00	4	5,904	0.07%
2024/01/05	13.4	109.11	6	109.75	108.00	7.4	5,986	0.12%
2024/01/04	6.1	112.51	2	112.00	109.50	4.1	6,069	0.07%
2024/01/03	14.6	114.49	1	115.00	115.00	13.6	6,090	0.22%
2023/12/29	0	0.00	1	122.00	122.50	-1	6,200	-0.02%
2023/12/28	4	122.13	0	0.00	121.50	4	6,212	0.06%
2023/12/27	6	124.25	1	124.50	124.50	5	6,242	0.08%
2023/12/26	8	121.19	2	121.50	121.50	6	6,293	0.10%
2023/12/25	3	120.83	0	0.00	120.50	3	6,343	0.05%
2023/12/22	1	123.00	2	122.75	121.50	-1	6,330	-0.02%
2023/12/21	9	122.83	7	123.43	121.50	2	6,315	0.03%
2023/12/20	25	124.66	15	124.60	124.00	10	6,268	0.16%
2023/12/19	2	120.50	0	0.00	120.00	2	6,167	0.03%
2023/12/18	17.1	121.35	14	120.07	121.00	3.1	6,151	0.05%
2023/12/15	5	123.30	3	125.00	122.50	2	6,104	0.03%
2023/12/14	10.1	128.30	0.5	127.00	127.00	9.6	6,049	0.16%
2023/12/13	7.1	131.65	2	132.74	130.50	5.1	5,997	0.08%
2023/12/12	5.1	135.50	2	134.75	134.00	3.1	5,978	0.05%
2023/12/11	14	140.32	23	138.76	138.50	-9	5,967	-0.15%
2023/12/08	17.1	142.85	11	143.18	141.50	6.1	5,918	0.10%
2023/12/07	8	146.50	26.1	143.72	142.50	-18	5,876	-0.31%
2023/12/06	27	151.39	19	150.56	152.50	8	5,763	0.14%
2023/12/05	17	142.73	14	143.50	143.00	3	5,521	0.05%
2023/12/04	14	146.79	18	147.92	145.00	-4	5,397	-0.07%
2023/12/01	81	139.95	83	144.33	146.00	-2	5,123	-0.04%
2023/11/30	40	128.74	47	129.95	133.00	-7	4,903	-0.14%
2023/11/29	8	125.13	23.1	124.17	125.50	-15.1	4,606	-0.33%
2023/11/28	0	0.00	5	120.60	121.50	-5	4,565	-0.11%
2023/11/27	1	121.00	121	122.49	120.00	-120	4,567	-2.63%	大賣/鉅額交易
2023/11/24	119	122.80	8.1	122.19	123.00	110.9	4,531	2.45%	大買/鉅額交易
2023/11/23	25.5	123.43	13.1	123.83	121.00	12.4	4,512	0.28%
2023/11/22	10	123.85	46	123.57	122.00	-36	4,458	-0.81%
2023/11/21	14	122.86	35	122.97	121.50	-21	4,421	-0.48%
2023/11/20	14	118.58	36	119.85	122.00	-22	4,375	-0.50%
2023/11/17	7	114.71	5.5	114.92	115.00	1.5	4,338	0.03%
2023/11/16	14	118.39	12.1	117.88	119.50	1.9	4,277	0.04%
2023/11/15	6	121.25	6	118.75	117.50	0	4,296	0.00%
2023/11/14	2	121.50	1.1	121.00	122.50	0.9	4,239	0.02%
2023/11/13	14	124.21	1.2	122.17	122.00	12.8	4,246	0.30%
2023/11/10	11.1	123.51	59.1	125.32	122.50	-48	4,218	-1.14%
2023/11/09	5.2	121.23	5.1	122.61	123.50	0.2	4,167	0.00%
2023/11/08	33.3	126.35	22.3	124.44	126.00	11	4,116	0.27%
2023/11/07	3	122.67	6	123.25	124.00	-3	4,125	-0.07%
2023/11/06	6.6	121.26	11	122.41	122.50	-4.4	4,292	-0.10%
2023/11/03	47.1	119.82	103.2	119.60	120.50	-56.1	4,285	-1.31%	大賣/
2023/11/02	66.2	115.88	56.1	115.07	116.00	10.2	4,127	0.25%
2023/11/01	0	0.00	2	111.00	110.50	-2	4,115	-0.05%
2023/10/31	23	112.72	13.5	113.57	109.50	9.5	4,138	0.23%
2023/10/30	47	114.71	17.1	115.05	114.50	29.9	3,990	0.75%
2023/10/27	31	113.60	7.2	113.08	113.00	23.8	4,000	0.59%
2023/10/26	52	114.37	8.1	113.63	113.00	44	4,031	1.09%
2023/10/25	12	112.96	27.1	116.02	117.50	-15.1	3,920	-0.39%
2023/10/24	20	105.88	0	0.00	107.00	20	3,821	0.52%
2023/10/23	5	107.00	0	0.00	104.50	5	3,929	0.13%
2023/10/20	5	106.50	136	105.12	106.00	-131	4,080	-3.21%	大賣/鉅額交易
2023/10/19	5.1	105.02	20	105.60	107.00	-14.9	4,171	-0.36%
2023/10/18	109.9	107.14	97.8	109.21	104.00	12.1	4,196	0.29%	大買/
2023/10/17	25	115.64	13.2	115.84	115.50	11.8	4,101	0.29%
2023/10/16	169	111.08	22.3	112.62	113.00	146.7	4,023	3.65%	大買/鉅額交易
2023/10/13	85	109.43	94	108.08	109.00	-8.9	3,972	-0.23%
2023/10/12	4.1	102.76	26.1	103.52	104.50	-22	4,039	-0.54%
2023/10/11	6.3	99.73	2.1	98.33	97.20	4.2	4,192	0.10%
2023/10/06	131.1	98.16	148.6	100.17	100.00	-17.4	4,529	-0.39%	大買/大賣/
2023/10/05	3	93.80	9.1	93.85	93.70	-6.1	4,665	-0.13%
2023/10/04	2	89.90	4	91.48	92.20	-2	4,756	-0.04%
2023/10/03	7	92.74	11	92.95	91.30	-4	4,979	-0.08%
2023/10/02	12	91.53	21.5	92.39	93.40	-9.5	5,050	-0.19%
2023/09/28	9	89.03	20.5	89.31	90.00	-11.5	5,000	-0.23%
2023/09/27	4.4	84.95	0	0.00	85.20	4.4	4,981	0.09%
2023/09/26	0	0.00	2	86.65	85.60	-2	5,039	-0.04%
2023/09/25	2.1	86.58	0	0.00	85.70	2.1	5,143	0.04%
2023/09/22	2.1	85.19	1	86.30	87.00	1.1	5,192	0.02%
2023/09/21	3	85.20	2.1	85.10	84.90	0.9	5,262	0.02%
2023/09/20	1	86.40	0	0.00	86.30	1	5,286	0.02%
2023/09/19	2.1	87.43	2	87.55	87.30	0.1	5,310	0.00%
2023/09/18	6.3	88.60	0	0.00	87.50	6.3	5,347	0.12%
2023/09/15	22	90.40	0	0.00	90.10	22	5,359	0.41%
2023/09/14	7.2	89.93	35	89.05	90.40	-27.8	5,338	-0.52%
2023/09/13	4	85.35	4	85.30	85.10	0	5,302	0.00%
2023/09/12	18	84.96	0	0.00	85.30	18	5,333	0.34%
2023/09/11	17.4	86.04	0	0.00	86.00	17.4	5,364	0.33%
2023/09/08	0.1	88.52	1	89.20	88.40	-0.9	5,414	-0.02%
2023/09/07	3.3	90.77	1	89.80	89.70	2.3	5,470	0.04%
2023/09/06	12.1	91.70	1	91.70	91.50	11.1	5,685	0.19%
2023/09/05	3	89.43	0	0.00	90.10	3	5,753	0.05%
2023/09/04	3.1	88.06	2	88.50	88.70	1.1	5,777	0.02%
2023/09/01	2	87.55	1.5	88.08	87.40	0.6	5,783	0.01%
2023/08/31	1	89.80	0	0.00	88.90	1	5,796	0.02%
2023/08/30	3	90.27	0	0.00	89.80	3	5,805	0.05%
2023/08/29	1.1	89.93	0	0.00	89.70	1.1	5,845	0.02%
2023/08/28	0.1	90.00	1	91.70	89.40	-1	5,859	-0.02%
2023/08/25	2.1	93.21	3	93.80	92.50	-0.9	5,843	-0.02%
2023/08/24	3.2	96.47	8.7	96.46	95.90	-5.5	5,879	-0.09%
2023/08/23	9.7	96.05	6.3	95.27	96.30	3.4	6,051	0.06%
2023/08/22	11.2	98.85	11	97.96	96.90	0.2	6,074	0.00%
2023/08/21	0	0.00	1	102.00	102.50	-1	6,084	-0.02%
2023/08/18	3.3	101.81	3	100.00	100.00	0.3	6,206	0.00%
2023/08/17	2.1	104.05	4.1	104.39	105.50	-2	6,270	-0.03%
2023/08/16	5	100.66	13.1	101.76	103.00	-8.1	6,301	-0.13%
2023/08/15	6	100.67	7.5	100.71	101.50	-1.5	6,344	-0.02%
2023/08/14	3.1	98.41	4	98.43	98.00	-0.9	6,425	-0.01%
2023/08/11	17.1	102.88	10.3	101.66	100.00	6.8	6,385	0.11%
2023/08/10	28.3	110.23	38.1	110.20	105.50	-9.8	6,298	-0.16%
2023/08/09	12	111.71	23.3	111.22	111.50	-11.3	6,117	-0.18%
2023/08/08	6	107.50	7.4	106.74	109.50	-1.4	6,066	-0.02%
2023/08/07	8	105.44	45.3	104.74	108.50	-37.3	6,079	-0.61%
2023/08/04	27.1	102.96	20	103.20	105.00	7.1	6,139	0.12%
