威剛 (3260)-元大-蘆洲券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
96.2
漲跌
▼6.3
漲幅
-6.15%
成交量
16,089張
產業
上櫃半導體類股
1068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

威剛 (3260)籌碼相關－元大-蘆洲券商分點個股進出

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

元大-蘆洲券商分點個股進出
元大-蘆洲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
2024/04/19	37	96.66	4	97.23	96.20	33	9,553	0.35%
2024/04/18	10	101.85	4	101.99	102.50	6	9,358	0.06%
2024/04/17	29.2	103.65	2	103.50	103.50	27.2	9,265	0.29%
2024/04/16	38.1	105.42	7.2	106.19	104.00	30.9	9,086	0.34%
2024/04/15	12.3	112.80	17.1	113.26	115.50	-4.7	8,768	-0.05%
2024/04/12	15	111.73	60.2	113.84	113.00	-45.2	8,612	-0.52%
2024/04/11	64	109.06	30.1	109.72	108.50	33.9	8,205	0.41%
2024/04/10	18.5	111.10	74.2	110.69	113.00	-55.8	7,874	-0.71%
2024/04/09	13.1	101.74	16.1	103.06	103.00	-3	7,133	-0.04%
2024/04/08	1	100.00	15	100.07	101.00	-14	7,015	-0.20%
2024/04/03	5	98.82	7	99.54	100.00	-2	7,454	-0.03%
2024/04/02	21	101.66	20.2	100.47	99.90	0.8	7,596	0.01%
2024/04/01	5	99.84	41.3	100.38	100.50	-36.3	7,633	-0.48%
2024/03/29	10.4	99.08	5	99.22	98.70	5.4	7,545	0.07%
2024/03/28	34.2	99.91	8	99.90	98.80	26.2	7,521	0.35%
2024/03/27	2.1	98.45	5.3	98.30	98.80	-3.2	7,648	-0.04%
2024/03/26	3.4	97.71	3	99.33	96.90	0.4	7,691	0.01%
2024/03/25	4	98.28	5	98.54	98.30	-1	7,665	-0.01%
2024/03/22	10.1	99.33	7.4	99.88	98.70	2.7	7,688	0.03%
2024/03/21	13	99.88	22.9	99.93	100.50	-9.9	7,607	-0.13%
2024/03/20	34.7	96.39	17	97.21	96.00	17.7	7,517	0.23%
2024/03/19	1	96.50	8.5	96.99	96.90	-7.5	7,570	-0.10%
2024/03/18	2.3	96.09	2	97.10	96.20	0.3	7,683	0.00%
2024/03/15	6.4	95.91	3	96.03	95.60	3.4	7,859	0.04%
2024/03/14	4.2	95.01	0	0.00	94.90	4.2	7,976	0.05%
2024/03/13	20.3	97.79	14.2	97.16	95.70	6.1	8,232	0.07%
2024/03/12	2.1	97.10	2.1	97.69	97.80	0.1	8,413	0.00%
2024/03/11	3	96.27	10.6	97.10	97.20	-7.6	8,539	-0.09%
2024/03/08	8.7	94.87	3	95.07	94.20	5.7	8,601	0.07%
2024/03/07	10	97.18	33	98.65	96.20	-23	8,690	-0.26%
2024/03/06	12	97.39	1.1	97.03	97.10	10.9	8,643	0.13%
2024/03/05	23	97.47	4	97.45	97.40	19	8,800	0.22%
2024/03/04	3	99.67	7	101.29	99.50	-4	8,784	-0.05%
2024/03/01	10	99.70	15	99.41	99.20	-5	8,773	-0.06%
2024/02/29	8	99.28	6	99.97	100.00	2	8,862	0.02%
2024/02/27	15	99.10	29	101.24	98.50	-14	8,902	-0.16%
2024/02/26	14	98.23	9	98.11	98.00	5	8,918	0.06%
2024/02/23	28	102.00	37	100.91	100.00	-9	8,893	-0.10%
2024/02/22	13	100.82	20	100.75	101.00	-7	8,812	-0.08%
2024/02/21	30.1	100.60	22	100.44	100.00	8.1	8,855	0.09%
2024/02/20	15	99.51	15.1	99.49	99.80	-0.1	8,902	0.00%
2024/02/19	27	98.81	34	99.65	99.90	-7	8,840	-0.08%
2024/02/16	2	96.60	0	0.00	97.30	2	8,830	0.02%
2024/02/15	2	97.00	3.1	97.21	97.40	-1.1	8,904	-0.01%
2024/02/05	8	95.09	0.4	95.20	95.10	7.6	9,083	0.08%
2024/02/02	9	95.97	1	96.10	96.00	8	9,175	0.09%
2024/02/01	0	0.00	1	96.20	96.00	-1	9,408	-0.01%
2024/01/31	10	95.90	10	96.40	95.90	0	9,593	0.00%
2024/01/30	3	95.90	2	95.75	95.70	1	9,829	0.01%
2024/01/29	4	94.45	6.1	95.46	96.80	-2.1	10,000	-0.02%
2024/01/26	2.1	94.90	2	95.00	94.50	0.1	10,159	0.00%
2024/01/25	4.2	96.38	2	96.05	95.60	2.2	10,400	0.02%
2024/01/24	35.2	98.69	27.2	98.48	96.60	8	10,545	0.08%
2024/01/23	3	95.20	3	95.80	96.20	0	10,454	0.00%
2024/01/22	8.2	94.84	5	94.60	95.30	3.2	10,605	0.03%
2024/01/19	1.1	94.64	1	93.80	94.00	0.1	10,764	0.00%
2024/01/18	1	92.00	7.1	92.85	93.00	-6.1	10,885	-0.06%
2024/01/17	14	94.57	2	95.25	93.70	12	11,043	0.11%
2024/01/16	5.1	96.94	2	96.80	96.80	3.1	11,389	0.03%
2024/01/15	0	0.00	5	96.74	98.00	-5	11,588	-0.04%
2024/01/12	6	94.70	0	0.00	94.40	6	11,747	0.05%
2024/01/11	3	95.73	4	95.60	95.60	-1	12,242	-0.01%
2024/01/10	5	94.72	22	96.14	96.20	-17	12,853	-0.13%
2024/01/09	29.4	97.07	12	95.38	95.30	17.4	13,309	0.13%
2024/01/08	10	97.56	12	97.78	98.20	-2	13,343	-0.01%
2024/01/05	5	97.14	3	96.73	97.00	2	13,567	0.01%
2024/01/04	5	96.90	3.3	97.54	96.70	1.7	13,662	0.01%
2024/01/03	47.3	97.97	10	97.72	98.30	37.3	13,720	0.27%
2024/01/02	17	100.76	1	100.00	100.50	16	13,730	0.12%
2023/12/29	30	104.75	25	106.32	103.00	5	13,802	0.04%
2023/12/28	5	104.00	12	104.50	105.50	-7	13,716	-0.05%
2023/12/27	6	104.00	15.5	103.73	104.50	-9.5	14,145	-0.07%
2023/12/26	0	0.00	24	101.50	101.50	-24	14,086	-0.17%
2023/12/25	2	100.50	0	0.00	100.00	2	14,196	0.01%
2023/12/22	24	103.02	20	101.83	101.00	4	14,205	0.03%
2023/12/21	6	100.08	10	100.71	100.50	-4	14,047	-0.03%
2023/12/20	3.2	99.92	2	99.60	99.40	1.2	14,006	0.01%
2023/12/19	5	100.48	1	100.00	100.00	4	14,001	0.03%
2023/12/18	3	102.67	9	102.17	102.50	-6	14,002	-0.04%
2023/12/15	32	104.22	24.1	105.38	102.00	8	14,102	0.06%
2023/12/14	5	103.70	1.4	103.37	103.00	3.7	13,983	0.03%
2023/12/13	13	102.65	8	102.38	102.50	5	13,988	0.04%
2023/12/12	17.6	104.75	7.1	105.01	104.00	10.5	14,226	0.07%
2023/12/11	3.1	104.98	17.2	104.50	104.50	-14.2	14,214	-0.10%
2023/12/08	14.1	103.43	26.3	103.75	104.00	-12.2	14,283	-0.09%
2023/12/07	28.1	101.54	10	101.90	100.50	18.1	14,549	0.12%
2023/12/06	3	100.67	24.1	101.68	102.50	-21.1	14,518	-0.15%
2023/12/05	32	97.80	2	98.40	98.30	30	14,444	0.21%
2023/12/04	21.1	101.03	13.1	102.15	101.00	8	14,573	0.05%
2023/12/01	10.2	99.03	6	99.78	99.60	4.2	14,420	0.03%
2023/11/30	13	101.00	42.2	101.65	100.00	-29.2	14,419	-0.20%
2023/11/29	1	97.74	3.3	98.28	98.90	-2.3	14,336	-0.02%
2023/11/28	20	95.77	17.1	95.11	96.70	2.9	14,478	0.02%
2023/11/27	15.3	95.89	0	0.00	94.10	15.3	14,801	0.10%
2023/11/24	8.1	97.15	0	0.00	96.30	8.1	14,833	0.05%
2023/11/22	8	98.01	0	0.00	98.20	8	14,586	0.05%
2023/11/21	10	99.45	29.1	99.15	98.90	-19.1	14,530	-0.13%
2023/11/20	59.1	99.93	22.1	99.47	99.10	37	14,495	0.26%
2023/11/17	20.2	97.81	17	98.16	97.70	3.2	14,378	0.02%
2023/11/16	7	100.16	2	101.00	99.80	5	14,182	0.04%
2023/11/15	15.1	104.20	8	106.38	102.00	7.1	14,044	0.05%
2023/11/14	8	105.56	2	103.75	105.00	6	13,852	0.04%
2023/11/13	8	105.56	48.1	105.49	105.00	-40.1	13,780	-0.29%
2023/11/10	0	0.00	5	102.00	101.50	-5	13,533	-0.04%
2023/11/09	21.1	100.78	2	100.00	101.00	19.1	13,446	0.14%
2023/11/08	16	103.47	9	103.83	103.00	7	13,263	0.05%
2023/11/07	6	103.92	35.8	104.52	105.00	-29.8	13,107	-0.23%
2023/11/06	9	101.72	6	101.75	101.50	3	12,926	0.02%
2023/11/03	2	99.50	8	100.19	100.50	-6	12,866	-0.05%
2023/11/02	10.2	100.02	20	100.00	99.30	-9.9	12,685	-0.08%
2023/11/01	7	97.09	15	96.03	96.20	-8	12,404	-0.06%
2023/10/31	21	99.24	9.2	99.25	97.40	11.8	12,230	0.10%
2023/10/30	8	97.41	11.3	97.72	98.50	-3.3	12,040	-0.03%
2023/10/27	11	95.05	43	95.02	94.10	-32	11,889	-0.27%
2023/10/26	9	98.62	9	98.78	97.50	0	11,731	0.00%
2023/10/25	16	99.25	25	99.41	99.10	-9	11,706	-0.08%
2023/10/24	48	102.43	18.2	103.22	101.50	29.8	11,574	0.26%
2023/10/23	19	104.82	8.1	105.19	106.00	11	11,171	0.10%
2023/10/20	24	102.83	23.3	103.43	105.00	0.7	10,962	0.01%
2023/10/19	25.3	104.58	41.2	104.89	104.00	-15.9	10,690	-0.15%
2023/10/18	61.1	100.59	32.1	101.97	101.50	29	10,203	0.28%
2023/10/17	28.2	99.91	47.8	100.73	100.00	-19.6	9,629	-0.20%
2023/10/16	15	96.67	8.2	95.92	96.10	6.8	9,184	0.07%
2023/10/13	16	96.56	34.3	97.74	96.70	-18.3	9,084	-0.20%
2023/10/12	11	93.38	15.1	93.60	93.60	-4.1	8,735	-0.05%
2023/10/11	12	92.68	13.8	93.20	92.20	-1.8	8,644	-0.02%
2023/10/06	11.9	93.57	29.1	93.77	93.00	-17.2	8,530	-0.20%
2023/10/05	7.8	91.46	16	92.99	91.00	-8.2	8,348	-0.10%
2023/10/04	37.2	93.10	23	93.57	92.50	14.2	8,233	0.17%
2023/10/03	45	92.99	66.7	93.65	92.90	-21.7	7,895	-0.27%
2023/10/02	9	87.38	14.2	87.59	88.40	-5.2	7,471	-0.07%
2023/09/28	4.3	84.96	7	85.13	84.50	-2.7	7,488	-0.04%
2023/09/27	2	86.25	1	85.30	87.20	1	7,596	0.01%
2023/09/26	5.5	87.31	5.5	87.12	86.20	0	7,780	0.00%
2023/09/25	0.3	90.09	0	0.00	88.70	0.3	7,815	0.00%
2023/09/22	5	87.70	0.3	87.82	89.30	4.7	7,994	0.06%
2023/09/21	0.2	87.21	4	86.77	87.60	-3.8	8,294	-0.05%
2023/09/20	21.4	88.52	8	88.65	87.20	13.4	8,502	0.16%
2023/09/19	16.5	90.15	3	90.80	90.30	13.5	8,469	0.16%
2023/09/18	14	92.26	1	91.90	91.40	13	8,485	0.15%
2023/09/15	37.5	91.89	59.1	92.93	93.40	-21.5	8,464	-0.25%
2023/09/14	10.3	91.26	8.5	91.67	90.80	1.8	8,253	0.02%
2023/09/13	13.3	89.89	15	89.78	90.70	-1.7	8,356	-0.02%
2023/09/12	116	90.79	122	89.84	90.40	-6	8,732	-0.07%	大買/大賣/
2023/09/11	21	89.07	23	89.46	88.60	-2	8,394	-0.02%
2023/09/08	13	87.38	4	87.65	86.90	9	8,411	0.11%
2023/09/07	19	89.65	22.1	89.46	88.80	-3.1	8,471	-0.04%
2023/09/06	12	87.51	10	86.80	86.80	2	8,412	0.02%
2023/09/05	28.2	86.95	30	86.91	87.40	-1.8	8,433	-0.02%
2023/09/04	8.2	86.67	3	87.07	86.00	5.2	8,399	0.06%
2023/09/01	2.1	87.42	20.4	87.90	87.90	-18.3	8,392	-0.22%
