昇陽半導體 (8028)-元大-蘆洲券商分點個股進出

台股 » 個股 » 昇陽半導體 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

昇陽半導體

(8028)

可現股當沖

股價
128.5
漲跌
▼1.0
漲幅
-0.77%
成交量
10,588張
產業
上市半導體類股
488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

昇陽半導體 (8028)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
2024/09/20	33.4	129.25	37	128.16	128.50	-3.6	24,822	-0.01%
2024/09/19	1.4	129.00	9.1	127.44	129.50	-7.7	24,872	-0.03%
2024/09/18	19.4	125.40	4.1	125.64	124.00	15.3	25,091	0.06%
2024/09/16	40.2	128.94	24	128.21	128.00	16.2	25,222	0.06%
2024/09/13	49.6	121.49	59.2	122.21	125.50	-9.6	25,164	-0.04%
2024/09/12	67.1	117.66	72	119.08	119.00	-4.9	25,407	-0.02%
2024/09/11	2.1	114.48	1	113.50	114.00	1.1	25,954	0.00%
2024/09/10	29	116.74	55	115.77	114.00	-26	26,576	-0.10%
2024/09/09	2	119.50	10	116.80	118.50	-8	27,273	-0.03%
2024/09/06	2	120.25	3.3	119.27	118.50	-1.3	28,174	0.00%
2024/09/05	14.1	123.42	8	120.25	120.50	6.1	28,647	0.02%
2024/09/04	42	125.02	36.4	122.43	122.50	5.6	28,595	0.02%
2024/09/03	23.3	128.65	26.9	130.12	128.00	-3.6	28,500	-0.01%
2024/09/02	10.1	129.55	15	129.90	128.00	-5	28,426	-0.02%
2024/08/30	52	133.81	28	132.93	131.00	24	28,361	0.08%
2024/08/29	42	134.69	45.3	134.79	134.50	-3.3	28,182	-0.01%
2024/08/28	90.8	135.79	114	135.59	133.50	-23.2	28,099	-0.08%	大賣/
2024/08/27	145.3	135.33	135	136.39	135.50	10.3	27,764	0.04%	大買/大賣/
2024/08/26	188.4	139.70	128	137.74	133.50	60.4	27,194	0.22%	大買/大賣/
2024/08/23	112	130.57	180.2	134.48	138.50	-68.2	26,295	-0.26%	大買/大賣/
2024/08/22	89.1	129.50	74.1	129.41	127.50	15.1	25,776	0.06%
2024/08/21	41.1	128.21	44.3	128.96	132.00	-3.1	25,928	-0.01%
2024/08/20	131.2	129.52	91	130.63	127.50	40.2	26,015	0.15%	大買/
2024/08/19	142.3	131.59	93	130.08	128.50	49.3	25,054	0.20%	大買/
2024/08/16	20.1	130.06	101.2	131.36	133.50	-81.1	24,327	-0.33%	大賣/
2024/08/15	25.5	119.86	31.5	121.03	121.50	-6	24,193	-0.02%
2024/08/14	69.1	121.05	21	118.79	118.50	48.1	23,991	0.20%
2024/08/13	27	116.02	41	117.27	117.00	-14	24,020	-0.06%
2024/08/12	15	114.60	12	114.54	113.50	3	23,577	0.01%
2024/08/09	12	113.29	23	113.26	113.00	-11	23,400	-0.05%
2024/08/08	58.1	107.89	29.1	107.75	107.00	29	23,020	0.13%
2024/08/07	4	102.38	523.6	103.48	106.50	-519.6	22,515	-2.31%	大賣/鉅額交易
2024/08/06	39	100.25	36.2	98.42	96.90	2.8	22,332	0.01%
2024/08/05	4.1	100.70	2.6	102.30	99.90	1.4	21,900	0.01%
2024/08/02	40.2	114.16	47.3	114.16	111.00	-7.2	21,656	-0.03%
2024/08/01	49.1	120.48	18	119.31	117.00	31.1	21,431	0.15%
2024/07/31	84	122.68	77.7	123.64	119.00	6.3	21,034	0.03%
2024/07/30	64.8	119.54	90.2	119.75	124.50	-25.4	20,493	-0.12%
2024/07/29	119.5	120.88	106.6	119.23	115.00	12.9	19,850	0.07%	大買/大賣/
2024/07/26	67.7	116.25	84	118.80	118.50	-16.3	19,131	-0.09%
2024/07/23	16.7	114.31	8	114.13	114.50	8.7	18,606	0.05%
2024/07/22	16.4	110.07	21	108.71	107.50	-4.7	18,327	-0.03%
2024/07/19	49	115.38	39.1	116.89	114.50	9.9	18,031	0.05%
2024/07/18	13.5	107.70	10	108.15	109.00	3.5	17,476	0.02%
2024/07/17	20.1	111.53	20.3	110.99	111.50	-0.2	17,322	0.00%
2024/07/16	11.1	114.50	7	114.43	114.50	4.1	17,130	0.02%
2024/07/15	5.1	118.78	10	117.90	117.00	-4.9	16,963	-0.03%
2024/07/12	16.1	120.74	11	121.91	120.00	5.1	16,816	0.03%
2024/07/11	81.8	125.95	52.1	125.78	125.00	29.7	16,627	0.18%
2024/07/10	11	116.77	21.1	121.15	123.00	-10.1	15,948	-0.06%
2024/07/09	25.5	115.46	20.1	113.54	112.00	5.4	15,552	0.03%
2024/07/08	97.2	119.46	40.1	114.41	116.50	57.1	15,152	0.38%
2024/07/05	68.4	117.07	49.5	119.30	121.50	18.9	14,547	0.13%
2024/07/04	9.1	107.21	26	108.02	110.50	-16.9	13,688	-0.12%
2024/07/03	23	96.73	18.2	99.47	100.50	4.8	13,475	0.04%
2024/07/02	30	89.27	33.1	88.94	91.60	-3.1	13,206	-0.02%
2024/07/01	63.5	90.31	69	91.06	88.70	-5.5	12,901	-0.04%
2024/06/28	137.2	89.14	135.2	89.18	88.50	2	12,463	0.02%	大買/大賣/
2024/06/27	31	86.27	24.5	86.94	87.30	6.5	11,729	0.06%
2024/06/26	33.2	85.40	38	85.82	87.70	-4.8	11,467	-0.04%
2024/06/25	13	81.74	15	82.83	83.60	-2	11,050	-0.02%
2024/06/24	18.5	84.00	18	83.41	82.60	0.5	10,838	0.00%
2024/06/21	24	86.91	26	86.24	85.30	-2	10,512	-0.02%
2024/06/20	56	85.04	79	85.79	86.80	-23	10,281	-0.22%
2024/06/19	67	84.29	83	84.69	83.40	-16	9,976	-0.16%
2024/06/18	138.3	86.06	92	86.47	84.90	46.3	9,489	0.49%	大買/
2024/06/17	72.1	82.28	50.3	82.60	83.00	21.7	8,790	0.25%
2024/06/14	55	77.69	60	77.93	77.50	-5	8,104	-0.06%
2024/06/13	135.3	73.50	239	75.41	77.50	-103.7	7,244	-1.43%	大買/大賣/鉅額交易
2024/06/12	54	68.34	63	68.93	70.50	-9	6,220	-0.14%
2024/06/11	3	63.27	4	64.18	64.10	-1	5,638	-0.02%
2024/06/07	5	64.98	20	66.25	64.20	-15	5,552	-0.27%
2024/06/06	7	63.73	1	63.60	64.00	6	5,449	0.11%
2024/06/05	9	64.58	10	64.90	63.20	-1	5,393	-0.02%
2024/06/04	8.1	65.69	5	66.70	65.20	3.1	5,358	0.06%
2024/06/03	41	66.50	3	66.50	66.90	38	5,298	0.72%
2024/05/31	2	64.15	7	63.33	62.60	-5	5,089	-0.10%
2024/05/30	6	66.00	11	65.98	64.20	-5	4,968	-0.10%
2024/05/29	1	67.20	1	67.20	66.80	0	4,792	0.00%
2024/05/28	12	67.79	14.5	67.99	67.60	-2.5	4,692	-0.05%
2024/05/27	49	68.47	44.3	68.32	69.10	4.7	4,452	0.11%
2024/05/24	41.1	65.98	25.2	65.18	67.00	15.9	3,872	0.41%
2024/05/23	10	62.46	4	61.25	61.10	6	3,425	0.18%
2024/05/22	26	60.23	40	62.56	61.80	-14	3,281	-0.43%
2024/05/21	29	59.78	23	59.45	59.10	6	2,995	0.20%
2024/05/20	24	58.38	29	57.81	58.40	-5	2,735	-0.18%
2024/05/17	13	58.13	27	57.40	58.80	-14	2,507	-0.56%
2024/05/16	0	0.00	2	54.20	53.50	-2	2,079	-0.10%
2024/05/15	0	0.00	1	53.10	52.50	-1	2,052	-0.05%
2024/05/14	4	52.90	0	0.00	52.90	4	2,057	0.19%
2024/05/10	2	52.25	0	0.00	52.40	2	2,055	0.10%
2024/05/09	0.1	52.80	2	52.95	52.60	-1.9	2,049	-0.09%
2024/05/07	1	53.10	10	52.85	53.20	-9	2,030	-0.44%
2024/05/06	0	0.00	1	54.10	53.80	-1	2,010	-0.05%
2024/05/03	2	54.30	1	55.00	54.00	1	1,997	0.05%
2024/04/30	12	55.53	2	55.70	55.30	10	1,960	0.51%
2024/04/29	6	55.47	7	55.19	56.10	-1	1,904	-0.05%
2024/04/26	0	0.00	4	53.70	54.00	-4	1,781	-0.22%
2024/04/25	1	52.70	3	53.07	53.00	-2	1,749	-0.11%
2024/04/23	2	51.20	3	52.00	51.50	-1	1,733	-0.06%
2024/04/22	0	0.00	7	51.20	51.20	-7	1,731	-0.40%
2024/04/19	1	51.80	2	52.10	52.00	-1	1,708	-0.06%
2024/04/18	3	53.70	10	54.26	53.60	-7	1,668	-0.42%
2024/04/17	2	51.65	1	54.90	54.70	1	1,607	0.06%
2024/04/15	5	53.00	0	0.00	52.40	5	1,507	0.33%
2024/04/11	2	52.70	1	52.90	52.90	1	1,468	0.07%
2024/04/10	1	53.30	28	53.82	53.20	-27	1,453	-1.86%
2024/04/08	17	52.34	0	0.00	52.50	17	1,390	1.22%
2024/04/03	15	52.82	0	0.00	53.10	15	1,373	1.09%
2024/04/02	1	53.90	3	53.13	53.20	-2	1,343	-0.15%
2024/03/28	0	0.00	2	51.90	51.50	-2	1,258	-0.16%
2024/03/27	1	51.80	0	0.00	51.90	1	1,258	0.08%
2024/03/26	2	52.60	0	0.00	51.90	2	1,255	0.16%
2024/03/25	2	53.00	2	53.50	53.00	0	1,245	0.00%
2024/03/22	4	52.80	0	0.00	52.50	4	1,215	0.33%
2024/03/21	1	53.00	1	53.00	53.00	0	1,217	0.00%
2024/03/20	2	53.00	9.3	53.32	52.70	-7.3	1,226	-0.59%
2024/03/19	0	0.00	1	52.20	52.50	-1	1,208	-0.08%
2024/03/18	0	0.00	8	51.70	52.20	-8	1,202	-0.67%
2024/03/14	4	50.65	0	0.00	51.00	4	1,209	0.33%
2024/03/13	4	51.60	0	0.00	51.30	4	1,215	0.33%
2024/03/12	0	52.60	8	52.62	52.50	-8	1,222	-0.66%
2024/03/11	1.3	51.77	0	0.00	51.70	1.3	1,231	0.11%
2024/03/08	5	52.34	10	52.26	51.60	-5	1,251	-0.40%
2024/03/07	6	52.62	2	52.85	51.70	4	1,225	0.33%
2024/03/06	0	0.00	1	52.30	52.40	-1	1,184	-0.08%
2024/03/05	3	52.67	6	52.60	52.60	-3	1,203	-0.25%
2024/03/04	2	54.10	3	53.33	53.20	-1	1,222	-0.08%
2024/03/01	0	0.00	5	53.16	53.10	-5	1,213	-0.41%
2024/02/29	4	52.63	3	52.47	52.10	1	1,194	0.08%
2024/02/27	9	54.07	1	53.00	53.00	8	1,180	0.68%
2024/02/26	16	54.29	19.6	54.50	54.80	-3.6	1,124	-0.32%
2024/02/23	1	52.60	5	52.80	51.50	-4	997	-0.40%
2024/02/22	0	0.00	0.1	52.40	52.60	-0.1	1,002	-0.01%
2024/02/20	4.5	52.19	4	51.90	51.80	0.5	983	0.05%