2023/08/02	5.1	106.08	5.1	105.47	103.50	0	6,168	0.00%
2023/08/01	11.6	107.98	11	106.32	106.50	0.6	6,174	0.01%
2023/07/31	29	112.29	33.4	111.07	108.50	-4.4	6,129	-0.07%
2023/07/28	10.2	106.74	12.5	107.24	107.00	-2.4	6,042	-0.04%
2023/07/27	18.2	108.92	6.4	109.12	108.00	11.8	6,025	0.20%
2023/07/26	13.3	109.60	22.2	109.16	108.00	-8.9	5,955	-0.15%
2023/07/25	18.3	109.80	38	111.49	106.00	-19.7	5,833	-0.34%
2023/07/24	30.1	110.92	31.4	110.68	112.00	-1.3	5,667	-0.02%
2023/07/21	10.3	104.60	9	107.11	107.00	1.3	5,517	0.02%
2023/07/20	7.7	110.40	12	109.96	111.50	-4.3	5,396	-0.08%
2023/07/19	9.1	110.05	16.3	110.00	108.00	-7.2	5,331	-0.14%
2023/07/18	21.3	111.12	40.1	109.81	108.00	-18.9	5,270	-0.36%
2023/07/17	31.2	114.11	17.1	112.54	113.50	14.1	5,157	0.27%
2023/07/14	44.3	107.21	44	108.02	110.50	0.3	4,997	0.01%
2023/07/13	89	99.33	122	100.81	100.50	-33	4,727	-0.70%	大賣/
2023/07/12	83	92.95	56	93.84	94.80	27	4,322	0.62%
2023/07/11	13	89.67	16	90.26	90.60	-3	4,056	-0.07%
2023/07/10	87.1	90.10	25.1	89.94	89.20	62	3,955	1.57%
2023/07/07	9.1	89.68	3	88.85	90.50	6.1	3,773	0.16%
2023/07/06	2	86.10	9	86.07	85.80	-7	3,681	-0.19%
2023/07/05	7	88.46	2	88.00	87.60	5	3,667	0.14%
2023/07/04	29.1	88.94	27	88.78	89.90	2.1	3,640	0.06%
2023/07/03	8.2	88.64	52.1	87.64	89.80	-43.9	3,583	-1.22%
2023/06/30	4	83.73	3.3	83.95	83.80	0.7	3,492	0.02%
2023/06/29	8.3	85.46	26	85.42	86.50	-17.7	3,484	-0.51%
2023/06/28	1	83.60	56	84.24	82.90	-55	3,426	-1.61%
2023/06/27	2	81.80	3.4	83.12	81.50	-1.4	3,440	-0.04%
2023/06/26	1.2	85.37	3	84.87	84.20	-1.8	3,420	-0.05%
2023/06/21	2	83.55	2	83.60	84.00	0	3,382	0.00%
2023/06/20	0	0.00	2	82.25	82.10	-2	3,369	-0.06%
2023/06/19	3	82.63	0	0.00	83.60	3	3,369	0.09%
2023/06/16	2	83.10	7	83.94	83.00	-5	3,356	-0.15%
2023/06/15	10.1	85.17	6	83.87	84.60	4.1	3,321	0.12%
2023/06/14	22.4	84.09	16.2	84.68	84.80	6.2	3,284	0.19%
2023/06/13	7.1	82.89	6.1	82.82	82.20	1	3,219	0.03%
2023/06/12	41.1	85.46	14.2	85.66	84.00	26.9	3,150	0.85%
2023/06/09	51.2	79.94	8.8	82.77	83.00	42.4	2,921	1.45%
2023/06/08	5	78.08	2	78.05	78.70	3	2,847	0.11%
2023/06/07	27.1	79.95	4	79.43	79.10	23.1	2,811	0.82%
2023/06/06	7.1	80.34	3	80.57	80.30	4.1	2,783	0.15%
2023/06/05	28.1	81.59	4.1	81.48	81.30	24	2,768	0.87%
2023/06/02	36.4	83.07	1.2	82.71	81.80	35.2	2,754	1.28%
2023/06/01	0.1	82.90	10	83.30	83.70	-10	2,748	-0.36%
2023/05/31	2	81.95	10	82.30	82.30	-8	2,729	-0.29%
2023/05/30	12.3	81.66	10	82.20	81.90	2.3	2,763	0.08%
2023/05/29	18	82.68	41.3	84.31	80.80	-23.3	2,708	-0.86%
2023/05/26	32.3	80.76	76	80.40	80.50	-43.7	2,523	-1.73%
2023/05/25	50	78.87	6	78.32	78.80	44	2,450	1.80%
2023/05/24	114	78.51	31.3	79.14	79.30	82.7	2,399	3.45%	大買/
2023/05/23	10.2	73.98	163	74.71	75.80	-152.8	2,220	-6.88%	大賣/鉅額交易
2023/05/22	22	76.13	78	75.81	75.90	-56	2,122	-2.64%
2023/05/19	160	75.52	7	75.63	75.10	153	2,063	7.42%	大買/鉅額交易
2023/05/18	3	74.37	15.3	74.32	75.80	-12.3	1,989	-0.62%
2023/05/17	0.2	72.35	3	72.40	72.30	-2.8	1,885	-0.15%
2023/05/16	1	71.60	0	0.00	72.00	1	1,878	0.05%
2023/05/15	7	72.49	5	71.66	71.60	2	1,865	0.11%
2023/05/12	6	72.27	7	72.56	73.50	-1	1,828	-0.05%
2023/05/11	9	72.30	11	72.20	71.40	-2	1,801	-0.11%
2023/05/10	13	73.54	25.1	73.39	73.40	-12.1	1,737	-0.70%
2023/05/09	21	72.13	11.1	72.15	71.90	9.9	1,631	0.61%
2023/05/08	22	71.17	59	71.34	71.60	-37	1,547	-2.39%
2023/05/05	8	69.89	9.1	69.77	69.50	-1.1	1,486	-0.07%
2023/05/04	40.1	69.17	44	69.37	69.40	-3.9	1,453	-0.27%
2023/05/03	3	67.43	10	67.77	67.60	-7	1,412	-0.50%
2023/05/02	3	66.53	5	66.64	66.20	-2	1,370	-0.15%
2023/04/28	3	65.57	1	65.80	65.50	2	1,371	0.15%
2023/04/27	2	62.80	16	64.40	64.80	-14	1,354	-1.03%
2023/04/26	12	62.83	4	63.23	63.20	8	1,337	0.60%
2023/04/25	0	0.00	2	63.50	62.50	-2	1,327	-0.15%
2023/04/24	6	63.43	5	63.74	63.70	1	1,310	0.08%
2023/04/21	2	62.45	0	0.00	62.70	2	1,307	0.15%
2023/04/20	0	0.00	1	64.00	63.70	-1	1,283	-0.08%
2023/04/19	21	64.80	11.3	64.84	63.70	9.7	1,265	0.77%
2023/04/18	3	67.00	2	67.10	66.70	1	1,197	0.08%
2023/04/17	5	67.50	0	0.00	67.60	5	1,184	0.42%
2023/04/14	4.1	67.79	0	0.00	67.40	4.1	1,171	0.35%
2023/04/13	11.1	68.98	0	0.00	68.40	11.1	1,144	0.97%
2023/04/12	22.1	70.00	5	70.16	70.50	17.1	1,104	1.54%
2023/04/11	4.1	68.01	0	0.00	68.50	4.1	1,031	0.40%
2023/04/10	0	0.00	1.1	68.08	68.30	-1.1	989	-0.12%
2023/04/07	0	0.00	100	66.80	67.60	-100	962	-10.39%
2023/04/06	1	66.10	6	67.08	67.40	-5	944	-0.53%
2023/03/31	51	66.27	46	67.14	66.80	5	931	0.54%
2023/03/30	112	67.71	2	67.60	67.60	110	904	12.16%	大買/鉅額交易
2023/03/29	2	65.30	4	65.30	65.70	-2	848	-0.24%
2023/03/28	2	65.80	0	0.00	64.00	2	823	0.24%
2023/03/27	1	68.10	6	68.42	68.50	-5	767	-0.65%
2023/03/24	0	0.00	10	66.90	67.10	-10	750	-1.33%
2023/03/23	0	0.00	11	67.24	67.50	-11	737	-1.49%
2023/03/20	0	0.00	1	66.00	66.30	-1	702	-0.14%
2023/03/16	0	0.00	5	64.18	64.30	-5	669	-0.75%
2023/03/15	0	0.00	8	65.48	64.70	-8	655	-1.22%
2023/03/14	0	0.00	1	65.80	65.50	-1	649	-0.15%
2023/03/13	14	65.35	1	64.90	65.50	13	638	2.04%
2023/03/10	1	64.60	1	65.70	65.80	0	613	0.00%
2023/03/09	11	65.89	5	66.00	66.10	6	597	1.00%
2023/03/08	21	66.06	2	66.00	66.20	19	591	3.20%
2023/03/06	2	65.50	3	66.20	64.90	-1	551	-0.18%
2023/03/03	2	63.90	3	64.30	64.20	-1	502	-0.20%
2023/03/02	2	63.80	4	63.60	64.40	-2	501	-0.40%
2023/03/01	0	0.00	1	62.70	63.00	-1	450	-0.22%
2023/02/24	3	61.30	7	62.34	62.40	-4	432	-0.93%
2023/02/23	0	0.00	15	62.14	61.50	-15	409	-3.66%
2023/02/22	0	0.00	6	60.92	60.90	-6	388	-1.54%
2023/02/21	2	59.00	0	0.00	58.80	2	355	0.56%
2023/02/20	1	58.90	5	58.70	58.50	-4	353	-1.13%
2023/02/17	0	0.00	5	57.10	59.00	-5	338	-1.48%
2023/02/16	2	56.80	0	0.00	56.80	2	326	0.61%
2023/02/14	0	0.00	45	57.12	56.80	-45	307	-14.62%
2023/02/13	0	0.00	5	57.70	57.40	-5	303	-1.65%
2023/02/10	2	58.00	0	0.00	57.80	2	297	0.67%
