台耀 (4746)-永豐金-萬盛券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
79.1
漲跌
▲0.4
漲幅
+0.51%
成交量
1,081張
產業
上市生技醫療類股
365人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台耀 (4746)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	78.90	0	0.00	78.70	1	775	0.13%
2024/11/20	7	78.87	0	0.00	79.10	7	750	0.93%
2024/11/19	5	79.76	0	0.00	79.90	5	718	0.70%
2024/11/15	2	89.00	0	0.00	86.30	2	661	0.30%
2024/11/14	0	89.90	0	0.00	89.30	0	650	0.00%
2024/11/12	0	0.00	1	91.60	91.60	-1	666	-0.15%
2024/11/06	1	90.80	0	0.00	89.80	1	699	0.14%
2024/10/30	0	91.00	0	0.00	90.00	0	807	0.00%
2024/10/29	0	0.00	1	91.80	91.30	-1	814	-0.12%
2024/10/28	1	91.20	0	0.00	91.10	1	818	0.12%
2024/10/24	0	0.00	1	92.00	91.90	-1	860	-0.12%
2024/10/21	0	91.90	0	0.00	91.70	0	943	0.00%
2024/10/15	1	91.60	0	0.00	91.60	1	1,223	0.08%
2024/10/14	1	92.00	1	92.50	92.40	0	1,306	0.00%
2024/10/09	1	91.30	0	0.00	91.10	1	1,323	0.08%
2024/10/08	0.3	93.10	0	0.00	93.30	0.3	1,313	0.02%
2024/10/07	2	96.46	2	97.80	95.80	0	1,317	0.00%
2024/10/04	1	97.50	0	0.00	97.30	1	1,332	0.08%
2024/10/01	0	0.00	0.5	99.27	99.00	-0.5	1,356	-0.04%
2024/09/30	0.5	100.50	21	99.68	99.00	-20.5	1,370	-1.50%
2024/09/27	8	99.90	0	0.00	99.70	8	1,378	0.58%
2024/09/26	1	100.00	0	0.00	98.10	1	1,385	0.07%
2024/09/20	15	102.00	1	101.50	99.40	14	1,468	0.95%
2024/09/19	0	0.00	1	93.10	93.20	-1	1,426	-0.07%
2024/09/16	0	0.00	1	89.60	90.00	-1	1,427	-0.07%
2024/09/10	0	0.00	1	88.50	87.40	-1	1,451	-0.07%
2024/09/09	1	87.00	0	0.00	87.50	1	1,456	0.07%
2024/09/06	0	0.00	1	88.60	88.40	-1	1,459	-0.07%
2024/09/05	1	87.00	0	0.00	87.00	1	1,479	0.07%
2024/09/04	0	89.00	5	89.90	88.10	-5	1,517	-0.33%
2024/09/03	2	93.60	0	0.00	92.80	2	1,519	0.13%
2024/09/02	3	95.17	0	0.00	94.10	3	1,553	0.19%
2024/08/30	2	96.10	1	96.70	96.80	1	1,583	0.06%
2024/08/27	0	0.00	1	92.80	93.10	-1	1,579	-0.06%
2024/08/23	2	91.50	0	0.00	92.50	2	1,591	0.13%
2024/08/22	1	92.80	0	0.00	92.30	1	1,603	0.06%
2024/08/20	0	0.00	2	94.65	93.90	-2	1,602	-0.12%
2024/08/15	1	92.10	2	92.40	92.10	-1	1,612	-0.06%
2024/08/14	3	92.47	0	0.00	91.70	3	1,622	0.18%
2024/08/13	1	94.70	0	0.00	94.30	1	1,620	0.06%
2024/08/09	1	93.70	0	0.00	93.70	1	1,624	0.06%
2024/08/07	2	93.85	2	94.00	95.20	0	1,626	0.00%
2024/08/06	0.1	89.20	1	90.50	89.00	-0.9	1,652	-0.05%
2024/08/05	1	90.50	0	0.00	90.50	1	1,637	0.06%
2024/08/02	0	103.00	1	100.50	100.50	-1	1,629	-0.06%
2024/08/01	0	0.00	1	106.00	106.50	-1	1,622	-0.06%
