勤誠 (8210)-元大-忠孝券商分點個股進出

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

勤誠

(8210)

可現股當沖

股價
295.0
漲跌
▲3.5
漲幅
+1.20%
成交量
1,144張
產業
上市電腦週邊類股
446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

勤誠 (8210)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/12/03	4	293.13	4	295.25	295.00	0	1,777	0.00%
2024/12/02	5	290.80	6.1	291.98	291.50	-1.1	1,772	-0.06%
2024/11/29	4	286.13	4	288.75	289.00	0	1,766	0.00%
2024/11/28	2	284.75	1	286.00	285.00	1	1,785	0.06%
2024/11/27	7	289.28	6	289.92	287.00	1	1,793	0.06%
2024/11/26	1	295.50	0	0.00	296.50	1	1,796	0.06%
2024/11/25	4	304.25	6	303.75	303.50	-2	1,802	-0.11%
2024/11/22	3	299.67	3	298.50	298.00	0	1,812	0.00%
2024/11/21	4	293.13	4	291.50	291.00	0	1,877	0.00%
2024/11/20	2	288.00	0	0.00	293.00	2	1,892	0.11%
2024/11/19	5	291.10	4	289.25	288.00	1	1,913	0.05%
2024/11/18	2	294.50	2	291.00	291.00	0	1,922	0.00%
2024/11/15	4	299.00	5	298.10	297.00	-1	1,945	-0.05%
2024/11/14	14.5	308.88	4	306.50	306.50	10.5	1,997	0.53%
2024/11/13	4	311.13	4.2	314.60	312.50	-0.2	2,039	-0.01%
2024/11/12	11	313.45	10.3	310.87	307.50	0.7	2,013	0.03%
2024/11/11	9	311.94	8.7	314.32	316.50	0.3	1,964	0.01%
2024/11/08	1	289.50	2	290.25	290.00	-1	1,865	-0.05%
2024/11/07	5.1	288.63	24	295.29	295.00	-18.9	1,917	-0.99%
2024/11/06	3	285.50	10	285.00	283.00	-7	1,964	-0.36%
2024/11/05	21	280.21	4	281.13	279.00	17	2,015	0.84%
2024/11/04	5	283.40	4	283.38	283.00	1	2,086	0.05%
2024/11/01	2	285.50	2	287.00	287.00	0	2,118	0.00%
2024/10/30	7.1	283.87	8	283.25	284.00	-0.9	2,162	-0.04%
2024/10/29	3	281.17	2	282.50	281.50	1	2,221	0.05%
2024/10/28	1	287.00	2	288.75	287.00	-1	2,250	-0.04%
2024/10/25	6	293.00	2	292.50	292.50	4	2,263	0.18%
2024/10/24	9.1	299.65	3	296.67	295.00	6.1	2,293	0.27%
2024/10/23	7.1	295.57	19	300.89	301.00	-11.9	2,278	-0.52%
2024/10/22	9.1	292.69	6	292.33	292.50	3.1	2,253	0.14%
2024/10/21	4	291.25	4	290.50	290.50	0	2,294	0.00%
2024/10/18	12	295.79	10	292.10	291.50	2	2,305	0.09%
2024/10/17	7	292.14	7.3	294.82	294.50	-0.3	2,319	-0.01%
2024/10/16	7	289.21	8	290.75	289.50	-1	2,338	-0.04%
2024/10/15	7.2	280.13	10	284.60	287.00	-2.8	2,450	-0.12%
2024/10/14	3.1	277.69	4	279.50	278.50	-0.9	2,497	-0.04%
2024/10/11	2	262.75	2	262.00	261.50	0	2,468	0.00%
2024/10/09	2	265.75	2	261.50	261.50	0	2,488	0.00%
2024/10/08	2	265.00	5	267.70	266.00	-3	2,494	-0.12%
2024/10/07	2	264.00	3	264.83	265.50	-1	2,524	-0.04%
2024/10/04	3	260.33	1	259.00	258.50	2	2,546	0.08%
2024/10/01	10.1	265.41	8	263.56	264.00	2.1	2,563	0.08%
2024/09/30	4	268.38	4	268.88	265.50	0	2,562	0.00%
2024/09/27	7	278.79	7	275.29	275.00	0	2,556	0.00%
2024/09/26	3	280.33	2	278.50	278.50	1	2,556	0.04%
2024/09/25	5	283.30	5	280.80	280.00	0	2,573	0.00%
2024/09/24	3	279.00	3	281.00	280.50	0	2,576	0.00%
2024/09/23	5	280.80	2.3	279.39	279.00	2.7	2,624	0.10%
2024/09/20	3.3	281.61	4	281.50	281.50	-0.7	2,712	-0.03%
2024/09/19	1	280.00	23	279.83	280.50	-22	2,740	-0.80%
2024/09/18	6	275.92	5	272.40	272.00	1	2,757	0.04%
2024/09/16	4	278.00	3	278.83	277.50	1	2,776	0.04%
2024/09/13	2	280.99	2	277.00	281.00	0	2,789	0.00%
2024/09/12	3	277.00	41	282.12	283.50	-38	2,831	-1.34%
2024/09/11	8	271.31	6	270.75	270.50	2	2,854	0.07%
2024/09/10	17	274.35	31	278.87	273.00	-14	2,884	-0.49%
2024/09/09	5	266.50	6	270.15	271.50	-1	2,884	-0.04%
2024/09/06	3	268.67	2	267.25	267.00	1	2,924	0.03%
2024/09/04	64	271.36	6	267.75	267.00	58	2,945	1.97%
2024/09/03	7	292.93	51	292.70	292.00	-44	2,938	-1.50%
2024/09/02	3	293.67	2	290.00	290.00	1	2,959	0.03%
2024/08/30	2	294.50	1	292.50	292.50	1	2,984	0.03%
2024/08/29	4	299.75	4	300.38	300.00	0	3,010	0.00%
2024/08/28	8	298.50	9	299.94	300.00	-1	3,097	-0.03%
2024/08/27	6	301.42	6	300.75	300.00	0	3,171	0.00%
2024/08/26	5	302.70	5	301.00	300.00	0	3,248	0.00%
2024/08/23	6	302.33	26.2	303.99	306.00	-20.2	3,314	-0.61%
2024/08/22	3	294.67	5	295.80	295.00	-2	3,416	-0.06%
2024/08/21	14	295.04	3	296.17	294.50	11	3,531	0.31%
2024/08/20	4.1	302.33	8	302.88	302.50	-3.9	3,620	-0.11%
2024/08/19	23	301.09	6.1	299.18	298.50	16.9	3,745	0.45%
2024/08/16	5.1	306.36	6	306.16	305.50	-1	3,753	-0.03%
2024/08/15	9.1	293.42	8	291.75	297.00	1.1	3,732	0.03%
2024/08/14	5	285.80	6	285.83	285.00	-1	3,711	-0.03%
2024/08/13	11	285.41	9	283.33	283.00	2	3,744	0.05%
2024/08/12	7	288.50	7	287.36	286.00	0	3,808	0.00%
2024/08/09	8	291.69	9.1	290.23	288.50	-1.1	3,890	-0.03%
2024/08/08	10	278.37	10	276.80	287.00	0	3,912	0.00%
2024/08/07	6	279.83	23	275.17	279.00	-17	4,098	-0.41%
2024/08/06	17	249.85	20	252.88	258.50	-3	4,169	-0.07%
2024/08/05	30	251.35	8	250.19	249.50	22	4,115	0.54%
2024/08/02	5	284.30	3	285.83	277.00	2	4,116	0.05%
2024/08/01	24.1	291.32	36	288.74	287.00	-12	4,121	-0.29%
2024/07/31	5	278.80	13	278.73	276.50	-8	4,108	-0.19%
2024/07/30	5	257.90	6	262.58	266.00	-1	4,131	-0.02%
2024/07/29	18	262.47	3	258.33	256.50	15	4,197	0.36%
2024/07/26	11	273.05	1.1	272.86	273.50	9.9	4,235	0.23%
2024/07/22	16	279.37	2	286.00	266.00	14	4,504	0.31%
2024/07/19	6	293.50	2.1	291.48	290.00	3.9	4,585	0.09%
2024/07/18	9	296.56	15	294.13	300.00	-6	4,760	-0.13%
2024/07/17	28	313.27	12	311.08	310.00	16	4,773	0.34%
2024/07/16	11	316.77	13.2	315.26	315.50	-2.2	4,835	-0.05%
2024/07/15	5	301.00	6.4	301.50	300.00	-1.4	4,822	-0.03%
2024/07/12	1	292.00	1	293.00	288.00	0	4,801	0.00%
2024/07/11	1.1	301.06	0	0.00	299.50	1.1	4,796	0.02%
2024/07/10	0.1	301.00	2	299.75	299.50	-1.9	4,821	-0.04%
2024/07/09	5.1	303.25	7	302.57	302.50	-2	4,844	-0.04%
2024/07/08	8	303.13	10.4	301.26	300.00	-2.4	5,022	-0.05%
2024/07/05	1	293.50	5	298.10	302.00	-4	5,102	-0.08%
2024/07/04	8	292.06	3	292.67	293.00	5	5,132	0.10%
2024/07/03	4.2	293.31	6	293.75	293.00	-1.9	5,138	-0.04%
2024/07/02	16	296.69	17	293.74	294.00	-1	5,215	-0.02%
2024/07/01	5	299.10	4	299.50	299.00	1	5,283	0.02%
2024/06/28	0	0.00	3	301.50	301.00	-3	5,280	-0.06%
2024/06/27	25	300.90	16	302.88	296.00	9	5,270	0.17%
2024/06/26	7	305.21	15.2	307.78	307.00	-8.2	5,255	-0.16%
2024/06/25	4.1	293.20	3	290.33	290.00	1.1	5,192	0.02%
2024/06/24	2	292.50	4	294.75	292.00	-2	5,181	-0.04%
2024/06/21	7.1	294.64	4	292.00	291.50	3.1	5,194	0.06%