2023/02/09	1	57.50	15	57.70	58.00	-14	290	-4.82%
2023/02/07	0	0.00	1	56.20	56.10	-1	259	-0.39%
2023/02/03	0	0.00	2	56.05	55.70	-2	233	-0.86%
2023/02/02	0	0.00	30	54.72	54.60	-30	212	-14.12%
2023/01/31	15	52.20	0	0.00	52.70	15	185	8.09%
2023/01/30	65	51.60	0	0.00	51.60	65	174	37.15%
2023/01/17	0	0.00	1	48.80	48.50	-1	159	-0.63%
2023/01/11	0	0.00	11	49.63	49.50	-11	156	-7.01%
2023/01/10	11	49.11	2	49.20	49.35	9	152	5.92%
2023/01/09	1	49.10	0	0.00	49.30	1	150	0.67%
2022/12/28	0	0.00	1	47.20	47.05	-1	143	-0.70%
2022/12/23	0	0.00	1	47.00	46.85	-1	144	-0.69%
2022/12/12	0	0.00	0.3	48.00	48.50	-0.3	148	-0.21%
2022/11/28	0	0.00	1	47.25	47.20	-1	140	-0.71%
2022/11/23	1	46.50	0	0.00	47.00	1	125	0.80%
2022/11/15	0	0.00	2	43.80	43.70	-2	123	-1.62%
2022/10/21	0	0.00	0.1	39.10	38.85	-0.1	140	-0.05%
2022/10/20	0	0.00	1	38.75	38.85	-1	141	-0.71%
2022/10/14	0	0.00	0	39.00	38.95	0	145	-0.02%
2022/10/05	0	0.00	12	41.32	41.15	-12	170	-7.06%
2022/10/04	11	40.60	1	40.90	40.95	10	172	5.80%
2022/10/03	2	40.35	0	0.00	40.50	2	173	1.15%
2022/09/27	2	40.50	0	0.00	40.90	2	178	1.12%
2022/09/26	3	41.58	0	0.00	40.75	3	182	1.64%
2022/09/23	1	42.20	0	0.00	42.25	1	185	0.54%
2022/09/21	1	42.60	0	0.00	42.65	1	188	0.53%
2022/09/20	2	43.20	0	0.00	42.95	2	188	1.06%
2022/09/06	1	43.15	0	0.00	42.75	1	223	0.45%
2022/08/26	0	0.00	1	43.95	44.85	-1	227	-0.44%
2022/08/25	0	0.00	13	43.36	43.35	-13	222	-5.83%
2022/08/23	3	42.55	0	0.00	42.80	3	231	1.30%
2022/08/22	10	42.64	0	0.00	42.80	10	233	4.28%
2022/08/19	0	0.00	2	42.90	42.90	-2	233	-0.86%
2022/08/16	2	42.50	0	0.00	42.55	2	234	0.85%
2022/08/11	0	0.00	0.1	41.50	41.50	-0.1	227	-0.04%
2022/08/04	1	39.80	0	0.00	39.70	1	236	0.42%
2022/08/01	0	41.00	0	0.00	40.90	0	239	0.02%
2022/07/28	1	40.35	0	0.00	40.35	1	239	0.42%
2022/07/12	1	40.20	0	0.00	40.15	1	237	0.42%
2022/07/05	0	0.00	1	40.10	40.50	-1	238	-0.42%
2022/07/01	0	0.00	6	41.70	41.30	-6	234	-2.56%
2022/06/30	0	0.00	1	42.75	42.70	-1	229	-0.44%
2022/06/28	1	44.00	0	0.00	44.00	1	228	0.44%
2022/06/24	1	43.05	0	0.00	43.10	1	226	0.44%
2022/06/23	0	0.00	2	42.90	42.25	-2	221	-0.90%
2022/06/20	3	44.85	0	0.00	44.80	3	207	1.44%
2022/06/17	3	45.60	0	0.00	45.80	3	203	1.48%
2022/06/14	3	47.23	2	47.40	47.60	1	205	0.49%
2022/06/13	2	47.70	0	0.00	47.75	2	204	0.98%
2022/06/01	0	0.00	2	49.60	49.60	-2	218	-0.91%
2022/05/31	0	0.00	3	49.03	49.65	-3	218	-1.37%
2022/05/26	2	47.40	0	0.00	47.20	2	210	0.95%
2022/05/25	1	46.80	1	46.70	47.35	0	212	0.00%
2022/05/23	2	47.30	0	0.00	47.60	2	220	0.91%
2022/05/18	1	48.00	0	0.00	47.95	1	223	0.45%
2022/05/17	0	0.00	5	47.20	47.40	-5	226	-2.21%
2022/05/16	1	46.25	0	0.00	46.40	1	224	0.44%
2022/05/13	0	0.00	1	45.95	46.00	-1	223	-0.45%
2022/05/11	0	0.00	1	47.60	46.85	-1	219	-0.46%
2022/05/10	11	47.79	2	47.88	47.80	9	218	4.13%
2022/05/04	0	0.00	4	49.03	49.00	-4	217	-1.84%
2022/04/27	1	49.55	1	49.80	49.50	0	219	0.00%
2022/04/26	2	50.80	0	0.00	50.50	2	216	0.92%
2022/04/25	0	0.00	2	51.70	50.60	-2	216	-0.93%
2022/04/21	1	52.30	0	0.00	52.50	1	222	0.45%
2022/04/20	1	52.40	0	0.00	52.40	1	230	0.43%
2022/04/18	1	51.60	1	52.20	51.90	0	290	0.00%
2022/04/14	1	52.70	0	0.00	52.70	1	313	0.32%
2022/04/07	1	54.50	0	0.00	53.60	1	382	0.26%
2022/03/31	0	0.00	0.2	55.36	55.40	-0.2	390	-0.06%
2022/03/23	10	55.40	1	55.70	55.50	9	451	2.00%
2022/03/17	0	0.00	1	54.30	54.40	-1	493	-0.20%
2022/03/16	0.5	51.70	0	0.00	51.80	0.5	489	0.10%
2022/03/15	1	51.50	0	0.00	51.90	1	490	0.20%
2022/03/11	0	0.00	2	51.70	51.70	-2	494	-0.40%
2022/03/09	0	0.00	5	51.22	51.50	-5	506	-0.99%
2022/03/08	0	0.00	1	51.40	51.40	-1	515	-0.19%
2022/03/07	1	53.50	0	0.00	53.50	1	518	0.19%
2022/03/01	1	55.50	1	55.40	55.50	0	555	0.00%
2022/02/25	1	55.60	0	0.00	54.80	1	561	0.18%
2022/02/24	0.5	55.30	0	0.00	54.80	0.5	572	0.08%
2022/02/22	0	0.00	1	57.70	56.20	-1	584	-0.17%
2022/02/18	0	0.00	1	57.50	57.90	-1	607	-0.16%
2022/02/17	1	57.60	1	57.80	57.90	0	611	0.00%
2022/02/16	1	57.20	0	0.00	57.10	1	614	0.16%
2022/02/11	1	57.50	0	0.00	57.40	1	641	0.16%
2022/02/10	1	57.00	0	0.00	57.60	1	646	0.15%
2022/02/09	0	0.00	21	57.30	57.30	-21	652	-3.22%
2022/02/08	1	56.70	0	0.00	56.90	1	656	0.15%
2022/01/26	1	54.50	0	0.00	54.30	1	673	0.15%
2022/01/25	10	55.10	0	0.00	54.70	10	690	1.45%
2022/01/21	1	56.00	0	0.00	56.00	1	713	0.14%
2022/01/19	0	0.00	20	56.20	56.50	-20	718	-2.78%
2022/01/14	11	55.00	2	55.55	55.30	9	744	1.21%
2022/01/13	10	56.00	0	0.00	55.90	10	744	1.34%
2022/01/12	13	56.30	0	0.00	56.30	13	742	1.75%
2022/01/11	7	57.86	0	0.00	57.40	7	736	0.95%
2022/01/10	3	59.70	0	0.00	59.70	3	700	0.43%
2022/01/07	1	59.20	1	59.50	59.30	0	690	0.00%
2022/01/06	2	60.60	0	0.00	60.30	2	680	0.29%
2022/01/05	1	61.60	1	62.50	61.90	0	689	0.00%
2022/01/04	0	0.00	2	61.30	61.30	-2	662	-0.30%
2022/01/03	3	61.13	0	0.00	61.00	3	676	0.44%
2021/12/30	6	61.15	1	61.00	61.30	5	684	0.73%
2021/12/28	2	61.15	1	61.10	61.00	1	715	0.14%
2021/12/27	0	0.00	1	61.30	61.60	-1	731	-0.14%
2021/12/24	1	60.90	0	0.00	60.70	1	745	0.13%
2021/12/17	4	62.70	2	62.45	62.30	2	864	0.23%
2021/12/16	3	61.10	5	62.04	62.00	-2	839	-0.24%
2021/12/15	0	0.00	1	61.00	61.40	-1	820	-0.12%
2021/12/14	0	0.00	1	59.80	59.70	-1	820	-0.12%
2021/12/13	2	60.00	0	0.00	60.50	2	829	0.24%
2021/12/08	2	59.80	0	0.00	59.60	2	911	0.22%
2021/12/07	2	60.00	0	0.00	60.00	2	917	0.22%
2021/12/03	1	60.10	1	60.20	60.10	0	945	0.00%
2021/12/02	3	60.60	2	60.10	60.10	1	972	0.10%
2021/11/30	1	62.00	0	0.00	62.20	1	1,014	0.10%
2021/11/29	10	59.50	0	0.00	61.70	10	1,080	0.93%
2021/11/26	0	0.00	2	61.20	60.80	-2	1,167	-0.17%
2021/11/24	1	61.90	0	0.00	62.70	1	1,190	0.08%
2021/11/18	2	65.00	16	65.19	64.70	-14	1,252	-1.12%
2021/11/17	0	0.00	11	64.49	64.60	-11	1,243	-0.88%
2021/11/16	1	64.10	0.4	63.90	64.00	0.6	1,242	0.05%
2021/11/15	2	63.70	5	64.00	64.00	-3	1,248	-0.24%
2021/11/11	5	64.18	1	64.30	64.10	4	1,268	0.32%