2024/07/31	2	105.00	3	105.00	104.50	-1	1,635	-0.06%
2024/07/30	0	0.00	2	105.50	106.00	-2	1,661	-0.12%
2024/07/29	4	108.25	0	0.00	105.00	4	1,658	0.24%
2024/07/26	2	108.00	2	109.50	108.00	0	1,637	0.00%
2024/07/23	61	107.66	119	109.94	110.00	-58	1,620	-3.58%	大賣/
2024/07/22	6	107.00	29	108.83	106.00	-23	1,599	-1.44%
2024/07/19	78	107.79	0.5	107.00	107.00	77.5	1,588	4.88%
2024/07/18	5	114.20	1	117.00	110.50	4	1,556	0.26%
2024/07/17	10.5	110.17	105	113.66	113.50	-94.5	1,436	-6.58%	大賣/
2024/07/16	1	110.00	59.3	109.96	109.50	-58.3	1,395	-4.17%
2024/07/15	82	110.40	270.2	109.00	110.00	-188.2	1,408	-13.36%	大賣/鉅額交易
2024/07/12	61	102.49	29	102.52	103.00	32	1,349	2.37%
2024/07/11	19	101.08	9	101.44	101.00	10	1,387	0.72%
2024/07/10	24	102.79	24	102.35	103.00	0	1,414	0.00%
2024/07/09	28	101.52	59	101.28	101.50	-31	1,441	-2.15%
2024/07/08	44.2	103.33	111	104.95	103.00	-66.8	1,474	-4.53%	大賣/
2024/07/05	91	103.89	55.3	103.59	104.50	35.7	1,561	2.29%
2024/07/04	30	101.68	40	101.50	101.50	-10	1,638	-0.61%
2024/07/03	38	103.01	40	103.50	103.00	-2	1,710	-0.12%
2024/07/02	56	101.98	62	102.42	102.00	-6	1,899	-0.32%
2024/07/01	75.3	102.30	75	102.60	102.50	0.3	1,972	0.01%
2024/06/28	86.3	101.09	88	100.47	101.50	-1.7	1,986	-0.09%
2024/06/27	125	98.78	140	101.84	98.40	-15	2,006	-0.75%	大買/大賣/
2024/06/26	50	100.01	74	99.88	100.00	-24	1,971	-1.22%
2024/06/25	60	97.84	52	98.06	98.00	8	1,982	0.40%
2024/06/24	39.1	96.88	28	96.93	96.60	11.1	2,095	0.53%
2024/06/21	54	97.62	60	98.64	97.60	-6	2,145	-0.28%
2024/06/20	22	98.13	13	97.74	98.20	9	2,167	0.42%
2024/06/19	53	96.99	51	97.35	96.90	2	2,177	0.09%
2024/06/18	42	98.06	44	98.53	98.00	-2	2,179	-0.09%
2024/06/17	40	97.71	59	98.23	97.50	-19	2,177	-0.87%
2024/06/14	56	97.20	46	97.31	97.20	10	2,178	0.46%
2024/06/13	38	97.20	17	98.00	97.10	21	2,177	0.96%
2024/06/12	52	97.75	67	98.79	97.70	-15	2,181	-0.69%
2024/06/11	104	100.02	125	100.22	99.80	-21	2,191	-0.96%	大買/大賣/
2024/06/07	89	97.96	70	96.73	98.00	19	2,189	0.87%
2024/06/06	108	95.98	108	96.90	95.90	0	2,184	0.00%	大買/大賣/
2024/06/05	61	97.67	84	95.79	98.00	-23	2,172	-1.06%
2024/06/04	57	94.38	57	95.12	94.30	0	2,167	0.00%
2024/06/03	59	94.28	63	94.40	94.20	-4	2,212	-0.18%
2024/05/31	39	93.85	65	93.52	93.80	-26	2,284	-1.14%
2024/05/30	50	92.64	52	92.82	92.20	-2	2,381	-0.08%
2024/05/29	66	93.74	55	94.45	93.50	11	2,391	0.46%
2024/05/28	25	95.03	37	93.52	95.40	-12	2,400	-0.50%