2024/02/19	11	53.08	13	52.84	52.90	-2	970	-0.21%
2024/02/16	12	52.02	1	51.80	52.20	11	943	1.17%
2024/02/15	0	0.00	1.5	51.10	51.20	-1.5	919	-0.17%
2024/02/05	1	49.90	0	0.00	49.95	1	909	0.11%
2024/02/02	1	50.70	0	0.00	50.40	1	904	0.11%
2024/02/01	0.5	51.20	2	51.35	50.90	-1.5	901	-0.17%
2024/01/31	1	51.21	3	51.30	51.20	-2	905	-0.22%
2024/01/30	0	0.00	2	51.45	51.20	-2	904	-0.22%
2024/01/29	0	0.00	1	51.40	51.50	-1	904	-0.11%
2024/01/25	67	51.74	0	0.00	51.50	67	909	7.36%
2024/01/24	28	51.70	3	51.87	51.80	25	904	2.77%
2024/01/23	5	51.30	3	51.60	51.50	2	903	0.22%
2024/01/22	3	51.00	3	51.00	51.40	0	892	0.00%
2024/01/19	1	50.00	0	0.00	49.55	1	869	0.12%
2024/01/18	1	49.35	0	0.00	49.30	1	862	0.12%
2024/01/17	1	49.65	1	49.35	49.35	0	863	0.00%
2024/01/16	2	50.20	0	0.00	50.20	2	854	0.23%
2024/01/12	1	51.00	0	0.00	50.80	1	865	0.12%
2024/01/11	0	0.00	1	50.70	51.00	-1	882	-0.11%
2024/01/09	0	0.00	1.1	50.70	50.50	-1.1	891	-0.12%
2024/01/08	1	50.80	0	0.00	50.80	1	899	0.11%
2024/01/05	2	50.90	0	0.00	50.80	2	899	0.22%
2024/01/03	1.7	51.29	0	0.00	51.10	1.7	900	0.19%
2024/01/02	13	51.62	3.1	52.09	51.60	9.9	900	1.10%
2023/12/29	1	52.10	0	0.00	52.10	1	896	0.11%
2023/12/28	1	52.20	8	52.26	52.10	-7	908	-0.77%
2023/12/27	4	52.28	0.1	52.90	52.20	3.9	911	0.43%
2023/12/26	2	52.90	7.1	53.37	52.80	-5.1	908	-0.56%
2023/12/25	1	52.30	0.2	52.55	52.50	0.8	882	0.09%
2023/12/22	2	52.30	7	52.60	52.20	-5	892	-0.56%
2023/12/21	3	51.60	0	52.30	52.30	3	889	0.34%
2023/12/20	1	51.80	0	0.00	51.80	1	897	0.11%
2023/12/19	2.1	51.77	0.1	51.80	52.00	2	890	0.22%
2023/12/15	6.1	52.33	5	52.26	52.10	1.1	917	0.12%
2023/12/14	0	0.00	3.2	51.35	51.50	-3.2	902	-0.35%
2023/12/13	0	0.00	0	50.90	50.70	0	904	0.00%
2023/12/12	1.4	50.66	0	0.00	50.60	1.4	902	0.16%
2023/12/11	0.2	50.90	0	0.00	50.50	0.2	910	0.02%
2023/12/08	2.2	50.85	0	0.00	50.60	2.2	908	0.24%
2023/12/07	3.9	50.97	1	50.70	50.70	2.9	893	0.33%
2023/12/06	1	51.60	1	51.70	51.70	0	877	0.00%
2023/12/05	4	51.88	0.1	52.50	52.40	3.9	870	0.45%
2023/12/04	2	52.50	1.1	52.61	52.30	0.9	850	0.11%
2023/12/01	1	52.60	0	0.00	52.60	1	876	0.11%
2023/11/30	1	52.80	1	53.40	53.30	0	871	0.00%
2023/11/28	0	0.00	1	51.70	51.70	-1	820	-0.12%
2023/11/27	0	0.00	0.2	52.00	51.80	-0.2	789	-0.02%
2023/11/24	2	52.75	0	0.00	52.40	2	791	0.25%
2023/11/22	0	0.00	1.1	52.96	53.00	-1.1	785	-0.14%
2023/11/21	4.2	53.20	3	53.43	53.10	1.2	777	0.15%
2023/11/15	5	51.44	0	0.00	51.50	5	756	0.66%
2023/11/13	6	50.72	0	0.00	51.10	6	761	0.79%
2023/11/10	7	50.59	1	50.70	50.10	6	763	0.79%
2023/11/09	0	0.00	0.3	50.50	51.10	-0.3	772	-0.03%
2023/11/08	2	50.85	0	0.00	50.60	2	791	0.25%
2023/11/07	1	50.90	0	0.00	51.20	1	793	0.13%
2023/11/06	2	51.45	9	51.63	51.70	-7	833	-0.84%
2023/11/03	3	50.87	1	50.90	50.80	2	847	0.24%
2023/11/02	8.2	50.35	1	50.40	50.40	7.2	868	0.83%
2023/11/01	0.3	49.25	0	0.00	49.05	0.3	906	0.03%
2023/10/31	1.3	50.31	1	48.80	48.80	0.3	963	0.03%
2023/10/30	0	0.00	1	50.00	49.95	-1	985	-0.10%
2023/10/25	0	0.00	1	51.40	51.20	-1	1,128	-0.09%
2023/10/24	1	50.40	2	50.08	50.40	-1	1,300	-0.08%
2023/10/23	0	0.00	4	49.60	49.95	-4	1,405	-0.28%
2023/10/20	3	49.40	0	0.00	49.70	3	1,431	0.21%
2023/10/19	1	50.30	0	0.00	50.90	1	1,460	0.07%
2023/10/17	1	51.40	1	51.00	51.00	0	1,477	0.00%
2023/10/16	0.9	51.50	0	0.00	51.20	0.9	1,510	0.06%
2023/10/12	0	0.00	0.1	52.40	52.70	-0.1	1,692	-0.01%
2023/10/11	0	0.00	0.3	52.30	52.20	-0.3	1,869	-0.01%
2023/10/06	1	51.90	0	0.00	52.30	1	2,002	0.05%
2023/10/03	0	0.00	2	52.70	52.10	-2	2,184	-0.09%
2023/10/02	4	52.50	0	0.00	52.80	4	2,207	0.18%
2023/09/25	0	0.00	2	54.05	53.50	-2	2,290	-0.09%
2023/09/19	2	55.95	0	0.00	55.30	2	2,263	0.09%
2023/09/18	0.1	56.30	0	0.00	55.60	0.1	2,284	0.00%
2023/09/15	1	56.70	2	56.40	56.40	-1	2,278	-0.04%
2023/09/14	0	0.00	3	56.10	56.50	-3	2,294	-0.13%
2023/09/12	1	54.30	0	0.00	54.20	1	2,362	0.04%
2023/09/11	0	0.00	10	54.40	53.90	-10	2,559	-0.39%
2023/09/08	1	54.80	1	54.80	54.50	0	2,633	0.00%
2023/09/06	2	55.05	1.1	55.02	55.20	0.9	2,851	0.03%
2023/09/04	0.2	56.70	0	0.00	56.80	0.2	2,930	0.01%
2023/09/01	2.2	56.56	0	0.00	56.70	2.2	2,990	0.07%
2023/08/31	2.6	56.27	1	56.20	56.30	1.6	3,111	0.05%
2023/08/30	1	56.30	0	0.00	56.30	1	3,132	0.03%
2023/08/28	2	55.45	0	0.00	55.20	2	3,150	0.06%
2023/08/24	3	56.30	1	56.30	56.40	2	3,163	0.06%
2023/08/23	2	55.65	0	0.00	55.70	2	3,176	0.06%
2023/08/17	0	0.00	2	55.70	56.20	-2	3,233	-0.06%
2023/08/16	2	55.00	0	0.00	55.40	2	3,232	0.06%
2023/08/15	1	55.20	0	0.00	55.10	1	3,228	0.03%
2023/08/14	2	55.20	2	54.60	54.30	0	3,226	0.00%
2023/08/11	6	56.18	0	0.00	56.30	6	3,214	0.19%
2023/08/10	1	55.80	10	56.00	56.10	-9	3,214	-0.28%
2023/08/09	6.4	57.73	0	0.00	57.10	6.4	3,175	0.20%
2023/08/07	4	57.90	0	0.00	58.10	4	3,147	0.13%
2023/08/04	4	58.65	15	58.45	58.30	-11	3,099	-0.35%
2023/08/02	1	60.20	0	0.00	59.80	1	3,046	0.03%
2023/08/01	1	61.00	0	0.00	60.70	1	3,018	0.03%
2023/07/31	2	61.55	3	62.40	61.00	-1	2,987	-0.03%
2023/07/28	8	62.61	4	62.75	62.50	4	2,941	0.14%
2023/07/27	13	63.41	18	63.71	63.50	-5	2,880	-0.17%
2023/07/26	11	62.11	18	62.81	62.50	-7	2,717	-0.26%
2023/07/25	5	60.62	0	0.00	61.60	5	2,619	0.19%
2023/07/24	4	60.83	2.1	60.21	59.60	1.9	2,601	0.07%
2023/07/21	1	61.40	0	0.00	61.70	1	2,578	0.04%
2023/07/20	2	62.05	2	62.65	62.40	0	2,575	0.00%
2023/07/19	0	0.00	0.1	62.30	61.50	-0.1	2,567	0.00%
2023/07/18	8.1	61.61	2.1	61.88	61.10	6.1	2,588	0.23%
2023/07/17	15	63.53	5	63.58	63.70	10	2,528	0.40%
2023/07/14	4.1	63.38	20	63.87	64.60	-15.9	2,461	-0.65%
2023/07/13	10	62.70	4	63.28	61.50	6	2,316	0.26%
2023/07/12	3	62.80	3.1	62.73	62.30	-0.1	2,218	0.00%
2023/07/11	0	0.00	21.3	62.57	62.30	-21.3	2,204	-0.96%
2023/07/10	0.1	61.50	0	0.00	60.70	0.1	2,166	0.00%
2023/07/07	2.1	60.65	0	0.00	61.00	2.1	2,183	0.09%
2023/07/06	2	60.30	1	60.60	60.50	1	2,212	0.05%
2023/07/05	1	60.80	0	0.00	60.60	1	2,375	0.04%
2023/07/04	17.2	61.96	2	62.60	62.10	15.2	2,629	0.58%
2023/07/03	1	61.40	0	0.00	61.40	1	2,750	0.04%
2023/06/30	1	60.00	1.4	60.12	60.10	-0.4	2,905	-0.01%
2023/06/28	1	60.20	2	60.40	60.00	-1	2,986	-0.03%
2023/06/27	1	59.90	1	59.60	59.50	0	3,000	0.00%
2023/06/26	1	60.20	0	0.00	60.30	1	3,026	0.03%
2023/06/20	0	0.00	4	61.95	61.40	-4	3,038	-0.13%
2023/06/19	1	62.00	1	62.40	61.80	0	3,077	0.00%
2023/06/16	2.5	63.40	3	63.37	62.70	-0.6	3,065	-0.02%
2023/06/15	19.1	64.07	25	64.12	63.60	-5.9	3,029	-0.20%
2023/06/14	23	62.68	3.1	62.44	62.60	20	2,849	0.70%
2023/06/13	6	63.08	22	62.89	63.10	-16	2,779	-0.58%
2023/06/12	16	60.78	0	0.00	60.20	16	2,573	0.62%
2023/06/09	0	0.00	28	61.53	61.40	-28	2,556	-1.10%
2023/06/08	2	60.20	2.2	61.17	59.90	-0.2	2,505	-0.01%
2023/06/07	1	61.50	1	61.90	61.70	0	2,473	0.00%
2023/06/06	7.1	62.58	98.1	62.87	61.30	-91	2,440	-3.73%
2023/06/05	2	60.90	4	60.83	60.70	-2	2,352	-0.09%
2023/06/02	0	0.00	1	60.20	60.30	-1	2,353	-0.04%
2023/06/01	1	59.80	3.3	59.70	60.20	-2.3	2,355	-0.10%
2023/05/31	2	59.20	3	59.53	59.70	-1	2,353	-0.04%
2023/05/30	8	58.99	1.1	59.48	58.90	6.9	2,352	0.29%
2023/05/29	0.1	59.90	13.1	59.46	59.90	-13	2,370	-0.55%
2023/05/26	99	59.40	11	60.03	58.70	88	2,372	3.71%
2023/05/25	2	58.70	1	58.70	58.70	1	2,320	0.04%
2023/05/22	1	57.80	0.2	57.90	57.70	0.8	2,352	0.03%
2023/05/19	12	57.92	1.2	57.54	57.50	10.8	2,359	0.46%
2023/05/18	2	57.75	0	0.00	57.60	2	2,382	0.08%
2023/05/17	1	57.50	0	0.00	57.50	1	2,400	0.04%
2023/05/15	1	56.40	0.1	56.50	56.40	0.9	2,397	0.04%
2023/05/11	2	56.20	26.3	56.02	55.90	-24.3	2,433	-1.00%
2023/05/10	3	57.17	2	57.10	57.20	1	2,446	0.04%
2023/05/09	3	57.13	3.3	56.82	56.80	-0.3	2,464	-0.01%
2023/05/08	3	57.93	0	0.00	57.70	3	2,472	0.12%
2023/05/05	1	57.80	0	0.00	57.90	1	2,495	0.04%
2023/05/04	3	57.67	0	0.00	57.50	3	2,539	0.12%
2023/05/03	1	58.00	0	0.00	57.90	1	2,589	0.04%
2023/05/02	0	0.00	2	58.50	58.50	-2	2,611	-0.08%