2023/08/31	46.6	87.46	37.4	87.32	86.80	9.3	8,249	0.11%
2023/08/30	4	82.20	20	81.92	83.80	-16	7,899	-0.20%
2023/08/29	0	0.00	4	77.55	77.60	-4	7,849	-0.05%
2023/08/28	12.1	76.75	5	76.50	75.90	7.1	8,208	0.09%
2023/08/25	2	78.70	2	79.30	79.20	0	8,894	0.00%
2023/08/24	4	80.13	23	81.35	79.50	-19	8,995	-0.21%
2023/08/23	0	0.00	5	78.56	78.50	-5	9,032	-0.06%
2023/08/22	6	77.80	7	77.96	77.60	-1	9,032	-0.01%
2023/08/21	2	76.65	1	76.60	76.70	1	9,034	0.01%
2023/08/18	11	76.88	2	76.65	76.00	9	9,059	0.10%
2023/08/17	6	77.27	19	77.54	78.00	-13	9,043	-0.14%
2023/08/16	3	74.97	1	75.80	74.80	2	8,996	0.02%
2023/08/15	1.1	76.42	3	76.87	77.00	-1.9	9,025	-0.02%
2023/08/14	5.2	73.34	4	73.80	74.30	1.2	9,116	0.01%
2023/08/11	5.1	76.68	1	76.00	76.00	4.1	9,085	0.04%
2023/08/10	11.1	77.10	6	77.00	76.70	5.1	9,049	0.06%
2023/08/09	25	80.78	13	82.08	79.50	12	8,965	0.13%
2023/08/08	6	78.85	3	78.80	78.70	3	8,826	0.03%
2023/08/07	6	80.63	1	80.60	80.50	5	8,819	0.06%
2023/08/04	9	79.11	1	79.30	79.60	8	8,801	0.09%
2023/08/02	8.2	80.77	0	0.00	80.00	8.2	8,776	0.09%
2023/08/01	2	83.90	3	83.50	82.60	-1	8,739	-0.01%
2023/07/31	17	83.44	20	82.54	81.90	-3	8,707	-0.03%
2023/07/28	46	83.05	48	83.11	83.70	-2	8,634	-0.02%
2023/07/27	16.7	81.34	24	81.28	81.30	-7.3	8,513	-0.09%
2023/07/26	8.1	76.79	1	76.60	76.80	7.1	8,403	0.08%
2023/07/25	1	78.80	3	77.77	78.10	-2	8,410	-0.02%
2023/07/24	2	77.75	0	0.00	78.60	2	8,446	0.02%
2023/07/21	5	78.98	4	78.80	79.80	1	8,399	0.01%
2023/07/20	9	81.16	6	80.67	81.00	3	8,360	0.04%
2023/07/19	4	82.75	3	83.80	82.50	1	8,289	0.01%
2023/07/18	6	82.22	5	82.58	81.90	1	8,264	0.01%
2023/07/17	22	84.88	9	84.87	84.80	13	8,211	0.16%
2023/07/14	9.5	85.06	15	85.24	85.70	-5.5	8,239	-0.07%
2023/07/13	13	83.72	19	83.84	83.30	-6	8,238	-0.07%
2023/07/12	12.5	82.44	2	81.60	81.60	10.5	8,206	0.13%
2023/07/11	9	82.20	18	82.41	82.20	-9	8,166	-0.11%
2023/07/10	12	82.02	2	81.60	81.80	10	8,154	0.12%
2023/07/07	12.4	84.12	23	83.67	83.30	-10.6	8,179	-0.13%
2023/07/06	22.2	88.58	20	88.57	87.40	2.2	8,163	0.03%
2023/07/05	33	92.40	18	91.11	90.40	15	8,074	0.19%
2023/07/04	8	91.55	18	91.87	92.90	-10	7,943	-0.13%
2023/07/03	5	88.64	22.2	88.95	89.70	-17.2	7,786	-0.22%
2023/06/30	40	88.78	50	88.89	89.00	-10	7,981	-0.13%
2023/06/29	17	91.57	25.4	91.81	92.30	-8.4	7,891	-0.11%
2023/06/28	12.2	89.91	19	90.37	88.20	-6.8	7,529	-0.09%
2023/06/27	11	84.97	6	86.62	86.40	5	7,284	0.07%
2023/06/26	12.4	87.98	12	87.00	86.90	0.4	7,213	0.01%
2023/06/21	2	90.10	37	90.20	90.60	-35	7,206	-0.49%
2023/06/20	21	90.78	8	91.05	90.40	13	7,312	0.18%
2023/06/19	27	92.52	40	92.69	92.50	-13	7,249	-0.18%
2023/06/16	19.1	90.55	30	91.90	92.10	-10.9	6,985	-0.16%
2023/06/15	15	88.79	20	88.60	87.80	-5	6,376	-0.08%
2023/06/14	5	88.18	25	88.21	89.40	-20	6,180	-0.32%
2023/06/13	12	86.90	15	87.04	86.00	-3	5,947	-0.05%
2023/06/12	21	85.83	17	85.42	85.50	4	5,805	0.07%
2023/06/09	5	83.62	3	84.20	84.00	2	5,614	0.04%
2023/06/08	4	84.48	3	84.20	84.30	1	5,533	0.02%
2023/06/07	2	83.75	4	84.03	84.00	-2	5,479	-0.04%
2023/06/06	21	81.49	4	81.88	81.80	17	5,393	0.32%
2023/06/05	13	84.95	13	84.42	84.20	0	5,280	0.00%
2023/06/02	10	85.79	6	85.52	85.60	4	5,212	0.08%
2023/06/01	33.8	86.72	14.5	87.06	85.60	19.3	5,141	0.38%
2023/05/31	31.7	87.30	122.1	87.85	89.30	-90.4	4,817	-1.88%	大賣/
2023/05/30	12	81.38	14.1	80.98	81.20	-2.1	4,092	-0.05%
2023/05/29	2.1	78.76	18.1	79.09	79.90	-16	3,973	-0.40%
2023/05/26	9	76.81	1	76.50	77.00	8	3,866	0.21%
2023/05/25	1	75.90	4	75.80	76.70	-3	3,864	-0.08%
2023/05/24	10	77.01	4.4	77.17	76.70	5.7	3,852	0.15%
2023/05/23	6	75.95	0	0.00	76.80	6	3,852	0.16%
2023/05/22	1	77.40	2	77.30	76.60	-1	3,848	-0.03%
2023/05/19	16	77.32	19	76.66	76.50	-3	3,848	-0.08%
2023/05/18	6.2	76.65	42	77.10	77.40	-35.9	3,838	-0.93%
2023/05/17	24	74.75	5.1	74.30	74.70	18.9	3,767	0.50%
2023/05/15	3	71.63	0	0.00	72.20	3	3,795	0.08%
2023/05/12	0	0.00	4	71.25	72.80	-4	3,803	-0.11%
2023/05/11	31	71.57	6	70.63	70.60	25	3,793	0.66%
2023/05/09	5	73.56	10	73.02	73.50	-5	3,787	-0.13%
2023/05/08	0	0.00	0.2	73.30	73.50	-0.2	3,799	-0.01%
2023/05/05	4	73.50	0	0.00	73.70	4	3,804	0.11%
2023/05/04	10	74.50	1	75.20	74.70	9	3,827	0.24%
2023/05/03	1	74.40	0	0.00	75.20	1	3,838	0.03%
2023/05/02	14	75.42	0	0.00	75.80	14	3,839	0.36%
2023/04/28	21	75.15	5	75.46	75.00	16	3,886	0.41%
2023/04/27	13	73.30	13	74.41	75.00	0	3,819	0.00%
2023/04/25	11	71.06	0	0.00	71.00	11	3,748	0.29%
2023/04/21	3	73.70	8	73.00	72.70	-5	3,741	-0.13%
2023/04/20	6	73.93	5	73.10	73.10	1	3,726	0.03%
2023/04/19	4.1	74.50	4	74.28	74.30	0.1	3,705	0.00%
2023/04/18	23.1	78.11	25.1	75.78	76.20	-2	3,633	-0.05%
2023/04/17	8	78.20	9	77.99	78.30	-1	3,583	-0.03%
2023/04/14	0	0.00	12	79.22	79.10	-12	3,536	-0.34%
2023/04/13	11.1	80.25	17	80.71	79.60	-6	3,497	-0.17%
2023/04/12	3.1	81.76	4	82.43	82.40	-1	3,424	-0.03%
2023/04/11	19.4	81.69	42	81.56	81.30	-22.6	3,310	-0.68%
2023/04/10	5	78.40	4	78.28	78.10	1	3,139	0.03%
2023/04/07	9.1	80.65	8	80.69	80.00	1.1	3,077	0.04%
2023/04/06	3	79.03	3	79.27	79.60	0	2,938	0.00%
2023/03/31	18.1	79.78	29.5	79.90	79.50	-11.4	2,864	-0.40%
2023/03/30	19	77.01	21	76.49	76.00	-2	2,577	-0.08%
2023/03/29	40	74.00	12	74.00	74.00	28	2,441	1.15%
2023/03/28	13.1	75.92	8.1	74.14	73.70	5.1	2,425	0.21%
2023/03/27	29.4	77.74	6	77.03	75.80	23.4	2,377	0.98%
2023/03/24	7.2	77.77	15.3	78.13	78.50	-8.1	2,305	-0.35%
2023/03/23	31.1	77.23	26.2	76.61	76.80	4.8	2,166	0.22%
2023/03/22	20	72.95	28	70.83	73.30	-8	1,978	-0.40%
2023/03/21	0	0.00	1	70.20	70.60	-1	1,869	-0.05%
2023/03/20	0	0.00	10	68.40	68.60	-10	1,833	-0.55%
2023/03/17	1	67.30	3	67.87	68.40	-2	1,828	-0.11%
2023/03/16	3	66.63	1	67.40	66.70	2	1,806	0.11%
2023/03/15	2	68.05	1	67.30	67.30	1	1,816	0.06%
2023/03/14	11	68.74	11	68.85	67.50	0	1,829	0.00%
2023/03/13	1	69.30	0	0.00	69.90	1	1,818	0.05%
2023/03/10	4	70.15	2	70.60	70.20	2	1,805	0.11%
2023/03/09	0	0.00	2	71.20	71.20	-2	1,793	-0.11%
2023/03/08	0	0.00	11	70.76	71.00	-11	1,771	-0.62%
2023/03/07	0	70.00	2.1	70.30	70.40	-2.1	1,759	-0.12%
2023/03/06	0	0.00	13	70.97	70.60	-13	1,752	-0.74%
2023/03/03	2.1	68.35	2	69.20	69.30	0.1	1,686	0.01%
2023/03/02	4	67.77	0	0.00	67.90	4	1,644	0.24%
2023/03/01	3	66.87	1	66.60	66.50	2	1,621	0.12%
2023/02/24	6	67.36	1	66.50	66.30	5	1,620	0.31%
2023/02/23	1	68.20	1	67.60	67.40	0	1,635	0.00%
2023/02/21	1	68.30	0	0.00	68.20	1	1,780	0.06%
2023/02/20	3	69.40	0	0.00	69.70	3	1,895	0.16%
2023/02/17	0	69.20	0.1	69.00	69.20	-0.1	1,918	0.00%
2023/02/16	16	68.20	0	0.00	69.60	16	1,926	0.83%
2023/02/15	0	0.00	2.1	67.77	67.80	-2.1	1,904	-0.11%
2023/02/14	4.2	67.80	13	68.03	68.20	-8.8	1,842	-0.48%
2023/02/09	0	0.00	1	66.40	66.00	-1	1,766	-0.06%
2023/02/08	0	66.50	0	0.00	66.30	0	1,759	0.00%
2023/02/07	2	65.50	2	66.05	66.10	0	1,750	0.00%
2023/02/03	3	66.53	3	66.50	65.90	0	1,714	0.00%
2023/02/02	1	66.70	1	66.70	66.70	0	1,712	0.00%
2023/02/01	7	65.96	3	64.93	65.00	4	1,717	0.23%
2023/01/30	2	65.35	12	65.38	65.40	-10	1,680	-0.60%
2023/01/16	0	0.00	1	60.70	62.60	-1	1,617	-0.06%
2023/01/13	1	62.00	0	0.00	61.90	1	1,616	0.06%
2023/01/12	2	62.30	6	62.63	61.60	-4	1,641	-0.24%
2023/01/11	0	0.00	1	63.10	63.40	-1	1,659	-0.06%
2023/01/10	0	0.00	45	62.22	62.70	-45	1,693	-2.66%
2023/01/09	5	62.10	6	62.00	62.20	-1	1,700	-0.06%
2023/01/06	1	60.70	0	0.00	61.60	1	1,698	0.06%
2023/01/05	30	60.60	6	60.17	60.30	24	1,698	1.41%
2023/01/04	0	0.00	1	58.70	58.70	-1	1,698	-0.06%
2022/12/29	1	55.50	0	0.00	57.00	1	1,770	0.06%
2022/12/27	0	0.00	6	57.30	57.20	-6	1,781	-0.34%
2022/12/23	4	56.90	2	56.45	57.60	2	1,800	0.11%
2022/12/21	2	57.80	0	0.00	57.80	2	1,802	0.11%
2022/12/20	2	58.75	0	0.00	58.20	2	1,800	0.11%
2022/12/19	1	59.10	0	0.00	59.20	1	1,817	0.06%
2022/12/16	0	0.00	9	59.00	59.80	-9	1,814	-0.50%
2022/12/14	0	0.00	2	61.10	60.30	-2	1,816	-0.11%
2022/12/13	1	60.10	4	60.10	60.10	-3	1,808	-0.17%
2022/12/12	0	0.00	3	60.40	60.40	-3	1,812	-0.17%
2022/12/09	1	59.40	2	59.40	59.20	-1	1,816	-0.06%
2022/12/08	1	58.80	0	0.00	59.00	1	1,855	0.05%
2022/12/07	8	59.29	0	0.00	59.00	8	1,858	0.43%
2022/12/06	7	62.14	0	0.00	61.00	7	1,833	0.38%
2022/12/05	1	63.40	8	63.51	63.70	-7	1,806	-0.39%
2022/12/01	7	62.57	0	0.00	62.00	7	1,789	0.39%
2022/11/29	0	0.00	1	61.30	61.40	-1	1,787	-0.06%
2022/11/28	1	61.80	1	61.90	61.80	0	1,775	0.00%
2022/11/25	1	63.70	0	0.00	62.50	1	1,766	0.06%
2022/11/24	0	0.00	5	63.00	63.80	-5	1,757	-0.28%
2022/11/22	10.2	62.61	66	62.62	62.40	-55.8	1,746	-3.20%
2022/11/21	14	63.92	20	63.27	63.20	-6	1,742	-0.34%
2022/11/18	54	64.38	2	64.20	64.30	52	1,716	3.03%
2022/11/17	4	64.43	6.1	64.93	64.40	-2.1	1,650	-0.12%
2022/11/16	1	63.02	30	62.86	63.30	-29	1,535	-1.89%