2024/06/20	0	0.00	1	298.50	297.50	-1	5,204	-0.02%
2024/06/19	16	295.63	12	296.58	295.00	4	5,286	0.08%
2024/06/18	28	303.25	17	302.35	301.00	11	5,344	0.21%
2024/06/17	5	306.70	8	305.51	310.50	-3	5,403	-0.06%
2024/06/14	9	303.37	10	303.05	304.00	-1	5,416	-0.02%
2024/06/13	19	303.45	13	302.50	301.50	6	5,414	0.11%
2024/06/12	5	305.32	6	304.75	307.00	-1	5,413	-0.02%
2024/06/11	24.1	300.46	22	303.91	299.50	2.1	5,433	0.04%
2024/06/07	22	310.09	25.1	308.88	310.00	-3.1	5,461	-0.06%
2024/06/06	22	310.48	18	310.53	308.50	4	5,460	0.07%
2024/06/05	34	311.00	26	308.44	311.00	8	5,483	0.15%
2024/06/04	27	314.41	24	317.29	313.00	3	5,507	0.05%
2024/06/03	4	320.75	6.5	323.77	323.00	-2.5	5,547	-0.05%
2024/05/31	26	307.15	25.3	308.48	305.00	0.8	5,564	0.01%
2024/05/30	29	320.14	32	327.77	315.50	-3	5,657	-0.05%
2024/05/29	13	331.50	15	329.93	336.00	-2	5,614	-0.04%
2024/05/28	28.2	334.40	22.1	331.92	329.50	6.1	5,563	0.11%
2024/05/27	2	327.00	5	335.51	341.00	-3	5,415	-0.06%
2024/05/24	52.1	300.09	56	306.72	310.00	-3.9	5,330	-0.07%
2024/05/23	9.2	306.10	35.2	303.14	300.00	-26	5,267	-0.49%
2024/05/22	27.2	300.59	5	300.00	299.00	22.2	5,223	0.42%
2024/05/21	26	299.73	18	298.47	301.00	8	5,287	0.15%
2024/05/20	7	299.93	6	294.67	294.00	1	5,279	0.02%
2024/05/17	7	299.93	11	299.55	303.00	-4	5,273	-0.08%
2024/05/16	21.2	298.07	23	296.67	293.00	-1.8	5,294	-0.03%
2024/05/15	9.2	298.39	9	297.78	297.50	0.2	5,360	0.00%
2024/05/14	17.6	298.22	14	293.25	289.50	3.6	5,417	0.07%
2024/05/13	11	295.14	45	295.84	297.50	-34	5,535	-0.61%
2024/05/10	30	278.43	29	275.47	287.50	1	5,383	0.02%
2024/05/09	6	279.92	7	280.43	280.00	-1	5,344	-0.02%
2024/05/08	43	283.86	10	281.40	280.00	33	5,428	0.61%
2024/05/07	17	282.71	16	281.44	283.50	1	5,545	0.02%
2024/05/06	20	279.05	20	279.68	276.50	0	5,581	0.00%
2024/05/03	19	281.13	20	279.13	280.00	-1	5,677	-0.02%
2024/05/02	10	283.85	8.1	285.52	283.00	1.9	5,777	0.03%
2024/04/30	26	288.19	22	288.16	288.00	4	5,759	0.07%
2024/04/29	31	290.53	30	289.87	289.50	1	5,770	0.02%
2024/04/26	11	294.05	9	295.23	288.50	2	5,923	0.03%
2024/04/25	16	279.31	13	279.03	277.50	3	5,902	0.05%
2024/04/24	4	277.38	10.2	286.20	288.00	-6.2	5,897	-0.11%
2024/04/23	4	259.88	5	261.40	262.00	-1	5,837	-0.02%
2024/04/22	15.2	257.98	4	256.25	251.00	11.2	5,941	0.19%
2024/04/19	16	272.38	9.7	270.47	273.50	6.3	5,903	0.11%
2024/04/18	5	262.30	8.7	266.93	269.00	-3.7	5,812	-0.06%
2024/04/17	0	0.00	1	256.00	256.50	-1	5,897	-0.02%
2024/04/16	3	249.01	4.1	250.01	249.00	-1.1	6,038	-0.02%
2024/04/15	3.2	264.49	4	262.50	264.00	-0.8	6,186	-0.01%
2024/04/12	15.7	275.21	13.4	269.91	264.50	2.3	6,189	0.04%
2024/04/11	5	267.50	10	269.60	272.00	-5	6,082	-0.08%
2024/04/10	0	0.00	0	259.00	256.50	0	6,062	0.00%
2024/04/09	0.4	255.00	0	0.00	254.00	0.4	6,110	0.01%
2024/04/08	6	266.92	3	263.50	260.00	3	6,217	0.05%
2024/04/03	3	257.83	9	267.44	268.50	-6	6,189	-0.10%
2024/04/02	15	250.50	15	250.53	250.50	0	6,188	0.00%
2024/04/01	1	255.00	4	255.25	255.00	-3	6,288	-0.05%
2024/03/29	1	256.50	1	255.00	255.00	0	6,342	0.00%
2024/03/28	0.1	249.50	10	250.25	252.50	-10	6,387	-0.16%
2024/03/27	4	259.25	0.1	258.50	252.50	3.9	6,428	0.06%
2024/03/26	1.1	263.90	1	260.00	258.50	0.1	6,446	0.00%
2024/03/25	1	265.50	1	264.00	262.50	0	6,485	0.00%
2024/03/22	4	270.50	5	270.70	268.50	-1	6,502	-0.02%
2024/03/21	23	265.72	23	263.20	266.00	0	6,443	0.00%
2024/03/20	12.1	262.46	8	256.44	255.50	4.1	6,383	0.06%
2024/03/19	2.1	250.21	5.1	250.35	256.00	-3	6,375	-0.05%
2024/03/18	2	242.25	1.1	240.91	241.00	0.9	6,491	0.01%
2024/03/15	1	244.00	2	241.25	239.50	-1	6,583	-0.02%
2024/03/14	0.1	244.50	0	0.00	246.00	0.1	6,736	0.00%
2024/03/13	11.1	248.02	12	250.83	248.00	-0.9	6,812	-0.01%
2024/03/12	1.1	257.10	1	258.00	257.00	0.1	6,826	0.00%
2024/03/11	2.2	259.43	2	256.50	256.00	0.2	6,910	0.00%
2024/03/08	9	262.33	9.3	263.62	258.00	-0.3	7,001	0.00%
2024/03/07	12.2	272.20	14.5	269.31	266.00	-2.3	7,176	-0.03%
2024/03/06	30.1	281.42	26	280.98	277.50	4.1	7,304	0.06%
2024/03/05	8.1	280.22	10	279.31	284.50	-1.9	7,469	-0.03%
2024/03/04	25.1	265.45	26	269.40	265.00	-0.9	7,448	-0.01%
2024/03/01	4	270.25	3	267.83	269.50	1	7,423	0.01%
2024/02/29	0	262.00	0	0.00	265.00	0	7,415	0.00%
2024/02/27	10.1	260.72	10	259.00	259.50	0.1	7,417	0.00%
2024/02/26	23.3	266.57	22	266.84	265.50	1.3	7,396	0.02%
2024/02/23	34	271.34	30	276.33	270.00	4	7,376	0.05%
2024/02/22	1	277.50	2.4	278.10	275.00	-1.4	7,339	-0.02%
2024/02/21	6	273.08	5	271.90	271.00	1	7,264	0.01%
2024/02/20	2.1	267.29	2	268.00	268.00	0.1	7,294	0.00%
2024/02/19	22.1	268.07	19	274.50	266.00	3.1	7,347	0.04%
2024/02/16	24.1	279.45	41	277.77	280.50	-16.9	7,419	-0.23%
2024/02/15	8.2	268.80	9	272.22	275.00	-0.8	7,367	-0.01%
2024/02/05	12.1	270.36	8	269.88	270.00	4.1	7,358	0.06%
2024/02/02	5	283.80	17	285.56	286.00	-12	7,233	-0.17%
2024/02/01	22.1	279.12	19	276.16	277.00	3.1	7,259	0.04%
2024/01/31	17.3	282.35	10	281.60	280.00	7.3	7,301	0.10%
2024/01/30	38.2	286.49	91	288.25	286.00	-52.8	7,276	-0.73%
2024/01/29	65.3	285.21	9	283.50	286.50	56.3	7,287	0.77%
2024/01/26	30	288.20	31	287.95	286.50	-1	7,377	-0.01%
2024/01/25	42	303.67	42	304.65	301.00	0	7,333	0.00%
2024/01/24	2	304.25	5	304.50	303.00	-3	7,222	-0.04%
2024/01/23	24	306.02	26	303.96	303.00	-2	7,230	-0.03%
2024/01/22	49	312.60	42	312.33	312.50	7	7,180	0.10%
2024/01/19	8	303.50	11.1	306.53	310.00	-3.1	7,035	-0.04%
2024/01/18	22	292.59	22	288.48	294.50	0	6,908	0.00%
2024/01/17	6	292.33	8	295.88	295.50	-2	6,937	-0.03%
2024/01/16	22	285.05	22.1	284.09	293.00	-0.1	6,861	0.00%
2024/01/15	12	277.29	20	279.18	282.00	-8	6,756	-0.12%
2024/01/12	14	275.11	7	274.21	272.50	7	6,779	0.10%
2024/01/11	23.1	277.11	24.1	279.98	278.50	-1	6,936	-0.01%
2024/01/10	10	265.45	7	269.43	272.00	3	6,891	0.04%
2024/01/09	76	261.76	87.1	264.95	266.50	-11.1	6,773	-0.16%
2024/01/08	13	242.69	14	245.14	242.50	-1	6,618	-0.02%
2024/01/05	23.1	247.31	22	248.34	246.00	1.1	6,673	0.02%
2024/01/04	18.1	259.16	16	260.63	257.00	2.1	6,679	0.03%
2024/01/03	13	264.38	16	264.22	265.50	-3	6,670	-0.05%
2024/01/02	17	261.04	19	255.58	259.00	-2	6,702	-0.03%