2021/11/10	2	64.90	2	65.00	65.30	0	1,273	0.00%
2021/11/09	2	64.60	0	0.00	64.60	2	1,280	0.16%
2021/11/08	0	0.00	1	65.30	64.30	-1	1,281	-0.08%
2021/11/05	0	0.00	1	64.90	64.90	-1	1,311	-0.08%
2021/11/04	1	65.40	0	0.00	65.10	1	1,350	0.07%
2021/11/02	0	0.00	3	64.00	63.70	-3	1,375	-0.22%
2021/11/01	0	0.00	7	65.07	65.20	-7	1,378	-0.51%
2021/10/29	0	0.00	4	63.55	63.80	-4	1,378	-0.29%
2021/10/28	0	0.00	35	63.05	62.90	-35	1,398	-2.50%
2021/10/26	0	0.00	1	63.00	62.40	-1	1,496	-0.07%
2021/10/25	1	63.00	0.4	63.00	62.80	0.6	1,577	0.04%
2021/10/22	6	63.15	5	62.74	63.20	1	1,608	0.06%
2021/10/21	2	62.50	10	62.00	61.60	-8	1,622	-0.49%
2021/10/19	0	0.00	3	60.93	61.20	-3	1,667	-0.18%
2021/10/15	0	0.00	1	58.90	59.10	-1	1,792	-0.06%
2021/10/13	2	57.90	1	58.00	58.00	1	1,833	0.05%
2021/10/12	6	59.18	0	0.00	58.90	6	1,864	0.32%
2021/10/08	0	0.00	1	61.50	61.00	-1	1,936	-0.05%
2021/10/07	0	0.00	57	61.00	60.80	-57	1,960	-2.91%
2021/10/06	0	0.00	1	61.00	59.70	-1	2,070	-0.05%
2021/10/05	5	58.88	41	58.78	60.40	-36	2,137	-1.68%
2021/10/04	7	60.74	0	0.00	60.00	7	2,185	0.32%
2021/10/01	1	61.50	6	60.90	61.10	-5	2,197	-0.23%
2021/09/30	2	62.60	0	0.00	62.80	2	2,190	0.09%
2021/09/29	3	63.30	3	64.70	62.80	0	2,189	0.00%
2021/09/27	0	0.00	11	66.57	64.80	-11	2,161	-0.51%
2021/09/24	0	0.00	1	64.80	65.00	-1	2,147	-0.05%
2021/09/23	1	62.90	0	0.00	63.00	1	2,133	0.05%
2021/09/22	2	61.80	33	62.30	62.20	-31	2,132	-1.45%
2021/09/17	3	63.20	20	63.50	63.30	-17	2,129	-0.80%
2021/09/16	38	63.01	16	63.47	63.30	22	2,135	1.03%
2021/09/15	23	63.40	3	63.60	63.50	20	2,142	0.93%
2021/09/14	0	0.00	1	65.00	64.90	-1	2,129	-0.05%
2021/09/13	4.4	66.70	1	66.50	66.10	3.4	2,125	0.16%
2021/09/10	60	67.44	1	66.90	67.90	59	2,091	2.82%
2021/09/09	1	66.60	0	0.00	66.80	1	2,095	0.05%
2021/09/08	10	65.94	8	66.13	65.40	2	2,091	0.10%
2021/09/07	29	67.56	1	68.50	69.00	28	2,079	1.35%
2021/09/06	0	0.00	4.4	69.94	68.60	-4.4	2,073	-0.21%
2021/09/03	7	71.86	11	70.95	70.90	-4	2,058	-0.19%
2021/09/02	25	71.90	17	71.96	71.80	8	2,038	0.39%
2021/09/01	2	70.50	1	71.00	70.30	1	1,967	0.05%
2021/08/31	60	68.63	0	0.00	69.60	60	1,894	3.17%
2021/08/30	10	67.60	0	0.00	67.60	10	1,866	0.54%
2021/08/26	11	68.30	4	69.23	67.80	7	1,856	0.38%
2021/08/24	2	63.75	5	63.90	63.40	-3	1,798	-0.17%
2021/08/23	6	62.65	8	62.90	62.90	-2	1,798	-0.11%
2021/08/20	0	0.00	1	60.50	61.50	-1	1,798	-0.06%
2021/08/17	2	63.00	0	0.00	61.40	2	1,792	0.11%
2021/08/16	9	63.62	9	63.71	64.00	0	1,784	0.00%
2021/08/13	1	65.00	0	0.00	65.10	1	1,773	0.06%
2021/08/12	1	66.90	3	67.20	67.00	-2	1,763	-0.11%
2021/08/11	2.4	68.10	0	0.00	66.80	2.4	1,775	0.14%
2021/08/10	1	69.20	8	69.60	70.50	-7	1,750	-0.40%
2021/08/09	0	0.00	0.4	67.80	70.80	-0.4	1,751	-0.02%
2021/08/06	1	71.60	11	72.16	71.00	-10	1,752	-0.57%
2021/08/05	3	71.47	22	71.66	71.70	-19	1,756	-1.08%
2021/08/04	0	0.00	2	71.10	71.10	-2	1,780	-0.11%
2021/08/03	4	71.28	2	71.90	72.20	2	1,801	0.11%
2021/08/02	7	70.74	11	70.85	71.10	-4	1,795	-0.22%
2021/07/30	25	73.42	8	71.78	71.40	17	1,781	0.95%
2021/07/29	2	73.15	2	73.40	72.70	0	1,752	0.00%
2021/07/28	2	69.10	4	70.50	70.60	-2	1,701	-0.12%
2021/07/27	0	0.00	21	72.01	71.50	-21	1,690	-1.24%
2021/07/26	20	72.30	2	72.70	72.30	18	1,682	1.07%
2021/07/23	10	71.10	11	70.38	70.20	-1	1,684	-0.06%
2021/07/22	23	72.71	14	72.99	71.40	9	1,695	0.53%
2021/07/21	21	72.87	8	73.29	73.90	13	1,638	0.79%
2021/07/20	2	70.95	7	71.20	70.90	-5	1,570	-0.32%
2021/07/19	3	72.00	1	71.80	71.90	2	1,557	0.13%
2021/07/16	7	72.64	1	73.40	73.30	6	1,551	0.39%
2021/07/15	10	73.11	18	72.96	74.00	-8	1,518	-0.53%
2021/07/14	3	68.00	16	69.05	68.20	-13	1,448	-0.90%
2021/07/13	34.4	70.73	13	71.86	69.50	21.4	1,435	1.49%
2021/07/12	11	70.29	7.2	69.45	70.40	3.8	1,340	0.29%
2021/07/09	13	68.31	43.1	68.98	70.00	-30.1	1,272	-2.36%
2021/07/08	17	66.35	15	67.63	67.60	2	1,256	0.16%
2021/07/07	2	65.75	0	0.00	65.50	2	1,307	0.15%
2021/07/06	6	66.82	0	0.00	65.50	6	1,479	0.41%
2021/07/05	12	65.00	12	66.03	66.40	0	1,498	0.00%
2021/07/02	0	0.00	1	64.10	64.70	-1	1,521	-0.07%
2021/07/01	15	63.58	0	0.00	63.30	15	1,592	0.94%
2021/06/30	14	64.82	0	0.00	64.20	14	1,579	0.89%
2021/06/29	1	64.90	4	64.90	64.60	-3	1,587	-0.19%
2021/06/28	2	64.40	2	64.50	64.60	0	1,597	0.00%
2021/06/25	2	65.50	0	0.00	64.00	2	1,605	0.12%
2021/06/24	2	64.50	11	64.34	64.90	-9	1,620	-0.56%
2021/06/23	5.2	64.28	0	0.00	63.90	5.2	1,608	0.32%
2021/06/22	1	62.00	2	63.15	63.30	-1	1,613	-0.06%
2021/06/21	1	61.60	2	62.30	62.00	-1	1,640	-0.06%
2021/06/17	2	63.40	0	0.00	63.90	2	1,651	0.12%
2021/06/15	0	0.00	1	63.90	63.70	-1	1,707	-0.06%
2021/06/11	0	0.00	47	61.88	62.00	-47	1,721	-2.73%
2021/06/10	0	0.00	15	61.00	61.00	-15	1,728	-0.87%
2021/06/09	14	60.39	0	0.00	60.10	14	1,738	0.81%
2021/06/08	10	59.00	1	59.00	60.40	9	1,800	0.50%
2021/06/07	5	59.20	2	58.30	58.60	3	1,879	0.16%
2021/06/04	5	58.30	1	57.80	58.30	4	1,939	0.21%
2021/06/03	30	58.36	0	0.00	58.00	30	1,975	1.52%
2021/05/31	1	56.50	0	0.00	56.30	1	2,123	0.05%
2021/05/28	1	56.10	0	0.00	56.00	1	2,232	0.04%
2021/05/27	0.4	55.30	0	0.00	55.20	0.4	2,262	0.02%
2021/05/17	11	52.34	0	0.00	49.70	11	2,759	0.40%
2021/05/14	1	54.70	26	58.08	54.50	-25	2,730	-0.92%
2021/05/13	5	56.60	5	56.70	56.40	0	2,724	0.00%
2021/05/12	1	56.00	48	56.28	56.70	-47	2,712	-1.73%
2021/05/11	6	63.70	80	63.15	61.50	-74	2,706	-2.73%
2021/05/10	80	66.30	2	66.00	66.00	78	2,715	2.87%
2021/04/29	0	0.00	1	65.70	65.50	-1	3,120	-0.03%
2021/04/28	8	66.33	8	66.43	66.80	0	3,109	0.00%
2021/04/21	1	66.30	1	65.40	65.20	0	3,144	0.00%
2021/04/20	0	0.00	6	66.77	66.90	-6	3,152	-0.19%
2021/04/19	2	64.40	10	65.01	66.20	-8	3,171	-0.25%
2021/04/16	5	62.62	1	62.50	63.40	4	3,170	0.13%
2021/04/14	2	63.00	15	64.08	62.80	-13	3,259	-0.40%
2021/04/13	5	66.06	3	66.13	64.80	2	3,294	0.06%
2021/04/12	12	69.03	25	69.48	68.80	-13	3,249	-0.40%
2021/04/09	2	65.75	2	65.50	66.70	0	3,083	0.00%