2022/11/15	0	0.00	1	60.50	60.40	-1	1,402	-0.07%
2022/11/14	6	59.20	11	59.06	59.70	-5	1,376	-0.36%
2022/11/11	5	58.18	17	58.14	58.10	-12	1,348	-0.89%
2022/11/10	0	0.00	15	56.41	56.10	-15	1,321	-1.13%
2022/11/09	0	0.00	2	56.90	56.40	-2	1,334	-0.15%
2022/11/08	10	57.00	1	56.10	55.90	9	1,341	0.67%
2022/11/07	1	56.60	0	0.00	56.60	1	1,359	0.07%
2022/11/04	0	0.00	6	54.90	55.30	-6	1,362	-0.44%
2022/11/03	10	55.00	7	54.69	55.20	3	1,363	0.22%
2022/11/02	2	55.40	1	54.80	54.80	1	1,365	0.07%
2022/11/01	0	0.00	1	54.20	54.10	-1	1,363	-0.07%
2022/10/31	1	53.30	2	53.85	53.90	-1	1,375	-0.07%
2022/10/28	13	53.81	3	52.33	52.80	10	1,370	0.73%
2022/10/27	1	56.20	2	56.30	56.50	-1	1,321	-0.08%
2022/10/26	1	55.50	0	0.00	55.50	1	1,326	0.08%
2022/10/25	2	56.65	1	57.10	56.70	1	1,322	0.08%
2022/10/21	1	57.50	0	0.00	57.50	1	1,320	0.08%
2022/10/19	3	58.80	6	59.40	58.70	-3	1,290	-0.23%
2022/10/18	18	59.76	4	60.08	59.60	14	1,267	1.10%
2022/10/17	2	56.20	9	56.89	58.10	-7	1,237	-0.57%
2022/10/14	5	56.50	3	56.67	56.50	2	1,257	0.16%
2022/10/13	1	54.50	1	54.30	54.50	0	1,303	0.00%
2022/10/12	2	56.55	3	57.23	56.80	-1	1,290	-0.08%
2022/10/11	1	54.60	0	0.00	55.50	1	1,268	0.08%
2022/10/07	4	56.30	23	56.50	56.50	-19	1,265	-1.50%
2022/10/06	4	53.50	0	0.00	53.50	4	1,231	0.32%
2022/10/05	0	0.00	1	54.50	53.30	-1	1,241	-0.08%
2022/10/04	0	0.00	2	52.90	53.40	-2	1,238	-0.16%
2022/10/03	0	0.00	3	52.00	51.90	-3	1,239	-0.24%
2022/09/30	3	49.97	1	50.20	51.90	2	1,261	0.16%
2022/09/29	0	0.00	1	51.80	51.50	-1	1,264	-0.08%
2022/09/28	22.1	51.15	1	51.00	50.70	21.1	1,274	1.66%
2022/09/27	4	52.70	0	0.00	53.80	4	1,271	0.31%
2022/09/26	9.1	55.44	0	0.00	54.00	9.1	1,272	0.72%
2022/09/23	10	57.70	1	57.70	57.30	9	1,289	0.70%
2022/09/21	20.1	58.80	0	0.00	58.80	20.1	1,301	1.54%
2022/09/16	0	0.00	1	62.00	61.50	-1	1,332	-0.08%
2022/09/15	1	62.10	1	62.50	61.60	0	1,346	0.00%
2022/09/14	2	59.80	2	59.50	60.80	0	1,361	0.00%
2022/09/13	1	60.60	1	60.40	60.50	0	1,380	0.00%
2022/09/07	0	0.00	1	57.50	57.30	-1	1,466	-0.07%
2022/09/06	2	58.00	4	58.90	58.00	-2	1,536	-0.13%
2022/09/01	0.1	60.40	1	60.30	60.00	-1	1,535	-0.06%
2022/08/29	2	59.70	0	0.00	59.50	2	1,567	0.13%
2022/08/26	0	0.00	1	61.80	60.90	-1	1,567	-0.06%
2022/08/25	0	0.00	22	61.02	61.10	-22	1,568	-1.40%
2022/08/24	1	60.80	0	60.50	60.30	1	1,585	0.06%
2022/08/23	0	0.00	2	60.40	60.30	-2	1,651	-0.12%
2022/08/19	6	61.07	4	61.30	61.40	2	1,667	0.12%
2022/08/18	1	59.80	4	59.55	60.00	-3	1,661	-0.18%
2022/08/17	0	0.00	2	59.70	59.30	-2	1,656	-0.12%
2022/08/16	2	60.10	2	59.90	60.10	0	1,654	0.00%
2022/08/15	0	0.00	2	60.00	60.00	-2	1,648	-0.12%
2022/08/12	7	58.51	5.1	58.69	59.20	1.9	1,639	0.12%
2022/08/11	4	58.33	8	58.54	58.50	-4	1,629	-0.25%
2022/08/10	2	57.05	2	57.00	57.20	0	1,634	0.00%
2022/08/09	5	57.60	2	57.80	57.50	3	1,645	0.18%
2022/08/08	6.1	57.68	0	0.00	58.00	6.1	1,654	0.37%
2022/08/05	3.1	58.30	0	0.00	58.40	3.1	1,660	0.18%
2022/08/04	3	57.00	1	57.10	57.40	2	1,660	0.12%
2022/08/03	0.4	57.00	0	0.00	56.70	0.4	1,654	0.02%
2022/08/02	2	57.05	0	0.00	56.90	2	1,664	0.12%
2022/08/01	1	57.90	1	57.80	57.90	0	1,672	0.00%
2022/07/29	1	58.60	0	0.00	58.40	1	1,674	0.06%
2022/07/28	3	58.60	0	0.00	57.70	3	1,678	0.18%
2022/07/27	1	57.60	0	0.00	58.30	1	1,679	0.06%
2022/07/26	1	58.30	1	58.00	58.00	0	1,680	0.00%
2022/07/22	1	59.60	1	59.70	59.70	0	1,681	0.00%
2022/07/21	2.3	58.33	2	58.70	59.10	0.3	1,696	0.02%
2022/07/20	32	63.19	1	62.80	62.80	31	1,656	1.87%
2022/07/19	1	62.20	0	0.00	62.20	1	1,621	0.06%
2022/07/18	1	62.50	0	0.00	62.00	1	1,627	0.06%
2022/07/15	0	0.00	1	61.20	61.40	-1	1,641	-0.06%
2022/07/14	1	60.30	0	0.00	60.30	1	1,649	0.06%
2022/07/08	4	59.78	3	59.93	59.90	1	1,757	0.06%
2022/07/06	1	57.70	0	0.00	56.80	1	1,801	0.06%
2022/07/04	2	56.70	2	57.50	56.70	0	1,876	0.00%
2022/07/01	3.5	57.59	6	58.35	56.80	-2.5	1,900	-0.13%
2022/06/30	2	60.30	1	60.90	60.10	1	1,886	0.05%
2022/06/28	0	0.00	10	62.90	62.90	-10	1,893	-0.53%
2022/06/23	1	60.00	2	60.10	60.00	-1	1,937	-0.05%
2022/06/22	4.1	62.49	4	60.45	60.50	0.1	1,992	0.01%
2022/06/21	0	65.60	0	0.00	64.00	0	2,001	0.00%
2022/06/20	5	65.74	0	0.00	63.60	5	2,022	0.25%
2022/06/16	1	69.70	0	0.00	69.70	1	1,997	0.05%
2022/06/15	1	72.50	1	70.30	71.60	0	2,020	0.00%
2022/06/14	1	70.10	0	0.00	70.80	1	2,031	0.05%
2022/06/13	17	70.84	0	0.00	70.80	17	2,158	0.79%
2022/06/10	10	71.85	0	0.00	72.10	10	2,236	0.45%
2022/06/09	1	72.90	0	0.00	72.60	1	2,283	0.04%
2022/06/08	11	72.71	0	0.00	72.60	11	2,304	0.48%
2022/06/07	0	0.00	1	74.20	73.50	-1	2,342	-0.04%
2022/06/06	0	0.00	1	74.60	74.30	-1	2,400	-0.04%
2022/06/02	10	75.50	0	0.00	75.00	10	2,519	0.40%
2022/06/01	5	76.00	30	75.87	75.90	-25	2,666	-0.94%
2022/05/31	5	75.40	3	74.80	75.90	2	2,807	0.07%
2022/05/30	0	0.00	1	73.00	73.70	-1	3,111	-0.03%
2022/05/27	1	72.20	1	72.20	71.90	0	3,234	0.00%
2022/05/26	0.5	71.80	0	0.00	71.60	0.5	3,333	0.01%
2022/05/25	0.3	71.70	13	71.38	71.50	-12.7	3,520	-0.36%
2022/05/24	0	0.00	1	71.60	71.50	-1	3,930	-0.03%
2022/05/23	12	72.33	0	0.00	72.00	12	4,222	0.28%
2022/05/19	1	73.00	0	0.00	73.00	1	5,480	0.02%
2022/05/17	1	72.10	0	0.00	72.10	1	6,665	0.02%
2022/05/16	0	0.00	4	70.80	70.60	-4	6,804	-0.06%
2022/05/13	10	69.90	8.1	70.25	70.40	1.9	6,822	0.03%
2022/05/11	2	70.60	0	0.00	70.70	2	6,929	0.03%
2022/05/09	1.1	70.68	16	70.64	69.90	-14.9	7,122	-0.21%
2022/05/04	0	0.00	2	71.85	71.90	-2	7,148	-0.03%
2022/05/03	0	0.00	0	71.70	71.90	0	7,163	0.00%
2022/04/29	1	70.70	0	0.00	70.60	1	7,191	0.01%
2022/04/28	1	70.10	1	69.40	69.90	0	7,213	0.00%
2022/04/27	3	68.87	0	0.00	70.00	3	7,222	0.04%
2022/04/26	0	0.00	2	72.10	71.90	-2	7,202	-0.03%
2022/04/25	1	71.70	2	72.00	71.70	-1	7,203	-0.01%
2022/04/22	2	74.60	0	0.00	74.40	2	7,188	0.03%
2022/04/21	1	75.30	1	75.10	75.30	0	7,216	0.00%
2022/04/20	28	73.22	4	73.93	73.60	24	7,218	0.33%
2022/04/18	0.1	72.20	0	0.00	71.80	0.1	7,199	0.00%
2022/04/15	1.1	73.35	2	73.40	73.20	-0.9	7,208	-0.01%
2022/04/14	19.2	74.86	4	74.65	74.50	15.2	7,228	0.21%
2022/04/13	4	77.13	5	77.50	77.20	-1	7,182	-0.01%
2022/04/12	11	77.29	8	77.25	76.80	3	7,205	0.04%
2022/04/11	13.2	80.16	6	81.25	79.20	7.2	7,203	0.10%
2022/04/08	18	84.80	1	84.50	84.50	17	7,163	0.24%
2022/04/07	1	86.98	0	0.00	84.50	1	7,427	0.01%
2022/04/01	0	0.00	3	84.23	85.40	-3	7,476	-0.04%
2022/03/31	0	0.00	2	84.40	84.50	-2	7,511	-0.03%
2022/03/30	10	84.52	6	84.60	84.60	4	7,549	0.05%
2022/03/29	2	84.60	1	84.00	83.70	1	7,600	0.01%
2022/03/28	7	83.51	52	82.58	84.60	-45	7,748	-0.58%
2022/03/25	3	84.17	4	84.65	84.60	-1	7,780	-0.01%
2022/03/24	2	86.80	0	0.00	86.20	2	7,731	0.03%
2022/03/23	12.2	88.97	25	88.58	88.10	-12.8	7,743	-0.17%
2022/03/22	3	87.80	2	87.95	88.00	1	7,775	0.01%
2022/03/21	12	87.94	3	87.77	87.80	9	7,790	0.12%
2022/03/18	2	86.80	1	86.90	87.70	1	7,832	0.01%
2022/03/17	12	86.03	10	86.38	88.00	2	7,914	0.03%
2022/03/16	3	85.50	4.1	85.27	84.10	-1.1	7,882	-0.01%
2022/03/15	15	86.01	3	86.30	85.10	12	7,841	0.15%
2022/03/14	13	88.89	0.2	89.00	88.70	12.8	7,888	0.16%
2022/03/11	2	89.75	3	89.57	89.40	-1	7,995	-0.01%
2022/03/10	2	91.20	1	90.80	90.90	1	8,219	0.01%
2022/03/09	23	89.53	23	88.93	88.90	0	8,380	0.00%
2022/03/08	24.3	90.26	9.9	90.01	88.60	14.4	8,716	0.17%
2022/03/07	27.7	90.80	10.2	91.60	90.50	17.5	8,633	0.20%
2022/03/04	10.5	95.90	4.4	97.02	94.80	6.1	8,523	0.07%
2022/03/03	34	98.76	20	98.90	97.60	14	8,465	0.17%
2022/03/02	13.8	96.13	6	95.18	97.40	7.8	8,222	0.09%
2022/03/01	3	94.97	8	95.41	95.90	-5	8,276	-0.06%
2022/02/25	18	94.79	34	94.22	92.90	-16	8,347	-0.19%
2022/02/24	62	94.30	45.6	93.21	92.30	16.4	9,000	0.18%
2022/02/23	41.4	97.34	38.6	98.68	99.50	2.8	9,172	0.03%
2022/02/22	68.3	96.87	72	97.27	96.40	-3.8	9,004	-0.04%
2022/02/21	78	99.89	59.3	99.31	96.50	18.7	8,632	0.22%
2022/02/18	42.5	95.16	88.1	95.67	99.00	-45.6	8,050	-0.57%
2022/02/17	14	92.11	32	92.77	91.30	-18	7,466	-0.24%
2022/02/16	3.1	90.70	4.2	91.22	91.10	-1.1	7,066	-0.01%
2022/02/15	0.2	89.70	2	89.50	88.60	-1.9	6,951	-0.03%
2022/02/14	12	87.84	1	88.40	89.60	11	6,975	0.16%
2022/02/11	7	90.17	11	90.34	90.40	-4	7,188	-0.06%
2022/02/10	10	88.85	14.6	89.86	91.10	-4.6	7,243	-0.06%
2022/02/09	10	86.80	7	87.49	87.50	3	7,122	0.04%
2022/02/08	3	86.87	1	87.00	86.30	2	7,156	0.03%
2022/01/26	0	0.00	0.3	83.31	83.60	-0.3	7,368	0.00%
2022/01/25	0	0.00	0.6	82.72	83.10	-0.6	7,448	-0.01%
2022/01/24	1	80.30	0	0.00	82.30	1	7,472	0.01%
2022/01/21	1.1	83.12	2	83.30	82.50	-0.9	7,481	-0.01%
2022/01/20	1.3	84.62	0	0.00	84.60	1.3	7,515	0.02%
2022/01/19	0.3	86.00	1	85.70	85.50	-0.7	7,561	-0.01%
2022/01/17	1	85.40	0	0.00	85.80	1	7,646	0.01%
2022/01/14	3	85.33	0	0.00	85.20	3	7,699	0.04%