2023/04/28	3	57.23	0	0.00	57.30	3	2,637	0.11%
2023/04/27	2.1	56.89	30	56.62	56.60	-27.9	2,637	-1.06%
2023/04/26	3.2	55.99	0	0.00	56.50	3.2	2,637	0.12%
2023/04/25	1	57.70	1.1	56.87	56.40	-0.1	2,683	0.00%
2023/04/24	3	57.77	1	58.00	57.90	2	2,671	0.07%
2023/04/21	4	58.93	5.1	59.53	57.90	-1.1	2,680	-0.04%
2023/04/20	40	58.97	3	59.10	58.60	37	2,732	1.36%
2023/04/19	2	59.90	2	60.35	59.70	0	2,712	0.00%
2023/04/18	8	61.14	1	61.19	60.50	7	2,694	0.26%
2023/04/17	3	62.03	0	0.00	61.70	3	2,686	0.11%
2023/04/14	1.1	61.76	1	61.10	62.20	0.1	2,659	0.00%
2023/04/13	10.1	61.65	0	0.00	61.40	10.1	2,611	0.39%
2023/04/12	10.2	61.93	2.2	62.43	62.40	8	2,608	0.31%
2023/04/11	4.1	62.82	0	0.00	62.70	4.1	2,567	0.16%
2023/04/10	15.2	63.24	20.4	63.76	63.10	-5.2	2,529	-0.21%
2023/04/07	8.5	63.90	9.1	63.85	64.10	-0.6	2,376	-0.02%
2023/04/06	9.1	61.99	40	62.27	62.30	-30.9	2,106	-1.47%
2023/03/31	34	60.76	28	61.07	61.80	6	1,966	0.31%
2023/03/30	1	60.10	0.1	59.50	60.00	0.9	1,858	0.05%
2023/03/28	0	0.00	3	58.97	58.30	-3	1,901	-0.16%
2023/03/27	1	60.00	3	59.70	59.60	-2	1,920	-0.10%
2023/03/24	3	59.60	1	59.60	59.10	2	1,936	0.10%
2023/03/23	1	59.80	0	0.00	59.50	1	2,065	0.05%
2023/03/22	0.2	59.10	2	59.60	59.20	-1.8	2,227	-0.08%
2023/03/21	0	0.00	3	58.93	58.80	-3	2,304	-0.13%
2023/03/20	1.1	58.51	3	58.67	58.50	-1.9	2,330	-0.08%
2023/03/17	3	58.10	4	58.50	58.00	-1	2,435	-0.04%
2023/03/16	0	0.00	5.3	57.05	56.70	-5.3	2,529	-0.21%
2023/03/15	0	57.80	0	0.00	57.80	0	2,675	0.00%
2023/03/14	0	57.30	5	57.82	57.60	-5	3,057	-0.16%
2023/03/13	1	57.40	1	57.40	57.60	0	3,461	0.00%
2023/03/10	9	57.90	2	58.30	56.80	7	3,538	0.20%
2023/03/09	0	58.30	2	59.35	58.30	-2	3,614	-0.06%
2023/03/08	3.2	58.75	8	58.33	59.10	-4.8	3,615	-0.13%
2023/03/07	3	58.13	0.1	58.10	58.20	2.9	3,604	0.08%
2023/03/06	0	57.70	0	0.00	57.70	0	3,609	0.00%
2023/03/01	4	55.88	3	55.80	55.90	1	3,659	0.03%
2023/02/24	7	56.84	0	0.00	56.60	7	3,676	0.19%
2023/02/23	41	57.70	0	57.40	57.50	41	3,691	1.11%
2023/02/22	4	57.43	1	57.30	57.30	3	3,782	0.08%
2023/02/21	1	58.41	1	58.60	58.60	0	3,924	0.00%
2023/02/20	3	57.77	0	0.00	58.10	3	4,138	0.07%
2023/02/17	0	57.80	0	0.00	57.20	0	4,359	0.00%
2023/02/16	2.5	57.32	3	58.00	57.80	-0.5	4,429	-0.01%
2023/02/14	1	58.50	0	0.00	58.30	1	4,547	0.02%
2023/02/13	1	58.80	1	58.50	58.50	0	4,601	0.00%
2023/02/10	0	0.00	7	59.60	58.40	-7	4,685	-0.15%
2023/02/09	7	59.60	3	59.60	59.40	4	4,749	0.08%
2023/02/08	0	0.00	2	60.10	60.10	-2	4,798	-0.04%
2023/02/07	5	58.60	0	0.00	59.80	5	4,804	0.10%
2023/02/06	2	58.75	0	0.00	58.60	2	4,819	0.04%
2023/02/03	11	59.89	1	60.10	59.50	10	4,834	0.21%
2023/02/02	0	0.00	11	60.40	60.40	-11	4,846	-0.23%
2023/02/01	0.1	59.50	4.1	60.00	59.60	-4	4,895	-0.08%
2023/01/31	0	0.00	2	58.90	59.10	-2	4,984	-0.04%
2023/01/30	3	58.50	3	58.60	58.80	0	5,037	0.00%
2023/01/17	0	0.00	1	57.00	57.00	-1	5,154	-0.02%
2023/01/16	1	57.60	8	57.03	57.00	-7	5,244	-0.13%
2023/01/13	6	57.57	7	57.96	57.20	-1	5,306	-0.02%
2023/01/12	0	58.20	0	0.00	57.30	0	5,512	0.00%
2023/01/11	1	58.00	0	0.00	57.80	1	5,721	0.02%
2023/01/10	12	58.69	13	58.81	58.00	-1	5,901	-0.02%
2023/01/09	14	57.02	0	0.00	57.10	14	5,844	0.24%
2023/01/06	12	56.13	5	56.12	56.30	7	5,879	0.12%
2023/01/05	8	57.13	61	56.86	56.20	-53	5,933	-0.89%
2023/01/04	11	57.33	0	0.00	57.00	11	5,966	0.18%
2022/12/30	2	57.95	2	57.30	56.30	0	6,038	0.00%
2022/12/29	1	56.20	0	0.00	56.20	1	6,080	0.02%
2022/12/28	0	0.00	2	56.60	56.20	-2	6,134	-0.03%
2022/12/27	4	58.28	0	0.00	58.10	4	6,145	0.07%
2022/12/26	2	57.60	2	57.00	57.10	0	6,150	0.00%
2022/12/23	0	0.00	2	58.15	57.50	-2	6,178	-0.03%
2022/12/22	7	60.31	2	59.40	59.20	5	6,195	0.08%
2022/12/21	1	59.00	0	0.00	58.90	1	6,212	0.02%
2022/12/20	18	58.74	19	59.18	58.60	-1	6,247	-0.02%
2022/12/19	2	61.10	3	60.80	60.50	-1	6,242	-0.02%
2022/12/16	3.1	60.65	3	60.70	60.80	0.1	6,246	0.00%
2022/12/15	3	62.23	1.3	62.29	61.80	1.7	6,224	0.03%
2022/12/14	15.1	62.65	11	62.27	62.90	4.1	6,129	0.07%
2022/12/13	4	61.50	16	61.15	61.10	-12	5,947	-0.20%
2022/12/12	4	59.83	0	0.00	60.00	4	5,833	0.07%
2022/12/09	9	60.61	5	60.56	60.20	4	5,812	0.07%
2022/12/08	10	59.56	2	57.20	59.30	8	5,715	0.14%
2022/12/07	16.1	59.15	83	60.45	58.20	-67	5,637	-1.19%
2022/12/06	24	63.35	36	62.27	61.30	-12	5,547	-0.22%
2022/12/05	43	62.21	45.2	62.11	63.90	-2.2	5,209	-0.04%
2022/12/02	1	57.31	12.2	57.68	58.10	-11.2	4,856	-0.23%
2022/12/01	89	56.61	8	56.99	56.50	81	4,871	1.66%
2022/11/30	0	0.00	2	55.60	55.80	-2	4,902	-0.04%
2022/11/29	1	55.00	1	54.60	55.20	0	4,936	0.00%
2022/11/28	2	53.75	4	53.68	54.00	-2	4,952	-0.04%
2022/11/25	3	54.83	0	0.00	54.10	3	4,984	0.06%
2022/11/23	1	54.80	5.2	55.28	54.40	-4.2	5,081	-0.08%
2022/11/22	3.2	54.66	0.1	54.90	54.50	3.1	5,155	0.06%
2022/11/21	2.1	56.10	3.1	56.04	55.50	-1	5,267	-0.02%
2022/11/18	11	57.79	61.1	56.53	56.70	-50.1	5,452	-0.92%
2022/11/17	16	58.66	12.1	58.49	58.50	4	5,424	0.07%
2022/11/16	9	57.94	47	57.76	58.20	-38	5,389	-0.71%
2022/11/15	56	56.84	10.1	56.95	57.10	45.9	5,330	0.86%
2022/11/14	26	55.47	14.1	55.41	55.60	11.9	5,891	0.20%
2022/11/11	3	54.47	10	54.36	54.50	-7	6,061	-0.12%
2022/11/10	2	52.30	3	52.30	52.40	-1	6,202	-0.02%
2022/11/09	3	53.00	5	53.40	53.10	-2	6,539	-0.03%
2022/11/08	33	53.07	9	53.43	52.30	24	6,793	0.35%
2022/11/07	8	52.70	0.1	53.00	52.60	7.9	6,850	0.12%
2022/11/04	1.1	52.59	5	52.44	52.60	-3.9	6,993	-0.06%
2022/11/03	0	0.00	2	51.55	51.60	-2	7,095	-0.03%
2022/11/01	7	50.21	4	50.48	50.70	3	7,761	0.04%
2022/10/31	5	50.34	5	50.30	49.80	0	8,098	0.00%
2022/10/28	13	50.37	10	49.82	49.50	3	8,474	0.04%
2022/10/27	7	52.50	7	52.69	52.50	0	8,667	0.00%
2022/10/26	2	51.65	2	51.25	51.40	0	8,628	0.00%
2022/10/25	11	51.53	16	51.33	51.10	-5	8,636	-0.06%
2022/10/24	20	51.30	2	51.50	50.80	18	8,559	0.21%
2022/10/21	3	50.67	1	50.10	50.10	2	8,563	0.02%
2022/10/20	10	51.35	112.1	51.61	50.80	-102.1	8,566	-1.19%	大賣/鉅額交易
2022/10/19	20.1	51.07	11.1	51.04	51.60	9	8,356	0.11%
2022/10/18	9.2	49.33	13	49.59	49.90	-3.9	8,178	-0.05%
2022/10/17	45.1	47.21	0	0.00	48.40	45.1	8,043	0.56%
2022/10/14	3	49.07	1	48.75	48.95	2	8,153	0.02%
2022/10/13	7	49.16	1.1	48.14	46.60	5.9	8,311	0.07%
2022/10/12	10	50.20	0	0.00	50.10	10	8,592	0.12%
2022/10/11	0	50.67	0	0.00	50.10	0	8,908	0.00%
2022/10/07	1.1	54.48	1	53.40	53.40	0.1	9,404	0.00%
2022/10/06	2	55.20	6	55.25	55.30	-4	9,586	-0.04%
2022/10/05	62	56.91	1	54.10	54.20	61	9,688	0.63%
2022/10/04	0	0.00	3	54.80	55.20	-3	9,708	-0.03%
2022/10/03	3	53.00	0	0.00	53.00	3	9,821	0.03%
2022/09/30	9	52.03	0	0.00	54.40	9	9,874	0.09%
2022/09/29	0	0.00	2	54.10	53.60	-2	9,945	-0.02%
2022/09/28	5	55.30	12	53.41	52.70	-7	10,045	-0.07%
2022/09/27	3	56.50	0	0.00	56.30	3	10,060	0.03%
2022/09/26	0.2	56.63	0.5	56.20	56.20	-0.3	10,088	0.00%
2022/09/23	1	61.80	3	61.80	60.30	-2	10,192	-0.02%
2022/09/22	1	62.20	0	0.00	62.20	1	10,330	0.01%
2022/09/21	1	63.30	0	0.00	62.20	1	10,641	0.01%
2022/09/20	1	63.70	1	64.30	64.30	0	11,062	0.00%
2022/09/19	0	0.00	2	63.40	63.30	-2	11,353	-0.02%
2022/09/16	1	64.00	0	0.00	63.90	1	11,420	0.01%
2022/09/15	3.5	65.56	0	0.00	65.00	3.5	11,493	0.03%
2022/09/14	1	64.85	0.1	65.50	65.80	1	11,567	0.01%
2022/09/13	7	67.24	6.1	67.71	66.80	0.9	11,650	0.01%
2022/09/12	2	66.25	2	65.90	66.30	0	11,760	0.00%
2022/09/08	3	64.57	1	64.20	64.30	2	11,899	0.02%
2022/09/07	5	63.68	6.1	64.17	63.20	-1.1	12,438	-0.01%
2022/09/06	5.2	67.15	1	66.80	65.70	4.2	12,510	0.03%
2022/09/05	2	67.60	55.2	67.48	66.80	-53.2	12,612	-0.42%
2022/09/02	3	68.67	4.1	68.63	68.50	-1.1	12,673	-0.01%
2022/09/01	4.3	69.02	1.1	68.70	68.30	3.2	12,811	0.02%
2022/08/31	6	69.00	10.1	69.31	70.20	-4.1	13,111	-0.03%
2022/08/30	2	70.10	1	70.50	70.00	1	13,538	0.01%
2022/08/29	1	69.80	10	69.79	69.60	-9	13,890	-0.06%