2024/05/27	24	92.42	23	92.38	92.30	1	2,411	0.04%
2024/05/24	29	92.57	40	92.24	92.60	-11	2,436	-0.45%
2024/05/23	115	92.53	97.1	92.78	92.40	17.9	2,485	0.72%	大買/
2024/05/22	72	93.51	89.2	93.19	93.20	-17.2	2,501	-0.69%
2024/05/21	57	94.12	78	94.47	94.00	-21	2,539	-0.83%
2024/05/20	66	94.85	11	95.94	94.70	55	2,605	2.11%
2024/05/17	44	95.66	64	94.36	96.20	-20	2,646	-0.76%
2024/05/16	107	94.10	49	93.74	94.00	58	2,661	2.18%	大買/
2024/05/15	108	92.81	153.1	91.83	93.10	-45.1	2,677	-1.68%	大買/大賣/
2024/05/14	41	92.85	53	91.99	93.20	-12	2,701	-0.44%
2024/05/13	104	92.00	105	91.89	92.00	-1	2,737	-0.04%	大買/大賣/
2024/05/10	114	91.94	110	91.21	92.00	4	2,749	0.15%	大買/大賣/
2024/05/09	112	94.65	112	94.04	94.60	0	2,759	0.00%	大買/大賣/
2024/05/08	99	96.27	98	97.14	96.20	1	2,781	0.04%
2024/05/07	84	97.19	43	96.59	97.20	41	2,792	1.47%
2024/05/06	35	97.75	15	99.74	97.20	20	2,836	0.71%
2024/05/03	47	99.09	73.1	100.52	98.70	-26.1	2,928	-0.89%
2024/05/02	52	101.57	56	102.58	101.50	-4	2,951	-0.14%
2024/04/30	25	101.06	25	102.70	101.00	0	2,988	0.00%
2024/04/29	81	101.88	101.1	100.25	102.00	-20.1	3,029	-0.66%	大賣/
2024/04/26	68	100.16	68	101.29	100.00	0	3,112	0.00%
2024/04/25	42	100.57	42	103.32	100.00	0	3,438	0.00%
2024/04/24	64	101.84	84	101.51	102.00	-20	3,690	-0.54%
2024/04/23	76	101.03	76	100.93	101.00	0	3,767	0.00%
2024/04/22	115	98.91	114	99.99	98.70	1	3,815	0.03%	大買/大賣/
2024/04/19	73	101.81	32	101.09	101.00	41	3,825	1.07%
2024/04/18	56	106.42	62	106.49	106.50	-6	3,818	-0.16%
2024/04/17	77	105.90	76	109.74	105.50	1	3,878	0.03%
2024/04/16	97	107.69	14	109.96	107.50	83	3,922	2.12%
2024/04/15	58	110.67	16	113.87	110.00	42	3,978	1.05%
2024/04/12	355	113.59	29.2	115.39	113.00	325.8	4,080	7.98%	大買/鉅額交易
2024/04/11	18	116.50	49	117.49	115.00	-31	4,176	-0.74%
2024/04/10	42	115.92	5	116.10	115.50	37	4,106	0.90%
2024/04/09	7.2	109.71	1	108.58	110.00	6.2	4,028	0.15%
2024/04/08	6	109.98	3	105.50	106.00	3	3,973	0.08%
2024/04/03	14	110.93	5	114.20	116.50	9	3,832	0.23%
2024/04/02	0	0.00	2	111.25	110.00	-2	3,794	-0.05%
2024/04/01	1	112.00	2	112.00	111.50	-1	3,770	-0.03%
2024/03/29	2	108.00	1	110.00	107.50	1	3,744	0.03%
2024/03/28	0	0.00	2.1	110.74	109.00	-2.1	3,720	-0.06%
2024/03/27	2	112.00	3	110.50	112.00	-1	3,695	-0.03%
2024/03/26	0	0.00	2	104.50	103.50	-2	3,591	-0.06%
2024/03/25	0	0.00	1	103.00	102.50	-1	3,593	-0.03%
2024/03/20	0	0.00	0.1	99.70	99.30	-0.1	3,715	0.00%