2022/01/13	3	88.30	4	87.50	87.50	-1	7,735	-0.01%
2022/01/12	1	86.80	2	86.85	86.70	-1	7,753	-0.01%
2022/01/11	0	0.00	2	87.70	87.20	-2	7,782	-0.03%
2022/01/10	2	87.25	1	88.00	87.30	1	7,779	0.01%
2022/01/07	0	87.70	0	0.00	87.30	0	7,777	0.00%
2022/01/06	2	88.90	10	88.91	88.60	-8	7,784	-0.10%
2022/01/05	4.3	88.71	3	88.70	88.80	1.3	7,829	0.02%
2022/01/04	4.4	90.11	1	90.00	90.00	3.4	7,859	0.04%
2022/01/03	8	91.39	19	90.66	90.70	-11	7,850	-0.14%
2021/12/30	56.3	93.98	64	93.42	92.30	-7.7	7,850	-0.10%
2021/12/29	43	90.95	43	92.14	92.20	0	7,623	0.00%
2021/12/28	4	91.52	4	91.15	90.80	0	7,647	0.00%
2021/12/27	3	91.50	6	91.38	91.40	-3	7,735	-0.04%
2021/12/24	1.2	91.23	1	91.40	90.50	0.2	7,746	0.00%
2021/12/23	6	91.10	15	90.91	91.20	-9	7,729	-0.12%
2021/12/22	43	92.18	20	91.74	90.80	23	7,722	0.30%
2021/12/21	7	90.39	8	90.89	89.90	-1	7,577	-0.01%
2021/12/20	3	89.33	0.1	89.60	89.10	2.9	7,536	0.04%
2021/12/17	7.1	89.03	2.5	89.20	88.70	4.6	7,532	0.06%
2021/12/16	8	91.16	3	90.60	90.60	5	7,493	0.07%
2021/12/15	6.1	91.03	6.2	91.36	91.50	-0.1	7,462	0.00%
2021/12/14	8.1	90.80	5	90.68	89.90	3.1	7,493	0.04%
2021/12/13	20.1	92.51	5.2	92.22	92.50	14.9	7,481	0.20%
2021/12/10	2	90.10	2	90.20	89.70	0	7,416	0.00%
2021/12/09	2.1	91.13	30	91.11	90.20	-27.9	7,403	-0.38%
2021/12/08	9.2	93.65	15.8	93.24	92.80	-6.6	7,361	-0.09%
2021/12/07	12	92.96	13.1	93.77	92.80	-1.1	7,303	-0.02%
2021/12/06	31.6	93.29	20.4	92.76	92.20	11.2	7,190	0.16%
2021/12/03	10	91.77	15.6	91.38	93.00	-5.6	7,046	-0.08%
2021/12/02	26.1	90.85	47.2	91.29	89.40	-21.1	6,963	-0.30%
2021/12/01	2.1	86.23	0	0.00	86.70	2.1	6,686	0.03%
2021/11/30	6	86.18	5	86.46	86.10	1	6,719	0.01%
2021/11/29	29.1	83.98	24	84.97	84.80	5.1	6,857	0.07%
2021/11/26	34.4	87.72	12	87.26	86.10	22.4	6,968	0.32%
2021/11/25	21.4	90.79	6.3	91.35	88.90	15.1	6,921	0.22%
2021/11/24	14.2	92.31	31	91.95	92.90	-16.8	6,804	-0.25%
2021/11/23	91.3	94.80	56.8	94.27	91.80	34.5	6,712	0.51%
2021/11/22	22.5	91.21	65.2	91.94	94.00	-42.7	5,995	-0.71%
2021/11/19	22	85.56	8	85.91	85.50	14	5,554	0.25%
2021/11/18	22	87.88	18	88.08	88.50	4	5,632	0.07%
2021/11/17	8.3	85.00	16	84.95	86.80	-7.8	5,574	-0.14%
2021/11/16	14	85.06	15.2	84.58	84.10	-1.2	5,597	-0.02%
2021/11/15	7	81.64	2	81.80	82.00	5	5,590	0.09%
2021/11/12	2	81.10	1	80.90	80.70	1	5,813	0.02%
2021/11/11	3	80.90	0	0.00	80.70	3	6,027	0.05%
2021/11/10	14.1	80.69	15	81.15	81.30	-0.9	6,310	-0.01%
2021/11/09	13	86.42	11	86.18	86.10	2	6,547	0.03%
2021/11/08	8	85.03	1.2	85.05	85.20	6.8	6,623	0.10%
2021/11/05	2	84.15	48.3	83.98	83.80	-46.3	6,975	-0.66%
2021/11/04	11.5	85.88	16	85.27	85.40	-4.5	7,119	-0.06%
2021/11/03	5	86.98	26	85.20	86.80	-21	7,183	-0.29%
2021/11/02	66.1	83.89	50	82.52	81.90	16.1	7,209	0.22%
2021/11/01	3	83.63	11	83.75	83.80	-8	7,864	-0.10%
2021/10/29	3	83.07	2	83.20	83.00	1	8,009	0.01%
2021/10/28	2	83.25	8	83.36	83.80	-6	8,052	-0.07%
2021/10/27	2	82.25	9	82.73	82.70	-7	8,166	-0.09%
2021/10/26	3	81.43	4	83.10	80.80	-1	8,183	-0.01%
2021/10/25	16	81.64	3.2	81.13	82.10	12.8	8,216	0.16%
2021/10/22	14.2	80.81	10	81.11	81.60	4.2	8,440	0.05%
2021/10/21	6.5	80.94	5	81.62	79.60	1.5	8,607	0.02%
2021/10/20	1	78.80	8	79.70	79.70	-7	8,725	-0.08%
2021/10/19	1	79.00	4	78.85	78.90	-3	9,011	-0.03%
2021/10/18	0	0.00	1	77.50	77.50	-1	9,426	-0.01%
2021/10/15	5	77.62	19	77.71	77.30	-14	9,732	-0.14%
2021/10/14	13	75.38	9	75.39	76.30	4	9,923	0.04%
2021/10/13	22	75.31	11	75.96	74.80	11	10,017	0.11%
2021/10/12	6	79.83	1	78.90	78.20	5	10,175	0.05%
2021/10/08	1	79.00	13	80.09	79.20	-12	10,281	-0.12%
2021/10/07	2	78.65	2	79.45	80.00	0	10,583	0.00%
2021/10/06	15	77.85	3	77.53	77.10	12	10,983	0.11%
2021/10/05	9	74.64	10	76.09	78.20	-1	11,295	-0.01%
2021/10/04	0	0.00	16	75.08	74.20	-16	11,500	-0.14%
2021/10/01	14	79.64	13	78.15	77.70	1	11,719	0.01%
2021/09/30	0	0.00	1.1	80.70	81.40	-1.1	12,476	-0.01%
2021/09/29	10	80.64	6.1	80.32	80.10	4	13,629	0.03%
2021/09/28	5	82.66	6	83.50	82.80	-1	13,816	-0.01%
2021/09/27	3	83.10	0	0.00	83.90	3	14,240	0.02%
2021/09/24	3	83.20	0	0.00	83.10	3	14,706	0.02%
2021/09/23	2	82.70	7	82.74	83.20	-5	15,148	-0.03%
2021/09/22	1	82.20	2	82.75	82.20	-1	16,067	-0.01%
2021/09/17	7	83.83	4	82.25	84.60	3	17,122	0.02%
2021/09/16	8	82.70	11	82.78	82.00	-3	17,581	-0.02%
2021/09/15	3	83.90	1	83.90	83.60	2	17,732	0.01%
2021/09/14	6	85.55	4	85.40	85.10	2	18,149	0.01%
2021/09/13	5	85.76	23	86.50	85.70	-18	18,268	-0.10%
2021/09/10	26	85.82	8	86.59	87.30	18	18,417	0.10%
2021/09/09	5	84.34	10	85.02	85.40	-5	18,454	-0.03%
2021/09/08	33	84.76	26	84.61	84.00	7	18,513	0.04%
2021/09/07	5	84.62	14.2	84.36	83.90	-9.2	18,598	-0.05%
2021/09/06	11	87.30	25	87.62	85.90	-14	18,756	-0.07%
2021/09/03	5	89.10	11	89.36	88.90	-6	18,862	-0.03%
2021/09/02	20	90.16	13.2	91.19	89.30	6.9	18,925	0.04%
2021/09/01	40.4	89.96	37	90.02	91.70	3.4	18,883	0.02%
2021/08/31	17.4	88.02	15	87.49	87.80	2.4	18,824	0.01%
2021/08/30	6	87.75	3	87.87	87.60	3	18,995	0.02%
2021/08/27	12	88.08	11.1	88.12	88.30	0.9	19,293	0.00%
2021/08/26	18	89.03	11	89.16	88.30	7	19,414	0.04%
2021/08/25	9	89.09	9	89.40	89.20	0	19,628	0.00%
2021/08/24	10.1	88.70	1	88.00	88.00	9.1	20,161	0.05%
2021/08/23	4	91.08	5.1	90.93	91.30	-1.1	20,234	-0.01%
2021/08/20	14	89.26	32.2	89.12	88.40	-18.2	20,512	-0.09%
2021/08/19	16.1	90.30	8	91.10	89.10	8.1	20,767	0.04%
2021/08/18	5	90.46	21.6	91.06	93.90	-16.6	21,357	-0.08%
2021/08/17	97	89.34	71	86.61	87.50	26	21,851	0.12%
2021/08/16	29.3	89.88	41.1	90.50	90.00	-11.8	22,124	-0.05%
2021/08/13	53	90.63	33	91.18	88.70	20	22,087	0.09%
2021/08/12	20	98.11	12	98.49	97.40	8	21,933	0.04%
2021/08/11	56.5	99.90	49	99.63	99.40	7.5	22,359	0.03%
2021/08/10	10.1	106.86	45	107.51	106.00	-34.9	22,218	-0.16%
2021/08/09	12.2	113.88	20	113.15	110.50	-7.8	22,524	-0.03%
2021/08/06	23	118.85	13.7	118.90	117.50	9.3	22,912	0.04%
2021/08/05	118.5	123.22	78	123.31	119.00	40.5	23,304	0.17%	大買/
2021/08/04	50.7	117.77	16	117.63	119.00	34.7	23,153	0.15%
2021/08/03	9	114.72	10	114.25	115.00	-1	23,457	0.00%
2021/08/02	19	113.11	14	113.89	115.50	5	24,052	0.02%
2021/07/30	34	111.09	11	110.82	109.00	23	24,523	0.09%
2021/07/29	17	110.00	13.2	111.14	111.50	3.8	25,113	0.02%
2021/07/28	28.1	108.39	21	109.81	108.00	7.1	25,710	0.03%
2021/07/27	14	117.14	14	119.39	115.00	0	26,625	0.00%
2021/07/26	9	119.28	22.4	119.28	121.00	-13.4	27,900	-0.05%
2021/07/23	41.1	118.07	19	119.45	117.00	22.1	28,578	0.08%
2021/07/22	28.1	119.16	48	118.01	120.00	-20	28,908	-0.07%
2021/07/21	40.1	113.24	41	114.56	111.50	-0.9	29,083	0.00%
2021/07/20	38.2	117.31	24	117.69	115.50	14.2	29,793	0.05%
2021/07/19	21	118.55	14	118.61	118.00	7	30,267	0.02%
2021/07/16	22.2	121.30	16	121.03	120.00	6.2	31,287	0.02%
2021/07/15	17	118.27	18.2	118.98	119.50	-1.2	32,162	0.00%
2021/07/14	38	119.37	27	120.54	118.50	11	32,502	0.03%
2021/07/13	42.3	120.90	84.8	121.27	118.00	-42.5	32,438	-0.13%
2021/07/12	34	124.06	46	123.99	122.00	-12	32,200	-0.04%
2021/07/09	38.2	123.62	30	123.67	123.00	8.2	31,895	0.03%
2021/07/08	21	125.74	21	126.17	126.00	0	31,793	0.00%
2021/07/07	101	128.00	60.1	127.47	125.50	40.9	31,619	0.13%	大買/
2021/07/06	104.4	125.00	126.1	125.45	124.50	-21.7	30,890	-0.07%	大買/大賣/
2021/07/05	2	123.00	20	123.00	123.00	-18	29,864	-0.06%
2021/07/02	35	108.81	44.2	110.21	112.00	-9.2	29,796	-0.03%
2021/07/01	52.2	110.37	35.2	108.61	106.50	17	29,695	0.06%
2021/06/30	31	108.45	30.1	109.72	111.50	0.9	29,394	0.00%
2021/06/29	71.6	112.12	58	112.34	109.50	13.5	29,078	0.05%
2021/06/28	34.3	108.27	114	108.63	110.50	-79.7	28,318	-0.28%	大賣/
2021/06/25	21.2	101.17	37	101.46	101.00	-15.8	27,372	-0.06%
2021/06/24	37	99.07	16	98.96	98.60	21	27,047	0.08%
2021/06/23	37	99.50	60.4	100.26	100.50	-23.4	26,874	-0.09%
2021/06/22	31.1	96.31	18	96.83	94.00	13.1	26,459	0.05%
2021/06/21	19	97.45	18.1	96.62	96.30	0.9	26,334	0.00%
2021/06/18	9	101.16	8	100.38	100.00	1	26,205	0.00%
2021/06/17	10	99.59	10.2	99.94	101.50	-0.2	26,145	0.00%
2021/06/16	16	100.01	10	100.44	99.00	6	26,121	0.02%
2021/06/15	25	100.52	24.3	100.48	102.00	0.7	26,036	0.00%
2021/06/11	32	98.37	11.3	99.21	97.70	20.7	25,849	0.08%
2021/06/10	20	100.46	9	100.93	99.50	11	25,768	0.04%
2021/06/09	28	99.76	17	100.05	100.00	11	25,680	0.04%
2021/06/08	21	99.65	23	99.60	99.60	-2	25,628	-0.01%
2021/06/07	31.3	99.79	29.3	99.42	99.60	2	25,567	0.01%
2021/06/04	45	103.19	22	103.52	102.00	23	25,445	0.09%
2021/06/03	30	100.99	21	101.52	101.50	9	25,198	0.04%
2021/06/02	34	102.06	6	101.78	100.50	28	25,134	0.11%
2021/06/01	45	106.60	33.2	107.13	105.00	11.8	24,904	0.05%
2021/05/31	14	100.91	21.1	100.74	102.50	-7.1	24,371	-0.03%