2021/04/07	6	66.68	43	66.23	66.90	-37	3,048	-1.21%
2021/04/06	0	0.00	1	64.00	63.80	-1	3,034	-0.03%
2021/03/31	0	0.00	1	64.70	64.20	-1	3,123	-0.03%
2021/03/30	2	65.10	27	65.35	64.90	-25	3,135	-0.80%
2021/03/29	21	65.94	1	65.80	65.50	20	3,130	0.64%
2021/03/25	10	63.50	1	64.20	63.80	9	3,124	0.29%
2021/03/24	2	63.70	5	65.00	63.40	-3	3,165	-0.09%
2021/03/23	0	0.00	3	65.07	64.90	-3	3,152	-0.10%
2021/03/22	2	65.90	7	66.01	66.10	-5	3,137	-0.16%
2021/03/19	6	66.22	19	66.79	66.40	-13	3,126	-0.42%
2021/03/18	7	65.54	26	66.06	66.50	-19	3,100	-0.61%
2021/03/17	28	66.36	5	64.42	64.10	23	3,071	0.75%
2021/03/16	0	0.00	3	66.50	65.70	-3	3,045	-0.10%
2021/03/15	7	66.07	10	66.15	66.60	-3	3,052	-0.10%
2021/03/12	12	67.27	19	67.44	66.60	-7	3,041	-0.23%
2021/03/11	7	66.44	20	67.03	66.60	-13	2,988	-0.44%
2021/03/10	24	64.88	15	66.19	67.00	9	2,895	0.31%
2021/03/09	7	63.60	1	63.90	63.90	6	2,836	0.21%
2021/03/08	2	64.55	1	66.20	64.40	1	2,805	0.04%
2021/03/05	21	64.23	12	64.19	64.80	9	2,724	0.33%
2021/03/04	3	63.40	23	63.26	63.70	-20	2,697	-0.74%
2021/03/03	11	63.85	21	65.12	63.40	-10	2,717	-0.37%
2021/03/02	22	63.13	3	62.63	63.80	19	2,651	0.72%
2021/02/26	26	62.00	7	62.23	62.70	19	2,631	0.72%
2021/02/25	38	63.10	3	63.17	62.20	35	2,625	1.33%
2021/02/24	5	62.48	9	62.62	62.20	-4	2,613	-0.15%
2021/02/23	7	62.00	44	61.65	63.20	-37	2,586	-1.43%
2021/02/22	18	62.61	17	62.76	61.90	1	2,538	0.04%
2021/02/19	26	60.32	10	60.41	60.90	16	2,440	0.66%
2021/02/18	21	60.60	4	59.50	61.00	17	2,421	0.70%
2021/02/17	15	56.67	11	56.15	57.40	4	2,327	0.17%
2021/02/04	5	54.60	5	54.30	54.10	0	2,273	0.00%
2021/02/03	6	54.92	1	55.20	54.50	5	2,260	0.22%
2021/02/02	7	54.47	24	54.83	55.20	-17	2,245	-0.76%
2021/02/01	25	54.13	12	54.36	55.00	13	2,210	0.59%
2021/01/29	36	56.96	25	57.79	54.40	11	2,165	0.51%
2021/01/28	32	56.98	88	56.06	58.60	-56	1,969	-2.84%
2021/01/27	53	56.48	37	55.25	56.40	16	1,780	0.90%
2021/01/26	0	0.00	15	53.54	52.90	-15	1,638	-0.92%
2021/01/25	0	0.00	9	52.62	52.40	-9	1,618	-0.56%
2021/01/21	0	0.00	3	51.70	51.40	-3	1,596	-0.19%
2021/01/20	7	52.76	0	0.00	52.10	7	1,582	0.44%
2021/01/19	12	53.59	2	54.35	53.40	10	1,553	0.64%
2021/01/18	4	52.95	10	53.13	53.00	-6	1,520	-0.39%
2021/01/12	3	52.37	1	52.00	51.90	2	1,440	0.14%
2021/01/11	2	53.05	1	54.50	53.80	1	1,396	0.07%
2021/01/08	1	54.50	0	0.00	54.50	1	1,367	0.07%
2021/01/07	14	57.84	11	58.82	56.50	3	1,337	0.22%
2021/01/06	38	56.46	9	56.37	57.60	29	1,246	2.33%
2021/01/05	9	54.37	2	54.30	54.50	7	1,160	0.60%
2020/12/31	0	0.00	6	51.68	52.50	-6	1,106	-0.54%
2020/12/30	1	53.00	0	0.00	52.50	1	1,077	0.09%
2020/12/29	12	53.78	29	54.00	53.00	-17	1,060	-1.60%
2020/12/28	0	0.00	12	52.94	54.50	-12	993	-1.21%
2020/12/25	6	52.80	1	52.50	51.70	5	904	0.55%
2020/12/24	30	50.97	20	49.68	51.50	10	870	1.15%
2020/12/22	1	49.10	0	0.00	48.00	1	845	0.12%
2020/12/21	8	50.03	0	0.00	49.95	8	831	0.96%
2020/12/18	9	52.58	14	51.68	50.60	-5	818	-0.61%
2020/12/17	12	51.88	7	51.63	51.70	5	764	0.65%
2020/12/16	2	50.80	2	50.75	50.70	0	740	0.00%
2020/12/15	1	49.60	0	0.00	49.65	1	736	0.14%
2020/12/14	2	50.80	1	51.60	50.70	1	728	0.14%
2020/12/11	5	50.91	36	50.20	50.20	-31	722	-4.29%
2020/12/10	16	51.72	0	0.00	52.00	16	706	2.26%
2020/12/09	12	51.46	1	51.00	52.40	11	693	1.59%
2020/12/08	14	49.93	0	0.00	50.00	14	669	2.09%
2020/12/03	27	50.90	0	0.00	50.60	27	644	4.19%
2020/12/01	1	50.60	0	0.00	51.00	1	650	0.15%
2020/11/30	0	0.00	1.5	52.03	51.90	-1.5	651	-0.23%
2020/11/27	31	52.15	1.2	52.00	51.30	29.8	638	4.66%
2020/11/26	46	50.73	6	50.31	51.10	40	607	6.58%
2020/11/25	0	0.00	4	49.00	49.05	-4	582	-0.69%
2020/11/24	0.3	48.80	0	0.00	48.90	0.3	604	0.04%
2020/11/23	5	48.69	3	48.93	49.10	2	575	0.35%
2020/11/20	0	0.00	41	47.70	47.25	-41	530	-7.73%
2020/11/19	3	47.83	27	48.03	47.65	-24	521	-4.60%
2020/11/18	10	47.47	39	47.65	47.60	-29	511	-5.67%
2020/11/17	66	47.56	2	47.60	47.70	64	501	12.76%
2020/11/16	13	46.83	1	45.80	47.00	12	491	2.44%
2020/11/13	8	45.26	1	45.40	45.80	7	528	1.33%
2020/11/06	0	0.00	1	44.25	44.40	-1	523	-0.19%
2020/11/05	0	0.00	2	44.15	44.20	-2	533	-0.37%
2020/10/30	1	43.50	0	0.00	43.60	1	552	0.18%
2020/10/28	0	0.00	2	44.10	43.75	-2	557	-0.36%
2020/10/23	0	0.00	1	43.15	43.25	-1	561	-0.18%
2020/10/15	0	0.00	1	42.85	42.80	-1	636	-0.16%
2020/10/08	0	0.00	2	43.20	43.10	-2	676	-0.30%
2020/09/28	0	0.00	2	41.35	41.90	-2	828	-0.24%
2020/09/24	2	42.50	0	0.00	42.30	2	859	0.23%
2020/09/18	0	0.00	2	44.10	44.10	-2	926	-0.22%
2020/09/17	10	43.75	0	0.00	43.80	10	938	1.07%
2020/09/16	1	43.85	0	0.00	43.75	1	944	0.11%
2020/09/15	1	43.80	0	0.00	44.05	1	951	0.11%
2020/09/09	1	44.55	0	0.00	44.70	1	980	0.10%
2020/09/07	11	45.64	0	0.00	44.90	11	994	1.11%
2020/09/04	0	0.00	5	45.41	45.65	-5	1,005	-0.50%
2020/09/03	1	45.80	0	0.00	45.00	1	995	0.10%
2020/09/01	2	44.70	0	0.00	45.15	2	1,007	0.20%
2020/08/31	3	45.53	0	0.00	45.55	3	1,005	0.30%
2020/08/28	10	45.37	10	44.96	45.00	0	1,012	0.00%
2020/08/27	2	43.20	0	0.00	43.30	2	991	0.20%
2020/08/25	1	43.10	0	0.00	43.20	1	1,042	0.10%
2020/08/24	0	0.00	1	43.25	42.90	-1	1,052	-0.10%
2020/08/21	2	43.98	2	43.70	43.70	0	1,060	0.00%
2020/08/20	2	44.68	5	44.44	43.80	-3	1,070	-0.28%
2020/08/19	5	45.49	3	46.35	46.35	2	1,049	0.19%
2020/08/18	1	43.80	0	0.00	43.80	1	998	0.10%
2020/08/13	2	43.90	0	0.00	43.75	2	1,057	0.19%
2020/08/05	0	0.00	5	43.90	44.90	-5	1,103	-0.45%
2020/08/03	1	43.65	3	43.70	43.60	-2	1,147	-0.17%
2020/07/28	5	42.75	2	41.80	42.10	3	1,208	0.25%
2020/07/27	0	0.00	5	43.70	43.40	-5	1,202	-0.42%
2020/07/24	5	44.39	1	44.30	44.40	4	1,213	0.33%
2020/07/23	0	0.00	1	46.95	46.35	-1	1,184	-0.08%
2020/07/22	2	47.15	0	0.00	47.10	2	1,179	0.17%
2020/07/20	1	47.80	2	47.15	47.50	-1	1,168	-0.09%
2020/07/15	0	0.00	1	49.00	49.00	-1	1,146	-0.09%
2020/07/14	1	49.50	0	0.00	49.15	1	1,133	0.09%
2020/07/10	9	49.79	3	49.92	49.30	6	1,118	0.54%