2024/03/19	0	0.00	3	101.50	100.00	-3	3,736	-0.08%
2024/03/15	5	99.72	1	100.50	99.80	4	3,801	0.11%
2024/03/14	0	0.00	4	100.15	101.00	-4	3,802	-0.11%
2024/03/13	6	98.32	1	97.47	97.00	5	3,810	0.13%
2024/03/12	0	0.00	0.1	101.00	100.00	-0.1	3,813	0.00%
2024/03/11	3	100.50	0	0.00	99.90	3	3,945	0.08%
2024/03/08	10	104.60	1	105.50	102.00	9	4,021	0.22%
2024/03/07	5	101.30	0	0.00	103.00	5	4,068	0.12%
2024/03/06	4	105.75	1	105.50	104.00	3	4,063	0.07%
2024/03/05	1	115.50	2	115.25	110.00	-1	4,017	-0.02%
2024/03/04	1	107.00	0	0.00	107.00	1	3,949	0.03%
2024/03/01	0	0.00	1	108.00	108.00	-1	4,037	-0.02%
2024/02/29	0	0.00	1	112.00	110.00	-1	4,216	-0.02%
2024/02/27	2	112.25	0	0.00	110.50	2	4,228	0.05%
2024/02/26	0	112.50	4.1	111.52	113.00	-4.1	4,273	-0.10%
2024/02/23	0.8	109.91	1	108.50	109.50	-0.2	4,286	0.00%
2024/02/22	3.2	110.31	1	110.50	108.50	2.2	4,389	0.05%
2024/02/21	4.1	111.15	5	110.30	112.00	-0.9	4,529	-0.02%
2024/02/20	0	0.00	2	104.75	106.00	-2	4,566	-0.04%
2024/02/19	1	104.50	0	0.00	104.00	1	4,593	0.02%
2024/02/16	18	108.33	0	0.00	106.00	18	4,660	0.39%
2024/02/15	15	110.00	0	0.00	108.50	15	4,724	0.32%
2024/02/05	6	110.67	4	111.38	112.50	2	4,749	0.04%
2024/02/01	1	111.50	9	112.00	111.50	-8	4,735	-0.17%
2024/01/31	2	112.50	2	112.75	112.50	0	4,691	0.00%
2024/01/30	0	0.00	1	116.00	114.00	-1	4,668	-0.02%
2024/01/29	13	115.38	3	116.17	115.50	10	4,641	0.22%
2024/01/26	4	118.63	5	119.50	117.00	-1	4,593	-0.02%
2024/01/25	4	115.63	4	114.75	116.00	0	4,495	0.00%
2024/01/24	2	114.75	2.2	116.93	116.50	-0.2	4,453	0.00%
2024/01/23	1	116.00	2	114.25	114.50	-1	4,426	-0.02%
2024/01/22	9	115.22	2	113.25	114.00	7	4,394	0.16%
2024/01/19	57	116.08	21	116.40	116.50	36	4,347	0.83%
2024/01/18	26	112.60	52.2	111.89	114.50	-26.2	4,035	-0.65%
2024/01/17	10	107.45	9	107.44	106.50	1	3,783	0.03%
2024/01/16	11.2	106.03	21	105.71	106.00	-9.8	3,725	-0.26%
2024/01/15	0.1	104.00	5	104.50	104.50	-4.9	3,675	-0.13%
2024/01/12	0.2	102.00	0.1	102.00	101.00	0.2	3,643	0.00%
2024/01/11	3.5	104.46	6.2	104.19	104.00	-2.7	3,622	-0.07%
2024/01/10	3	103.17	5	103.20	102.50	-2	3,552	-0.06%
2024/01/09	21	99.65	9.1	98.92	99.00	12	3,488	0.34%
2024/01/08	2	102.00	2	103.00	103.00	0	3,406	0.00%
2024/01/05	2.1	104.78	14	104.54	106.00	-12	3,282	-0.36%
2024/01/04	2	101.50	2	100.55	99.50	0	3,150	0.00%
2024/01/03	0	0.00	1	102.50	101.00	-1	3,125	-0.03%
2024/01/02	15	100.77	0	0.00	102.00	15	3,135	0.48%