2021/05/28	37	102.22	21	102.57	101.00	16	24,291	0.07%
2021/05/27	21.2	100.20	24	99.00	98.80	-2.9	24,169	-0.01%
2021/05/26	49	100.96	19	100.08	98.20	30	23,954	0.13%
2021/05/25	22	96.61	44	99.68	102.00	-22	23,566	-0.09%
2021/05/24	32	92.26	36	91.06	93.00	-4	23,702	-0.02%
2021/05/21	14	87.84	39	88.54	87.50	-25	23,717	-0.11%
2021/05/20	24.1	85.61	30	85.77	85.50	-6	23,725	-0.03%
2021/05/19	37.5	88.58	46.4	88.32	89.60	-8.9	23,864	-0.04%
2021/05/18	12.2	84.19	23	84.15	85.30	-10.8	23,558	-0.05%
2021/05/17	109	79.14	29.1	78.94	77.60	79.9	23,441	0.34%	大買/
2021/05/14	60.6	88.04	24	87.61	86.00	36.6	22,999	0.16%
2021/05/13	64	85.85	55	85.03	84.10	9	22,681	0.04%
2021/05/12	13.3	89.93	34.3	87.32	86.50	-21.1	22,141	-0.10%
2021/05/11	29.7	97.36	73	96.46	95.90	-43.3	21,576	-0.20%
2021/05/10	49.5	110.04	36	110.00	106.50	13.5	21,130	0.06%
2021/05/07	46.6	109.88	41.4	110.11	111.50	5.2	20,493	0.03%
2021/05/06	51.2	104.58	59	105.13	103.00	-7.8	19,876	-0.04%
2021/05/05	30.2	108.77	59.5	109.48	102.50	-29.3	19,284	-0.15%
2021/05/04	79.3	115.32	58.8	115.20	113.00	20.6	18,703	0.11%
2021/05/03	92.2	125.40	84.8	126.33	121.00	7.4	17,606	0.04%
2021/04/29	26.4	113.36	72.1	116.96	121.00	-45.7	16,150	-0.28%
2021/04/28	62.1	115.36	32.3	114.00	110.00	29.8	15,344	0.19%
2021/04/27	65.6	111.75	38	112.01	109.50	27.6	14,764	0.19%
2021/04/26	46	110.40	50.2	111.46	113.50	-4.2	14,185	-0.03%
2021/04/23	19.1	98.91	54.2	102.14	103.50	-35.1	13,245	-0.27%
2021/04/22	54.3	100.33	43.6	98.16	94.50	10.7	12,648	0.08%
2021/04/21	32	95.50	95.2	96.61	99.10	-63.2	11,610	-0.54%
2021/04/20	25	90.29	22	90.44	90.10	3	10,594	0.03%
2021/04/19	6.1	87.56	11	88.07	88.30	-4.9	10,250	-0.05%
2021/04/16	7	86.24	25	85.88	86.70	-18	10,423	-0.17%
2021/04/15	5.1	82.78	1	82.30	83.50	4.1	10,278	0.04%
2021/04/14	3	81.93	13	81.58	81.80	-10	10,284	-0.10%
2021/04/13	1	86.80	10	85.96	84.30	-9	10,193	-0.09%
2021/04/09	3	85.53	22	86.19	85.90	-19	10,100	-0.19%
2021/04/08	8.1	85.70	4	85.53	85.30	4.1	10,032	0.04%
2021/04/07	42	88.39	21	87.40	87.00	21	9,930	0.21%
2021/04/06	39	87.48	20	87.22	87.10	19	9,735	0.20%
2021/04/01	3.1	86.78	12.1	86.51	85.90	-9	9,868	-0.09%
2021/03/31	2	86.00	10	86.06	85.80	-8	9,824	-0.08%
2021/03/30	2	84.60	3	84.63	85.00	-1	9,816	-0.01%
2021/03/29	16	83.35	22	84.49	84.80	-6	9,775	-0.06%
2021/03/26	21	81.10	5.4	81.15	81.60	15.6	9,679	0.16%
2021/03/25	2	81.40	2.3	81.34	80.40	-0.3	9,733	0.00%
2021/03/24	2.5	80.35	4	80.43	80.40	-1.5	9,763	-0.02%
2021/03/23	5	81.42	1.1	80.60	80.30	4	9,824	0.04%
2021/03/22	10	81.09	1	81.10	81.00	9	9,870	0.09%
2021/03/19	4	81.42	9	81.70	81.20	-5	10,119	-0.05%
2021/03/18	17	83.04	3	83.20	82.70	14	10,185	0.14%
2021/03/17	5.3	83.33	14.2	82.24	82.30	-8.9	10,369	-0.09%
2021/03/16	14	83.52	24.1	82.96	83.10	-10.1	10,539	-0.10%
2021/03/15	13.1	81.52	0	0.00	81.30	13.1	10,764	0.12%
2021/03/12	2	82.01	5	82.40	82.00	-3	10,952	-0.03%
2021/03/11	5	82.24	1	82.20	82.50	4	11,268	0.04%
2021/03/10	1	81.40	12	82.03	80.70	-11	11,828	-0.09%
2021/03/09	2	80.55	2	80.15	81.50	0	12,144	0.00%
2021/03/08	3	81.50	3.7	81.16	79.80	-0.7	13,341	0.00%
2021/03/05	3	79.40	0	0.00	79.00	3	13,843	0.02%
2021/03/04	16.3	80.88	0	0.00	80.30	16.3	13,814	0.12%
2021/03/03	13	81.39	7	82.19	82.00	6	13,763	0.04%
2021/03/02	3.3	86.42	18	84.73	83.50	-14.8	13,673	-0.11%
2021/02/26	7.3	85.98	28	86.91	86.30	-20.7	13,470	-0.15%
2021/02/25	38	87.28	56.2	86.56	86.10	-18.2	13,406	-0.14%
2021/02/24	63	89.66	71.3	89.45	87.80	-8.2	13,151	-0.06%
2021/02/23	20.3	85.63	57.3	85.75	86.70	-37	12,341	-0.30%
2021/02/22	40.6	82.91	19	83.07	82.00	21.6	11,843	0.18%
2021/02/19	44	79.97	70.1	79.52	79.60	-26.1	11,600	-0.23%
2021/02/18	56.3	77.01	63	76.94	77.50	-6.7	11,299	-0.06%
2021/02/17	13.1	75.00	9	74.58	75.20	4.1	11,009	0.04%
2021/02/05	3	72.87	22	73.09	72.90	-19	10,869	-0.17%
2021/02/04	36	73.53	20	73.75	73.00	16	10,839	0.15%
2021/02/03	2	71.50	7	71.81	71.50	-5	10,674	-0.05%
2021/02/02	42	71.37	11	71.31	71.30	31	10,735	0.29%
2021/02/01	1	70.10	4	70.78	71.20	-3	10,758	-0.03%
2021/01/29	3	69.73	1	69.80	69.50	2	10,757	0.02%
2021/01/28	5	70.22	26	70.08	70.10	-21	10,723	-0.20%
2021/01/27	35	72.44	34.2	71.95	71.70	0.8	10,696	0.01%
2021/01/26	6.2	72.34	7	72.41	72.40	-0.8	10,631	-0.01%
2021/01/25	5	69.44	4	71.63	72.30	1	10,523	0.01%
2021/01/21	1	70.00	3	69.27	69.00	-2	10,419	-0.02%
2021/01/20	1	69.00	10	69.30	69.00	-9	10,366	-0.09%
2021/01/19	24	71.70	12	71.17	71.10	12	10,298	0.12%
2021/01/18	14	70.84	18	70.62	71.00	-4	10,260	-0.04%
2021/01/15	31	74.22	58	72.94	72.80	-27	10,178	-0.27%
2021/01/14	38	74.12	23	75.03	75.00	15	10,086	0.15%
2021/01/13	12	74.45	0	0.00	74.40	12	9,993	0.12%
2021/01/12	41	75.78	42.1	74.16	74.00	-1.1	9,929	-0.01%
2021/01/11	41.1	76.23	39	77.11	75.20	2.1	9,768	0.02%
2021/01/08	4	71.73	0	0.00	72.30	4	9,356	0.04%
2021/01/07	22	71.53	4	71.55	71.80	18	9,348	0.19%
2021/01/06	5	70.46	4	70.80	70.90	1	9,419	0.01%
2021/01/05	37	72.69	85	72.02	72.00	-48	9,347	-0.51%
2021/01/04	16	72.43	5	72.28	72.80	11	9,352	0.12%
2020/12/31	12	73.58	8	73.23	73.00	4	9,327	0.04%
2020/12/30	19	73.46	4	73.40	73.60	15	9,341	0.16%
2020/12/29	10	74.21	5.5	74.67	73.70	4.5	9,427	0.05%
2020/12/28	91	75.61	11	75.93	75.40	80	9,278	0.86%
2020/12/25	30	73.71	20	73.30	73.30	10	8,960	0.11%
2020/12/24	4	72.93	4	73.08	73.30	0	8,889	0.00%
2020/12/23	1	71.10	7	70.19	72.10	-6	8,725	-0.07%
2020/12/22	2	71.00	3	68.90	68.90	-1	8,637	-0.01%
2020/12/21	3	70.10	0	0.00	71.20	3	8,554	0.04%
2020/12/17	0	0.00	11	71.79	71.70	-11	8,411	-0.13%
2020/12/16	4	71.20	20	71.00	71.10	-16	8,352	-0.19%
2020/12/15	18.1	71.39	7.3	72.62	69.70	10.8	8,300	0.13%
2020/12/14	11	75.02	2	75.00	74.90	9	8,106	0.11%
2020/12/11	36	74.67	27	75.06	75.10	9	8,011	0.11%
2020/12/10	14	75.78	10	75.25	74.70	4	7,749	0.05%
2020/12/09	24	76.27	40	76.50	76.30	-16	7,503	-0.21%
2020/12/08	20	74.71	60	74.85	75.00	-40	7,138	-0.56%
2020/12/07	14	74.14	16	74.43	74.50	-2	6,914	-0.03%
2020/12/04	24	75.98	58	75.36	74.30	-34	6,522	-0.52%
2020/12/03	56	72.01	62	72.49	72.20	-6	5,881	-0.10%
2020/12/02	129.5	71.31	133	71.84	72.70	-3.5	5,464	-0.06%	大買/大賣/
2020/12/01	8	65.48	35.5	65.10	67.10	-27.5	4,158	-0.66%
2020/11/30	26	61.97	26	61.79	61.00	0	3,549	0.00%
2020/11/27	6	61.67	2	61.60	61.40	4	3,496	0.11%
2020/11/26	2.3	61.26	2	60.75	61.30	0.3	3,410	0.01%
2020/11/25	1	59.60	3	60.63	59.40	-2	3,310	-0.06%
2020/11/24	3	61.20	24	61.54	60.50	-21	3,242	-0.65%
2020/11/23	5	60.84	26	60.69	61.00	-21	3,131	-0.67%
2020/11/20	5	60.30	2	60.00	59.70	3	3,028	0.10%
2020/11/19	6	58.98	9	59.19	59.40	-3	2,970	-0.10%
2020/11/18	4	59.48	4	59.50	59.20	0	2,950	0.00%
2020/11/17	12	59.71	34	59.69	59.50	-22	2,927	-0.75%
2020/11/16	27	58.33	24	58.80	58.40	3	2,838	0.11%
2020/11/13	3	57.63	4	57.80	58.20	-1	2,923	-0.03%
2020/11/12	1	58.10	6	58.12	57.80	-5	2,931	-0.17%
2020/11/11	13	57.88	78	58.22	57.70	-65	2,978	-2.18%
2020/11/10	15	59.17	7	58.61	58.60	8	2,951	0.27%
2020/11/09	82	58.77	17	58.43	58.60	65	2,893	2.25%
2020/11/06	2	57.90	4	57.50	58.00	-2	2,928	-0.07%
2020/11/05	1	56.60	3	56.40	56.40	-2	2,904	-0.07%
2020/11/04	15	56.23	0	0.00	56.00	15	2,936	0.51%
2020/11/03	4	55.80	0	0.00	56.20	4	2,948	0.14%
2020/11/02	1	54.80	0	0.00	54.70	1	2,975	0.03%
2020/10/29	0	0.00	1	55.10	55.60	-1	3,134	-0.03%
2020/10/28	0	0.00	1	56.60	56.00	-1	3,170	-0.03%
2020/10/27	2	56.85	0	0.00	56.90	2	3,231	0.06%
2020/10/26	1	57.70	0	0.00	57.50	1	3,242	0.03%
2020/10/23	3	57.70	1	57.80	58.00	2	3,258	0.06%
2020/10/22	2	57.40	0	0.00	57.60	2	3,335	0.06%
2020/10/21	1	58.50	0	0.00	57.60	1	3,376	0.03%
2020/10/20	14	58.30	2	58.50	58.50	12	3,452	0.35%
2020/10/19	2	57.55	1	57.10	58.40	1	3,521	0.03%
2020/10/16	1	57.10	10	57.40	57.00	-9	3,537	-0.25%
2020/10/15	1	58.60	183	58.43	57.80	-182	3,566	-5.10%	大賣/鉅額交易
2020/10/14	5	59.72	17	59.94	59.30	-12	3,564	-0.34%
2020/10/13	0	0.00	1	58.80	59.20	-1	3,506	-0.03%
2020/10/12	2	58.75	4	58.50	59.10	-2	3,571	-0.06%
2020/10/08	3	58.50	12	58.58	58.40	-9	3,692	-0.24%
2020/10/07	12	58.18	3	58.53	58.40	9	3,725	0.24%
2020/10/06	3	57.40	7	57.76	58.00	-4	3,742	-0.11%
2020/09/28	10	53.80	0	53.70	53.70	10	4,113	0.24%
2020/09/25	15	52.60	0	0.00	52.90	15	4,194	0.36%
2020/09/24	0	0.00	2	54.60	53.90	-2	4,291	-0.05%
2020/09/23	20	55.38	0	0.00	55.20	20	4,440	0.45%
2020/09/22	0	0.00	5	56.22	56.10	-5	4,527	-0.11%
2020/09/21	20	57.00	0	0.00	56.80	20	4,535	0.44%
2020/09/18	0	0.00	3	57.00	56.80	-3	4,533	-0.07%
2020/09/17	1	55.80	9	56.33	56.50	-8	4,496	-0.18%
2020/09/16	6	55.25	0	0.00	55.00	6	4,420	0.14%
2020/09/15	0	0.00	5	55.20	54.90	-5	4,397	-0.11%