2020/07/09	4	52.55	1	52.70	52.30	3	1,082	0.28%
2020/07/08	1	52.30	0	0.00	51.90	1	1,075	0.09%
2020/07/07	3	51.90	2	53.20	52.00	1	1,053	0.09%
2020/07/06	5	51.58	0	0.00	51.90	5	1,010	0.49%
2020/07/02	0	0.00	1	50.20	50.70	-1	971	-0.10%
2020/07/01	2	50.55	2	50.85	50.00	0	961	0.00%
2020/06/30	5	50.11	4	50.55	50.60	1	943	0.11%
2020/06/29	1	47.60	0	0.00	48.60	1	905	0.11%
2020/06/24	1	48.00	0	0.00	48.00	1	895	0.11%
2020/06/19	1	48.20	10	47.80	48.00	-9	876	-1.03%
2020/06/18	0	0.00	5	48.75	48.75	-5	860	-0.58%
2020/06/17	1	49.70	1	49.05	49.10	0	859	0.00%
2020/06/16	5	49.70	0	0.00	49.65	5	858	0.58%
2020/06/15	0	0.00	2	50.00	49.15	-2	863	-0.23%
2020/06/12	2	49.30	0	0.00	49.75	2	861	0.23%
2020/06/11	0	0.00	3	50.37	50.00	-3	859	-0.35%
2020/06/10	1	49.95	1	49.95	49.95	0	843	0.00%
2020/06/09	0	0.00	3	50.37	50.20	-3	856	-0.35%
2020/06/05	1	51.80	7	51.43	51.80	-6	823	-0.73%
2020/06/04	9	51.70	5	51.36	51.40	4	814	0.49%
2020/06/03	0	0.00	25	50.00	50.50	-25	785	-3.18%
2020/06/02	0	0.00	20	50.20	49.75	-20	767	-2.61%
2020/06/01	10	50.80	21	50.41	50.80	-11	742	-1.48%
2020/05/29	0	0.00	6	49.96	49.95	-6	710	-0.84%
2020/05/28	0	0.00	2	50.00	49.85	-2	696	-0.29%
2020/05/27	0	0.00	18	49.37	49.20	-18	679	-2.65%
2020/05/26	6	48.93	1	49.10	48.75	5	658	0.76%
2020/05/25	0	0.00	5	48.02	48.25	-5	651	-0.77%
2020/05/22	1	47.50	2	48.05	47.35	-1	637	-0.16%
2020/05/21	15	47.60	7	47.19	47.60	8	610	1.31%
2020/05/20	8	46.13	0	0.00	46.30	8	582	1.37%
2020/05/15	1	45.75	0	0.00	45.80	1	554	0.18%
2020/05/14	0	0.00	21	46.00	46.00	-21	536	-3.92%
2020/05/12	5	46.12	0	0.00	45.90	5	506	0.99%
2020/05/11	20	45.93	1	45.70	46.00	19	495	3.83%
2020/05/08	60	45.13	0	0.00	44.75	60	465	12.89%
2020/05/07	0	0.00	1	45.10	44.70	-1	443	-0.23%
2020/05/06	1	43.85	1	43.80	44.20	0	414	0.00%
2020/05/05	0	0.00	1	42.95	42.75	-1	390	-0.26%
2020/04/29	1	41.80	1	42.50	41.80	0	380	0.00%
2020/04/28	1	40.35	0	0.00	40.70	1	361	0.28%
2020/04/21	0	0.00	1	38.05	38.05	-1	368	-0.27%
2020/04/13	3	35.67	3	35.98	35.90	0	374	0.00%
2020/04/08	3	33.95	0	0.00	34.00	3	366	0.82%
2020/04/07	2	33.48	0	0.00	33.80	2	364	0.55%
2020/03/26	1	30.50	1	31.05	31.30	0	362	0.00%
2020/03/20	0	0.00	3	29.40	29.75	-3	349	-0.86%
2020/03/19	4	28.10	0	0.00	27.50	4	344	1.16%
2020/03/18	0	0.00	1	31.00	30.30	-1	332	-0.30%
2020/03/17	0	0.00	1	30.70	30.55	-1	326	-0.31%
2020/03/04	1	38.15	1	38.00	37.90	0	281	0.00%
2020/03/03	0	0.00	2	38.50	38.40	-2	280	-0.71%
2020/03/02	1	37.95	0	0.00	37.90	1	280	0.36%
2020/02/24	0	0.00	1	39.10	39.10	-1	274	-0.36%
2020/02/20	1	40.20	0	0.00	39.95	1	271	0.37%
2020/02/19	2	39.10	0	0.00	39.20	2	268	0.74%
2020/02/12	0	0.00	31	37.84	37.95	-31	276	-11.21%
2020/02/11	0	0.00	2.8	37.52	37.30	-2.8	274	-1.00%
2020/02/04	1	37.20	0	0.00	37.15	1	272	0.37%
2020/01/31	1	37.60	0	0.00	37.60	1	260	0.38%
2020/01/30	1	38.10	2	37.60	37.50	-1	263	-0.38%
2019/12/30	1	41.10	2	41.00	41.05	-1	240	-0.42%
2019/12/27	0	0.00	1	40.80	41.10	-1	244	-0.41%
2019/12/26	0	0.00	1	40.90	40.80	-1	242	-0.41%
2019/12/25	0	0.00	2	41.03	41.00	-2	244	-0.82%
2019/12/24	0	0.00	4	41.30	41.35	-4	246	-1.62%
2019/12/19	0	0.00	1	41.25	41.25	-1	258	-0.39%
2019/11/26	0	0.00	3	42.10	41.95	-3	572	-0.52%
2019/11/15	1	40.90	0	0.00	41.15	1	599	0.17%
2019/11/14	0	0.00	1	40.55	40.60	-1	609	-0.16%
2019/11/06	1	41.10	0	0.00	41.05	1	616	0.16%
2019/10/25	1	41.85	0	0.00	41.80	1	630	0.16%
2019/10/23	1	42.10	0	0.00	41.80	1	640	0.16%
2019/10/18	2	41.30	0	0.00	41.10	2	699	0.29%
2019/10/17	1	41.35	0	0.00	41.35	1	722	0.14%
2019/10/14	0	0.00	2	40.85	41.00	-2	750	-0.27%
2019/10/08	1	41.05	5	41.20	41.05	-4	774	-0.52%
2019/10/02	1	41.60	0	0.00	41.60	1	794	0.13%
2019/09/27	2	41.73	0	0.00	41.30	2	802	0.25%
2019/09/16	0	0.00	1	43.05	43.00	-1	883	-0.11%
2019/09/10	2	43.75	0	0.00	44.10	2	951	0.21%
2019/09/09	5	45.82	1	44.80	44.70	4	952	0.42%
2019/09/06	6	47.09	8	47.13	46.80	-2	933	-0.21%
2019/09/05	3	44.75	4	44.23	46.15	-1	829	-0.12%
2019/08/30	0	0.00	2	42.25	42.25	-2	768	-0.26%
2019/08/29	1	41.85	1	41.80	41.85	0	768	0.00%
2019/08/28	1	42.20	0	0.00	41.65	1	770	0.13%
2019/08/23	1	42.65	1	42.75	42.65	0	778	0.00%
2019/08/20	2	43.13	5	43.20	42.80	-3	779	-0.38%
2019/08/19	1	43.10	0	0.00	43.10	1	790	0.13%
2019/08/14	2	41.70	0	0.00	41.40	2	828	0.24%
2019/08/08	0	0.00	6	42.25	41.90	-6	860	-0.70%
2019/08/02	1	42.85	0	0.00	42.85	1	898	0.11%
2019/07/31	0	0.00	1	43.90	44.20	-1	920	-0.11%
2019/07/30	2	44.23	12	43.82	43.60	-10	926	-1.08%
2019/07/29	0	0.00	1	45.00	44.95	-1	931	-0.11%
2019/07/26	3	44.80	1	45.00	44.80	2	938	0.21%
2019/07/25	0	0.00	1	45.85	45.10	-1	960	-0.10%
2019/07/24	7	45.72	0	0.00	46.00	7	983	0.71%
2019/07/23	1	46.15	0	0.00	45.70	1	1,045	0.10%
2019/07/22	1	48.00	0	0.00	48.15	1	1,035	0.10%
2019/07/17	1	47.45	0	0.00	47.55	1	1,049	0.10%
2019/07/16	1	47.80	2	47.80	47.70	-1	1,078	-0.09%
2019/07/12	1	47.10	0	0.00	47.15	1	1,121	0.09%
2019/07/11	10	46.45	0	0.00	46.60	10	1,129	0.89%
2019/07/09	0	0.00	2	44.50	44.40	-2	1,194	-0.17%
2019/07/08	0	0.00	2	45.00	44.90	-2	1,223	-0.16%
2019/07/05	0	0.00	2	45.10	45.15	-2	1,281	-0.16%
2019/07/02	1	46.30	0	0.00	46.30	1	1,666	0.06%
2019/07/01	2	45.95	2	45.90	45.85	0	1,678	0.00%
2019/06/28	0	0.00	1	45.35	45.10	-1	1,705	-0.06%
2019/06/27	5	45.01	2	44.95	44.85	3	1,757	0.17%
2019/06/25	1	44.60	0	0.00	44.25	1	1,827	0.05%
2019/06/21	1	44.40	2	45.05	44.00	-1	1,979	-0.05%
2019/06/20	2	44.00	0	0.00	44.00	2	2,008	0.10%
2019/06/19	0	0.00	1	43.90	43.90	-1	2,057	-0.05%
2019/06/17	2	40.40	0	0.00	40.50	2	2,368	0.08%
2019/06/05	0	0.00	0.3	41.40	41.25	-0.3	2,902	-0.01%
2019/05/29	0	0.00	2	41.88	42.45	-2	2,909	-0.07%
2019/05/22	1	42.15	0	0.00	42.10	1	2,965	0.03%
2019/05/20	0	0.00	1	42.95	42.80	-1	2,955	-0.03%
2019/05/17	0	0.00	2	44.10	44.25	-2	2,945	-0.07%
2019/05/09	0	0.00	2	48.60	47.00	-2	2,922	-0.07%
2019/05/08	4	48.78	4	48.95	48.80	0	2,924	0.00%