2023/12/29	2	267.25	2.4	270.16	271.50	-0.4	6,698	-0.01%
2023/12/28	18	266.81	27	268.22	265.50	-9	6,825	-0.13%
2023/12/27	21.5	267.36	24	266.52	266.00	-2.5	6,836	-0.04%
2023/12/26	19	270.00	18	264.03	271.00	1	6,887	0.01%
2023/12/25	7	268.14	4.1	267.15	268.00	2.9	6,924	0.04%
2023/12/22	8	262.94	7	260.29	260.00	1	6,896	0.01%
2023/12/21	4	255.88	5	259.40	257.00	-1	6,909	-0.01%
2023/12/20	16	256.47	46	259.20	261.00	-30	6,987	-0.43%
2023/12/19	54	257.29	21	252.40	253.50	33	7,007	0.47%
2023/12/18	27	257.02	30	256.93	257.00	-3	7,023	-0.04%
2023/12/15	26	259.25	30	261.95	259.00	-4	7,064	-0.06%
2023/12/14	26	265.98	28.2	268.40	265.00	-2.2	7,077	-0.03%
2023/12/13	55	271.92	44	269.06	266.50	11	7,079	0.16%
2023/12/12	21	268.81	23	268.48	268.00	-2	7,121	-0.03%
2023/12/11	48	265.73	39	261.51	266.00	9	7,127	0.13%
2023/12/08	26	259.92	30	255.65	261.00	-4	7,005	-0.06%
2023/12/07	44.2	251.77	44	250.67	251.00	0.2	7,004	0.00%
2023/12/06	3	255.67	5	253.50	254.00	-2	7,016	-0.03%
2023/12/05	15	245.87	17.1	247.28	246.50	-2.1	7,003	-0.03%
2023/12/04	39.3	260.70	25	268.48	249.50	14.3	6,919	0.21%
2023/12/01	17	261.06	58.1	268.93	277.00	-41.1	6,834	-0.60%
2023/11/30	75	255.45	37	248.61	252.00	38	6,661	0.57%
2023/11/29	8	235.75	28.1	234.99	246.50	-20.1	6,465	-0.31%
2023/11/28	9	221.00	9	222.52	224.50	0	6,489	0.00%
2023/11/27	10	217.00	10	218.35	216.50	0	6,631	0.00%
2023/11/24	9	222.50	10	220.65	222.50	-1	6,757	-0.01%
2023/11/22	53	229.98	54	227.31	230.00	-1	6,854	-0.01%
2023/11/21	25	233.42	49	234.99	230.00	-24	6,938	-0.35%
2023/11/20	28	230.80	4	231.00	231.50	24	7,115	0.34%
2023/11/17	21	229.31	24	226.46	229.50	-3	7,311	-0.04%
2023/11/16	28	233.66	30	231.33	230.50	-2	7,481	-0.03%
2023/11/15	24	241.23	23.4	240.01	239.50	0.6	7,626	0.01%
2023/11/14	24.4	234.05	24	231.67	234.00	0.4	7,891	0.00%
2023/11/13	13	229.73	15	231.80	234.00	-2	8,117	-0.02%
2023/11/10	9	226.06	25	225.40	230.00	-16	8,310	-0.19%
2023/11/09	12	220.96	13	224.58	223.50	-1	8,291	-0.01%
2023/11/08	28	225.38	12	225.92	225.00	16	8,271	0.19%
2023/11/07	12	219.00	9.5	219.04	219.50	2.5	8,313	0.03%
2023/11/06	14	213.14	15.5	217.03	220.00	-1.5	8,326	-0.02%
2023/11/03	20	205.23	30	206.98	206.50	-10	8,405	-0.12%
2023/11/02	54	197.12	54	194.19	194.50	0	8,258	0.00%
2023/11/01	3	181.67	1	182.50	184.00	2	8,206	0.02%
2023/10/31	18	180.08	19	184.66	180.00	-1	8,196	-0.01%
2023/10/30	8	188.50	8	188.00	188.50	0	8,190	0.00%
2023/10/27	4	191.50	3	189.67	190.00	1	8,188	0.01%
2023/10/26	9	194.17	7	191.57	190.00	2	8,127	0.02%
2023/10/25	36	199.89	45	206.05	199.50	-9	8,100	-0.11%
2023/10/24	13	185.65	12	183.33	188.00	1	7,976	0.01%
2023/10/23	2	183.00	2	182.00	181.00	0	7,959	0.00%
2023/10/20	25	177.34	21	176.10	177.00	4	7,947	0.05%
2023/10/19	36	190.05	31	183.16	182.50	5	8,174	0.06%
2023/10/18	29	204.79	25.1	205.89	198.00	4	8,210	0.05%
2023/10/17	29	222.00	24	223.27	220.00	5	8,355	0.06%
2023/10/16	17	226.91	16	226.03	226.00	1	8,531	0.01%
2023/10/13	31	227.34	31	226.56	227.50	0	8,733	0.00%
2023/10/12	23	229.07	19	231.95	233.00	4	8,883	0.05%
2023/10/11	8	228.00	20	226.88	228.00	-12	8,992	-0.13%
2023/10/06	29	231.59	29	232.55	230.00	0	9,415	0.00%
2023/10/05	37	231.30	42	231.96	229.50	-5	9,601	-0.05%
2023/10/04	17	229.74	9.5	229.92	233.50	7.5	9,645	0.08%
2023/10/03	62	224.18	63.1	226.92	224.50	-1.1	9,582	-0.01%
2023/10/02	11	226.86	78.5	228.27	225.00	-67.5	9,764	-0.69%
2023/09/28	27	217.61	27	216.06	217.50	0	9,854	0.00%
2023/09/27	25	214.72	29	212.90	215.00	-4	9,868	-0.04%
2023/09/26	60	218.26	31	216.61	214.00	29	10,193	0.28%
2023/09/25	12	214.54	16	217.28	217.50	-4	10,231	-0.04%
2023/09/22	10	206.40	10	209.45	213.50	0	10,481	0.00%
2023/09/21	22	202.38	22	201.23	201.50	0	10,674	0.00%
2023/09/20	20	201.50	21	203.86	205.50	-1	10,880	-0.01%
2023/09/19	30	204.38	24	207.52	202.50	6	10,989	0.05%
2023/09/18	60	212.56	34	211.25	209.00	26	11,069	0.23%
2023/09/15	27	221.69	15	220.00	224.50	12	11,253	0.11%
2023/09/14	6	208.25	10.6	208.13	214.50	-4.6	11,236	-0.04%
2023/09/13	28	194.39	27	189.20	195.00	1	11,234	0.01%
2023/09/12	6	193.25	5.1	194.91	194.50	0.9	11,346	0.01%
2023/09/11	12.5	204.41	2	206.99	197.00	10.5	11,846	0.09%
2023/09/08	24	221.33	24	218.27	218.50	0	11,824	0.00%
2023/09/07	13	219.23	9	218.56	218.00	4	11,795	0.03%
2023/09/06	13	219.88	27.8	219.66	218.50	-14.8	11,866	-0.12%
2023/09/05	4	211.13	4	213.00	211.50	0	11,920	0.00%
2023/09/04	33	211.76	32	210.83	212.00	1	11,945	0.01%
2023/09/01	37.1	218.39	33	218.52	216.50	4.1	11,983	0.03%
2023/08/31	8	224.13	9	227.11	231.50	-1	11,867	-0.01%
2023/08/30	24	227.54	22	227.71	225.00	2	11,750	0.02%
2023/08/29	6	222.67	4	220.50	222.50	2	11,679	0.02%
2023/08/28	31	220.31	48	219.41	218.50	-17	11,755	-0.14%
2023/08/25	10	229.10	10	227.45	226.50	0	12,058	0.00%
2023/08/24	37	237.20	38	237.59	234.00	-1	12,268	-0.01%
2023/08/23	20	226.88	10	232.35	234.00	10	12,115	0.08%
2023/08/22	31	227.95	25	229.72	224.00	6	11,951	0.05%
2023/08/21	20	232.00	13	230.35	229.00	7	11,799	0.06%
2023/08/18	58.1	230.00	51	225.01	230.00	7.1	11,562	0.06%
2023/08/17	13	224.15	156	222.63	223.00	-143	11,150	-1.28%	大賣/鉅額交易
2023/08/16	9.1	205.54	9	206.39	215.50	0	10,836	0.00%
2023/08/15	2	197.50	4	200.13	201.50	-2	10,525	-0.02%
2023/08/14	14	183.93	12	182.13	183.50	2	10,494	0.02%
2023/08/11	16	193.78	17	188.41	192.00	-1	10,414	-0.01%
2023/08/10	1	196.91	5	194.40	191.50	-4	10,288	-0.04%
2023/08/09	13	209.81	13	206.28	212.50	0	10,197	0.00%
2023/08/08	1	198.00	1	198.50	196.00	0	9,977	0.00%
2023/08/07	27	203.30	2	201.27	204.00	25	9,957	0.25%
2023/08/04	2	184.75	1	183.00	189.00	1	9,941	0.01%
2023/08/02	5	176.23	1	186.84	180.00	4	9,925	0.04%
2023/08/01	2	195.50	0	0.00	195.50	2	9,871	0.02%
2023/07/31	1	210.00	2	203.00	203.00	-1	9,839	-0.01%
2023/07/28	0	0.00	3	205.52	219.00	-3	9,796	-0.03%
2023/07/27	2	215.00	1	219.53	211.50	1	9,742	0.01%
2023/07/26	1	218.00	0	224.50	219.00	1	9,698	0.01%
2023/07/25	3	245.34	1	243.00	236.00	2	9,666	0.02%
2023/07/24	59	234.95	17.1	240.22	248.00	41.9	9,609	0.44%
2023/07/21	11	222.77	15.1	224.40	225.50	-4.1	9,266	-0.04%