2020/09/14	0	0.00	4	54.23	54.40	-4	4,406	-0.09%
2020/09/11	0	0.00	0	53.20	53.00	0	4,436	0.00%
2020/09/10	4	53.70	0.1	53.50	53.00	3.9	4,458	0.09%
2020/09/09	1	53.40	4	53.30	53.70	-3	4,490	-0.07%
2020/09/07	0	0.00	7	54.77	54.10	-7	4,602	-0.15%
2020/09/04	2	53.30	1	54.10	54.50	1	4,711	0.02%
2020/09/03	0	0.00	2	54.15	54.10	-2	4,775	-0.04%
2020/09/02	3	53.33	1	53.70	53.50	2	5,075	0.04%
2020/09/01	6	52.45	0	0.00	52.40	6	5,193	0.12%
2020/08/28	0	0.00	2	52.85	52.30	-2	5,587	-0.04%
2020/08/26	11	52.81	0	0.00	52.90	11	5,638	0.20%
2020/08/25	1	53.10	1	52.40	53.20	0	5,665	0.00%
2020/08/24	3	51.33	1	51.10	51.70	2	5,683	0.04%
2020/08/21	1	50.90	0	0.00	51.00	1	5,746	0.02%
2020/08/20	0	0.00	3	51.73	50.70	-3	5,776	-0.05%
2020/08/19	8	54.24	9	53.73	53.70	-1	5,740	-0.02%
2020/08/18	1	56.10	1	56.00	55.90	0	5,714	0.00%
2020/08/17	0	0.00	1	56.50	56.60	-1	6,043	-0.02%
2020/08/14	3	55.07	3	55.00	55.10	0	6,014	0.00%
2020/08/13	2	56.20	7	55.79	55.70	-5	6,023	-0.08%
2020/08/12	32	55.47	2	55.35	56.50	30	6,058	0.50%
2020/08/11	11	57.73	0	0.00	57.50	11	6,016	0.18%
2020/08/10	3	57.40	0	0.00	57.30	3	6,100	0.05%
2020/08/07	4	58.45	0	0.00	58.20	4	6,135	0.07%
2020/08/06	0	0.00	1	59.60	58.90	-1	6,229	-0.02%
2020/08/05	16	58.93	13	58.48	59.30	3	6,444	0.05%
2020/08/04	27	58.43	10	58.86	58.30	17	6,571	0.26%
2020/08/03	25	60.48	24	60.78	60.30	1	6,585	0.02%
2020/07/31	2	61.00	7	60.76	60.80	-5	6,608	-0.08%
2020/07/30	4	58.95	0	0.00	59.40	4	6,614	0.06%
2020/07/28	61	58.41	15	57.03	56.70	46	6,793	0.68%
2020/07/27	10	59.53	2	59.30	59.40	8	6,883	0.12%
2020/07/24	16	61.08	3	60.83	60.50	13	6,941	0.19%
2020/07/23	106	60.94	0	0.00	61.80	106	6,936	1.53%	大買/鉅額交易
2020/07/22	0	0.00	1	60.20	60.30	-1	6,982	-0.01%
2020/07/21	0	0.00	1	59.50	59.30	-1	7,298	-0.01%
2020/07/20	20	60.05	5	60.20	60.00	15	7,406	0.20%
2020/07/17	7	60.60	2	60.10	60.20	5	7,595	0.07%
2020/07/16	12	62.23	3	62.07	61.80	9	8,100	0.11%
2020/07/15	18	62.96	39	62.42	61.50	-21	8,136	-0.26%
2020/07/14	2	61.20	3	61.63	62.00	-1	8,117	-0.01%
2020/07/13	3	61.20	3	61.40	61.40	0	8,128	0.00%
2020/07/10	8	60.03	2	59.40	59.10	6	8,262	0.07%
2020/07/09	12	63.23	22	63.57	61.60	-10	8,315	-0.12%
2020/07/08	2	61.15	48	60.96	61.30	-46	8,251	-0.56%
2020/07/07	18	61.57	37	61.46	61.00	-19	8,337	-0.23%
2020/07/06	25	60.22	2	60.10	60.30	23	8,464	0.27%
2020/07/03	35	60.08	29	59.99	59.90	6	8,621	0.07%
2020/07/02	33	60.30	14	60.24	60.60	19	8,867	0.21%
2020/07/01	1	58.10	10	58.71	58.90	-9	8,967	-0.10%
2020/06/30	2	57.10	3	57.20	57.20	-1	9,030	-0.01%
2020/06/29	1	57.10	0	0.00	56.90	1	9,208	0.01%
2020/06/24	0	0.00	4	56.90	56.90	-4	9,421	-0.04%
2020/06/23	2	56.70	10	56.41	56.20	-8	9,645	-0.08%
2020/06/22	11	56.82	0	0.00	56.60	11	9,824	0.11%
2020/06/19	0	0.00	1	57.90	57.10	-1	9,993	-0.01%
2020/06/18	7	57.31	1	57.00	57.70	6	10,100	0.06%
2020/06/17	1	58.40	0	0.00	57.60	1	10,167	0.01%
2020/06/16	9	58.30	9	58.10	58.10	0	10,407	0.00%
2020/06/15	7	57.76	2	57.45	57.00	5	10,527	0.05%
2020/06/12	10	56.57	4	55.80	58.00	6	10,878	0.06%
2020/06/11	6	59.47	1	59.60	57.70	5	11,071	0.05%
2020/06/10	14	60.71	0	0.00	60.90	14	11,061	0.13%
2020/06/09	26	61.63	39	61.32	60.90	-13	11,172	-0.12%
2020/06/08	16	59.35	6	59.55	59.10	10	11,054	0.09%
2020/06/05	30	59.20	24	59.33	59.00	6	11,014	0.05%
2020/06/04	2	57.05	14	57.67	57.70	-12	10,924	-0.11%
2020/06/03	2	56.45	0	0.00	56.60	2	10,936	0.02%
2020/06/02	7	55.93	0	0.00	56.20	7	11,090	0.06%
2020/06/01	1	55.80	4	55.40	56.00	-3	11,311	-0.03%
2020/05/29	2	55.00	4	54.98	54.50	-2	11,318	-0.02%
2020/05/28	4	57.18	12	57.32	55.50	-8	11,401	-0.07%
2020/05/27	9	56.62	8	56.55	56.40	1	11,431	0.01%
2020/05/26	2	56.25	0	0.00	56.00	2	11,554	0.02%
2020/05/25	12	55.95	13	55.85	56.00	-1	11,550	-0.01%
2020/05/22	37	57.12	21	57.04	56.90	16	11,550	0.14%
2020/05/20	0	0.00	1	53.30	53.30	-1	11,270	-0.01%
2020/05/19	3	52.80	3	53.10	53.80	0	11,286	0.00%
2020/05/18	6	52.25	7	52.43	51.90	-1	11,323	-0.01%
2020/05/15	13	51.93	10	51.85	51.70	3	11,448	0.03%
2020/05/14	0	0.00	3	53.53	52.70	-3	11,664	-0.03%
2020/05/13	4	53.85	7	53.31	54.00	-3	11,683	-0.03%
2020/05/12	20	54.70	68	55.66	53.40	-48	11,704	-0.41%
2020/05/11	28	58.26	73	57.95	57.20	-45	11,743	-0.38%
2020/05/08	18	57.59	10	58.03	58.10	8	11,699	0.07%
2020/05/07	43	56.93	10	57.18	56.90	33	11,649	0.28%
2020/05/06	6	57.45	0	0.00	56.80	6	11,693	0.05%
2020/05/05	23	57.73	21	58.00	57.40	2	11,743	0.02%
2020/05/04	13	57.32	1	56.10	57.20	12	11,784	0.10%
2020/04/30	23	57.60	14	57.31	57.20	9	11,807	0.08%
2020/04/29	31	56.92	22	56.28	56.20	9	11,813	0.08%
2020/04/28	11	57.00	18	56.84	56.70	-7	11,869	-0.06%
2020/04/27	26	56.97	40	57.08	57.20	-14	11,965	-0.12%
2020/04/24	35	57.24	41	57.03	56.50	-6	11,927	-0.05%
2020/04/23	11	55.48	3	55.13	55.70	8	11,683	0.07%
2020/04/22	38	54.96	40	54.86	55.00	-2	11,628	-0.02%
2020/04/21	102	56.74	91	56.28	56.10	11	11,493	0.10%	大買/
2020/04/20	11	53.50	4	53.93	53.90	7	11,038	0.06%
2020/04/17	35	53.61	28	52.78	52.90	7	11,337	0.06%
2020/04/16	3	53.20	9	52.88	52.80	-6	11,336	-0.05%
2020/04/15	12	52.72	48	53.02	52.90	-36	11,646	-0.31%
2020/04/14	23	51.47	4	51.18	51.00	19	11,872	0.16%
2020/04/13	57	52.03	12	51.78	51.00	45	11,844	0.38%
2020/04/10	24	51.63	20	51.43	52.00	4	11,795	0.03%
2020/04/09	6.4	52.12	24	51.07	51.50	-17.6	11,748	-0.15%
2020/04/08	22	49.10	31	49.56	50.90	-9	11,626	-0.08%
2020/04/07	32	48.98	26	48.70	49.35	6	11,433	0.05%
2020/04/06	13	44.49	17	44.06	46.60	-4	11,170	-0.04%
2020/04/01	20	41.18	10	41.28	42.40	10	11,199	0.09%
2020/03/31	67	42.52	45	41.90	41.75	22	11,102	0.20%
2020/03/30	47	42.23	38	42.57	43.15	9	11,009	0.08%
2020/03/27	15	47.38	23	47.37	45.55	-8	10,912	-0.07%
2020/03/26	23	45.72	57	45.91	46.10	-34	10,825	-0.31%
2020/03/25	62	45.49	25	44.69	45.75	37	10,848	0.34%
2020/03/24	36	41.21	20	41.23	41.60	16	10,947	0.15%
2020/03/23	4	38.38	0	0.00	38.20	4	10,985	0.04%
2020/03/20	18	41.24	16	41.45	42.30	2	11,089	0.02%
2020/03/19	3	40.10	13	40.34	39.35	-10	11,195	-0.09%
2020/03/18	22	45.01	54.3	47.38	43.70	-32.3	11,306	-0.29%
2020/03/17	50	51.62	49	49.14	48.55	1	11,085	0.01%
2020/03/16	57	56.64	41	57.34	53.90	16	11,159	0.14%
2020/03/13	19	55.54	14	56.79	58.20	5	11,342	0.04%
2020/03/12	72	63.88	26	61.54	61.40	46	11,280	0.41%
2020/03/11	5	70.30	6	69.98	67.30	-1	11,172	-0.01%
2020/03/10	30	68.18	28	67.99	70.20	2	11,095	0.02%
2020/03/09	8	70.30	7	71.06	69.20	1	10,922	0.01%
2020/03/06	38	74.07	66	73.90	72.90	-28	10,766	-0.26%
2020/03/05	38	72.49	45	73.32	73.50	-7	10,585	-0.07%
2020/03/04	5	69.50	1	69.00	69.50	4	10,336	0.04%
2020/03/03	46.1	69.13	52	69.85	70.00	-5.9	10,290	-0.06%
2020/03/02	7	66.21	9	67.09	66.10	-2	10,160	-0.02%
2020/02/27	67	68.39	30	68.13	67.20	37	10,060	0.37%
2020/02/26	1	71.90	1	71.50	71.50	0	9,885	0.00%
2020/02/25	4	71.10	9	72.26	72.30	-5	9,851	-0.05%
2020/02/24	9	71.71	9	72.34	71.70	0	9,777	0.00%
2020/02/21	6	71.92	0	0.00	71.70	6	9,756	0.06%
2020/02/20	8	72.53	1	72.80	72.30	7	9,761	0.07%
2020/02/19	12.1	71.90	12	71.78	71.70	0.1	9,814	0.00%
2020/02/18	35	71.80	26	71.82	71.30	9	9,716	0.09%
2020/02/17	67	75.80	22	74.95	74.20	45	9,582	0.47%
2020/02/14	4	75.35	3	75.67	75.80	1	9,316	0.01%
2020/02/13	5	76.30	9	75.57	74.50	-4	9,360	-0.04%
2020/02/12	26	76.17	41	75.86	75.20	-15	9,328	-0.16%
2020/02/11	6	73.92	3	74.00	73.90	3	9,049	0.03%
2020/02/10	4	73.25	7	70.87	72.20	-3	8,942	-0.03%
2020/02/07	33	73.19	18	73.43	72.20	15	8,887	0.17%
2020/02/06	7.1	74.29	22	74.36	74.60	-14.9	8,852	-0.17%
2020/02/05	29	73.45	31	73.14	74.00	-2	8,722	-0.02%
2020/02/04	19	71.92	4	71.90	71.90	15	8,541	0.18%
2020/02/03	25	67.73	42	68.68	71.60	-17	8,433	-0.20%
2020/01/31	9	70.73	9.6	70.91	70.70	-0.6	8,262	-0.01%
2020/01/30	51	71.29	5	70.40	69.00	46	8,099	0.57%
2020/01/20	3	76.00	7	75.89	76.00	-4	7,900	-0.05%
2020/01/17	25	76.10	13	75.45	75.10	12	7,801	0.15%
2020/01/16	0	0.00	2	74.90	74.90	-2	7,684	-0.03%
2020/01/15	10	74.57	9	74.99	74.20	1	7,576	0.01%
2020/01/14	25	75.80	34	75.73	75.90	-9	7,470	-0.12%
2020/01/13	32	74.63	46	74.83	76.00	-14	7,378	-0.19%
2020/01/10	19	71.31	47.2	71.73	73.00	-28.2	6,952	-0.40%
2020/01/09	87	72.84	73	73.60	71.20	14	6,765	0.21%
2020/01/08	73	71.43	64	71.50	71.40	9	6,350	0.14%
2020/01/07	13	67.85	9	68.44	69.10	4	5,876	0.07%
2020/01/06	14	68.04	1	68.30	67.70	13	5,744	0.23%
2020/01/03	11	68.53	15	69.35	69.30	-4	5,682	-0.07%
2020/01/02	20	70.73	32	70.76	70.30	-12	5,568	-0.22%
2019/12/31	2	68.40	0	0.00	68.70	2	5,353	0.04%
2019/12/30	35	68.54	14	69.17	68.30	21	5,289	0.40%
2019/12/27	77	71.11	72	71.40	70.40	5	5,192	0.10%
2019/12/26	7	68.94	9	69.43	69.70	-2	4,897	-0.04%
2019/12/25	11	69.59	5	69.44	69.60	6	4,828	0.12%