2022/08/26	24.5	73.08	3.3	72.99	72.20	21.2	13,913	0.15%
2022/08/25	8	73.63	9	72.94	72.20	-1	13,962	-0.01%
2022/08/24	2	70.99	2.1	70.41	70.90	-0.1	13,922	0.00%
2022/08/23	12	70.05	8	70.26	70.60	4	14,184	0.03%
2022/08/22	7.1	70.31	8.3	70.10	70.20	-1.2	14,231	-0.01%
2022/08/19	139.4	75.11	119.4	75.00	71.30	20	14,504	0.14%	大買/大賣/
2022/08/18	24	70.99	10.1	71.49	72.50	13.9	14,848	0.09%
2022/08/17	10.2	70.35	7	70.24	69.40	3.2	14,996	0.02%
2022/08/16	17.1	72.31	12.1	73.14	72.50	5	14,797	0.03%
2022/08/15	10.2	71.21	31	70.25	69.80	-20.9	14,531	-0.14%
2022/08/12	7.2	69.01	6	68.95	68.60	1.2	14,503	0.01%
2022/08/11	25.1	67.23	18.1	68.00	68.60	7	14,578	0.05%
2022/08/10	8	66.41	27	67.58	65.80	-19	14,445	-0.13%
2022/08/09	13	69.15	14	68.99	68.30	-1	14,327	-0.01%
2022/08/08	22	67.49	24.3	68.86	69.40	-2.3	14,183	-0.02%
2022/08/05	20	67.84	23	68.19	68.00	-3	13,670	-0.02%
2022/08/04	14	66.19	26.3	66.50	66.70	-12.3	13,321	-0.09%
2022/08/03	20.2	63.83	8	64.10	63.40	12.2	12,921	0.09%
2022/08/02	7	63.70	6	63.38	65.20	1	12,660	0.01%
2022/08/01	4	65.10	5	64.90	65.20	-1	12,582	-0.01%
2022/07/29	3	63.67	1	63.80	63.70	2	12,519	0.02%
2022/07/28	10.3	64.34	4	63.98	63.40	6.3	12,481	0.05%
2022/07/27	1	62.78	1	64.00	64.70	0	12,393	0.00%
2022/07/26	2.1	63.89	0	0.00	63.60	2.1	12,340	0.02%
2022/07/25	2	64.90	0	0.00	65.00	2	12,336	0.02%
2022/07/22	4	64.93	3	65.30	64.80	1	12,319	0.01%
2022/07/21	5	64.92	9	64.92	64.50	-4	12,297	-0.03%
2022/07/20	18.2	68.54	11	68.73	67.70	7.2	12,165	0.06%
2022/07/19	83.1	70.90	19	70.11	68.20	64.1	12,041	0.53%
2022/07/18	28	73.62	23	73.70	73.10	5	11,810	0.04%
2022/07/15	31	70.42	94.3	71.53	73.10	-63.3	11,576	-0.55%
2022/07/14	32	64.85	24	65.53	66.50	8	11,220	0.07%
2022/07/13	5	62.94	33.2	61.86	63.20	-28.2	11,038	-0.26%
2022/07/12	5.1	59.11	1	58.72	59.40	4	10,898	0.04%
2022/07/11	37	58.42	8.1	58.32	59.40	28.9	10,872	0.27%
2022/07/08	1	57.20	1	56.80	56.30	0	10,833	0.00%
2022/07/07	4	54.50	5	55.38	55.60	-1	10,796	-0.01%
2022/07/06	2.1	55.19	3	54.10	53.90	-1	10,715	-0.01%
2022/07/05	5.2	58.26	1.1	58.05	58.40	4.1	10,618	0.04%
2022/07/04	1.2	58.89	13	58.58	56.80	-11.8	10,582	-0.11%
2022/07/01	7	60.66	25	62.48	59.40	-18	10,631	-0.17%
2022/06/30	5	64.29	8	65.04	63.30	-3	10,584	-0.03%
2022/06/29	31.1	68.33	19	66.36	66.50	12.1	10,453	0.12%
2022/06/28	40	70.26	38.1	70.64	71.40	2	10,183	0.02%
2022/06/27	17	68.22	36.3	68.76	69.90	-19.3	9,902	-0.20%
2022/06/23	1	63.60	2	63.00	63.10	-1	9,877	-0.01%
2022/06/22	1	61.80	10	63.60	62.00	-9	10,135	-0.09%
2022/06/21	9	63.12	3	64.27	64.40	6	10,441	0.06%
2022/06/20	15.1	62.64	7	63.03	61.60	8.1	10,524	0.08%
2022/06/17	6.1	64.46	9	64.61	65.80	-2.9	10,362	-0.03%
2022/06/16	62	68.90	61	68.96	64.30	1	10,177	0.01%
2022/06/15	8	67.74	3.1	67.45	67.00	4.9	9,586	0.05%
2022/06/14	29	65.04	18	64.86	67.60	11	9,460	0.12%
2022/06/13	1.1	65.91	2.1	65.78	65.10	-1	9,228	-0.01%
2022/06/10	17	67.42	9.1	67.25	67.10	7.9	9,109	0.09%
2022/06/09	11.2	66.43	16.1	67.49	68.40	-4.9	8,926	-0.05%
2022/06/08	27	66.76	28	66.66	66.00	-1	8,562	-0.01%
2022/06/07	25	65.39	35.5	64.27	65.50	-10.5	8,035	-0.13%
2022/06/06	17.3	61.44	2	61.15	61.20	15.3	7,640	0.20%
2022/06/02	6.2	64.04	14	63.90	63.70	-7.8	7,519	-0.10%
2022/06/01	10	62.44	7	62.61	63.10	3	7,329	0.04%
2022/05/31	35.1	61.97	33	61.98	61.60	2.1	7,145	0.03%
2022/05/30	6.1	64.89	5	64.42	63.70	1.1	6,817	0.02%
2022/05/27	10	64.72	32	65.88	64.60	-22	6,655	-0.33%
2022/05/26	132	67.48	175.1	67.82	65.30	-43.1	6,233	-0.69%	大買/大賣/
2022/05/25	25	64.86	14	64.74	66.20	11	5,104	0.22%
2022/05/24	5	60.66	43	60.24	60.20	-38	4,716	-0.81%
2022/05/23	5.1	61.46	15	61.26	60.70	-9.9	4,638	-0.21%
2022/05/20	42	60.28	47	60.45	60.50	-5	4,546	-0.11%
2022/05/19	47	57.92	23	59.45	60.10	24	4,270	0.56%
2022/05/18	10	56.58	7	57.21	57.70	3	4,055	0.07%
2022/05/13	1	52.30	1	52.80	53.30	0	3,986	0.00%
2022/05/03	2	56.35	1	56.50	55.40	1	3,900	0.03%
2022/04/29	5	55.76	0	0.00	55.50	5	3,892	0.13%
2022/04/28	1	54.00	2	54.10	54.30	-1	3,846	-0.03%
2022/04/27	8	51.24	2	51.90	52.60	6	3,823	0.16%
2022/04/25	3	54.87	1	55.00	53.70	2	3,763	0.05%
2022/04/22	7	59.21	17	58.78	58.60	-10	3,698	-0.27%
2022/04/21	19	60.14	5	60.10	60.30	14	3,602	0.39%
2022/04/20	19	59.44	24	59.42	59.20	-5	3,473	-0.14%
2022/04/19	1	55.90	2	56.50	56.40	-1	3,318	-0.03%
2022/04/18	0	0.00	6	54.50	54.80	-6	3,298	-0.18%
2022/04/15	4	55.28	4	54.93	55.50	0	3,293	0.00%
2022/04/14	17	57.42	1	56.70	57.80	16	3,281	0.49%
2022/04/13	0	0.00	1	56.60	56.10	-1	3,256	-0.03%
2022/04/12	1	54.80	0	0.00	55.00	1	3,275	0.03%
2022/04/11	0	0.00	2	56.00	56.10	-2	3,313	-0.06%
2022/04/08	11	57.09	2	57.10	57.50	9	3,435	0.26%
2022/04/07	12	57.93	5	57.22	55.90	7	3,987	0.18%
2022/04/06	61	60.53	14.1	60.52	60.80	46.9	4,099	1.14%
2022/04/01	3	58.13	2	58.75	59.00	1	4,078	0.02%
2022/03/31	1	58.50	1	59.60	58.90	0	4,056	0.00%
2022/03/30	17.2	60.22	10	60.12	59.80	7.2	3,981	0.18%
2022/03/29	260	58.81	13	59.13	59.30	247	3,792	6.51%	大買/鉅額交易
2022/03/28	22	60.51	19.8	60.88	60.70	2.2	3,654	0.06%
2022/03/25	18	60.74	13.1	60.87	59.50	4.9	3,423	0.14%
2022/03/24	52	59.40	71	59.08	59.90	-19	3,069	-0.62%
2022/03/23	4	55.25	33	57.41	57.60	-29	2,659	-1.09%
2022/03/22	1	51.90	2	52.10	52.40	-1	2,457	-0.04%
2022/03/21	2	51.70	0	0.00	51.90	2	2,441	0.08%
2022/03/18	2	51.65	2	51.95	51.70	0	2,443	0.00%
2022/03/17	3	51.97	6	52.23	51.80	-3	2,442	-0.12%
2022/03/16	1	49.25	0	0.00	49.25	1	2,392	0.04%
2022/03/09	0	0.00	1	48.70	48.65	-1	2,385	-0.04%
2022/03/08	1	48.95	0	0.00	48.10	1	2,389	0.04%
2022/03/07	1	49.00	0	0.00	49.05	1	2,382	0.04%
2022/03/04	0	0.00	4	51.10	50.70	-4	2,372	-0.17%
2022/03/03	0	0.00	0	51.40	51.70	0	2,378	0.00%
2022/03/02	3	51.00	1	51.90	51.20	2	2,384	0.08%
2022/02/25	5	49.90	0	0.00	49.80	5	2,364	0.21%
2022/02/24	0	0.00	10	50.30	49.60	-10	2,376	-0.42%
2022/02/22	3	50.33	0	0.00	50.40	3	2,381	0.13%
2022/02/21	1	51.40	4	51.30	51.50	-3	2,377	-0.13%
2022/02/18	4	51.73	0	0.00	52.30	4	2,385	0.17%
2022/02/17	1	53.10	0	0.00	52.20	1	2,387	0.04%
2022/02/16	2	53.45	2	53.15	53.30	0	2,361	0.00%
2022/02/11	5	52.32	0	0.00	52.00	5	2,306	0.22%
2022/02/09	1	52.10	1	52.50	53.20	0	2,290	0.00%
2022/02/08	0	0.00	1.2	50.31	50.50	-1.2	2,252	-0.05%
2022/01/26	0	0.00	2.1	49.01	49.05	-2.1	2,270	-0.09%
2022/01/25	0	0.00	1	49.80	48.85	-1	2,276	-0.04%
2022/01/24	5	49.25	4	49.43	49.90	1	2,283	0.04%
2022/01/21	4	51.00	2	50.90	50.60	2	2,272	0.09%
2022/01/20	1	51.00	0	0.00	51.80	1	2,271	0.04%
2022/01/18	0	0.00	0.3	52.00	51.30	-0.3	2,263	-0.01%
2022/01/17	1	51.50	1	52.00	51.70	0	2,262	0.00%
2022/01/14	2	50.55	1	50.10	50.50	1	2,248	0.04%
2022/01/13	1	51.40	0	0.00	51.40	1	2,234	0.04%
2022/01/12	1	52.80	7	51.60	51.50	-6	2,225	-0.27%
2022/01/11	1	51.99	0	0.00	51.80	1	2,192	0.05%
2022/01/10	0	0.00	3	53.50	53.10	-3	2,165	-0.14%
2022/01/07	2	53.45	0	0.00	52.10	2	2,149	0.09%
2022/01/06	15	55.54	12	54.98	54.50	3	2,090	0.14%
2022/01/05	4	55.33	0	0.00	54.60	4	2,008	0.20%
2022/01/04	0	0.00	3	56.53	55.60	-3	1,945	-0.15%
2022/01/03	9	58.33	10	58.47	57.40	-1	1,873	-0.05%
2021/12/30	38	59.96	44	59.42	58.30	-6	1,699	-0.36%
2021/12/29	28	56.91	32.6	57.32	57.80	-4.6	1,093	-0.42%
2021/12/28	5	53.12	16.2	52.70	52.60	-11.2	826	-1.36%
2021/12/27	5	51.30	6	51.33	50.90	-1	727	-0.14%
2021/12/23	1	49.60	0	0.00	49.20	1	717	0.14%
2021/12/20	2	48.10	1	48.50	48.25	1	734	0.14%
2021/12/17	1	48.40	0	0.00	48.40	1	747	0.13%
2021/12/14	1	49.10	5	48.80	48.75	-4	775	-0.52%
2021/12/08	1	50.50	2	50.50	50.30	-1	802	-0.12%
2021/12/07	1	49.70	0	0.00	50.00	1	808	0.12%
2021/12/06	0.1	49.90	0	0.00	49.95	0.1	835	0.02%
2021/12/03	0	0.00	0.1	50.40	50.00	-0.1	885	-0.02%
2021/12/02	1	49.50	0	0.00	49.45	1	941	0.11%
2021/12/01	1	50.90	1	50.70	50.70	0	1,114	0.00%
2021/11/30	3	50.00	0.1	50.40	49.85	2.9	1,337	0.22%