2023/07/20	17	215.79	28	217.77	219.50	-11	9,013	-0.12%
2023/07/19	20	214.08	24	209.42	206.50	-4	8,751	-0.05%
2023/07/18	6	206.33	45	199.13	209.50	-39	8,533	-0.46%
2023/07/17	116.1	201.40	18	204.53	203.50	98.1	8,321	1.18%	大買/
2023/07/14	34	196.37	31	194.21	196.00	3	8,239	0.04%
2023/07/13	75.1	204.40	70.1	210.10	192.00	5	8,064	0.06%
2023/07/12	12	199.67	32.1	195.97	206.50	-20.1	7,563	-0.27%
2023/07/11	57	188.78	36.1	188.54	188.00	20.9	7,236	0.29%
2023/07/10	6	180.25	13	179.88	182.00	-7	7,058	-0.10%
2023/07/07	18.1	185.25	16	182.98	183.50	2.1	6,940	0.03%
2023/07/06	31	185.23	36.2	186.20	182.50	-5.2	6,665	-0.08%
2023/07/05	9.1	185.56	7	186.15	188.00	2	6,406	0.03%
2023/07/04	38.1	184.91	29.1	187.62	187.50	9.1	6,292	0.14%
2023/07/03	6	176.50	3	182.20	184.50	3	5,915	0.05%
2023/06/30	50	163.82	38.2	163.94	168.00	11.9	5,808	0.20%
2023/06/29	37	153.26	34.1	151.73	153.00	3	5,442	0.05%
2023/06/28	19	145.79	9	148.96	150.00	10	5,162	0.19%
2023/06/27	2	141.98	7.1	140.02	139.00	-5.1	4,900	-0.10%
2023/06/26	18	148.06	24	149.63	146.00	-6	4,727	-0.13%
2023/06/21	7	149.71	10.1	152.36	150.50	-3.1	4,592	-0.07%
2023/06/20	12	142.33	27.1	146.97	151.50	-15.1	4,313	-0.35%
2023/06/19	28	141.54	28.1	139.54	138.00	-0.1	4,130	0.00%
2023/06/16	23	136.07	3	139.17	135.50	20	4,006	0.50%
2023/06/15	6	130.92	10.1	134.44	137.50	-4.1	3,830	-0.11%
2023/06/14	0	0.00	6.1	128.84	129.00	-6.1	3,246	-0.19%
2023/06/13	2	118.50	93	117.43	117.50	-91	3,174	-2.87%
2023/06/12	9	115.44	2	117.25	115.50	7	3,106	0.23%
2023/06/09	9	123.00	13.1	124.40	125.50	-4.1	2,973	-0.14%
2023/06/08	2	116.25	5	117.40	117.00	-3	2,776	-0.11%
2023/06/07	5	118.50	12.4	117.96	116.50	-7.4	2,711	-0.27%
2023/06/06	1	112.50	1.1	114.00	112.50	-0.1	2,589	0.00%
2023/06/05	0	0.00	7	113.43	116.00	-7	2,525	-0.28%
2023/06/02	10	115.20	1	114.50	114.50	9	2,474	0.36%
2023/06/01	1	112.00	0	117.00	116.50	1	2,389	0.04%
2023/05/31	89	115.88	5.1	114.91	116.00	83.9	2,256	3.72%
2023/05/30	14	106.86	46.2	106.75	111.00	-32.2	1,870	-1.72%
2023/05/29	20	101.00	22.3	100.22	101.00	-2.3	1,571	-0.15%
2023/05/26	0	0.00	4	97.37	94.70	-4	1,521	-0.26%
2023/05/25	6	95.88	19.3	95.95	96.50	-13.3	1,474	-0.90%
2023/05/23	2	91.90	11	91.09	91.90	-9	1,380	-0.65%
2023/05/22	8	91.09	3	91.90	91.00	5	1,368	0.36%
2023/05/19	2	93.40	2.1	92.99	92.00	-0.1	1,348	0.00%
2023/05/18	3	91.80	2.1	90.98	91.10	0.9	1,302	0.07%
2023/05/17	0	0.00	7	89.01	88.00	-7	1,256	-0.56%
2023/05/16	2	88.00	0	88.25	88.10	2	1,231	0.16%
2023/05/12	3	81.97	1	82.80	85.70	2	1,200	0.17%
2023/05/11	6	86.23	1	85.80	85.40	5	1,182	0.42%
2023/05/10	11	87.30	0	87.47	86.90	11	1,165	0.94%
2023/05/09	0.1	86.00	6	85.57	84.60	-5.9	1,135	-0.52%
2023/05/08	0	0.00	1	85.30	85.50	-1	1,110	-0.09%
2023/05/03	0	82.40	0	0.00	82.00	0	1,143	0.00%
2023/05/02	0	0.00	0.1	83.00	83.50	-0.1	1,157	-0.01%
2023/04/28	0	0.00	0	83.50	83.20	0	1,194	0.00%
2023/04/27	0	79.60	0	0.00	80.40	0	1,241	0.00%
2023/04/25	0	79.30	0	0.00	79.30	0	1,254	0.00%
2023/04/21	0.2	81.89	3	81.70	80.90	-2.8	1,248	-0.23%
2023/04/20	2	84.40	0	0.00	83.30	2	1,251	0.16%
2023/04/19	11	88.94	15	92.55	87.00	-4	1,225	-0.32%
2023/04/18	1	88.60	14.2	90.54	91.40	-13.2	1,054	-1.25%
2023/04/17	5	83.50	0	0.00	83.10	5	994	0.50%
2023/04/13	0	83.20	0	0.00	82.50	0	984	0.00%
2023/04/12	0	82.10	1	82.00	82.20	-1	976	-0.10%
2023/04/11	0	0.00	5	84.28	84.40	-5	959	-0.52%
2023/03/31	2	84.20	0	84.70	83.60	2	928	0.21%
2023/03/29	0	0.00	0	82.60	81.60	0	903	0.00%
2023/03/28	0	80.77	0	0.00	80.30	0	894	0.00%
2023/03/27	20.3	83.29	8.1	83.01	82.60	12.3	880	1.39%
2023/03/24	1	80.41	0	0.00	80.50	1	861	0.12%
2023/03/23	2.1	79.25	0	0.00	79.30	2.1	851	0.25%
2023/03/22	2.1	78.22	0	0.00	78.50	2.1	839	0.25%
2023/03/21	0	0.00	1	77.40	77.00	-1	821	-0.12%
2023/03/20	6	77.10	0	0.00	76.80	6	800	0.75%
2023/03/17	0	79.68	0	0.00	79.50	0	777	0.01%
2023/03/16	2	83.80	0	0.00	83.10	2	742	0.27%
2023/03/15	0	0.00	0.2	84.70	84.70	-0.2	739	-0.03%
2023/03/08	0	0.00	16	91.38	91.60	-16	719	-2.23%
2023/03/07	0	0.00	0	90.20	89.90	0	700	0.00%
2023/03/03	0	0.00	0	90.18	89.20	0	690	-0.01%
2023/03/02	0	0.00	2	90.60	89.10	-2	674	-0.30%
2023/03/01	0	0.00	4.1	90.89	90.80	-4.1	668	-0.61%
2023/02/24	9	88.68	21	88.36	88.80	-12	628	-1.92%
2023/02/23	1	86.70	55	86.02	86.80	-54	578	-9.34%
2023/02/22	1	82.80	0	0.00	82.70	1	559	0.18%
2023/02/16	2	83.80	0	0.00	83.70	2	565	0.35%
2023/02/15	2	84.00	0	0.00	84.00	2	572	0.35%
2023/02/14	0	0.00	1	83.90	83.90	-1	566	-0.18%
2023/02/13	2	81.60	2	82.35	82.80	0	561	0.00%
2023/02/10	2	84.60	7	84.56	84.60	-5	545	-0.92%
2023/02/09	2	86.50	0	0.00	86.80	2	536	0.37%
2023/02/07	4	86.90	1	86.50	87.20	3	524	0.57%
2023/02/03	6	85.93	8	86.33	86.50	-2	508	-0.39%
2023/02/02	1	86.90	3	87.53	86.90	-2	491	-0.41%
2023/02/01	5	87.56	2	87.85	88.20	3	472	0.63%
2023/01/31	2	87.19	3	86.00	86.00	-1	443	-0.22%
2023/01/30	6	88.35	4	88.03	86.00	2	424	0.47%
2023/01/17	8.2	84.34	15.1	85.60	85.20	-6.9	379	-1.82%
2023/01/16	5	81.22	4	81.10	81.10	1	311	0.32%
2023/01/13	1	80.20	0	80.80	80.10	1	300	0.33%
2023/01/12	0	0.00	0	79.50	78.80	0	299	0.00%
2023/01/10	4.1	79.37	3	79.36	78.20	1.1	284	0.38%
2023/01/09	0	0.00	0	76.20	76.20	0	264	-0.01%
2022/12/20	0	0.00	1	72.80	72.70	-1	275	-0.36%
2022/12/19	1	75.30	0	0.00	75.00	1	276	0.36%
2022/12/09	0	0.00	1	72.90	72.80	-1	279	-0.36%
2022/12/08	1	72.30	0	0.00	73.00	1	282	0.35%
2022/12/05	0	0.00	0.1	76.41	75.60	-0.1	272	-0.02%
2022/11/16	1	73.20	1	72.92	73.60	0	312	-0.01%
2022/11/03	0	0.00	1	68.30	69.00	-1	377	-0.26%
2022/10/31	1	65.40	0	0.00	66.20	1	383	0.26%
2022/10/13	2	63.70	0	0.00	62.50	2	362	0.55%
2022/10/12	0	0.00	1	66.30	66.60	-1	356	-0.28%
2022/10/07	1	74.50	0	0.00	74.60	1	352	0.28%
2022/10/05	0	0.00	0.2	74.40	74.40	-0.2	352	-0.05%
2022/09/26	0	74.44	0	0.00	74.20	0	352	0.01%
2022/09/21	0	76.00	0	0.00	75.90	0	343	0.01%
2022/09/14	0	78.60	0	0.00	78.90	0	337	0.01%
2022/09/07	1.2	75.52	0	0.00	75.50	1.2	336	0.35%
2022/09/01	0.3	78.91	3.2	78.21	78.50	-2.9	329	-0.88%
2022/08/31	3	81.07	0	0.00	81.40	3	327	0.92%
2022/08/17	0	0.00	1	80.00	80.20	-1	249	-0.40%
2022/08/16	0.1	77.30	1	79.30	78.00	-0.9	229	-0.38%
2022/08/15	0.2	77.10	1	76.70	77.40	-0.9	199	-0.43%