2019/12/24	6	68.68	34	68.44	69.50	-28	4,736	-0.59%
2019/12/23	12	66.99	8	66.98	66.80	4	4,598	0.09%
2019/12/20	44	69.32	35	69.36	68.50	9	4,461	0.20%
2019/12/19	36	67.97	27	68.40	68.20	9	4,320	0.21%
2019/12/18	6	67.62	19	67.84	66.80	-13	4,084	-0.32%
2019/12/17	30	68.57	30	68.43	68.10	0	3,910	0.00%
2019/12/16	29	66.10	33	66.39	67.80	-4	3,704	-0.11%
2019/12/13	9	62.78	10	63.05	63.40	-1	3,368	-0.03%
2019/12/12	14	61.47	20	61.73	61.50	-6	3,135	-0.19%
2019/12/11	52	60.85	48	60.56	61.50	4	2,982	0.13%
2019/12/10	24	57.45	32	57.50	59.20	-8	2,629	-0.30%
2019/12/09	14	54.92	10	55.29	56.00	4	2,321	0.17%
2019/12/06	7	54.13	3	53.87	54.00	4	2,192	0.18%
2019/12/05	1	51.90	3	52.33	53.00	-2	2,100	-0.10%
2019/12/04	2	51.05	0	0.00	50.90	2	2,089	0.10%
2019/12/02	0	0.00	1	50.70	50.60	-1	2,157	-0.05%
2019/11/27	2	52.15	1	52.20	52.50	1	2,271	0.04%
2019/11/26	2	51.95	0	0.00	52.10	2	2,274	0.09%
2019/11/21	8	52.75	3	53.13	52.70	5	2,278	0.22%
2019/11/20	5	53.56	2	54.35	52.90	3	2,283	0.13%
2019/11/19	0	0.00	11	54.16	54.30	-11	2,248	-0.49%
2019/11/18	5	54.02	7	53.81	53.90	-2	2,203	-0.09%
2019/11/14	12	52.12	1	51.70	51.70	11	2,109	0.52%
2019/11/13	0	0.00	5	53.32	53.80	-5	2,070	-0.24%
2019/11/12	7	52.80	5	54.30	52.90	2	2,028	0.10%
2019/11/11	0	0.00	9	53.48	52.60	-9	1,916	-0.47%
2019/11/07	4	51.25	0	0.00	51.70	4	1,821	0.22%
2019/11/06	1	52.30	1	52.30	52.20	0	1,835	0.00%
2019/10/31	0	0.00	3	50.90	50.60	-3	1,932	-0.16%
2019/10/30	5	51.52	0	0.00	51.60	5	1,967	0.25%
2019/10/29	1	51.00	3	50.73	50.80	-2	2,030	-0.10%
2019/10/28	0	0.00	1	50.90	50.90	-1	2,143	-0.05%
2019/10/25	0	0.00	1	51.10	50.90	-1	2,267	-0.04%
2019/10/24	0	0.00	4	50.90	51.10	-4	2,319	-0.17%
2019/10/23	0	0.00	1	51.20	50.90	-1	2,439	-0.04%
2019/10/21	5	51.06	1	50.90	51.50	4	2,753	0.15%
2019/10/18	1	50.40	1	50.20	50.40	0	2,772	0.00%
2019/10/17	1	49.20	1	49.25	49.25	0	2,830	0.00%
2019/10/16	3	49.18	0	0.00	49.35	3	2,913	0.10%
2019/10/14	1	49.20	0	0.00	49.15	1	3,083	0.03%
2019/10/08	0	0.00	6	49.12	49.70	-6	3,320	-0.18%
2019/10/04	4	50.16	1	50.00	49.95	3	3,506	0.09%
2019/10/02	2	50.40	0	0.00	50.40	2	3,786	0.05%
2019/09/27	2	50.10	1	50.20	50.30	1	3,941	0.03%
2019/09/25	1	51.40	1	51.30	51.30	0	3,947	0.00%
2019/09/24	0	0.00	6	53.88	52.40	-6	3,948	-0.15%
2019/09/23	0	0.00	11	52.85	53.40	-11	3,874	-0.28%
2019/09/20	1	52.00	1	52.00	52.00	0	3,866	0.00%
2019/09/19	6	52.20	0	0.00	51.80	6	3,944	0.15%
2019/09/18	1	52.20	0	0.00	52.40	1	3,966	0.03%
2019/09/17	6	52.07	1	52.00	52.60	5	4,049	0.12%
2019/09/16	0	0.00	7	51.79	51.50	-7	4,079	-0.17%
2019/09/12	0	0.00	1	51.20	51.60	-1	4,059	-0.02%
2019/09/09	1	50.70	0	0.00	50.80	1	4,042	0.02%
2019/09/06	5	51.98	1	51.70	51.60	4	4,026	0.10%
2019/09/05	7	51.74	3	52.13	51.80	4	3,993	0.10%
2019/09/04	3	51.43	5	51.70	51.30	-2	3,947	-0.05%
2019/09/03	8	51.41	4	51.23	51.60	4	3,933	0.10%
2019/09/02	12	50.05	15	50.68	52.00	-3	3,881	-0.08%
2019/08/30	3	49.15	2	48.70	48.70	1	3,799	0.03%
2019/08/27	1	49.15	0	0.00	48.35	1	3,812	0.03%
2019/08/26	2	48.40	1	48.45	48.10	1	3,790	0.03%
2019/08/22	5	48.80	0	0.00	48.70	5	3,762	0.13%
2019/08/21	0	0.00	7	49.37	49.30	-7	3,767	-0.19%
2019/08/20	4	48.98	8	49.47	49.75	-4	3,753	-0.11%
2019/08/19	9	48.43	1	48.35	48.40	8	3,734	0.21%
2019/08/16	2	48.05	25	47.96	47.90	-23	3,750	-0.61%
2019/08/15	21.1	47.88	0	0.00	47.65	21.1	3,751	0.56%
2019/08/14	0	0.00	1	48.30	48.40	-1	3,760	-0.03%
2019/08/12	0	0.00	0	47.80	47.60	0	3,817	0.00%
2019/08/08	1	48.50	1	48.45	48.55	0	3,847	0.00%
2019/08/07	21.1	49.29	20	48.35	48.50	1.1	3,899	0.03%
2019/08/06	3	48.50	1	49.10	49.30	2	3,918	0.05%
2019/08/05	0	0.00	1	50.00	49.20	-1	3,881	-0.03%
2019/08/02	11	50.58	88	50.20	50.30	-77	3,905	-1.97%
2019/08/01	80	53.02	13	53.28	53.20	67	3,901	1.72%
2019/07/31	15	52.60	1	52.40	52.90	14	3,919	0.36%
2019/07/30	6	53.73	148.1	53.51	53.30	-142.1	3,907	-3.64%	大賣/鉅額交易
2019/07/29	4	54.98	23	54.82	55.00	-19	3,903	-0.49%
2019/07/26	23	53.16	19	53.09	53.30	4	3,932	0.10%
2019/07/25	8	53.50	4	53.30	53.70	4	3,954	0.10%
2019/07/24	9	53.28	8	53.00	52.20	1	3,949	0.03%
2019/07/23	101	51.86	4	52.83	51.70	97	3,904	2.48%	大買/
2019/07/22	9	50.36	1	50.00	51.00	8	3,863	0.21%
2019/07/19	58	50.73	2	49.55	50.90	56	3,977	1.41%
2019/07/18	5	49.70	6	49.12	49.00	-1	4,037	-0.02%
2019/07/17	1	50.70	1	50.50	50.00	0	4,124	0.00%
2019/07/16	0	0.00	19	50.62	50.10	-19	4,302	-0.44%
2019/07/15	1	52.50	3	52.63	52.20	-2	4,331	-0.05%
2019/07/12	6	52.20	8	52.30	52.70	-2	4,230	-0.05%
2019/07/11	4	51.85	1	50.90	51.60	3	4,128	0.07%
2019/07/10	3	50.70	8	50.29	50.50	-5	3,999	-0.13%
2019/07/09	7	50.48	7	50.70	49.60	0	3,946	0.00%
2019/07/08	31	48.49	31	48.90	48.90	0	3,761	0.00%
2019/07/05	5	46.30	0	0.00	48.70	5	3,671	0.14%
2019/07/04	4	45.73	2	45.18	45.60	2	3,546	0.06%
2019/07/03	1	44.85	0	0.00	44.85	1	3,553	0.03%
2019/07/02	2	45.25	0	0.00	45.10	2	3,620	0.06%
2019/07/01	0	0.00	6	45.85	45.90	-6	3,606	-0.17%
2019/06/28	5	45.38	4	44.86	44.80	1	3,578	0.03%
2019/06/27	20	45.73	27	45.93	45.55	-7	3,572	-0.20%
2019/06/26	2	46.35	2	46.58	45.80	0	3,521	0.00%
2019/06/25	11	45.13	3	45.30	44.95	8	3,433	0.23%
2019/06/24	12	45.53	35	45.18	45.65	-23	3,391	-0.68%
2019/06/21	3	42.75	1	42.15	43.60	2	3,266	0.06%
2019/06/20	3	41.85	0	0.00	41.80	3	3,191	0.09%
2019/06/18	5	41.05	0	0.00	41.00	5	3,200	0.16%
2019/06/14	2	41.35	0	0.00	41.10	2	3,261	0.06%
2019/06/06	1	40.40	0	0.00	40.20	1	3,249	0.03%
2019/06/05	33	40.41	14	40.14	40.10	19	3,244	0.59%
2019/06/04	0	0.00	1	40.45	40.10	-1	3,234	-0.03%
2019/05/31	2	42.35	0	0.00	42.25	2	3,191	0.06%
2019/05/30	11	42.09	0	0.00	41.90	11	3,180	0.35%
2019/05/29	0	0.00	20	41.75	41.65	-20	3,179	-0.63%
2019/05/28	1	42.90	0	0.00	42.50	1	3,176	0.03%
2019/05/27	6	41.90	6	41.90	41.85	0	3,163	0.00%
2019/05/24	0	0.00	29	42.00	41.90	-29	3,162	-0.92%
2019/05/20	5	42.75	5	42.26	42.00	0	3,122	0.00%
2019/05/17	27	44.94	13	43.96	43.80	14	3,091	0.45%
2019/05/16	8	46.73	0	0.00	45.80	8	3,032	0.26%
2019/05/15	4	47.94	0	0.00	48.00	4	2,994	0.13%
2019/05/14	4	45.19	0	0.00	48.30	4	2,933	0.14%
2019/05/13	7	48.08	0	0.00	47.60	7	2,871	0.24%
2019/05/10	3	48.77	1	47.95	48.85	2	2,839	0.07%
2019/05/09	3	47.00	14	47.58	48.20	-11	2,769	-0.40%
2019/05/08	10	49.95	47	49.47	49.75	-37	2,667	-1.39%
2019/05/07	5	50.20	0	0.00	49.90	5	2,605	0.19%
2019/05/06	11	50.13	5	50.30	49.25	6	2,536	0.24%
2019/05/03	20	50.93	26	51.32	51.80	-6	2,436	-0.25%
2019/05/02	17	50.33	9	50.37	50.50	8	2,284	0.35%
2019/04/30	13	48.69	10	48.66	50.00	3	2,204	0.14%
2019/04/29	14	48.84	19	47.70	47.15	-5	2,094	-0.24%
2019/04/26	22	50.32	45	50.62	49.75	-23	1,979	-1.16%
2019/04/25	49	50.09	35	50.36	50.20	14	1,844	0.76%
2019/04/24	27	48.24	29	48.62	48.85	-2	1,674	-0.12%
2019/04/23	20	47.86	12	47.57	47.90	8	1,535	0.52%
2019/04/22	24	47.18	21	47.15	48.00	3	1,362	0.22%
2019/04/19	1	44.05	9	43.74	44.40	-8	1,110	-0.72%
2019/04/17	2	42.80	1	42.50	42.55	1	945	0.11%
2019/04/12	1	41.00	0	0.00	40.90	1	884	0.11%
2019/04/11	0	0.00	5	43.05	42.00	-5	870	-0.57%
2019/04/09	3	43.27	1	43.80	43.30	2	843	0.24%
2019/04/08	5	42.99	109	41.33	43.70	-104	805	-12.91%	大賣/鉅額交易
2019/03/29	0	0.00	2	39.85	39.85	-2	683	-0.29%
2019/03/25	0	0.00	1	39.70	39.75	-1	672	-0.15%
2019/03/22	0	0.00	2	40.80	40.15	-2	672	-0.30%
2019/03/19	3	39.27	0	0.00	39.30	3	642	0.47%
2019/03/08	0	0.00	1	42.05	42.80	-1	785	-0.13%
2019/03/07	1	42.80	0	0.00	42.50	1	800	0.12%
2019/03/05	2	42.70	0	0.00	42.70	2	833	0.24%
2019/03/04	3	43.08	0	0.00	43.00	3	842	0.36%
2019/02/27	0	0.00	3	44.40	43.55	-3	839	-0.36%
2019/02/22	0	0.00	7	43.80	43.50	-7	847	-0.83%
2019/02/21	0	0.00	5	43.35	43.35	-5	848	-0.59%
2019/02/20	5	43.11	2	43.50	42.90	3	858	0.35%
2019/02/19	5	44.20	2	44.03	43.80	3	851	0.35%
2019/02/15	0	0.00	6	42.50	42.45	-6	861	-0.70%
2019/02/14	2	43.38	6	43.06	43.10	-4	865	-0.46%
2019/02/12	2	41.10	8	41.18	41.35	-6	837	-0.72%
2019/02/11	3	40.78	0	0.00	40.90	3	876	0.34%
2019/01/30	0	0.00	1	40.95	40.90	-1	885	-0.11%
2019/01/29	2	40.80	1	40.85	40.85	1	886	0.11%
2019/01/28	2	41.25	0	0.00	41.35	2	888	0.23%
2019/01/24	1	42.00	5	42.30	42.00	-4	904	-0.44%
2019/01/23	0	0.00	2	41.40	42.00	-2	899	-0.22%
2019/01/22	0	0.00	1	41.55	41.60	-1	902	-0.11%
2019/01/16	1	40.50	0	0.00	40.40	1	963	0.10%
2019/01/15	1	40.30	15	40.40	40.60	-14	965	-1.45%
2019/01/14	0	0.00	1	40.15	40.20	-1	966	-0.10%
2019/01/10	2	40.40	0	0.00	40.50	2	979	0.20%
2019/01/09	4	40.70	0	0.00	40.70	4	996	0.40%
2019/01/08	2	39.75	0	0.00	40.15	2	1,001	0.20%
2019/01/07	2	39.55	0	0.00	39.55	2	1,022	0.20%
2019/01/02	0.1	39.50	0	0.00	39.50	0.1	1,109	0.01%
2018/12/25	0	0.00	2	39.70	39.85	-2	1,162	-0.17%
2018/12/24	0	0.00	1.5	39.50	40.10	-1.5	1,162	-0.13%