2019/05/03	2	48.95	0	0.00	48.55	2	2,939	0.07%
2019/05/02	0	0.00	50	49.07	48.65	-50	2,934	-1.70%
2019/04/30	0	0.00	1	46.15	47.75	-1	2,919	-0.03%
2019/04/29	1	48.10	8	46.51	45.35	-7	2,900	-0.24%
2019/04/26	0	0.00	1	49.90	49.45	-1	2,842	-0.04%
2019/04/25	1	50.80	0	0.00	50.70	1	2,860	0.03%
2019/04/24	1	51.50	0	0.00	51.60	1	2,955	0.03%
2019/04/23	63	52.32	10	52.01	51.60	53	2,971	1.78%
2019/04/22	1	52.30	1	51.30	50.90	0	2,931	0.00%
2019/04/19	0	0.00	1	51.30	51.00	-1	2,935	-0.03%
2019/04/18	1	53.00	0	0.00	52.50	1	2,910	0.03%
2019/04/17	0	0.00	1	53.10	53.10	-1	2,919	-0.03%
2019/04/16	1	55.20	2	54.65	54.00	-1	2,920	-0.03%
2019/04/15	4	53.45	0	0.00	54.40	4	2,939	0.14%
2019/04/12	1	53.70	1	53.50	53.70	0	3,012	0.00%
2019/04/11	1	55.00	6	54.53	53.30	-5	3,038	-0.16%
2019/04/10	6	56.10	4	56.20	55.10	2	2,992	0.07%
2019/04/09	11	55.23	24	54.74	55.60	-13	2,921	-0.45%
2019/04/08	10	55.30	4	56.40	57.00	6	2,785	0.22%
2019/04/03	6	52.62	0	0.00	51.90	6	2,628	0.23%
2019/04/02	1	52.80	10	52.24	53.00	-9	2,624	-0.34%
2019/04/01	0	0.00	6	52.95	52.30	-6	2,601	-0.23%
2019/03/29	2	52.10	1	52.30	52.30	1	2,556	0.04%
2019/03/28	3	51.43	1	51.70	51.70	2	2,544	0.08%
2019/03/27	6	51.62	7	52.09	52.00	-1	2,554	-0.04%
2019/03/26	3	50.50	3	51.53	51.90	0	2,516	0.00%
2019/03/22	2	51.20	9.4	49.69	49.80	-7.4	2,420	-0.31%
2019/03/21	6	50.37	1	49.65	50.10	5	2,383	0.21%
2019/03/20	5	48.73	6	48.88	49.70	-1	2,303	-0.04%
2019/03/19	11	48.32	29.2	47.87	48.00	-18.2	2,032	-0.89%
2019/03/18	3	45.40	18	45.83	45.90	-15	1,833	-0.82%
2019/03/15	5	43.01	28	43.39	43.65	-23	1,676	-1.37%
2019/03/14	21	42.74	3	44.15	42.30	18	1,624	1.11%
2019/03/13	7	42.81	42	42.39	43.25	-35	1,541	-2.27%
2019/03/12	12	41.38	0	0.00	41.25	12	1,469	0.82%
2019/03/11	38	41.05	0	0.00	41.20	38	1,492	2.55%
2019/03/08	5	40.56	0	0.00	40.85	5	1,517	0.33%
2019/03/07	5	41.24	0	0.00	40.85	5	1,518	0.33%
2019/03/05	12	41.87	3	41.80	41.75	9	1,530	0.59%
2019/02/26	1	42.25	1	42.45	41.15	0	1,561	0.00%
2019/02/25	3	41.90	4	41.81	42.15	-1	1,518	-0.07%
2019/02/22	1	41.00	0	0.00	40.90	1	1,501	0.07%
2019/02/21	1	40.90	0	0.00	40.95	1	1,501	0.07%
2019/02/20	6	41.24	9	41.59	41.15	-3	1,497	-0.20%
2019/02/19	9	41.66	0	0.00	41.60	9	1,517	0.59%
2019/02/18	2	40.85	0	0.00	40.80	2	1,527	0.13%
2019/02/14	1	41.30	0	0.00	41.45	1	1,542	0.06%
2019/02/13	0	0.00	7	42.00	41.70	-7	1,539	-0.45%
2019/02/12	0	0.00	1	41.00	41.60	-1	1,530	-0.07%
2019/02/11	1	40.60	0	0.00	40.75	1	1,536	0.07%
2019/01/29	2	39.93	0	0.00	40.15	2	1,529	0.13%
2019/01/28	1	41.15	3	41.27	41.10	-2	1,509	-0.13%
2019/01/25	0	0.00	7	42.02	41.65	-7	1,502	-0.47%
2019/01/24	1	41.70	3	41.32	41.70	-2	1,488	-0.13%
2019/01/22	2	41.13	1	41.00	41.05	1	1,479	0.07%
2019/01/21	0	0.00	5	41.35	41.15	-5	1,472	-0.34%
2019/01/18	0	0.00	1	41.85	41.80	-1	1,467	-0.07%
2019/01/17	10	42.81	26	42.45	41.85	-16	1,467	-1.09%
2019/01/16	39	43.02	20	43.18	43.05	19	1,434	1.32%
2019/01/15	14	41.74	2	41.00	41.95	12	1,331	0.90%
2019/01/14	1	41.10	1	40.75	40.45	0	1,306	0.00%
2019/01/11	21	41.68	2	41.33	41.15	19	1,303	1.46%
2019/01/09	1	41.50	4	41.75	41.50	-3	1,251	-0.24%
2019/01/08	2	41.78	1	41.70	41.40	1	1,226	0.08%
2019/01/07	1	42.40	3	42.18	41.55	-2	1,209	-0.17%
2019/01/04	2	41.10	2	41.00	42.00	0	1,148	0.00%
2019/01/03	2	40.70	5	40.17	40.65	-3	1,075	-0.28%
2019/01/02	3	39.17	1	39.40	39.00	2	1,029	0.19%
2018/12/28	0	0.00	1	38.20	38.25	-1	1,030	-0.10%
2018/12/27	2	38.43	1	38.50	38.20	1	1,057	0.09%
2018/12/26	0	0.00	2	40.00	37.80	-2	1,058	-0.19%
2018/12/25	5	39.82	1	39.55	39.50	4	1,053	0.38%
2018/12/24	1	40.60	1	40.65	41.10	0	1,072	0.00%
2018/12/22	2	40.90	5	41.11	40.70	-3	1,138	-0.26%
2018/12/21	6	39.78	1	39.15	41.00	5	1,152	0.43%
2018/12/20	1	40.95	4	40.38	39.60	-3	1,155	-0.26%
2018/12/18	2	39.58	1	39.15	38.70	1	1,113	0.09%
2018/12/17	8	40.63	6	40.57	40.15	2	1,104	0.18%
2018/12/14	5	39.59	4	39.44	39.30	1	1,071	0.09%
2018/12/13	2	38.75	5	38.48	38.90	-3	1,063	-0.28%
2018/12/07	1	37.10	0	0.00	37.10	1	1,170	0.09%
2018/12/06	3	37.30	0	0.00	36.60	3	1,210	0.25%
2018/12/05	0	0.00	2	37.95	38.00	-2	1,257	-0.16%
2018/12/04	10	39.42	11	39.04	38.50	-1	1,453	-0.07%
2018/12/03	1	38.15	0	0.00	39.00	1	1,565	0.06%
2018/11/29	1	37.00	0	0.00	36.95	1	1,669	0.06%
2018/11/28	1	37.35	16	37.25	37.10	-15	1,751	-0.86%
2018/11/27	6	37.04	0	0.00	37.35	6	1,898	0.32%
2018/11/26	1	36.40	2	36.60	36.75	-1	1,978	-0.05%
2018/11/22	1	36.10	0	0.00	35.40	1	2,141	0.05%
2018/11/20	0	0.00	1	35.15	35.20	-1	2,577	-0.04%
2018/11/16	7	35.63	2	36.10	34.80	5	3,426	0.15%
2018/11/15	2	34.95	2	34.90	35.20	0	3,505	0.00%
2018/11/14	5	34.70	1	34.15	34.70	4	3,585	0.11%
2018/11/12	0	0.00	2	32.00	32.45	-2	3,577	-0.06%
2018/11/08	2	33.00	0	0.00	32.80	2	3,571	0.06%
2018/11/01	1	31.65	0	0.00	31.55	1	3,588	0.03%
2018/10/26	1	29.45	1	30.00	29.50	0	3,618	0.00%
2018/10/25	1	30.20	1	30.25	30.20	0	3,608	0.00%
2018/10/19	0	0.00	12	32.28	32.70	-12	3,579	-0.34%
2018/10/15	0	0.00	1	34.00	33.85	-1	3,570	-0.03%
2018/10/12	1	32.95	5	32.50	33.60	-4	3,573	-0.11%
2018/10/11	1	33.10	6	32.50	32.20	-5	3,599	-0.14%
2018/10/08	2	35.60	14	35.80	35.60	-12	3,568	-0.34%
2018/10/05	1	36.35	5	36.60	36.10	-4	3,553	-0.11%
2018/10/03	3	37.85	12	37.97	37.65	-9	3,508	-0.26%
2018/10/02	4	37.84	50	38.05	38.00	-46	3,490	-1.32%
2018/10/01	5	37.52	2	38.28	37.55	3	3,453	0.09%
2018/09/28	6	39.57	3	39.00	39.00	3	3,373	0.09%
2018/09/27	0	0.00	6	39.60	39.55	-6	3,339	-0.18%
2018/09/26	0	0.00	2	40.85	40.75	-2	3,308	-0.06%
2018/09/25	4	41.68	5	42.02	41.25	-1	3,301	-0.03%
2018/09/21	0	0.00	10	40.65	41.20	-10	3,277	-0.31%
2018/09/20	3	41.05	4	41.00	40.70	-1	3,264	-0.03%
2018/09/19	0	0.00	9	42.57	41.60	-9	3,242	-0.28%
2018/09/18	14	42.66	5	43.46	42.40	9	3,218	0.28%
2018/09/17	3	41.90	4	42.35	42.00	-1	3,168	-0.03%
2018/09/14	1	42.85	0	0.00	42.60	1	3,163	0.03%
2018/09/13	5	41.59	4	41.78	41.25	1	3,219	0.03%