2022/07/22	0	0.00	1	68.10	68.50	-1	179	-0.56%
2022/06/09	0	0.00	1	73.30	72.20	-1	240	-0.42%
2022/05/18	1	68.30	0	0.00	67.70	1	342	0.29%
2022/04/27	1	66.00	0	0.00	66.30	1	827	0.12%
2022/04/26	1	68.80	1	68.70	68.80	0	819	0.00%
2022/04/22	0	0.00	0.1	70.06	70.90	-0.1	813	-0.01%
2022/04/18	1	69.40	0	0.00	69.20	1	817	0.12%
2022/04/14	1	70.40	0	0.00	70.40	1	819	0.12%
2022/04/12	1	68.40	0	0.00	68.70	1	818	0.12%
2022/04/07	1	70.70	0	0.00	70.00	1	816	0.12%
2022/03/29	0	0.00	2	71.85	71.80	-2	821	-0.24%
2022/03/28	1	71.40	0	0.00	72.70	1	817	0.12%
2022/03/25	1	72.30	0	0.00	72.30	1	813	0.12%
2022/03/22	1	74.50	1	74.50	74.70	0	793	0.00%
2022/03/16	1	73.20	0	0.00	73.20	1	778	0.13%
2022/03/10	1.1	77.64	0	0.00	77.80	1.1	758	0.15%
2022/03/09	0	0.00	1	75.60	75.70	-1	752	-0.13%
2022/03/08	0	0.00	2	76.05	74.80	-2	751	-0.27%
2022/03/07	0	0.00	0.2	77.51	77.00	-0.2	742	-0.02%
2022/03/01	0	0.00	1	82.00	82.00	-1	722	-0.14%
2022/02/25	1	81.50	0	0.00	80.50	1	719	0.14%
2022/02/24	1	82.60	1	82.20	80.50	0	712	0.00%
2022/02/18	1	87.20	1	87.20	86.80	0	668	0.00%
2022/02/17	1	88.70	2	88.55	87.50	-1	657	-0.15%
2022/02/16	3	90.80	2	90.50	90.50	1	636	0.16%
2022/02/15	3	90.37	7	91.84	89.40	-4	607	-0.66%
2022/02/14	1	88.00	0	0.00	88.60	1	557	0.18%
2022/02/11	2	91.25	2	90.90	90.90	0	539	0.00%
2022/02/10	0	0.00	3	91.70	92.20	-3	526	-0.57%
2022/02/09	4	91.18	26.1	91.89	91.30	-22.1	492	-4.49%
2022/02/08	2.1	89.65	22	89.39	88.50	-19.9	401	-4.95%
2022/02/07	0.1	87.00	14	87.31	89.20	-13.9	361	-3.85%
2022/01/26	0	0.00	3	84.93	83.20	-3	286	-1.05%
2022/01/25	0	0.00	1	79.80	80.20	-1	199	-0.50%
2022/01/14	1	77.20	1	79.00	77.50	0	198	0.00%
2022/01/11	0	0.00	1	79.40	79.50	-1	198	-0.50%
2021/12/27	0	0.00	2	77.80	78.00	-2	176	-1.13%
2021/12/24	0	0.00	2	76.35	75.60	-2	168	-1.19%
2021/12/23	0	0.00	1	74.90	75.30	-1	164	-0.61%
2021/12/02	0	0.00	1	74.50	74.20	-1	168	-0.59%
2021/11/19	1	77.10	0	0.00	76.70	1	159	0.63%
2021/11/10	1	75.30	0	0.00	74.90	1	161	0.62%
2021/11/08	1	77.30	1	77.10	77.10	0	153	0.00%
2021/11/04	0	0.00	1	77.30	77.30	-1	153	-0.65%
2021/10/26	1	75.80	0	0.00	76.10	1	141	0.70%
2021/10/25	0	0.00	1	77.80	76.10	-1	141	-0.71%
2021/10/21	0	0.00	1	75.40	75.60	-1	133	-0.75%
2021/10/08	0	0.00	1	76.30	75.70	-1	149	-0.67%
2021/10/01	1	74.10	0	0.00	73.60	1	173	0.58%
2021/09/13	1	74.50	0	0.00	75.20	1	231	0.43%
2021/09/10	1	72.90	0	0.00	74.00	1	230	0.43%
2021/09/06	0	0.00	2	71.80	72.00	-2	233	-0.86%
2021/08/20	0	0.00	1	68.70	68.60	-1	272	-0.37%
2021/08/04	1	75.80	0	0.00	75.70	1	317	0.32%
2021/08/03	0	0.00	2	74.90	75.60	-2	322	-0.62%
2021/07/30	0	0.00	3	74.63	74.60	-3	324	-0.93%
2021/07/26	1	74.60	0	0.00	74.90	1	341	0.29%
2021/07/23	2	73.80	2	74.15	73.70	0	341	0.00%
2021/07/22	1	74.40	0	0.00	74.20	1	342	0.29%
2021/07/20	1	75.40	0	0.00	75.50	1	347	0.29%
2021/07/19	0	0.00	1	74.10	75.60	-1	352	-0.28%
2021/07/15	1	77.20	3	77.00	76.70	-2	357	-0.56%
2021/07/14	0	0.00	1	79.40	78.20	-1	357	-0.28%
2021/07/09	0	0.00	1	77.80	77.70	-1	367	-0.27%
2021/07/08	1	78.90	2	78.70	78.30	-1	371	-0.27%
2021/07/07	2	78.00	24.5	77.73	78.70	-22.5	374	-6.01%
2021/07/06	0	0.00	12.5	76.72	76.60	-12.5	374	-3.34%
2021/07/05	1	74.50	3	75.07	74.90	-2	393	-0.51%
2021/07/02	0	0.00	4	74.30	74.40	-4	399	-1.00%
2021/06/30	1	74.60	0	0.00	74.50	1	422	0.24%
2021/06/29	0	0.00	2	74.50	74.60	-2	425	-0.47%
2021/06/25	1.1	75.99	0	0.00	75.90	1.1	428	0.26%
2021/06/24	1	73.80	1	74.80	74.90	0	424	0.00%
2021/06/23	0	0.00	2	72.60	72.40	-2	422	-0.47%
2021/06/22	0	0.00	8	72.24	72.10	-8	437	-1.83%
2021/06/21	0	0.00	1	72.40	72.10	-1	440	-0.23%
2021/06/18	0	0.00	61	72.63	73.00	-61	440	-13.85%
2021/06/17	4	71.95	30	71.97	72.00	-26	438	-5.93%
2021/06/16	1	72.50	10	72.80	72.00	-9	438	-2.05%
2021/06/11	1	72.90	0	0.00	72.60	1	449	0.22%
2021/06/08	1	71.80	0	0.00	73.20	1	453	0.22%
2021/06/03	2	72.85	0	0.00	72.80	2	451	0.44%
2021/06/01	4	73.70	2	73.20	73.60	2	454	0.44%
2021/05/31	5	74.02	0	74.70	73.70	5	451	1.10%
2021/05/28	2	78.70	0	0.00	78.70	2	441	0.45%
2021/05/27	0	0.00	2	78.50	78.50	-2	432	-0.46%
2021/05/24	1	76.30	0	0.00	77.30	1	432	0.23%
2021/05/21	1	76.20	2	76.70	76.30	-1	436	-0.23%
2021/05/18	0	0.00	1	74.00	74.10	-1	446	-0.22%
2021/05/17	5	72.48	0	0.00	70.80	5	444	1.12%
2021/05/14	2	78.40	0	0.00	77.00	2	434	0.46%
2021/05/13	2	76.90	0	0.00	76.20	2	430	0.46%
2021/05/12	3	78.47	0	0.00	77.40	3	430	0.70%
2021/05/11	1	80.80	0	0.00	80.80	1	420	0.24%
2021/05/07	1	83.60	0	0.00	83.10	1	414	0.24%
2021/05/05	0	0.00	1	82.80	82.00	-1	421	-0.24%
2021/05/04	2	81.00	0	0.00	83.00	2	423	0.47%
2021/04/28	0	0.00	0.1	86.40	85.80	-0.1	428	-0.02%
2021/04/27	1	86.20	0	0.00	86.30	1	437	0.23%
2021/04/26	0.4	86.90	1	87.00	86.40	-0.6	435	-0.14%
2021/04/23	0	0.00	7	86.96	87.00	-7	434	-1.61%
2021/04/22	0	0.00	1	86.80	85.80	-1	432	-0.23%
2021/04/19	1	88.50	1	90.00	89.50	0	417	0.00%
2021/04/16	1	89.10	2	88.90	88.80	-1	406	-0.25%
2021/04/13	0	0.00	1	89.50	88.30	-1	398	-0.25%
2021/04/12	0	0.00	1	90.30	89.60	-1	390	-0.26%
2021/04/09	1	90.30	12	89.68	89.60	-11	371	-2.96%
2021/04/07	0	0.00	4	86.90	87.10	-4	335	-1.19%
2021/04/06	5	84.50	0	0.00	84.40	5	315	1.58%
2021/04/01	1	84.30	0	0.00	84.20	1	316	0.32%
2021/03/31	2	84.70	0	0.00	84.80	2	312	0.64%
2021/03/30	1.2	85.41	0	0.00	85.30	1.2	308	0.39%
2021/03/25	1	87.20	3	87.30	85.90	-2	304	-0.66%
2021/03/24	0	0.00	2	84.30	84.40	-2	298	-0.67%
2021/03/23	4	84.90	0	0.00	84.90	4	296	1.35%
2021/03/17	0.3	86.20	5	86.12	86.10	-4.7	303	-1.55%
2021/03/16	2	84.70	0	0.00	84.70	2	299	0.67%
2021/03/11	1	84.20	0	0.00	84.10	1	324	0.31%
2021/03/09	0	0.00	1	83.20	83.80	-1	336	-0.30%
2021/03/08	0	0.00	1	83.60	83.00	-1	345	-0.29%
2021/03/05	1	81.70	5	81.52	81.60	-4	343	-1.16%
2021/02/24	1	83.70	0	0.00	83.50	1	372	0.27%
2021/02/23	2	84.20	0	0.00	84.90	2	370	0.54%
2021/02/22	0	0.00	1	84.70	84.30	-1	370	-0.27%
2021/02/19	0	0.00	2	83.05	84.30	-2	369	-0.54%
2021/02/18	1	80.00	2	79.90	81.20	-1	363	-0.28%
2021/02/17	0	0.00	1	79.70	79.20	-1	360	-0.28%
2021/02/02	1	77.80	0	0.00	77.50	1	363	0.28%
2021/01/28	4	81.00	0	0.00	79.80	4	365	1.09%
2021/01/26	1	77.60	0	0.00	77.60	1	356	0.28%