2018/12/22	0	0.00	2	39.60	39.30	-2	1,162	-0.17%
2018/12/21	0	0.00	1	38.90	39.75	-1	1,168	-0.09%
2018/12/20	0.1	39.20	1	39.65	39.10	-0.9	1,173	-0.08%
2018/12/18	0	0.00	1	39.85	39.80	-1	1,186	-0.08%
2018/12/14	1	40.90	5	40.81	40.90	-4	1,198	-0.33%
2018/12/13	3	41.90	0	0.00	41.90	3	1,208	0.25%
2018/12/12	0	0.00	1	41.50	41.70	-1	1,213	-0.08%
2018/12/11	0.1	40.70	1	41.65	40.70	-0.9	1,218	-0.07%
2018/12/10	2.1	41.15	0	0.00	41.15	2.1	1,233	0.17%
2018/12/04	4	44.80	4	45.18	45.30	0	1,179	0.00%
2018/12/03	0	0.00	1	43.50	43.50	-1	1,141	-0.09%
2018/11/30	1	39.80	2	42.13	39.80	-1	1,130	-0.09%
2018/11/29	1	42.30	0	0.00	41.20	1	1,183	0.08%
2018/11/28	2	40.90	2	41.40	41.40	0	1,169	0.00%
2018/11/26	0	0.00	1	40.50	41.00	-1	1,159	-0.09%
2018/11/23	2	40.40	0	0.00	40.25	2	1,159	0.17%
2018/11/22	1	40.75	0	0.00	40.40	1	1,161	0.09%
2018/11/21	0	0.00	2	40.38	41.00	-2	1,188	-0.17%
2018/11/19	1	39.65	2	39.65	40.45	-1	1,178	-0.08%
2018/11/16	0	0.00	10	38.98	39.00	-10	1,178	-0.85%
2018/11/15	3	39.23	0	0.00	39.00	3	1,187	0.25%
2018/11/13	1	36.50	1	37.55	37.60	0	1,217	0.00%
2018/11/12	10	36.51	10	36.66	37.20	0	1,228	0.00%
2018/11/09	6	36.77	17	36.78	36.55	-11	1,241	-0.89%
2018/11/08	5.1	38.19	5	38.05	37.10	0.1	1,250	0.01%
2018/11/07	9	38.37	7	38.66	38.85	2	1,234	0.16%
2018/11/06	7	38.56	5	38.20	38.15	2	1,302	0.15%
2018/11/05	11	38.54	5	38.40	38.70	6	1,332	0.45%
2018/11/02	1	38.55	0	0.00	38.55	1	1,348	0.07%
2018/10/29	1	35.00	1	35.25	35.60	0	1,476	0.00%
2018/10/26	0	0.00	2	35.45	35.15	-2	1,542	-0.13%
2018/10/25	0	0.00	1	35.70	35.15	-1	1,525	-0.07%
2018/10/23	0.1	39.25	5	39.30	39.00	-4.9	1,515	-0.32%
2018/10/22	5	40.14	0	0.00	40.10	5	1,515	0.33%
2018/10/18	0	0.00	1	40.10	40.05	-1	1,531	-0.07%
2018/10/15	0	0.00	1	40.00	40.00	-1	1,659	-0.06%
2018/10/12	1	40.00	1	40.85	41.35	0	1,669	0.00%
2018/10/11	1	41.00	0	0.00	41.00	1	1,666	0.06%
2018/10/05	1.1	47.50	2	46.30	46.00	-0.9	1,619	-0.06%
2018/10/04	2	48.70	0	0.00	48.30	2	1,599	0.13%
2018/10/03	0	0.00	1	48.60	48.60	-1	1,669	-0.06%
2018/10/01	0	0.00	1	49.45	49.60	-1	1,739	-0.06%
2018/09/21	1	50.50	0	0.00	50.30	1	1,840	0.05%
2018/09/20	0.1	50.50	2	50.60	50.10	-1.9	1,840	-0.10%
2018/09/19	0	0.00	3	51.83	51.70	-3	1,849	-0.16%
2018/09/14	3	50.43	0	0.00	50.70	3	1,856	0.16%
2018/09/13	9	49.90	1	49.50	49.50	8	1,853	0.43%
2018/09/11	1	49.50	0	0.00	49.40	1	1,890	0.05%
2018/09/10	0	0.00	12	48.22	48.30	-12	1,893	-0.63%
2018/09/07	10	49.90	1	49.50	49.75	9	1,896	0.47%
2018/09/06	1	52.00	0	0.00	51.60	1	1,895	0.05%
2018/09/05	15	53.21	14	53.24	52.80	1	1,924	0.05%
2018/09/04	1	50.90	0	0.00	51.00	1	1,913	0.05%
2018/08/30	0	0.00	1	52.70	52.30	-1	1,930	-0.05%
2018/08/28	2	52.80	2	52.95	52.40	0	1,960	0.00%
2018/08/27	1	51.10	1	51.60	51.60	0	1,945	0.00%
2018/08/24	10	51.04	10	50.29	50.20	0	1,970	0.00%
2018/08/23	6	50.75	0	0.00	50.30	6	2,111	0.28%
2018/08/22	0	0.00	21	48.92	49.55	-21	2,140	-0.98%
2018/08/21	0	0.00	2	48.50	48.55	-2	2,138	-0.09%
2018/08/20	31	48.53	10	49.00	48.80	21	2,126	0.99%
2018/08/17	2	51.45	4	51.20	50.70	-2	2,104	-0.10%
2018/08/15	0	0.00	3	51.10	51.30	-3	2,084	-0.14%
2018/08/13	5	50.80	1	51.80	51.80	4	2,072	0.19%
2018/08/10	1	54.90	1	54.90	54.70	0	2,012	0.00%
2018/08/09	0	0.00	1	56.10	56.00	-1	2,019	-0.05%
2018/08/07	8	57.90	12	58.08	57.70	-4	2,073	-0.19%
2018/08/06	1	57.20	2	57.25	57.40	-1	2,111	-0.05%
2018/08/03	39.5	57.17	28	57.34	57.40	11.5	2,102	0.55%
2018/08/02	2	56.40	5	56.04	56.30	-3	2,038	-0.15%
2018/08/01	2	54.00	2	54.00	54.00	0	2,026	0.00%
2018/07/30	0	0.00	9	53.48	52.90	-9	2,227	-0.40%
2018/07/27	3	53.80	0	0.00	53.70	3	2,223	0.13%
2018/07/25	5	54.18	0	0.00	54.20	5	2,250	0.22%
2018/07/24	5	53.00	0	0.00	53.90	5	2,240	0.22%
2018/07/23	6	51.77	2	51.70	50.40	4	2,185	0.18%
2018/07/20	4	53.45	4	53.80	53.20	0	2,146	0.00%
2018/07/19	4	56.38	5	55.90	54.80	-1	2,117	-0.05%
2018/07/17	0	0.00	1	57.20	57.00	-1	2,106	-0.05%
2018/07/16	1	58.50	1	58.30	58.00	0	2,103	0.00%
2018/07/13	0	0.00	2	58.20	58.20	-2	2,113	-0.09%
2018/07/12	7	58.40	10	58.22	58.10	-3	2,125	-0.14%
2018/07/11	14.1	58.28	0	0.00	58.10	14.1	2,141	0.66%
2018/07/10	2	65.65	0	0.00	65.70	2	2,084	0.10%
2018/07/09	3	65.67	3	65.43	65.30	0	2,056	0.00%
2018/07/06	0	0.00	1	65.00	65.10	-1	2,045	-0.05%
2018/07/05	18	66.13	0	0.00	66.40	18	2,076	0.87%
2018/07/04	4	66.90	2	66.90	66.90	2	2,071	0.10%
2018/07/02	11	67.57	2	67.60	67.80	9	2,078	0.43%
2018/06/29	1	65.80	1	65.90	65.70	0	2,044	0.00%
2018/06/28	10	65.30	0	0.00	65.00	10	2,041	0.49%
2018/06/26	4	64.63	2	65.00	64.40	2	2,065	0.10%
2018/06/25	1	66.50	0	0.00	66.30	1	2,051	0.05%
2018/06/21	0	0.00	1	67.60	67.30	-1	2,105	-0.05%
2018/06/19	0	0.00	1	67.30	67.00	-1	2,121	-0.05%
2018/06/14	1	69.00	3	68.40	68.10	-2	2,117	-0.09%
2018/06/13	1	69.10	0	0.00	68.50	1	2,106	0.05%
2018/06/12	5	68.06	2	67.90	67.90	3	2,091	0.14%
2018/06/11	0	0.00	2	66.40	66.20	-2	2,060	-0.10%
2018/06/06	0	0.00	1	67.50	67.30	-1	2,158	-0.05%
2018/06/05	2	67.00	1	66.90	66.90	1	2,167	0.05%
2018/06/04	0	0.00	10	67.05	67.10	-10	2,268	-0.44%
2018/06/01	1	66.70	2	66.90	66.60	-1	2,258	-0.04%
2018/05/31	13	67.20	10	67.50	67.60	3	2,237	0.13%
2018/05/30	10	63.43	2	64.20	64.90	8	2,110	0.38%
2018/05/29	3	63.70	0	0.00	63.50	3	2,079	0.14%
2018/05/28	6	64.28	1	64.30	64.10	5	2,081	0.24%
2018/05/25	1	63.90	2	63.90	63.80	-1	2,088	-0.05%
2018/05/24	1	62.60	0	0.00	63.80	1	2,087	0.05%
2018/05/23	1	62.80	1	62.70	62.50	0	2,102	0.00%
2018/05/22	2	62.80	0	0.00	62.50	2	2,114	0.09%
2018/05/16	13	61.87	6	62.67	63.20	7	2,142	0.33%
2018/05/15	1	60.60	0	0.00	60.80	1	2,111	0.05%
2018/05/14	9	61.16	4	61.23	60.70	5	2,178	0.23%
2018/05/11	3	63.70	0	0.00	63.20	3	2,124	0.14%
2018/05/10	1	63.40	1	63.70	63.60	0	2,118	0.00%
2018/05/09	2	62.85	6	62.87	63.10	-4	2,113	-0.19%
2018/05/08	13	65.15	10	64.16	63.90	3	2,070	0.14%
2018/05/07	2	70.45	6	70.53	70.20	-4	1,905	-0.21%
2018/05/04	0	0.00	2	71.25	71.10	-2	1,973	-0.10%
2018/05/03	0	0.00	4	71.68	71.10	-4	1,991	-0.20%
2018/04/26	13	72.09	0	0.00	70.70	13	2,129	0.61%
2018/04/18	5	74.50	6	74.38	74.20	-1	2,274	-0.04%
2018/04/17	1	74.60	3	74.23	73.90	-2	2,270	-0.09%
2018/04/16	0	0.00	1	76.00	75.50	-1	2,289	-0.04%
2018/04/13	7	76.96	4	76.62	76.40	3	2,310	0.13%
2018/04/12	0	76.80	1	76.60	76.60	-1	2,323	-0.04%
2018/04/11	7	76.76	9	76.53	76.30	-2	2,342	-0.09%
2018/04/10	4	75.65	0	0.00	75.60	4	2,310	0.17%
2018/04/09	0	0.00	3	75.77	75.60	-3	2,367	-0.13%
2018/04/03	1	75.10	1	75.10	75.00	0	2,385	0.00%
2018/03/30	0	0.00	1	75.80	75.50	-1	2,481	-0.04%
2018/03/29	2	76.10	1	76.30	75.40	1	2,649	0.04%
2018/03/26	1	75.10	0	0.00	75.00	1	2,752	0.04%
2018/03/21	2	74.80	0	0.00	74.70	2	2,787	0.07%
2018/03/20	0	0.00	1	75.00	74.60	-1	2,813	-0.04%
2018/03/16	1	75.80	2	76.10	75.70	-1	2,824	-0.04%
2018/03/15	2	75.10	0	0.00	75.20	2	2,803	0.07%
2018/03/14	2	75.50	6	75.37	75.50	-4	2,804	-0.14%
2018/03/13	1	74.60	13	75.82	76.00	-12	2,840	-0.42%
2018/03/12	3	74.43	4	73.95	73.80	-1	2,810	-0.04%
2018/03/08	5	74.18	15	73.93	74.20	-10	2,856	-0.35%
2018/03/07	10	72.10	0	0.00	71.60	10	2,779	0.36%
2018/03/06	2	72.10	0	0.00	72.00	2	2,818	0.07%
2018/03/05	1	72.20	0	0.00	71.50	1	2,931	0.03%
2018/03/01	0	0.00	1	73.70	73.40	-1	3,014	-0.03%
2018/02/27	1	74.00	16	74.16	73.50	-15	3,035	-0.49%
2018/02/26	1	73.40	0	0.00	73.40	1	3,036	0.03%
2018/02/23	0	0.00	3	73.67	73.10	-3	3,096	-0.10%
2018/02/21	2.1	72.45	4	73.78	73.90	-1.9	3,261	-0.06%
2018/02/12	0	0.00	1	71.80	71.60	-1	3,240	-0.03%
2018/02/08	0	0.00	1	70.40	70.30	-1	3,264	-0.03%
2018/02/07	7	70.16	0	0.00	69.90	7	3,267	0.21%
2018/02/06	9	68.63	1	66.50	68.00	8	3,273	0.24%
2018/02/05	4.1	71.09	1	70.40	71.20	3.1	3,284	0.09%
2018/02/02	7	72.30	0	0.00	72.20	7	3,343	0.21%
2018/02/01	0	0.00	4	72.50	72.50	-4	3,531	-0.11%
2018/01/30	6	72.25	1	72.30	72.00	5	3,650	0.14%
2018/01/29	10.1	72.09	7	72.06	72.50	3.1	3,649	0.09%
2018/01/25	4	76.03	1	75.30	75.30	3	3,604	0.08%
2018/01/23	1	75.20	0	0.00	75.30	1	3,651	0.03%
2018/01/22	3	76.20	7	75.83	75.90	-4	3,656	-0.11%
2018/01/19	7	74.44	6	74.63	74.90	1	3,738	0.03%
2018/01/18	6.1	73.53	2	73.40	73.20	4.1	3,715	0.11%
2018/01/17	13	72.45	0	0.00	72.50	13	3,712	0.35%
2018/01/16	0	0.00	6	72.60	72.50	-6	3,721	-0.16%
2018/01/15	1	72.90	0	0.00	72.80	1	3,749	0.03%
2018/01/12	2	72.50	1	73.00	72.50	1	3,800	0.03%
2018/01/11	0	0.00	2	71.50	71.30	-2	3,846	-0.05%
2018/01/10	4	71.23	0	0.00	71.00	4	3,946	0.10%
2018/01/09	2	72.70	0	0.00	73.20	2	4,239	0.05%
2018/01/08	5	73.66	0	0.00	72.60	5	4,269	0.12%
2018/01/04	1	73.60	1	74.30	74.00	0	4,354	0.00%
2018/01/03	0	0.00	17	73.65	73.80	-17	4,397	-0.39%
2018/01/02	2	71.40	2	71.85	71.80	0	4,545	0.00%