2018/09/12	9	41.13	4	41.30	41.25	5	3,205	0.16%
2018/09/11	2	42.20	2	41.90	42.00	0	3,171	0.00%
2018/09/10	11	42.00	12	42.35	41.00	-1	3,131	-0.03%
2018/09/07	21	47.12	10	45.63	45.00	11	2,932	0.38%
2018/09/06	4	49.53	1	49.75	49.25	3	2,799	0.11%
2018/09/05	6	49.93	5	50.26	49.20	1	2,820	0.04%
2018/09/04	2	48.50	0	0.00	50.20	2	2,748	0.07%
2018/09/03	29	51.01	44	50.83	49.45	-15	2,662	-0.56%
2018/08/31	45	48.48	35	48.81	50.70	10	2,514	0.40%
2018/08/30	76	49.78	8	50.01	49.50	68	2,420	2.81%
2018/08/29	57	49.85	58	49.81	50.50	-1	2,401	-0.04%
2018/08/28	56	50.59	78	51.51	49.70	-22	2,270	-0.97%
2018/08/27	35	49.66	20	49.63	50.40	15	1,967	0.76%
2018/08/24	56	49.61	62	50.11	50.80	-6	1,820	-0.33%
2018/08/23	38	48.22	11	47.96	48.40	27	1,292	2.09%
2018/08/22	5	42.97	36	43.08	44.00	-31	993	-3.12%
2018/08/21	38	42.67	37	42.47	41.80	1	925	0.11%
2018/08/20	31	41.03	0	0.00	40.80	31	838	3.70%
2018/08/13	1	39.50	1	40.05	39.50	0	963	0.00%
2018/08/10	1	40.70	8	40.68	40.65	-7	955	-0.73%
2018/08/09	1	40.70	4	40.56	40.60	-3	943	-0.32%
2018/08/06	2	39.30	0	0.00	39.65	2	945	0.21%
2018/08/03	0	0.00	1	39.70	39.75	-1	948	-0.11%
2018/07/23	2	37.73	1	37.85	37.60	1	1,038	0.10%
2018/07/20	1	38.40	0	0.00	38.40	1	1,042	0.10%
2018/07/19	1	39.05	0	0.00	39.15	1	1,047	0.10%
2018/07/18	3	40.88	4	40.99	40.85	-1	1,062	-0.09%
2018/07/03	1	38.90	0	0.00	38.40	1	1,348	0.07%
2018/06/28	1	39.00	0	0.00	38.85	1	1,419	0.07%
2018/06/27	0.1	39.60	0	0.00	39.40	0.1	1,693	0.01%
2018/06/26	0.5	39.75	1	39.60	39.75	-0.5	1,826	-0.03%
2018/06/25	0.5	40.75	2	41.00	40.75	-1.5	1,884	-0.08%
2018/06/22	2	41.88	9	42.91	41.55	-7	2,014	-0.35%
2018/06/21	0	0.00	1	42.00	42.00	-1	2,037	-0.05%
2018/06/20	0	0.00	2	41.25	41.40	-2	2,153	-0.09%
2018/06/19	1	41.50	1	40.85	40.70	0	2,225	0.00%
2018/06/15	0	0.00	8	40.87	41.00	-8	2,287	-0.35%
2018/06/14	4	40.61	4	40.85	40.80	0	2,326	0.00%
2018/06/13	2	42.20	10	42.67	41.20	-8	2,324	-0.34%
2018/06/12	2	41.20	4	41.30	41.00	-2	2,259	-0.09%
2018/06/08	4	41.85	7	41.60	41.70	-3	2,280	-0.13%
2018/06/07	7	41.68	3	41.68	41.60	4	2,297	0.17%
2018/06/06	7	41.61	3	40.55	42.50	4	2,320	0.17%
2018/06/04	1	40.40	2	40.40	40.70	-1	2,346	-0.04%
2018/06/01	0	0.00	1	39.75	39.85	-1	2,367	-0.04%
2018/05/31	2	39.53	2	39.83	39.35	0	2,392	0.00%
2018/05/30	2	39.98	4	39.89	39.75	-2	2,403	-0.08%
2018/05/29	5	42.44	2	42.90	41.20	3	2,453	0.12%
2018/05/28	2	42.60	1	41.95	42.25	1	2,425	0.04%
2018/05/25	18	43.86	19	42.62	42.60	-1	2,433	-0.04%
2018/05/24	6	41.97	11	41.27	43.05	-5	2,428	-0.21%
2018/05/23	4	39.61	4	39.88	39.60	0	2,421	0.00%
2018/05/22	2	39.60	0	0.00	39.05	2	2,533	0.08%
2018/05/16	8	40.30	1	40.25	39.20	7	2,708	0.26%
2018/05/15	5	39.65	12	39.85	39.55	-7	2,704	-0.26%
2018/05/14	2	39.00	0	0.00	39.00	2	2,743	0.07%
2018/05/04	3	39.25	0	0.00	38.75	3	2,952	0.10%
2018/05/02	0	0.00	4	40.79	40.30	-4	3,042	-0.13%
2018/04/30	4	39.24	0	0.00	38.80	4	3,032	0.13%
2018/04/26	0	0.00	3	38.00	36.40	-3	3,014	-0.10%
2018/04/24	1	37.10	15	37.00	36.70	-14	3,001	-0.47%
2018/04/23	11	38.36	6	37.83	37.40	5	2,986	0.17%
2018/04/20	14	41.17	1	41.35	41.00	13	2,935	0.44%
2018/04/19	2	42.30	29	42.18	41.80	-27	2,920	-0.92%
2018/04/17	0	0.00	10	41.60	41.35	-10	2,873	-0.35%
2018/04/16	39	41.64	0	0.00	41.40	39	2,867	1.36%
2018/04/13	6	41.65	0	0.00	41.40	6	2,881	0.21%
2018/04/11	1	42.55	0	0.00	41.75	1	2,818	0.04%
2018/04/10	18	43.61	20	43.52	42.55	-2	2,785	-0.07%
2018/04/09	14	42.48	8	42.29	42.55	6	2,715	0.22%
2018/04/03	2	41.70	2	41.35	41.60	0	2,680	0.00%
2018/04/02	4	41.48	6	41.78	41.60	-2	2,665	-0.08%
2018/03/31	3	42.13	2	41.95	42.10	1	2,645	0.04%
2018/03/30	28	44.68	40	44.08	41.70	-12	2,608	-0.46%
2018/03/29	6	43.65	6	43.86	44.65	0	2,359	0.00%
2018/03/28	10	41.84	1	40.90	42.20	9	2,225	0.40%
2018/03/27	10	42.91	10	43.04	41.40	0	2,192	0.00%
2018/03/26	25	41.85	43	41.67	43.00	-18	2,046	-0.88%
2018/03/23	16	40.56	24	40.31	40.25	-8	1,935	-0.41%
2018/03/22	2	40.10	8	39.74	39.75	-6	1,809	-0.33%
2018/03/21	72	38.66	22	38.84	39.00	50	1,723	2.90%
2018/03/20	1	37.65	0	0.00	37.80	1	1,642	0.06%
2018/03/19	0	0.00	7	37.05	37.05	-7	1,614	-0.43%
2018/03/16	3	37.00	5	37.50	36.95	-2	1,607	-0.12%
2018/03/15	0	0.00	15	37.57	37.20	-15	1,600	-0.94%
2018/03/14	0	0.00	15	37.48	37.45	-15	1,594	-0.94%
2018/03/13	1	36.90	0	0.00	37.30	1	1,577	0.06%
2018/03/12	0	0.00	2	37.70	37.50	-2	1,548	-0.13%
2018/03/09	3	37.57	0	0.00	37.75	3	1,512	0.20%
2018/03/07	0	0.00	3	37.07	36.25	-3	1,446	-0.21%
2018/03/06	4	36.53	0	0.00	37.00	4	1,418	0.28%
2018/03/05	5	36.77	16	36.51	36.70	-11	1,393	-0.79%
2018/03/02	8	36.64	5	36.96	37.00	3	1,368	0.22%
2018/02/27	7	35.96	2	35.85	35.70	5	1,289	0.39%
2018/02/26	7	36.13	0	0.00	36.00	7	1,267	0.55%
2018/02/23	17	37.57	0	0.00	37.30	17	1,212	1.40%
2018/02/22	16	38.48	0	0.00	37.50	16	1,142	1.40%
2018/02/21	2	37.73	20	37.25	38.20	-18	1,028	-1.75%
2018/02/12	0	0.00	11	34.32	35.30	-11	927	-1.19%
2018/02/09	2	34.00	0	0.00	33.65	2	888	0.23%
2018/02/08	11	33.98	0	0.00	34.00	11	868	1.27%
2018/02/06	36	32.28	9	33.07	32.40	27	833	3.24%
2018/02/05	5	34.35	0	0.00	35.00	5	795	0.63%
2018/02/02	2	34.90	0	0.00	34.85	2	781	0.26%
2018/02/01	9	36.07	122	35.44	35.20	-113	776	-14.55%	大賣/鉅額交易
2018/01/30	0	0.00	15	35.25	34.25	-15	686	-2.19%
2018/01/29	1	34.10	47	34.41	34.50	-46	631	-7.29%
2018/01/26	145	33.52	53	33.14	33.70	92	579	15.88%	大買/
2018/01/25	3	32.53	0	0.00	32.35	3	496	0.60%
2018/01/23	1	31.60	1	31.70	31.50	0	460	0.00%
2018/01/19	0	0.00	10	31.20	31.15	-10	453	-2.20%
2018/01/18	0	0.00	10	31.20	31.10	-10	452	-2.21%
2018/01/16	0	0.00	10	30.85	30.90	-10	446	-2.24%
2018/01/15	0	0.00	3	30.85	30.85	-3	449	-0.67%
2018/01/12	3	31.00	0	0.00	31.00	3	447	0.67%
2018/01/10	0	0.00	10	31.10	30.60	-10	453	-2.20%
2018/01/09	40	31.49	25	31.43	31.55	15	448	3.34%
2018/01/03	8	30.80	0	0.00	30.80	8	458	1.74%
2018/01/02	1	30.60	0	0.00	30.75	1	457	0.22%