2021/01/22	2	78.75	1	77.70	78.20	1	344	0.29%
2021/01/20	0	0.00	1	80.30	79.80	-1	334	-0.30%
2021/01/15	0	0.00	1	84.20	83.70	-1	323	-0.31%
2021/01/14	1	83.60	0	0.00	83.50	1	328	0.30%
2021/01/13	2	82.80	0	0.00	82.60	2	327	0.61%
2021/01/11	1	83.80	0	0.00	83.60	1	325	0.31%
2021/01/06	0	0.00	5	83.80	82.30	-5	319	-1.56%
2020/12/15	4	82.50	0	0.00	82.40	4	316	1.26%
2020/12/11	2	83.70	0	0.00	84.40	2	321	0.62%
2020/12/10	1	85.20	1	86.40	85.10	0	329	0.00%
2020/12/09	1	85.50	4	85.50	85.80	-3	331	-0.91%
2020/12/08	2	82.40	0	0.00	83.40	2	319	0.63%
2020/12/07	4	82.85	6	83.00	82.70	-2	316	-0.63%
2020/12/04	2	84.10	0	0.00	83.90	2	315	0.63%
2020/12/01	1	85.10	0	0.00	85.00	1	306	0.33%
2020/11/27	1	86.50	1	86.50	86.50	0	312	0.00%
2020/11/25	1	85.00	0	0.00	85.30	1	306	0.33%
2020/11/24	1	84.60	0	0.00	84.80	1	306	0.33%
2020/11/23	5	85.70	0	0.00	85.60	5	301	1.66%
2020/11/20	2	85.80	0	0.00	85.50	2	302	0.66%
2020/11/18	1	86.40	0	0.00	85.90	1	305	0.33%
2020/11/13	2.1	86.17	0	0.00	86.20	2.1	325	0.64%
2020/11/11	3	86.50	0	0.00	86.60	3	338	0.89%
2020/11/10	2	87.00	0	0.00	87.30	2	356	0.56%
2020/11/09	4	86.33	2	87.20	87.30	2	367	0.54%
2020/10/28	1	87.50	0	0.00	87.80	1	414	0.24%
2020/10/27	1	88.20	0	0.00	88.30	1	421	0.24%
2020/10/23	2	89.70	0	0.00	89.50	2	435	0.46%
2020/10/22	0	0.00	1	91.60	91.60	-1	440	-0.23%
2020/10/21	1	89.00	0	0.00	89.00	1	440	0.23%
2020/10/19	1	89.10	0	0.00	89.70	1	457	0.22%
2020/10/16	1	89.30	0	0.00	89.40	1	461	0.22%
2020/10/08	0	0.00	1	91.30	90.90	-1	550	-0.18%
2020/10/07	1	90.50	1	90.20	90.70	0	555	0.00%
2020/09/29	0	0.00	1	87.90	88.10	-1	644	-0.16%
2020/09/25	0	0.00	1	86.60	85.50	-1	680	-0.15%
2020/09/24	1	87.00	0	0.00	86.60	1	682	0.15%
2020/09/23	1	88.70	0	0.00	88.80	1	682	0.15%
2020/09/22	1	89.50	0	0.00	89.30	1	693	0.14%
2020/09/18	1	91.60	0	0.00	91.70	1	708	0.14%
2020/09/16	2	92.95	0	0.00	91.90	2	766	0.26%
2020/09/15	0	0.00	3	93.10	92.90	-3	765	-0.39%
2020/09/14	0	0.00	4	90.90	92.00	-4	760	-0.53%
2020/09/11	3	90.20	3	90.27	90.20	0	762	0.00%
2020/09/09	6	89.97	0	0.00	89.50	6	789	0.76%
2020/09/04	1	90.80	0	0.00	90.40	1	838	0.12%
2020/09/03	1	92.20	1	92.80	92.20	0	913	0.00%
2020/09/02	1	91.40	0	0.00	90.70	1	936	0.11%
2020/08/28	1	91.20	1	91.50	90.70	0	1,009	0.00%
2020/08/27	0	0.00	1	91.30	91.30	-1	1,023	-0.10%
2020/08/26	0	0.00	1	90.50	90.90	-1	1,032	-0.10%
2020/08/20	2	86.90	5	88.00	86.60	-3	1,120	-0.27%
2020/08/18	3	91.53	0	0.00	91.30	3	1,249	0.24%
2020/08/17	0	0.00	1	93.50	93.50	-1	1,257	-0.08%
2020/08/14	0	0.00	1	93.30	92.20	-1	1,266	-0.08%
2020/08/12	0	0.00	12	89.97	89.60	-12	1,290	-0.93%
2020/08/10	2	91.55	7	91.31	91.40	-5	1,388	-0.36%
2020/08/05	0	0.00	1	89.60	89.50	-1	1,434	-0.07%
2020/08/03	1	87.00	0	0.00	86.10	1	1,490	0.07%
2020/07/30	7	85.93	0	0.00	85.10	7	1,513	0.46%
2020/07/29	0	0.00	1	85.50	85.40	-1	1,523	-0.07%
2020/07/28	0	0.00	8	85.21	84.60	-8	1,531	-0.52%
2020/07/24	4	88.38	4	89.63	88.00	0	1,583	0.00%
2020/07/22	0	0.00	6	90.80	91.00	-6	1,662	-0.36%
2020/07/21	0	0.00	7	90.41	90.60	-7	1,677	-0.42%
2020/07/20	2	89.15	10	89.74	89.30	-8	1,677	-0.48%
2020/07/17	12	93.39	0	0.00	91.80	12	1,670	0.72%
2020/07/16	1	95.80	4	95.75	96.00	-3	1,659	-0.18%
2020/07/15	1	93.60	3	94.67	93.60	-2	1,674	-0.12%
2020/07/14	0	0.00	1	93.40	93.10	-1	1,684	-0.06%
2020/07/13	12	93.15	10	93.61	94.10	2	1,690	0.12%
2020/07/10	7	95.69	4	96.00	96.90	3	1,691	0.18%
2020/07/09	0	0.00	10	97.50	97.50	-10	1,683	-0.59%
2020/07/07	4	93.98	2	93.80	93.60	2	1,676	0.12%
2020/07/06	0	0.00	6	95.40	96.10	-6	1,704	-0.35%
2020/07/03	0	0.00	8	94.65	94.50	-8	1,709	-0.47%
2020/07/02	1	94.60	0	0.00	94.40	1	1,758	0.06%
2020/07/01	0	0.00	1	94.70	94.50	-1	1,802	-0.06%
2020/06/30	2	93.10	0	0.00	92.60	2	1,800	0.11%
2020/06/24	12	93.80	13	93.72	93.30	-1	1,799	-0.06%
2020/06/23	11	96.88	4	98.55	95.60	7	1,781	0.39%
2020/06/22	0	0.00	4	97.35	97.00	-4	1,772	-0.23%
2020/06/19	0	0.00	6	97.65	97.10	-6	1,810	-0.33%
2020/06/18	3	96.60	2	96.40	97.20	1	1,824	0.05%
2020/06/17	5	97.70	0	0.00	97.20	5	1,830	0.27%
2020/06/16	0	0.00	3	98.90	98.60	-3	1,844	-0.16%
2020/06/15	1	96.30	5	96.36	95.80	-4	1,858	-0.22%
2020/06/12	14	96.79	17	96.19	98.60	-3	1,875	-0.16%
2020/06/11	5	100.16	4	100.63	98.60	1	1,884	0.05%
2020/06/10	9	103.39	17	104.59	102.50	-8	1,877	-0.43%
2020/06/09	8	100.11	9	99.81	100.00	-1	1,830	-0.05%
2020/06/08	15	98.03	13	98.70	98.20	2	1,829	0.11%
2020/06/04	10	97.27	11	97.85	97.70	-1	1,818	-0.05%
2020/06/03	3	96.17	1	96.30	96.40	2	1,826	0.11%
2020/06/02	2	96.45	0	0.00	95.60	2	1,879	0.11%
2020/06/01	2	96.85	3	97.10	96.50	-1	1,883	-0.05%
2020/05/29	5	95.62	19	96.09	96.50	-14	1,871	-0.75%
2020/05/28	8	93.63	0	0.00	93.00	8	1,849	0.43%
2020/05/27	5	94.74	0	0.00	94.40	5	1,852	0.27%
2020/05/26	37	96.03	24	95.10	95.00	13	1,851	0.70%
2020/05/25	11	98.46	23	96.81	98.10	-12	1,802	-0.67%
2020/05/22	3	92.37	2	93.10	92.00	1	1,728	0.06%
2020/05/21	10	92.41	0	0.00	92.80	10	1,730	0.58%
2020/05/20	5	91.94	0	0.00	91.60	5	1,716	0.29%
2020/05/19	29	91.75	1	92.20	92.00	28	1,714	1.63%
2020/05/18	6	95.08	10	94.53	94.20	-4	1,679	-0.24%
2020/05/15	65	91.83	6	92.98	91.40	59	1,624	3.63%
2020/05/14	4	91.50	4	89.90	89.70	0	1,600	0.00%
2020/05/13	2	93.45	5	94.28	94.60	-3	1,605	-0.19%
2020/05/12	3	92.27	6	92.23	92.40	-3	1,614	-0.19%
2020/05/11	4	92.55	5	92.60	92.20	-1	1,628	-0.06%
2020/05/08	10	93.88	7	94.37	92.00	3	1,638	0.18%
2020/05/07	31	91.30	0	0.00	91.00	31	1,615	1.92%
2020/05/06	6	91.80	1	92.20	91.10	5	1,682	0.30%
2020/05/05	1	88.20	0	0.00	90.00	1	1,687	0.06%
2020/04/30	11	91.44	1	91.10	91.20	10	1,750	0.57%
2020/04/29	10	91.49	1	93.70	92.00	9	1,779	0.51%
2020/04/28	14	90.96	7	89.74	91.00	7	1,791	0.39%
2020/04/27	3.1	86.40	3	87.37	86.30	0.1	1,768	0.01%
2020/04/24	1	86.10	0	0.00	84.80	1	1,771	0.06%
2020/04/21	0	0.00	2	84.00	82.90	-2	1,985	-0.10%
2020/04/20	2	85.45	4	86.25	85.10	-2	2,051	-0.10%
2020/04/17	1	82.90	0	0.00	83.00	1	2,080	0.05%
2020/04/16	1	83.40	1	84.20	84.70	0	2,085	0.00%
2020/04/15	2	83.45	2	83.60	83.90	0	2,077	0.00%
2020/04/14	0	0.00	4	82.93	83.00	-4	2,075	-0.19%
2020/04/13	2	82.80	2	82.90	82.00	0	2,070	0.00%
2020/04/10	4	81.05	2	81.30	81.50	2	2,084	0.10%