2021/11/26	5	50.35	3	49.40	49.30	2	1,415	0.14%
2021/11/25	1	51.50	2	51.70	50.90	-1	1,429	-0.07%
2021/11/24	1	51.10	4	51.70	51.40	-3	1,473	-0.20%
2021/11/23	6	51.20	0	0.00	50.50	6	1,488	0.40%
2021/11/22	1	52.50	3	52.87	52.70	-2	1,536	-0.13%
2021/11/18	6	52.28	2	51.95	52.00	4	1,594	0.25%
2021/11/17	2	51.70	7	52.54	52.70	-5	1,597	-0.31%
2021/11/16	3	52.07	2	51.55	51.50	1	1,589	0.06%
2021/11/15	0	0.00	1	52.40	52.50	-1	1,588	-0.06%
2021/11/11	9	51.29	0	0.00	50.60	9	1,585	0.57%
2021/11/10	0	0.00	4	51.30	51.20	-4	1,594	-0.25%
2021/11/05	0.4	50.50	0	0.00	50.60	0.4	1,629	0.02%
2021/11/04	5	50.80	0.4	50.41	50.50	4.6	1,642	0.28%
2021/11/03	0	0.00	0.1	49.00	49.60	-0.1	1,666	0.00%
2021/10/15	1	48.45	1	48.10	48.15	0	2,530	0.00%
2021/10/12	1	45.60	0	0.00	45.60	1	2,613	0.04%
2021/10/08	0	0.00	0.1	47.40	47.15	-0.1	2,623	0.00%
2021/10/04	2	48.20	3	45.80	45.90	-1	2,696	-0.04%
2021/09/29	0	0.00	5	50.30	49.75	-5	2,881	-0.17%
2021/09/27	4	51.05	0	0.00	50.80	4	2,918	0.14%
2021/09/24	2	51.70	0	0.00	51.20	2	2,921	0.07%
2021/09/23	2	50.50	3	51.13	51.20	-1	2,926	-0.03%
2021/09/22	1	49.30	0	0.00	49.65	1	2,927	0.03%
2021/09/17	0	0.00	7	50.66	51.20	-7	2,914	-0.24%
2021/09/15	1	49.95	0	0.00	50.90	1	2,911	0.03%
2021/09/14	1	51.30	0	0.00	51.20	1	2,905	0.03%
2021/09/13	1	51.20	0	0.00	51.20	1	2,899	0.03%
2021/09/08	4	51.47	0	0.00	50.90	4	2,858	0.14%
2021/09/07	2	53.60	8	53.68	54.20	-6	2,807	-0.21%
2021/09/06	42	56.71	7	54.96	55.30	35	2,749	1.27%
2021/09/03	4	55.10	35.8	56.95	57.50	-31.8	2,570	-1.24%
2021/09/02	4	53.68	1	52.50	52.30	3	2,345	0.13%
2021/09/01	0	0.00	5	56.32	56.40	-5	2,292	-0.22%
2021/08/30	1	55.40	16	55.36	55.60	-15	2,223	-0.67%
2021/08/27	3	53.50	2	54.30	53.70	1	2,174	0.05%
2021/08/26	1	54.10	1.1	53.55	54.50	-0.1	2,144	0.00%
2021/08/25	0	0.00	7	54.73	54.90	-7	2,079	-0.34%
2021/08/24	1	49.95	3.1	50.59	49.95	-2.1	2,006	-0.11%
2021/08/23	1	50.40	3	50.20	50.20	-2	2,001	-0.10%
2021/08/20	0	0.00	0.8	48.61	48.40	-0.8	1,993	-0.04%
2021/08/18	4	49.45	0	0.00	50.40	4	1,972	0.20%
2021/08/17	4	49.45	0	0.00	48.30	4	1,963	0.20%
2021/08/16	2	50.10	8	50.31	50.90	-6	1,946	-0.31%
2021/08/13	2	52.05	0	0.00	51.10	2	1,936	0.10%
2021/08/12	6	53.28	0	0.00	53.70	6	1,918	0.31%
2021/08/11	2	55.20	7	52.59	52.70	-5	1,911	-0.26%
2021/08/09	16	56.81	15	55.96	55.30	1	1,899	0.05%
2021/08/06	11	58.21	16	57.62	57.30	-5	1,863	-0.27%
2021/08/05	18	56.66	21	56.48	57.10	-3	1,769	-0.17%
2021/08/04	8	57.34	12	57.18	57.00	-4	1,742	-0.23%
2021/08/03	4	53.53	3	53.40	53.80	1	1,617	0.06%
2021/08/02	0	0.00	4	50.90	50.70	-4	1,588	-0.25%
2021/07/29	2	49.78	0	0.00	50.10	2	1,579	0.13%
2021/07/28	1	50.00	1	49.60	50.10	0	1,547	0.00%
2021/07/27	3	52.60	1	54.26	52.30	2	1,538	0.13%
2021/07/26	2	55.15	1	55.30	55.00	1	1,507	0.07%
2021/07/23	26	56.84	9	57.37	56.00	17	1,465	1.16%
2021/07/22	1	56.90	27	57.68	57.80	-26	1,189	-2.19%
2021/07/21	2	52.10	0	0.00	52.60	2	1,085	0.18%
2021/07/20	22	53.29	2	53.20	52.40	20	1,076	1.86%
2021/07/19	4	53.63	3	53.83	54.50	1	1,054	0.09%
2021/07/16	4	51.65	0	0.00	51.50	4	1,015	0.39%
2021/07/15	1.3	51.62	0	0.00	52.10	1.3	1,018	0.13%
2021/07/13	3	53.77	8	52.90	52.30	-5	1,014	-0.49%
2021/07/12	11	53.33	0	0.00	52.50	11	984	1.12%
2021/07/09	1	51.80	1	52.70	51.90	0	967	0.00%
2021/07/08	3	53.63	10	53.50	53.30	-7	973	-0.72%
2021/07/07	9	53.80	9	53.89	53.00	0	944	0.00%
2021/07/06	1	52.90	0	0.00	51.10	1	852	0.12%
2021/07/05	0	0.00	1	47.80	50.90	-1	794	-0.13%
2021/07/01	1	46.50	3	46.30	45.80	-2	818	-0.24%
2021/06/30	1	48.20	0	0.00	46.85	1	874	0.11%
2021/06/29	1	47.60	0	47.76	47.65	1	862	0.11%
2021/06/25	0	0.00	2	47.55	47.10	-2	863	-0.23%
2021/06/24	1	48.70	1	48.00	47.90	0	862	0.00%
2021/06/23	1	46.40	0	0.00	46.80	1	852	0.12%
2021/06/22	1	45.30	0	0.00	45.05	1	853	0.12%
2021/06/01	1	47.40	0	0.00	47.50	1	1,083	0.09%
2021/05/31	1	46.04	1	46.90	46.50	0	1,087	0.00%
2021/05/25	2	45.50	0	0.00	45.50	2	1,143	0.17%
2021/05/24	0	0.00	2	43.30	44.35	-2	1,161	-0.17%
2021/05/21	0	0.00	1	43.10	43.85	-1	1,184	-0.08%
2021/05/20	0	0.00	3	42.50	42.35	-3	1,211	-0.25%
2021/05/19	3	42.98	0	0.00	43.10	3	1,223	0.25%
2021/05/14	1	42.00	1	41.90	42.00	0	1,227	0.00%
2021/05/11	1	46.80	5	46.50	46.75	-4	1,225	-0.33%
2021/05/10	12	50.90	2	50.60	50.70	10	1,226	0.82%
2021/05/06	0	0.00	1	48.10	46.20	-1	1,232	-0.08%
2021/05/05	1	47.85	0	0.00	47.15	1	1,235	0.08%
2021/05/04	12	47.88	2	45.63	47.40	10	1,245	0.80%
2021/05/03	1	49.50	0	0.00	49.50	1	1,242	0.08%
2021/04/29	2	51.45	1.1	51.56	51.50	0.9	1,248	0.07%
2021/04/23	10	52.20	0	0.00	52.60	10	1,393	0.72%
2021/04/22	1	54.20	2	53.75	51.80	-1	1,526	-0.07%
2021/04/21	1	53.81	1	53.80	53.80	0	1,539	0.00%
2021/04/20	0	0.00	3	53.87	53.80	-3	1,597	-0.19%
2021/04/19	0	0.00	1	52.30	52.30	-1	1,602	-0.06%
2021/04/15	4	52.95	0	0.00	53.20	4	1,627	0.25%
2021/04/14	1	51.50	0	0.00	52.10	1	1,642	0.06%
2021/04/13	1	53.80	0	0.00	53.70	1	1,671	0.06%
2021/04/12	3	55.10	0	0.00	54.40	3	1,679	0.18%
2021/04/08	5	55.80	5	55.62	55.60	0	1,724	0.00%
2021/04/07	25	56.79	7	57.16	56.40	18	1,721	1.05%
2021/04/06	16	56.36	18	56.31	56.60	-2	1,708	-0.12%
2021/04/01	1	53.50	0	0.00	53.50	1	1,701	0.06%
2021/03/31	2	53.40	5	54.10	53.40	-3	1,737	-0.17%
2021/03/29	0.2	53.40	0	0.00	53.40	0.2	1,809	0.01%
2021/03/26	1	53.40	0	0.00	53.30	1	1,892	0.05%
2021/03/25	4	53.50	1	53.90	53.20	3	1,975	0.15%
2021/03/24	1	54.00	0	0.00	53.90	1	2,068	0.05%
2021/03/23	1	54.80	5	55.50	54.60	-4	2,331	-0.17%
2021/03/22	1	54.40	1	53.60	54.30	0	2,744	0.00%
2021/03/19	3	54.03	0	0.00	54.00	3	3,118	0.10%
2021/03/18	4	55.10	0	0.00	55.00	4	3,268	0.12%
2021/03/15	23	57.64	23	57.27	57.20	0	3,397	0.00%
2021/03/12	0	0.00	4	55.78	56.90	-4	3,378	-0.12%
2021/03/11	0	0.00	5	55.00	54.80	-5	3,456	-0.14%
2021/03/09	0	0.00	1	53.50	53.70	-1	3,780	-0.03%
2021/03/08	5	54.50	7	55.36	54.30	-2	3,909	-0.05%
2021/03/05	1	54.60	9	54.13	54.30	-8	3,986	-0.20%
2021/03/03	0	55.50	0	0.00	54.70	0	4,334	0.00%
2021/02/25	1	54.40	2	54.80	54.90	-1	4,456	-0.02%
2021/02/24	2	54.40	0	0.00	54.00	2	4,588	0.04%
2021/02/23	3	54.83	3	55.07	55.00	0	4,616	0.00%
2021/02/22	5	54.20	2	54.35	54.80	3	4,595	0.07%
2021/02/19	1	53.20	1	52.10	53.20	0	4,568	0.00%
2021/02/18	1	52.30	0	0.00	52.30	1	4,565	0.02%
2021/02/17	2	51.90	0	0.00	52.00	2	4,583	0.04%
2021/02/03	0	0.00	1	49.20	49.40	-1	4,565	-0.02%
2021/02/02	4	50.10	0	0.00	50.10	4	4,549	0.09%
2021/02/01	0	0.00	1	49.75	49.75	-1	4,544	-0.02%
2021/01/29	3	51.50	3	52.20	50.80	0	4,533	0.00%
2021/01/27	5	51.74	0	0.00	51.90	5	4,501	0.11%
2021/01/26	7	52.23	0	0.00	51.60	7	4,493	0.16%
2021/01/25	1	52.50	0	0.00	52.80	1	4,482	0.02%
2021/01/22	0	0.00	4	52.50	52.90	-4	4,473	-0.09%
2021/01/21	8	54.34	4	53.03	52.70	4	4,461	0.09%
2021/01/20	11	56.52	3	55.20	54.30	8	4,432	0.18%
2021/01/19	147	58.15	5	58.40	57.80	142	4,394	3.23%	大買/鉅額交易
2021/01/18	1	58.00	14	58.35	57.90	-13	4,370	-0.30%
2021/01/15	19	57.81	17	58.53	57.80	2	4,463	0.04%
2021/01/14	1	56.10	0	0.00	56.10	1	4,332	0.02%
2021/01/13	1	55.90	0	0.00	56.40	1	4,308	0.02%
2021/01/11	5	55.00	0	0.00	55.30	5	4,217	0.12%
2021/01/08	0	0.00	12	54.30	54.10	-12	4,203	-0.29%
2021/01/07	8	55.13	0	0.00	55.40	8	4,184	0.19%
2021/01/06	5	55.90	0	0.00	54.50	5	4,163	0.12%
2021/01/05	0	0.00	4	57.00	56.70	-4	4,114	-0.10%
2021/01/04	4	57.90	0	0.00	57.70	4	4,096	0.10%
2020/12/31	6	58.03	5	59.04	58.70	1	4,071	0.02%
2020/12/30	4	57.93	1	57.70	57.40	3	4,027	0.07%
2020/12/29	1	58.20	3	58.37	58.20	-2	4,017	-0.05%
2020/12/28	6	57.18	7	57.67	58.50	-1	3,978	-0.03%
2020/12/25	4	57.25	8	57.24	56.90	-4	3,923	-0.10%
2020/12/24	0	0.00	7	58.16	57.80	-7	3,891	-0.18%
2020/12/23	5	57.40	6	56.72	57.60	-1	3,858	-0.03%
2020/12/22	1	60.00	7	59.31	57.50	-6	3,813	-0.16%
2020/12/21	5	59.06	1	58.60	59.50	4	3,742	0.11%
2020/12/18	8	62.88	12	62.93	61.20	-4	3,673	-0.11%