2023/12/29	3	100.60	6	102.25	102.00	-3	3,112	-0.10%
2023/12/28	3	100.33	4	99.98	99.00	-1	3,058	-0.03%
2023/12/27	5	98.00	1	98.30	98.20	4	3,040	0.13%
2023/12/26	2	97.30	4	96.95	96.90	-2	3,035	-0.07%
2023/12/25	5	95.40	2.1	95.31	95.20	3	3,026	0.10%
2023/12/22	3	95.63	0.1	95.90	95.30	2.9	3,021	0.10%
2023/12/21	14	96.47	12	96.25	96.40	2	3,013	0.07%
2023/12/20	11	98.50	12	97.61	97.30	-1	3,004	-0.03%
2023/12/19	17	99.33	30	97.20	96.50	-13	2,960	-0.44%
2023/12/18	23.4	100.32	5	101.40	99.70	18.4	2,935	0.63%
2023/12/15	3	97.50	7	98.09	98.90	-4	2,873	-0.14%
2023/12/14	13	96.84	0	0.00	95.80	13	2,897	0.45%
2023/12/13	4	97.53	0	0.00	96.50	4	2,891	0.14%
2023/12/12	0	0.00	2	100.51	99.80	-2	2,901	-0.07%
2023/12/11	6	102.50	3	101.17	101.50	3	2,943	0.10%
2023/12/08	6	103.75	0	0.00	103.00	6	2,974	0.20%
2023/12/07	2	104.00	2	104.00	104.50	0	2,983	0.00%
2023/12/06	3	101.67	11	103.00	101.50	-8	3,014	-0.27%
2023/12/05	8	105.31	6.3	105.65	107.00	1.7	2,929	0.06%
2023/12/04	11	103.95	0	0.00	106.00	11	2,938	0.38%
2023/12/01	1	102.00	1	101.50	101.50	0	2,915	0.00%
2023/11/30	1	100.00	0	0.00	100.00	1	2,885	0.03%
2023/11/29	1	101.50	0	0.00	101.50	1	2,885	0.03%
2023/11/28	3	102.50	3	102.33	102.50	0	2,953	0.00%
2023/11/27	12	100.71	149	99.95	101.00	-137	2,876	-4.76%	大賣/鉅額交易
2023/11/24	32	97.59	2.2	97.98	97.60	29.8	2,696	1.11%
2023/11/22	120	99.64	10	100.40	99.90	110	2,644	4.16%	大買/鉅額交易
2023/11/21	27	98.88	10	99.24	98.50	17	2,607	0.65%
2023/11/20	9.3	97.39	82	98.22	99.00	-72.7	2,504	-2.90%
2023/11/17	9	93.38	11.4	93.76	93.60	-2.4	2,340	-0.10%
2023/11/16	2	92.20	2	90.50	89.80	0	2,273	0.00%
2023/11/15	3	91.67	3	91.73	91.10	0	2,235	0.00%
2023/11/14	3.4	88.46	14	88.77	90.80	-10.6	2,220	-0.48%
2023/11/13	4	81.82	2.1	82.65	83.60	1.9	2,285	0.08%
2023/11/10	0	0.00	1	86.60	86.00	-1	2,261	-0.04%
2023/11/09	1	86.70	2	88.00	86.60	-1	2,284	-0.04%
2023/11/07	1	86.10	0	0.00	85.80	1	2,454	0.04%
2023/11/06	0	0.00	1	87.20	87.30	-1	2,563	-0.04%
2023/11/02	1	85.80	1	87.30	87.40	0	2,714	0.00%
2023/11/01	1	88.10	1	87.00	87.10	0	2,826	0.00%
2023/10/31	0	0.00	2	87.95	85.90	-2	3,193	-0.06%
2023/10/27	3	86.63	6	87.20	87.30	-3	4,327	-0.07%
2023/10/26	1	84.30	1	86.80	84.00	0	4,426	0.00%
2023/10/25	0	0.00	3	86.13	85.70	-3	4,505	-0.07%
2023/10/24	1	84.70	3	84.90	85.00	-2	4,660	-0.04%
2023/10/20	0	0.00	3	78.50	80.00	-3	4,969	-0.06%
2023/10/18	1	79.00	3	79.03	78.80	-2	5,673	-0.04%