2020/04/09	7	83.60	4	82.90	82.40	3	2,096	0.14%
2020/04/08	2	85.90	0	0.00	86.00	2	2,062	0.10%
2020/04/07	3	84.83	4	85.03	84.40	-1	2,046	-0.05%
2020/04/06	4	81.48	11	81.90	83.90	-7	1,991	-0.35%
2020/03/31	0	0.00	3	74.80	74.70	-3	1,934	-0.16%
2020/03/30	1	71.20	6	73.10	74.40	-5	1,927	-0.26%
2020/03/27	3	75.90	6	74.57	74.40	-3	1,921	-0.16%
2020/03/26	5	75.50	2	75.40	75.50	3	1,904	0.16%
2020/03/25	8	76.46	2	76.45	74.40	6	1,887	0.32%
2020/03/24	9	72.97	2	71.85	72.90	7	1,846	0.38%
2020/03/23	2	66.50	0	0.00	66.50	2	1,831	0.11%
2020/03/20	4	70.30	0	0.00	70.60	4	1,822	0.22%
2020/03/19	3	68.27	4	65.45	64.30	-1	1,799	-0.06%
2020/03/18	7	71.04	1	73.40	70.00	6	1,773	0.34%
2020/03/17	2	69.65	0	69.50	69.00	2	1,741	0.11%
2020/03/16	0	0.00	2	75.05	73.30	-2	1,719	-0.12%
2020/03/13	3	73.97	0	0.00	75.90	3	1,701	0.18%
2020/03/12	3	81.70	1	82.30	80.60	2	1,700	0.12%
2020/03/10	5	87.34	2	87.25	88.40	3	1,655	0.18%
2020/03/09	5	90.36	9	92.39	88.10	-4	1,640	-0.24%
2020/03/06	0	0.00	17	94.21	93.60	-17	1,594	-1.07%
2020/03/05	2	89.35	1	90.30	89.00	1	1,535	0.07%
2020/03/04	4	87.43	10	87.15	87.30	-6	1,524	-0.39%
2020/03/03	4	89.43	0	0.00	89.80	4	1,516	0.26%
2020/03/02	2	84.85	2	86.95	86.20	0	1,497	0.00%
2020/02/27	0	0.00	6	89.95	88.70	-6	1,484	-0.40%
2020/02/26	2	91.70	1	91.30	91.30	1	1,475	0.07%
2020/02/25	1	90.60	2	94.00	94.70	-1	1,486	-0.07%
2020/02/24	3	93.13	6	93.12	92.70	-3	1,488	-0.20%
2020/02/21	1	95.90	4	95.88	96.00	-3	1,488	-0.20%
2020/02/20	8	96.61	1	98.20	96.20	7	1,518	0.46%
2020/02/17	4	97.43	0	0.00	96.80	4	1,629	0.25%
2020/02/14	4	99.70	4	99.30	100.00	0	1,617	0.00%
2020/02/13	9	98.23	31	99.22	97.30	-22	1,583	-1.39%
2020/02/12	2	97.25	239	97.78	97.30	-237	1,550	-15.29%	大賣/鉅額交易
2020/02/11	0	0.00	1	98.60	97.70	-1	1,531	-0.07%
2020/02/10	3	96.13	3	98.77	98.70	0	1,525	0.00%
2020/02/07	12	101.55	1	100.00	99.30	11	1,503	0.73%
2020/02/06	1	110.00	2	109.00	110.00	-1	1,428	-0.07%
2020/02/05	3	109.00	173	106.72	105.50	-170	1,406	-12.09%	大賣/鉅額交易
2020/02/04	2	106.50	125	106.37	106.50	-123	1,363	-9.02%	大賣/鉅額交易
2020/02/03	203	111.72	1	112.00	110.00	202	1,330	15.18%	大買/鉅額交易
2020/01/31	11	111.05	6	111.67	115.50	5	1,285	0.39%
2020/01/30	2	105.50	2	105.50	105.00	0	1,240	0.00%
2020/01/20	3	115.67	25	115.32	116.00	-22	1,209	-1.82%
2020/01/17	4	112.13	5	113.70	115.50	-1	1,228	-0.08%
2020/01/16	21	111.38	23	112.72	114.00	-2	1,194	-0.17%
2020/01/15	68	105.08	12	106.42	108.00	56	1,063	5.27%
2020/01/14	71	99.60	5	100.18	98.60	66	1,011	6.53%
2020/01/13	23	95.72	39	96.31	97.30	-16	954	-1.68%
2020/01/10	7	89.11	8	88.99	88.50	-1	954	-0.10%
2020/01/09	5	86.32	0	0.00	86.20	5	928	0.54%
2020/01/08	5	86.34	2	87.05	85.50	3	929	0.32%
2020/01/07	1	87.00	1	88.30	88.30	0	917	0.00%
2020/01/06	9	89.60	5	90.62	88.10	4	926	0.43%
2020/01/03	12	87.93	7	87.74	89.00	5	896	0.56%
2020/01/02	23	86.31	10	86.16	86.50	13	872	1.49%
2019/12/31	3	84.20	0	0.00	84.20	3	881	0.34%
2019/12/30	0	0.00	3	83.70	83.90	-3	889	-0.34%
2019/12/27	10	84.11	0	0.00	84.40	10	896	1.12%
2019/12/26	19	84.11	0	0.00	84.30	19	904	2.10%
2019/12/25	7	84.13	0	0.00	84.70	7	910	0.77%
2019/12/24	30	83.77	0	0.00	83.50	30	918	3.27%
2019/12/23	26	84.17	0	0.00	84.50	26	931	2.79%
2019/12/20	15	84.51	2	84.80	84.60	13	946	1.37%
2019/12/19	10	84.30	0	0.00	84.50	10	954	1.05%
2019/12/18	5	83.50	3	84.90	84.90	2	971	0.21%
2019/12/17	2	84.05	0	0.00	83.60	2	994	0.20%
2019/12/16	4	83.18	10	83.00	83.50	-6	995	-0.60%
2019/12/13	1	84.60	0	0.00	83.80	1	994	0.10%
2019/12/12	5	84.60	1	84.40	84.60	4	995	0.40%
2019/12/11	11	85.02	2	84.90	84.90	9	998	0.90%
2019/12/10	1	84.00	0	0.00	83.80	1	1,002	0.10%
2019/12/09	3	84.03	3	85.70	84.30	0	1,003	0.00%
2019/12/06	1	81.80	0	0.00	82.00	1	976	0.10%
2019/12/05	2	81.90	0	0.00	81.90	2	997	0.20%
2019/12/04	1	81.60	0	0.00	81.20	1	1,005	0.10%
2019/12/03	1	82.50	0	0.00	82.50	1	1,010	0.10%
2019/11/29	1	82.60	0	0.00	82.90	1	1,019	0.10%
2019/11/28	1	82.60	0	0.00	82.70	1	1,024	0.10%
2019/11/26	1	85.00	1	85.00	84.40	0	1,052	0.00%
2019/11/22	1	82.70	3	83.80	82.10	-2	1,185	-0.17%
2019/11/19	0	0.00	25	84.23	84.20	-25	1,176	-2.13%
2019/11/18	0	0.00	60	83.65	83.90	-60	1,155	-5.19%
2019/11/15	5	81.16	67	82.15	80.50	-62	1,142	-5.43%
2019/11/13	1	77.40	6	76.63	77.20	-5	1,115	-0.45%
2019/11/08	1	74.00	0	0.00	74.70	1	1,207	0.08%
2019/11/07	0	0.00	1	74.80	74.00	-1	1,204	-0.08%
2019/10/31	1	76.30	0	0.00	76.40	1	1,186	0.08%
2019/10/30	1	76.80	0	0.00	77.20	1	1,189	0.08%
2019/10/29	1	78.20	0	0.00	76.80	1	1,194	0.08%
2019/10/28	1	76.20	0	0.00	77.90	1	1,187	0.08%
2019/10/25	39	76.88	11	80.62	76.50	28	1,175	2.38%
2019/10/24	0	0.00	1	79.40	79.90	-1	1,127	-0.09%
2019/10/23	1	78.40	1	79.60	79.30	0	1,126	0.00%
2019/10/22	0	0.00	1	79.90	78.70	-1	1,118	-0.09%
2019/10/21	6	79.55	5	78.50	78.10	1	1,100	0.09%
2019/10/18	2	78.85	1	76.60	79.70	1	1,073	0.09%
2019/10/16	1	74.20	0	0.00	74.30	1	1,007	0.10%
2019/10/14	1	72.80	1	72.90	72.90	0	1,005	0.00%
2019/10/08	3	74.90	0	0.00	74.60	3	1,018	0.29%
2019/10/07	1	75.60	1	76.20	75.90	0	1,035	0.00%
2019/10/04	2	75.55	1	76.20	75.40	1	1,045	0.10%
2019/10/03	3	75.07	0	0.00	75.60	3	1,044	0.29%
2019/09/26	0	0.00	1	74.40	74.50	-1	1,050	-0.10%
2019/09/23	1	72.60	0	0.00	73.70	1	1,043	0.10%
2019/09/20	3	72.60	0	0.00	72.00	3	1,026	0.29%
2019/09/19	0	0.00	2	71.60	70.60	-2	1,003	-0.20%
2019/09/18	1	70.80	0	0.00	70.60	1	1,018	0.10%
2019/09/17	1	69.80	4	70.75	70.50	-3	1,024	-0.29%
2019/09/16	4	69.80	0	0.00	69.80	4	1,037	0.39%
2019/09/12	1	71.10	2	71.00	70.90	-1	1,037	-0.10%
2019/09/11	1	70.50	0	0.00	70.00	1	1,037	0.10%
2019/09/09	4	70.55	0	0.00	69.60	4	1,028	0.39%
2019/09/05	10	72.90	1.3	72.35	72.40	8.7	995	0.87%
2019/08/30	0	0.00	1	72.40	72.20	-1	968	-0.10%
2019/08/28	1	73.90	10	74.34	73.70	-9	934	-0.96%
2019/08/27	3	75.00	8	74.28	74.90	-5	866	-0.58%
2019/08/23	21	70.41	0	0.00	71.20	21	777	2.70%
2019/08/22	0	0.00	2	69.90	69.60	-2	762	-0.26%
2019/08/21	12	70.72	4	70.98	70.50	8	750	1.07%
2019/08/20	10	70.88	3	70.27	69.80	7	749	0.93%
2019/08/19	1	70.70	2	70.50	70.00	-1	729	-0.14%
2019/08/16	111	69.53	1	70.30	70.10	110	700	15.69%	大買/鉅額交易
2019/08/15	5	68.60	2	68.70	69.00	3	659	0.46%