2020/12/17	16	63.96	11	63.69	63.10	5	3,594	0.14%
2020/12/16	32	64.36	51	64.79	64.80	-19	3,335	-0.57%
2020/12/15	31	60.69	28.5	62.00	59.90	2.5	2,909	0.09%
2020/12/14	7.5	60.04	9	60.09	61.50	-1.5	2,534	-0.06%
2020/12/11	3	57.80	0	0.00	57.50	3	2,391	0.13%
2020/12/10	3	57.93	10	59.15	57.50	-7	2,347	-0.30%
2020/12/09	10	59.70	0	0.00	59.70	10	2,313	0.43%
2020/12/08	7	59.26	5	59.18	58.80	2	2,267	0.09%
2020/12/07	8	59.11	0	0.00	59.30	8	2,280	0.35%
2020/12/04	0	0.00	1	60.30	60.20	-1	2,163	-0.05%
2020/12/03	19	60.29	14	60.66	58.60	5	2,050	0.24%
2020/12/02	0	0.00	5	58.10	57.90	-5	1,842	-0.27%
2020/12/01	35	57.40	28	56.87	56.80	7	1,706	0.41%
2020/11/30	17	57.12	30	57.42	56.00	-13	1,620	-0.80%
2020/11/27	6	54.97	6	54.77	54.70	0	1,340	0.00%
2020/11/26	2	53.90	0	0.00	53.90	2	1,273	0.16%
2020/11/25	3	53.20	7	52.83	51.90	-4	1,213	-0.33%
2020/11/24	12	53.31	10	52.29	52.00	2	1,173	0.17%
2020/11/23	30	53.78	43	53.81	54.00	-13	1,121	-1.16%
2020/11/20	3	50.07	10	50.20	51.40	-7	973	-0.72%
2020/11/19	0	0.00	10	49.60	49.20	-10	932	-1.07%
2020/11/18	1	49.00	0	0.00	49.35	1	937	0.11%
2020/11/17	0	0.00	3	48.95	48.90	-3	943	-0.32%
2020/11/16	1	50.50	5	49.57	49.30	-4	961	-0.42%
2020/11/13	0	0.00	1	48.30	48.35	-1	944	-0.11%
2020/11/12	0	0.00	6	48.63	48.50	-6	949	-0.63%
2020/11/11	2	48.70	0	0.00	48.70	2	949	0.21%
2020/11/10	4	47.28	1	46.95	47.25	3	953	0.31%
2020/11/06	3	46.83	9	47.00	46.55	-6	962	-0.62%
2020/11/05	5	47.19	11	47.18	46.95	-6	967	-0.62%
2020/11/04	1	46.80	0	0.00	46.85	1	973	0.10%
2020/11/03	2	47.35	0	0.00	47.00	2	981	0.20%
2020/10/30	0	0.00	2	47.35	47.40	-2	1,010	-0.20%
2020/10/29	2	47.00	10	46.70	47.25	-8	1,011	-0.79%
2020/10/28	10	48.10	0	0.00	47.85	10	1,018	0.98%
2020/10/27	12	48.65	0	0.00	48.50	12	1,021	1.18%
2020/10/26	1	49.45	3	49.45	49.00	-2	1,025	-0.20%
2020/10/23	6	50.88	14	50.67	50.80	-8	1,013	-0.79%
2020/10/22	1	49.00	0	0.00	49.20	1	983	0.10%
2020/10/21	0	0.00	5	49.00	48.45	-5	1,064	-0.47%
2020/10/15	2	48.35	0	0.00	48.35	2	1,094	0.18%
2020/10/08	0	0.00	1	48.75	48.75	-1	1,151	-0.09%
2020/10/07	0	0.00	1	48.95	48.85	-1	1,174	-0.09%
2020/10/05	0	0.00	1	47.95	48.05	-1	1,239	-0.08%
2020/09/30	0	0.00	1	47.85	47.75	-1	1,296	-0.08%
2020/09/29	0	0.00	10	47.95	47.60	-10	1,320	-0.76%
2020/09/25	0	0.00	1	45.50	45.30	-1	1,412	-0.07%
2020/09/24	1	47.75	3	47.37	46.40	-2	1,511	-0.13%
2020/09/23	7	49.70	7	48.97	48.25	0	1,514	0.00%
2020/09/22	7	49.01	5	49.50	49.35	2	1,517	0.13%
2020/09/18	0	0.00	2	49.00	48.75	-2	1,547	-0.13%
2020/09/17	0	0.00	1	48.70	48.90	-1	1,625	-0.06%
2020/09/16	1	49.80	11	49.21	49.10	-10	1,749	-0.57%
2020/09/15	6	49.10	6	48.62	48.50	0	1,758	0.00%
2020/09/14	1	49.00	0	0.00	49.10	1	1,772	0.06%
2020/09/11	1	49.00	0	0.00	48.80	1	1,783	0.06%
2020/09/10	24	48.85	14	49.64	48.05	10	1,798	0.56%
2020/09/09	0	0.00	5	47.10	47.15	-5	1,770	-0.28%
2020/09/08	5	47.70	5	48.10	47.65	0	1,806	0.00%
2020/09/04	5	47.30	0	0.00	47.55	5	1,897	0.26%
2020/08/31	1	45.90	1	45.60	45.50	0	2,681	0.00%
2020/08/28	0	0.00	3	46.00	45.85	-3	2,723	-0.11%
2020/08/27	5	47.60	0	0.00	46.30	5	2,743	0.18%
2020/08/25	0	0.00	4	45.00	45.95	-4	2,779	-0.14%
2020/08/24	0	0.00	3	44.35	44.30	-3	2,782	-0.11%
2020/08/20	3	43.95	0	0.00	42.95	3	2,814	0.11%
2020/08/19	14	47.68	2	48.00	45.90	12	2,901	0.41%
2020/08/18	10	48.02	0	0.00	48.00	10	2,900	0.34%
2020/08/17	0	0.00	3	48.35	48.10	-3	2,909	-0.10%
2020/08/14	3	47.50	0	0.00	47.55	3	2,910	0.10%
2020/08/13	0	0.00	4	48.46	48.35	-4	2,902	-0.14%
2020/08/11	0	0.00	2	49.50	49.30	-2	2,918	-0.07%
2020/08/06	3	50.47	0	0.00	50.20	3	3,006	0.10%
2020/08/05	0	0.00	2	51.25	51.20	-2	3,081	-0.06%
2020/08/04	6	50.10	0	0.00	50.00	6	3,095	0.19%
2020/08/03	7	50.00	5	50.10	50.00	2	3,118	0.06%
2020/07/30	1	51.00	0	0.00	50.80	1	3,150	0.03%
2020/07/29	1	50.30	0	0.00	50.80	1	3,163	0.03%
2020/07/28	21	53.79	22	55.07	51.10	-1	3,183	-0.03%
2020/07/27	1	53.70	11	53.45	52.90	-10	3,151	-0.32%
2020/07/24	2	50.30	3	50.17	49.90	-1	3,094	-0.03%
2020/07/23	1	51.20	0	0.00	51.20	1	3,121	0.03%
2020/07/21	6	51.83	10	51.75	51.50	-4	3,149	-0.13%
2020/07/20	0	0.00	1	49.20	50.40	-1	3,150	-0.03%
2020/07/17	0	0.00	1	49.90	49.90	-1	3,159	-0.03%
2020/07/16	2	51.25	0	0.00	51.30	2	3,172	0.06%
2020/07/15	5	51.50	6	50.95	50.30	-1	3,174	-0.03%
2020/07/14	2	51.60	11	53.01	51.50	-9	3,210	-0.28%
2020/07/13	13	52.95	2	53.00	53.10	11	3,221	0.34%
2020/07/10	10	53.40	0	0.00	53.00	10	3,233	0.31%
2020/07/09	2	55.75	1	57.00	56.00	1	3,202	0.03%
2020/07/08	5	55.76	1	56.00	55.80	4	3,177	0.13%
2020/07/07	4	56.05	25	55.82	55.40	-21	3,169	-0.66%
2020/07/06	1	57.20	23	57.17	56.90	-22	3,166	-0.69%
2020/07/03	18	56.32	7	57.91	57.10	11	3,218	0.34%
2020/07/02	0	0.00	3	55.10	55.10	-3	3,162	-0.09%
2020/07/01	1	54.80	0	0.00	54.80	1	3,164	0.03%
2020/06/30	1	54.70	4	54.60	54.20	-3	3,159	-0.09%
2020/06/24	22	57.76	13	57.42	56.30	9	3,131	0.29%
2020/06/23	28	59.20	18	58.96	59.10	10	3,086	0.32%
2020/06/22	1	57.10	1	56.90	57.00	0	2,981	0.00%
2020/06/19	4	57.03	0	0.00	56.70	4	2,996	0.13%
2020/06/18	1	57.10	0	0.00	57.50	1	2,999	0.03%
2020/06/17	0	0.00	5	57.10	57.00	-5	2,992	-0.17%
2020/06/16	0	0.00	17	55.84	56.10	-17	2,994	-0.57%
2020/06/15	19	55.43	14	56.46	54.10	5	3,021	0.17%
2020/06/12	2	54.65	1	55.50	55.90	1	3,023	0.03%
2020/06/11	14	56.93	7	55.76	55.40	7	3,025	0.23%
2020/06/10	19	58.19	23	58.85	57.90	-4	2,997	-0.13%
2020/06/09	31	58.82	26	59.41	58.20	5	2,969	0.17%
2020/06/08	96	59.99	83	60.39	59.80	13	2,920	0.45%
2020/06/05	44	54.06	57	55.71	57.60	-13	2,521	-0.52%
2020/06/04	7	52.59	5	52.90	52.40	2	2,367	0.08%
2020/06/03	0	0.00	4	52.10	51.70	-4	2,354	-0.17%
2020/06/02	2	51.55	0	0.00	51.70	2	2,344	0.09%
2020/06/01	21	51.40	20	51.78	51.30	1	2,323	0.04%
2020/05/29	17	50.91	10	51.25	50.90	7	2,322	0.30%
2020/05/28	15	51.00	15	51.50	50.60	0	2,327	0.00%
2020/05/27	21	50.55	10	51.30	50.50	11	2,330	0.47%
2020/05/26	11	51.93	25	52.36	51.10	-14	2,334	-0.60%
2020/05/25	4	47.80	4	48.14	49.65	0	2,235	0.00%
2020/05/22	0	0.00	1	48.85	48.00	-1	2,242	-0.04%
2020/05/20	1	47.65	0	0.00	48.15	1	2,271	0.04%
2020/05/19	4	46.53	2	47.00	47.05	2	2,292	0.09%
2020/05/18	1	46.80	1	46.65	46.10	0	2,290	0.00%
2020/05/15	5	47.70	12	48.05	47.75	-7	2,276	-0.31%
2020/05/14	3	49.23	2	49.03	48.85	1	2,265	0.04%
2020/05/13	5	50.30	0	0.00	50.50	5	2,269	0.22%
2020/05/12	38	52.56	50	52.43	51.70	-12	2,243	-0.53%
2020/05/11	0	0.00	5	52.10	51.90	-5	2,172	-0.23%
2020/05/08	4	51.88	6	51.45	51.40	-2	2,156	-0.09%
2020/05/07	8	50.60	5	50.88	51.10	3	2,139	0.14%
2020/05/06	6	50.63	12	50.28	50.30	-6	2,131	-0.28%
2020/05/05	5	51.30	0	0.00	51.30	5	2,123	0.24%
2020/05/04	15	51.38	9	51.80	51.30	6	2,119	0.28%
2020/04/30	4	52.45	15	52.43	52.80	-11	2,116	-0.52%
2020/04/29	11	51.31	0	0.00	51.20	11	2,077	0.53%
2020/04/28	9	51.13	1	51.10	50.70	8	2,068	0.39%
2020/04/27	12	50.42	0	0.00	50.20	12	2,069	0.58%
2020/04/24	1	49.40	1	49.90	49.75	0	2,048	0.00%
2020/04/23	1	49.95	2	50.40	49.85	-1	2,047	-0.05%
2020/04/22	1	49.60	1	49.00	49.60	0	2,050	0.00%
2020/04/21	8	50.56	4	50.85	49.45	4	2,040	0.20%
2020/04/20	2	51.40	1	50.70	51.50	1	2,036	0.05%
2020/04/17	5	51.86	5	52.02	51.40	0	2,036	0.00%
2020/04/16	2	51.40	2	51.30	51.10	0	2,022	0.00%
2020/04/15	3	50.87	2	51.10	51.20	1	2,007	0.05%
2020/04/14	4	50.13	3	50.80	50.10	1	1,994	0.05%
2020/04/13	2	49.93	10	50.09	49.55	-8	2,025	-0.40%
2020/04/10	3	49.70	2	49.85	49.80	1	2,041	0.05%
2020/04/09	8	50.27	10	50.54	49.90	-2	2,099	-0.10%
2020/04/08	6	50.78	9	51.31	51.20	-3	2,097	-0.14%
2020/04/07	2	46.45	7	48.11	49.40	-5	2,058	-0.24%
2020/04/06	13	44.35	1	44.05	44.95	12	2,126	0.56%
2020/04/01	1	43.00	3	43.27	43.90	-2	2,417	-0.08%
2020/03/31	5	43.25	18	43.40	42.80	-13	2,416	-0.54%
2020/03/30	10	43.39	11	42.67	43.30	-1	2,443	-0.04%
2020/03/26	5	43.87	62	43.54	44.25	-57	2,420	-2.35%
2020/03/25	4	44.11	3	44.60	44.00	1	2,408	0.04%
2020/03/24	61	42.00	12	42.02	42.10	49	2,384	2.05%
2020/03/23	5	37.89	4	38.01	39.00	1	2,389	0.04%
2020/03/20	0	0.00	3	38.00	39.50	-3	2,391	-0.13%
2020/03/19	7	37.85	3	36.23	35.95	4	2,375	0.17%
2020/03/18	5	41.80	5	41.96	39.90	0	2,368	0.00%
2020/03/17	6	43.34	2	42.43	41.25	4	2,404	0.17%
2020/03/16	4	47.23	4	45.38	44.90	0	2,377	0.00%
2020/03/13	2	47.45	4	47.80	47.50	-2	2,356	-0.08%
2020/03/12	3	54.23	1	54.70	52.70	2	2,323	0.09%
2020/03/11	1	60.70	0	0.00	58.50	1	2,393	0.04%
2020/03/10	2	58.00	5	57.58	60.70	-3	2,419	-0.12%
2020/03/09	1	60.00	1	59.40	58.70	0	2,398	0.00%
2020/03/06	4	61.88	0	0.00	61.60	4	2,388	0.17%
2020/03/02	5	59.10	1	60.00	61.60	4	2,465	0.16%
2020/02/27	2	64.10	12	63.03	61.70	-10	2,476	-0.40%
2020/02/25	1	64.40	3	64.70	64.30	-2	2,482	-0.08%
2020/02/24	0	0.00	12	66.15	65.90	-12	2,559	-0.47%
2020/02/20	1	66.80	6	67.33	66.40	-5	2,559	-0.20%
2020/02/18	1	65.60	0	0.00	65.70	1	2,601	0.04%
2020/02/14	0	0.00	1	66.70	66.90	-1	2,640	-0.04%
2020/02/12	1	65.50	0	0.00	65.50	1	2,711	0.04%
2020/02/11	1	64.40	0	0.00	65.10	1	2,734	0.04%
2020/02/06	10	62.80	1	63.00	63.30	9	2,939	0.31%
2020/02/05	0	0.00	1	61.80	62.20	-1	3,059	-0.03%
2020/02/04	7	61.94	5	60.56	62.00	2	3,173	0.06%
2020/02/03	4	57.10	2	57.75	58.20	2	3,385	0.06%
2020/01/31	1	61.00	2	62.15	61.80	-1	3,436	-0.03%
2020/01/30	4	63.98	2	63.10	63.10	2	3,740	0.05%
2020/01/16	2	69.35	3	69.40	69.30	-1	4,431	-0.02%
2020/01/15	9	69.80	0	0.00	69.60	9	4,518	0.20%
2020/01/14	1	70.70	1	71.50	70.30	0	4,594	0.00%
2020/01/13	1	70.30	0	0.00	70.50	1	4,617	0.02%
2020/01/10	0	0.00	1	69.50	69.50	-1	4,937	-0.02%
2020/01/08	2	68.25	2	68.80	68.40	0	5,294	0.00%
2020/01/07	16	68.55	0	0.00	69.10	16	5,315	0.30%
2020/01/06	2	70.55	32	70.61	70.30	-30	5,349	-0.56%
2020/01/03	0	0.00	27	75.20	72.50	-27	5,348	-0.50%
2020/01/02	7	75.03	0	0.00	74.90	7	5,346	0.13%
2019/12/31	6	74.45	18	74.67	74.00	-12	5,355	-0.22%
2019/12/30	7	76.93	23	76.66	76.10	-16	5,396	-0.30%
2019/12/27	82	76.86	74	77.10	77.00	8	5,335	0.15%
2019/12/26	2	72.35	1	73.20	72.30	1	5,086	0.02%
2019/12/25	0	0.00	1	73.10	72.80	-1	5,141	-0.02%
2019/12/23	6	71.05	0	0.00	71.00	6	5,276	0.11%
2019/12/20	1	71.50	0	0.00	71.60	1	5,496	0.02%
2019/12/18	1	72.90	0	0.00	72.70	1	5,964	0.02%
2019/12/16	0	0.00	3	72.50	72.50	-3	6,227	-0.05%
2019/12/13	17	73.78	18	72.37	71.10	-1	6,258	-0.02%
2019/12/12	0	0.00	4	73.25	72.80	-4	6,298	-0.06%
2019/12/11	2	71.70	3	71.63	71.80	-1	6,274	-0.02%
2019/12/10	0	0.00	1	71.60	71.60	-1	6,317	-0.02%
2019/12/09	1	72.50	1	72.10	71.80	0	6,460	0.00%
2019/12/06	17	73.02	19	72.87	72.40	-2	6,469	-0.03%
2019/12/05	8	69.55	8	69.95	70.60	0	6,397	0.00%
2019/12/04	2	67.50	1	68.50	68.10	1	6,418	0.02%
2019/12/02	3	67.23	1	68.30	67.30	2	6,584	0.03%
2019/11/29	1	69.50	1	70.10	69.40	0	6,652	0.00%
2019/11/28	3	69.87	0	0.00	69.60	3	6,712	0.04%
2019/11/27	0	0.00	1	71.00	70.90	-1	6,826	-0.01%
2019/11/26	2	70.90	13	71.21	70.80	-11	7,106	-0.15%
2019/11/21	18	69.43	17	71.36	71.90	1	7,439	0.01%
2019/11/18	7	74.26	0	0.00	74.00	7	7,918	0.09%
2019/11/15	1	73.60	0	0.00	74.30	1	8,044	0.01%
2019/11/14	0	0.00	9	72.91	72.70	-9	8,190	-0.11%
2019/11/13	0	0.00	3	74.47	74.00	-3	8,517	-0.04%
2019/11/12	6	74.58	13	74.28	74.80	-7	8,588	-0.08%
2019/11/11	8	73.41	8	73.95	72.60	0	8,682	0.00%
2019/11/08	1	77.00	1	77.50	76.50	0	8,931	0.00%
2019/11/07	11	77.02	0	0.00	76.40	11	8,969	0.12%
2019/11/06	12	77.86	12	78.38	77.10	0	9,052	0.00%
2019/11/05	4	80.80	2	81.35	79.10	2	9,255	0.02%
2019/11/04	10	79.09	24	79.31	79.80	-14	9,438	-0.15%
2019/11/01	11	77.06	33	77.25	79.70	-22	9,432	-0.23%
2019/10/31	55	79.97	21	81.94	76.80	34	9,533	0.36%
2019/10/30	1	80.10	2	80.00	79.90	-1	9,485	-0.01%
2019/10/29	51	80.55	42	80.65	79.60	9	9,609	0.09%
2019/10/28	9	77.09	7	78.21	79.00	2	9,407	0.02%
2019/10/25	40	77.79	22	78.14	77.00	18	9,529	0.19%
2019/10/24	1	73.70	25	76.26	77.50	-24	9,358	-0.26%
2019/10/23	17	74.62	1	76.50	73.80	16	9,238	0.17%
2019/10/22	32	75.44	4	75.30	75.50	28	9,383	0.30%
2019/10/21	0	0.00	4	74.10	74.60	-4	9,771	-0.04%
2019/10/18	55	76.49	45	76.76	74.80	10	10,107	0.10%
2019/10/17	31	73.86	6	73.77	74.40	25	10,158	0.25%
2019/10/16	38	73.86	78	73.69	72.70	-40	10,075	-0.40%
2019/10/15	2	70.80	1	70.50	70.00	1	9,877	0.01%
2019/10/14	9	70.47	9	70.58	70.60	0	9,909	0.00%
2019/10/09	12	67.08	11	67.14	67.60	1	9,904	0.01%
2019/10/08	0	0.00	2	68.85	68.10	-2	9,994	-0.02%
2019/10/07	16	70.76	15	70.07	69.90	1	10,015	0.01%
2019/10/04	22	69.60	18	70.11	69.90	4	10,151	0.04%
2019/10/03	4	71.30	11	71.48	71.00	-7	10,088	-0.07%
2019/10/02	2	71.85	2	71.80	72.30	0	10,095	0.00%
2019/10/01	2	70.75	2	71.40	71.00	0	10,106	0.00%
2019/09/27	16	71.26	14	72.41	71.00	2	10,063	0.02%
2019/09/26	5	74.46	7	73.57	73.20	-2	10,023	-0.02%
2019/09/25	35	76.10	38	75.74	74.00	-3	10,053	-0.03%
2019/09/24	132	76.27	91	76.03	74.90	41	9,844	0.42%	大買/
2019/09/23	4	71.55	4	71.50	72.20	0	9,398	0.00%
2019/09/20	2	71.95	2	71.90	71.30	0	9,349	0.00%
2019/09/19	23	72.68	20	73.07	73.30	3	9,247	0.03%
2019/09/18	1	69.60	3	69.17	69.70	-2	9,032	-0.02%
2019/09/17	6	70.25	2	69.90	69.80	4	8,971	0.04%
2019/09/16	6	70.22	5	70.14	70.50	1	8,884	0.01%
2019/09/12	5	71.52	3	71.27	71.20	2	8,832	0.02%
2019/09/11	17	73.17	9	74.04	71.20	8	8,778	0.09%
2019/09/10	1	72.60	1	73.50	73.50	0	8,614	0.00%
2019/09/09	3	73.27	3	73.90	73.00	0	8,583	0.00%
2019/09/06	16	74.36	0	0.00	73.50	16	8,543	0.19%
2019/09/05	5	75.78	3	75.73	75.10	2	8,466	0.02%
2019/09/04	4	74.00	8	74.33	74.60	-4	8,348	-0.05%
2019/09/03	4	74.08	1.1	73.18	72.00	3	8,257	0.04%
2019/09/02	12	72.49	4	72.80	73.50	8	8,149	0.10%
2019/08/30	15	71.53	20	71.80	72.00	-5	8,076	-0.06%
2019/08/29	8	74.59	30.1	73.55	71.50	-22.1	7,927	-0.28%
2019/08/28	109	79.97	30	80.55	78.30	79	7,624	1.04%	大買/
2019/08/27	8	78.34	8	78.78	77.00	0	7,463	0.00%
2019/08/26	5	78.72	7	78.67	77.30	-2	7,357	-0.03%
2019/08/23	16	82.06	51	82.58	81.80	-35	7,213	-0.49%
2019/08/22	12	86.95	7	86.91	86.20	5	6,960	0.07%
2019/08/21	21	86.99	5	87.24	88.20	16	6,745	0.24%
2019/08/20	4	87.25	3	85.90	84.10	1	6,588	0.02%
2019/08/19	8	86.85	8	87.39	85.20	0	6,426	0.00%
2019/08/16	10	85.20	10	84.60	86.10	0	6,243	0.00%
2019/08/15	3	78.93	2	78.45	79.90	1	5,885	0.02%
2019/08/14	7	78.73	3	78.63	78.50	4	5,793	0.07%
2019/08/13	10	78.36	19	78.61	77.30	-9	5,674	-0.16%
2019/08/12	4	74.05	33	73.74	74.50	-29	5,351	-0.54%
2019/08/08	1	74.70	2	73.10	73.30	-1	5,274	-0.02%
2019/08/07	55	75.15	28	74.04	72.40	27	5,144	0.52%
2019/08/06	24	71.93	39	71.51	74.90	-15	4,874	-0.31%
2019/08/05	34	69.12	26	69.82	68.50	8	4,619	0.17%
2019/08/02	19	72.65	16	72.94	72.10	3	4,533	0.07%
2019/08/01	12	71.90	7	71.79	72.40	5	4,323	0.12%
2019/07/31	26	70.63	23	70.32	70.90	3	4,137	0.07%
2019/07/30	19	67.05	38	67.93	67.70	-19	3,926	-0.48%
2019/07/29	58	70.12	43	70.15	69.10	15	3,808	0.39%
2019/07/26	7	67.00	11	67.43	68.40	-4	3,531	-0.11%
2019/07/25	21	68.40	13	67.41	67.60	8	3,402	0.24%
2019/07/24	28	68.31	46	67.94	69.20	-18	3,243	-0.55%
2019/07/23	30	67.61	23	67.83	66.00	7	3,024	0.23%
2019/07/22	32	65.35	133	64.75	66.10	-101	2,567	-3.93%	大賣/鉅額交易
2019/07/19	26	58.46	30	59.20	60.10	-4	2,195	-0.18%
2019/07/18	2	55.25	1	54.70	54.70	1	1,881	0.05%
2019/07/17	19	54.58	16	54.57	54.30	3	1,849	0.16%
2019/07/16	10	53.80	2	55.00	54.80	8	1,813	0.44%
2019/07/15	10	55.68	9	55.80	54.80	1	1,817	0.06%
2019/07/12	130	55.39	10	54.74	55.40	120	1,796	6.68%	大買/鉅額交易
2019/07/11	9	54.08	0	0.00	54.50	9	1,864	0.48%
2019/07/10	4	52.90	12	53.17	54.50	-8	1,785	-0.45%
2019/07/09	1	51.00	1	51.80	50.60	0	1,619	0.00%
2019/07/08	8	51.65	3	50.40	50.10	5	1,596	0.31%
2019/07/05	5	50.02	0	50.80	50.60	5	1,593	0.31%
2019/07/04	2	49.60	1	49.35	49.25	1	1,578	0.06%