2019/08/14	79	66.25	9	66.42	66.80	70	613	11.41%
2019/08/13	0	0.00	10	62.90	62.60	-10	567	-1.76%
2019/08/08	74	62.89	0	0.00	63.00	74	595	12.43%
2019/08/06	0	0.00	1	60.10	60.70	-1	618	-0.16%
2019/08/02	16	63.14	0	0.00	62.60	16	631	2.53%
2019/08/01	9	64.78	0	0.00	64.40	9	655	1.37%
2019/07/31	112	62.57	4	63.75	64.00	108	652	16.54%	大買/鉅額交易
2019/07/30	8	62.23	0	0.00	61.20	8	649	1.23%
2019/07/29	5	63.30	0	0.00	63.00	5	656	0.76%
2019/07/25	3	63.07	3	62.90	63.10	0	672	0.00%
2019/07/24	7	63.80	0	0.00	63.70	7	686	1.02%
2019/07/18	0	0.00	13	63.35	63.10	-13	1,010	-1.29%
2019/07/15	8	64.84	51	64.22	65.00	-43	1,031	-4.17%
2019/07/12	1	65.10	5	64.92	65.70	-4	1,041	-0.38%
2019/07/10	1	67.20	1	68.00	68.20	0	1,011	0.00%
2019/07/09	6	67.52	0	0.00	68.00	6	994	0.60%
2019/07/08	0	0.00	3	67.87	67.70	-3	998	-0.30%
2019/07/05	3	67.40	4	67.50	67.90	-1	1,018	-0.10%
2019/07/04	2	66.70	3	66.87	66.60	-1	1,024	-0.10%
2019/07/03	3	66.17	10	65.92	65.70	-7	1,043	-0.67%
2019/07/02	6	66.40	1	68.00	65.90	5	1,054	0.47%
2019/07/01	6	66.62	12	66.99	67.30	-6	1,071	-0.56%
2019/06/28	2	65.25	15	65.10	64.60	-13	1,078	-1.21%
2019/06/27	2	65.30	17	65.33	65.30	-15	1,112	-1.35%
2019/06/26	1	64.20	15	64.95	64.80	-14	1,127	-1.24%
2019/06/25	12	65.92	18	66.54	65.20	-6	1,151	-0.52%
2019/06/24	2	65.40	14	65.53	65.60	-12	1,154	-1.04%
2019/06/21	6	65.15	15	64.93	64.40	-9	1,227	-0.73%
2019/06/20	2	63.60	5	63.50	63.80	-3	1,273	-0.24%
2019/06/19	1	63.70	10	62.96	63.90	-9	1,391	-0.65%
2019/06/18	0	0.00	10	61.84	61.70	-10	1,454	-0.69%
2019/06/17	0	0.00	1	62.00	61.90	-1	1,512	-0.07%
2019/06/14	0	0.00	10	62.46	62.20	-10	1,540	-0.65%
2019/06/11	0	0.00	1	63.50	63.60	-1	1,585	-0.06%
2019/06/03	1	62.50	0	0.00	62.30	1	1,643	0.06%
2019/05/31	0	0.00	10	63.92	63.80	-10	1,646	-0.61%
2019/05/30	0	0.00	14	63.73	63.90	-14	1,664	-0.84%
2019/05/27	1	62.50	0	0.00	61.70	1	1,695	0.06%
2019/05/20	2	60.00	0	0.00	61.50	2	1,715	0.12%
2019/05/17	3	60.47	2	60.00	59.70	1	1,722	0.06%
2019/05/16	1	63.50	0	0.00	61.90	1	1,710	0.06%
2019/05/15	16	63.96	0	0.00	64.20	16	1,724	0.93%
2019/05/14	0	0.00	1	61.40	62.90	-1	1,724	-0.06%
2019/05/13	7	61.46	2	61.30	60.40	5	1,723	0.29%
2019/05/10	0	0.00	4	62.93	62.40	-4	1,753	-0.23%
2019/05/09	2	60.60	18	60.63	61.90	-16	1,744	-0.92%
2019/05/08	2	65.05	0	0.00	64.50	2	1,720	0.12%
2019/05/03	0	0.00	10	66.38	66.80	-10	1,765	-0.57%
2019/05/02	0	0.00	10	66.26	66.40	-10	1,757	-0.57%
2019/04/30	1	65.80	11	65.58	65.40	-10	1,749	-0.57%
2019/04/29	1	64.80	0	0.00	64.10	1	1,733	0.06%
2019/04/26	2	67.40	2	66.80	67.00	0	1,706	0.00%
2019/04/25	28	72.78	5	73.24	69.70	23	1,672	1.38%
2019/04/24	2	73.50	10	76.04	77.00	-8	1,538	-0.52%
2019/04/23	3	70.00	10	70.12	70.00	-7	1,426	-0.49%
2019/04/22	1	70.60	2	71.10	70.90	-1	1,432	-0.07%
2019/04/19	2	69.40	0	0.00	70.20	2	1,418	0.14%
2019/04/18	0	0.00	5	69.72	69.00	-5	1,412	-0.35%
2019/04/16	4	69.63	1	70.90	70.00	3	1,388	0.22%
2019/04/15	0	0.00	4	70.60	70.60	-4	1,375	-0.29%
2019/04/12	0	0.00	10	67.52	68.10	-10	1,358	-0.74%
2019/04/11	5	68.82	1	68.90	69.10	4	1,345	0.30%
2019/04/10	3	69.83	1	69.80	70.40	2	1,316	0.15%
2019/04/09	1	72.30	5	71.00	71.90	-4	1,294	-0.31%
2019/04/08	1	70.00	1	71.30	69.50	0	1,273	0.00%
2019/04/03	3	71.70	1	71.00	71.00	2	1,259	0.16%
2019/04/02	2	69.20	3	70.47	70.90	-1	1,226	-0.08%
2019/04/01	3	69.80	18	70.19	70.00	-15	1,206	-1.24%
2019/03/29	2	69.00	0	0.00	69.40	2	1,168	0.17%
2019/03/28	8	69.20	1	70.40	68.60	7	1,154	0.61%
2019/03/27	0	0.00	16	68.93	69.50	-16	1,126	-1.42%
2019/03/26	14	70.47	9	71.72	68.00	5	1,101	0.45%
2019/03/25	4	68.50	0	0.00	68.50	4	1,025	0.39%
2019/03/22	64	68.09	21	68.13	70.50	43	965	4.45%
2019/03/21	68	63.38	21	63.59	64.30	47	849	5.53%
2019/03/20	52	60.40	22	60.29	60.30	30	788	3.80%
2019/03/19	33	59.02	4	56.85	58.90	29	733	3.95%
2019/03/18	2	55.95	5	55.90	56.00	-3	711	-0.42%
2019/03/15	4	56.08	0	0.00	56.30	4	712	0.56%
2019/03/14	1	56.80	0	0.00	56.40	1	720	0.14%
2019/03/13	2	57.50	30	57.13	57.50	-28	704	-3.97%
2019/03/12	5	55.54	1	56.20	56.10	4	690	0.58%
2019/03/05	5	54.90	0	0.00	53.90	5	680	0.73%
2019/03/04	1	52.00	3	52.30	54.90	-2	658	-0.30%
2019/02/26	7	51.61	0	0.00	51.50	7	628	1.11%
2019/02/21	2	52.50	0	0.00	52.30	2	607	0.33%
2019/02/20	3	51.57	0	0.00	52.00	3	593	0.51%
2019/02/19	2	51.20	5	51.86	52.00	-3	588	-0.51%
2019/02/18	1	51.60	3	51.83	51.50	-2	580	-0.34%
2019/02/15	2	51.00	0	0.00	50.50	2	564	0.35%
2019/02/14	0	0.00	3	51.13	51.30	-3	550	-0.54%
2019/02/12	1	51.40	0	0.00	50.60	1	524	0.19%
2019/02/11	2	49.60	3	50.40	50.40	-1	520	-0.19%
2019/01/29	0	0.00	1	48.20	47.45	-1	484	-0.21%
2019/01/25	1	49.00	1	48.80	49.00	0	464	0.00%
2018/12/26	0	0.00	1	43.05	42.60	-1	375	-0.27%
2018/12/03	3	44.97	7	45.22	44.15	-4	248	-1.61%
2018/11/30	5	42.98	0	0.00	43.45	5	225	2.22%
2018/11/28	1	41.65	0	0.00	41.65	1	211	0.47%
2018/10/31	0	0.00	1	33.30	33.35	-1	135	-0.74%
2018/10/26	1	33.00	0	0.00	32.45	1	132	0.75%
2018/10/12	10	33.05	0	0.00	33.80	10	101	9.84%
2018/10/05	20	37.90	0	0.00	37.90	20	74	26.75%
2018/07/30	3	39.60	0	0.00	39.60	3	198	1.51%
2018/07/19	0	0.00	1	39.65	39.70	-1	210	-0.48%
2018/07/06	2	38.30	1	38.00	38.05	1	226	0.44%
2018/06/19	2	42.73	0	0.00	42.70	2	235	0.85%
2018/06/06	0	0.00	5	43.12	43.55	-5	273	-1.83%
2018/05/18	0	0.00	4	41.40	41.80	-4	264	-1.51%
2018/05/17	6	41.78	0	0.00	41.85	6	262	2.29%
2018/05/14	5	43.30	0	0.00	42.55	5	261	1.91%
2018/04/27	0	0.00	0.3	45.60	45.50	-0.3	231	-0.14%
2018/04/23	0	0.00	6	46.27	46.30	-6	233	-2.57%
2018/04/19	0	0.00	0.4	47.10	46.70	-0.4	232	-0.17%
2018/04/18	0	0.00	1	46.70	46.70	-1	235	-0.43%
2018/04/11	0	0.00	1	48.60	48.90	-1	245	-0.41%
2018/03/28	1	49.75	0	0.00	48.85	1	229	0.44%
2018/03/27	8	51.10	0	0.00	50.10	8	223	3.58%
2018/03/20	1	47.85	0	0.00	48.50	1	184	0.54%
2018/03/19	1	48.40	0	0.00	48.50	1	179	0.56%
2018/03/15	5	46.76	0	0.00	48.65	5	166	3.01%
2018/03/09	10	45.75	0	0.00	45.80	10	147	6.78%
2018/03/07	10	44.80	0	0.00	44.70	10	142	7.00%
2018/03/05	20	44.53	0	0.00	44.75	20	146	13.62%
2018/03/01	0	0.00	1	44.75	44.90	-1	149	-0.67%
2018/01/29	1	44.85	0	0.00	44.90	1	171	0.58%
2018/01/10	0	0.00	0.1	45.60	45.45	-0.1	152	-0.08%