2019/07/03	2	49.30	106	49.13	48.75	-104	1,639	-6.34%	大賣/鉅額交易
2019/07/02	2	49.05	1	49.05	48.55	1	1,597	0.06%
2019/06/28	106	43.51	0	0.00	43.70	106	1,457	7.27%	大買/鉅額交易
2019/06/20	2	43.60	0	0.00	43.85	2	1,521	0.13%
2019/06/17	0	0.00	5	42.45	43.00	-5	1,540	-0.32%
2019/06/14	1	45.10	0	0.00	44.75	1	1,552	0.06%
2019/06/13	4	44.53	0	0.00	44.75	4	1,555	0.26%
2019/05/22	0	0.00	1	43.20	42.45	-1	2,297	-0.04%
2019/05/17	1	42.15	8	43.15	41.80	-7	2,500	-0.28%
2019/05/14	5	42.00	0	0.00	44.00	5	2,646	0.19%
2019/05/13	3	41.90	0	0.00	42.40	3	2,868	0.10%
2019/05/10	0	0.00	3	44.47	44.30	-3	2,908	-0.10%
2019/05/08	1	47.60	0	0.00	47.65	1	2,857	0.04%
2019/05/02	1	48.00	0	0.00	48.00	1	2,845	0.04%
2019/04/30	1	47.40	1	46.80	47.80	0	2,843	0.00%
2019/04/29	0	0.00	1	47.25	46.80	-1	2,843	-0.04%
2019/04/26	4	48.63	8	49.00	48.60	-4	2,817	-0.14%
2019/04/24	5	50.26	5	51.38	50.20	0	2,786	0.00%
2019/04/23	1	50.20	2	50.45	50.00	-1	2,715	-0.04%
2019/04/19	0	0.00	11	50.27	50.50	-11	2,647	-0.42%
2019/04/18	4	50.05	2	49.38	48.80	2	2,572	0.08%
2019/04/17	19	50.14	20	50.12	49.30	-1	2,512	-0.04%
2019/04/16	0	0.00	1	48.20	48.05	-1	2,303	-0.04%
2019/04/15	0	0.00	2	48.43	48.10	-2	2,290	-0.09%
2019/04/12	0	0.00	1	48.10	47.85	-1	2,273	-0.04%
2019/04/11	3	48.30	6	48.40	47.90	-3	2,260	-0.13%
2019/04/10	24	48.48	7	48.47	48.25	17	2,213	0.77%
2019/04/09	2	47.67	11	47.70	47.65	-9	2,178	-0.41%
2019/04/08	0	0.00	2	46.30	46.30	-2	2,094	-0.10%
2019/04/03	0	0.00	5	45.75	45.80	-5	2,079	-0.24%
2019/04/02	0	0.00	1	46.05	45.50	-1	2,082	-0.05%
2019/04/01	1	45.75	0	0.00	45.50	1	2,082	0.05%
2019/03/29	0	0.00	1	44.95	44.95	-1	2,071	-0.05%
2019/03/27	0	0.00	11	44.31	45.50	-11	2,077	-0.53%
2019/03/26	10	44.00	0	0.00	44.10	10	2,066	0.48%
2019/03/25	0	0.00	7	44.06	43.75	-7	2,067	-0.34%
2019/03/22	2	45.83	0	0.00	45.65	2	2,050	0.10%
2019/03/21	1	45.65	1	45.95	45.80	0	2,080	0.00%
2019/03/20	0	0.00	10	46.30	45.65	-10	2,081	-0.48%
2019/03/19	10	46.00	0	0.00	45.90	10	2,084	0.48%
2019/03/18	3	46.47	1	46.50	46.30	2	2,078	0.10%
2019/03/15	0	0.00	3	45.85	46.90	-3	2,069	-0.14%
2019/03/14	5	48.14	10	48.74	46.75	-5	2,027	-0.25%
2019/03/13	5	48.95	9	48.83	48.90	-4	1,978	-0.20%
2019/03/12	11	47.94	10	47.55	47.35	1	1,924	0.05%
2019/03/11	11	47.67	10	47.30	47.15	1	1,912	0.05%
2019/03/07	2	46.75	0	0.00	46.00	2	1,931	0.10%
2019/03/06	2	46.53	5	47.34	47.00	-3	1,917	-0.16%
2019/03/05	3	46.08	0	0.00	45.80	3	1,911	0.16%
2019/03/04	2	46.53	1	45.85	46.35	1	1,912	0.05%
2019/02/27	4	47.59	0	0.00	47.00	4	1,870	0.21%
2019/02/26	10	48.69	12	48.44	48.25	-2	1,813	-0.11%
2019/02/25	36	48.40	27	48.64	48.00	9	1,709	0.53%
2019/02/22	0	0.00	1	46.10	45.55	-1	1,555	-0.06%
2019/02/21	0	0.00	20	46.15	46.00	-20	1,528	-1.31%
2019/02/20	23	45.30	8	45.46	46.00	15	1,474	1.02%
2019/02/19	3	44.80	5	44.07	45.00	-2	1,351	-0.15%
2019/02/18	7	46.02	2	45.10	43.70	5	1,294	0.39%
2019/02/15	3	44.00	0	0.00	44.80	3	1,229	0.24%
2019/02/14	0	0.00	3	44.73	44.70	-3	1,174	-0.26%
2019/02/13	6	45.03	4	44.60	44.95	2	1,136	0.18%
2019/02/12	9	43.57	12	43.68	43.75	-3	1,045	-0.29%
2019/02/11	4	40.11	4	41.00	41.90	0	798	0.00%
2019/01/24	0	0.00	1	36.20	36.50	-1	675	-0.15%
2019/01/23	0	0.00	6	36.50	36.85	-6	671	-0.89%
2019/01/21	0	0.00	1	37.60	37.10	-1	664	-0.15%
2019/01/18	0	0.00	1	36.75	36.65	-1	652	-0.15%
2019/01/17	1	36.95	0	0.00	36.80	1	652	0.15%
2019/01/16	1	37.55	0	0.00	37.55	1	645	0.16%
2019/01/04	1	36.70	5	36.50	36.80	-4	624	-0.64%
2019/01/02	1	39.80	5	38.90	38.90	-4	619	-0.65%
2018/12/28	0	0.00	4	39.05	39.00	-4	601	-0.66%
2018/12/27	0	0.00	1	37.30	36.50	-1	579	-0.17%
2018/12/26	1	36.95	0	0.00	36.20	1	575	0.17%
2018/12/25	1	36.95	0	0.00	36.95	1	571	0.18%
2018/12/22	6	37.45	0	0.00	37.50	6	556	1.08%
2018/12/21	0	0.00	4	37.91	38.00	-4	555	-0.72%
2018/12/20	2	36.40	2	37.00	36.20	0	541	0.00%
2018/12/18	4	36.70	0	0.00	36.70	4	536	0.74%
2018/12/17	3	38.87	0	0.00	38.50	3	527	0.57%
2018/12/13	0	0.00	3	38.57	38.35	-3	485	-0.62%
2018/12/11	0	0.00	3	37.50	37.80	-3	465	-0.64%
2018/12/10	2	35.80	0	0.00	35.80	2	459	0.44%
2018/12/07	0	0.00	5	36.10	36.75	-5	457	-1.09%
2018/12/06	7	36.02	0	0.00	35.05	7	455	1.54%
2018/12/05	3	37.00	3	37.70	37.50	0	442	0.00%
2018/12/04	3	38.70	2	39.03	38.50	1	446	0.22%
2018/12/03	1	39.20	2	38.95	38.95	-1	442	-0.23%
2018/11/30	2	38.80	40	37.98	38.95	-38	415	-9.16%
2018/11/29	21	35.71	26	36.60	35.75	-5	372	-1.34%
2018/11/28	45	37.09	0	0.00	36.05	45	356	12.62%
2018/11/26	0	0.00	1	31.50	31.65	-1	303	-0.33%
2018/11/23	1.1	31.04	0	0.00	31.75	1.1	310	0.34%
2018/11/22	1	31.50	0	0.00	31.40	1	312	0.32%
2018/11/21	0	0.00	2	32.30	32.50	-2	304	-0.66%
2018/11/20	0.1	29.30	3	29.30	29.55	-2.9	298	-0.99%
2018/11/19	0	0.00	1	28.75	29.20	-1	301	-0.33%
2018/11/16	0	0.00	1	28.80	28.90	-1	315	-0.32%
2018/11/14	1	29.00	0	0.00	29.35	1	323	0.31%
2018/11/13	0	0.00	1	28.60	29.00	-1	335	-0.30%
2018/11/09	2	29.90	0	0.00	29.45	2	353	0.57%
2018/11/08	1	30.40	0	0.00	30.50	1	363	0.27%
2018/11/05	1	29.50	0	0.00	29.65	1	411	0.24%
2018/11/02	3	29.77	2	29.90	29.60	1	439	0.23%
2018/11/01	0	0.00	1	29.00	29.60	-1	473	-0.21%
2018/10/30	1	27.30	2	27.35	27.40	-1	509	-0.20%
2018/10/29	0	0.00	1	27.80	27.65	-1	536	-0.19%
2018/10/26	5	27.89	0	0.00	27.50	5	582	0.86%
2018/10/25	1	28.20	2	28.20	28.10	-1	706	-0.14%
2018/10/23	3	29.90	0	0.00	29.45	3	850	0.35%
2018/10/22	0	0.00	1	30.15	29.90	-1	995	-0.10%
2018/10/19	1	29.80	1	29.80	29.80	0	1,076	0.00%
2018/10/18	2	29.70	0	0.00	29.70	2	1,101	0.18%
2018/10/17	1	30.50	1	30.45	30.10	0	1,135	0.00%
2018/10/16	2	30.25	2	30.35	29.90	0	1,204	0.00%
2018/10/12	4	28.25	0	0.00	29.00	4	1,448	0.28%
2018/10/05	0	0.00	1	30.80	30.65	-1	1,679	-0.06%
2018/10/04	5	32.35	0	0.00	32.25	5	1,797	0.28%
2018/09/25	2	33.45	0	0.00	33.80	2	2,222	0.09%
2018/09/18	0	0.00	1	34.60	34.15	-1	2,228	-0.04%
2018/09/10	0	0.00	1	34.65	35.05	-1	2,258	-0.04%
2018/09/07	1	38.00	3	38.45	38.00	-2	2,252	-0.09%
2018/09/06	0	0.00	1	40.00	39.80	-1	2,255	-0.04%
2018/09/05	0	0.00	5	39.60	39.60	-5	2,272	-0.22%
2018/09/04	1	39.90	3	39.77	40.20	-2	2,295	-0.09%
2018/09/03	2	39.30	0	0.00	39.35	2	2,309	0.09%
2018/08/31	2	40.20	0	0.00	40.45	2	2,320	0.09%
2018/08/30	3	40.15	0	0.00	40.50	3	2,338	0.13%
2018/08/28	1	41.25	0	0.00	40.20	1	2,328	0.04%
2018/08/27	0	0.00	1	39.60	40.60	-1	2,327	-0.04%
2018/08/23	1	39.00	10	40.10	39.00	-9	2,321	-0.39%
2018/08/22	1	41.05	0	0.00	40.70	1	2,310	0.04%
2018/08/21	2	41.60	0	0.00	41.50	2	2,311	0.09%
2018/08/20	0	0.00	2	40.40	41.00	-2	2,313	-0.09%
2018/08/17	2	42.10	0	0.00	41.05	2	2,303	0.09%
2018/08/15	21	41.50	1	41.40	41.50	20	2,285	0.87%
2018/08/14	1	42.20	1	42.80	42.45	0	2,275	0.00%
2018/08/13	3	42.12	2	43.50	41.90	1	2,266	0.04%
2018/08/10	0	0.00	2	45.00	44.10	-2	2,236	-0.09%
2018/08/09	4	44.38	4	44.03	44.50	0	2,221	0.00%
2018/08/08	3	45.97	2	46.35	45.30	1	2,197	0.05%
2018/08/06	10	46.80	12	46.78	46.80	-2	2,140	-0.09%
2018/08/03	0	0.00	4	47.95	47.10	-4	2,126	-0.19%
2018/08/02	14	47.53	4	47.53	47.45	10	2,101	0.48%
2018/08/01	16	50.31	5	49.80	48.90	11	2,055	0.54%
2018/07/31	6	48.42	12	49.10	49.95	-6	1,935	-0.31%
2018/07/30	13	47.09	3	47.27	47.20	10	1,840	0.54%
2018/07/27	10	48.77	37	49.04	49.40	-27	1,791	-1.51%
2018/07/26	3	45.80	5	47.68	47.70	-2	1,646	-0.12%
2018/07/25	3	46.00	0	0.00	45.00	3	1,565	0.19%
2018/07/24	6	45.00	0	0.00	46.50	6	1,539	0.39%
2018/07/23	5	46.36	3	46.23	46.00	2	1,504	0.13%
2018/07/20	10	47.63	9	48.11	49.75	1	1,436	0.07%
2018/07/19	1	44.30	0	0.00	45.95	1	1,284	0.08%
2018/07/18	0	0.00	4	42.25	41.80	-4	1,202	-0.33%
2018/07/17	21	45.03	2	46.00	43.55	19	1,153	1.65%
2018/07/16	8	45.59	1	45.00	44.50	7	1,106	0.63%
2018/07/13	3	46.25	2	48.05	47.00	1	1,049	0.10%
2018/07/12	11	46.61	8	47.47	45.50	3	954	0.31%
2018/07/11	15	45.57	1	48.00	50.00	14	832	1.68%
2018/07/10	3	40.35	4	39.03	41.70	-1	598	-0.17%