2023/10/17	3	80.00	1.5	80.27	79.80	1.6	5,903	0.03%
2023/10/16	2	82.60	0	0.00	82.00	2	6,166	0.03%
2023/10/12	1	84.00	0	0.00	84.00	1	6,494	0.02%
2023/10/11	4	83.38	0	0.00	83.10	4	6,684	0.06%
2023/10/06	2	84.85	2	84.00	83.80	0	6,800	0.00%
2023/10/05	1	85.70	0	0.00	86.00	1	6,882	0.01%
2023/10/04	0	0.00	1	85.70	86.30	-1	7,080	-0.01%
2023/10/03	3	86.60	0	0.00	85.90	3	7,333	0.04%
2023/10/02	1	88.60	12.1	88.73	88.60	-11.1	7,525	-0.15%
2023/09/28	0	0.00	1	87.60	87.70	-1	7,756	-0.01%
2023/09/27	1	86.40	0.1	86.44	86.70	0.9	7,812	0.01%
2023/09/26	1	86.10	0	0.00	85.80	1	7,894	0.01%
2023/09/25	0	0.00	2	87.80	87.40	-2	7,963	-0.03%
2023/09/22	1	85.00	0	0.00	85.90	1	8,060	0.01%
2023/09/21	3.1	86.19	0	0.00	85.60	3.1	8,391	0.04%
2023/09/20	11	88.29	0	0.00	88.00	11	9,095	0.12%
2023/09/19	4	89.30	0	0.00	88.50	4	9,334	0.04%
2023/09/18	0	0.00	2	91.75	92.20	-2	9,351	-0.02%
2023/09/15	3	93.23	1	92.80	91.70	2	9,360	0.02%
2023/09/14	4.1	92.40	4	93.18	93.40	0.1	9,306	0.00%
2023/09/13	0	0.00	4.2	92.06	92.30	-4.2	9,252	-0.05%
2023/09/12	4	91.03	5	90.88	90.80	-1	9,226	-0.01%
2023/09/11	3	88.87	2	89.90	88.70	1	9,201	0.01%
2023/09/08	1	89.90	2	89.80	90.00	-1	9,148	-0.01%
2023/09/07	2	92.00	3.1	91.77	91.80	-1.1	9,120	-0.01%
2023/09/06	1	88.30	5	88.14	87.50	-4	9,053	-0.04%
2023/09/05	4	86.10	2	86.15	86.30	2	9,060	0.02%
2023/09/04	4	86.20	0	0.00	86.10	4	9,129	0.04%
2023/09/01	2.1	89.21	10	88.36	87.70	-7.9	9,162	-0.09%
2023/08/31	4	86.28	6	85.57	85.80	-2	9,093	-0.02%
2023/08/30	2	85.30	4	85.40	85.20	-2	9,092	-0.02%
2023/08/29	2	82.95	1	83.30	83.30	1	9,106	0.01%
2023/08/28	1	81.80	1	83.30	83.30	0	9,112	0.00%
2023/08/25	1	84.00	1	85.30	83.70	0	9,122	0.00%
2023/08/24	4	85.48	1	86.20	85.20	3	9,171	0.03%
2023/08/23	2	87.75	0	0.00	86.80	2	9,203	0.02%
2023/08/22	2	88.25	0	0.00	88.40	2	9,340	0.02%
2023/08/21	3	89.97	5	89.56	90.00	-2	9,440	-0.02%
2023/08/18	9.1	89.86	9.1	89.12	88.50	0	9,500	0.00%
2023/08/17	4.1	89.34	5	89.20	90.50	-0.9	9,492	-0.01%
2023/08/16	2	85.85	3	84.80	85.40	-1	9,357	-0.01%
2023/08/15	5.1	86.11	0	0.00	87.00	5.1	9,364	0.05%
2023/08/14	9	86.68	3.2	87.56	85.80	5.8	9,388	0.06%
2023/08/11	6.1	90.24	12	90.37	90.60	-6	9,451	-0.06%
2023/08/10	17.1	94.93	3	92.43	92.10	14.1	9,397	0.15%
2023/08/09	4	96.33	3	96.50	95.30	1	9,309	0.01%
2023/08/08	11.1	96.14	6	94.84	95.00	5	9,264	0.05%
2023/08/07	7	96.87	2	94.80	97.20	5	9,249	0.05%
2023/08/04	73.1	98.71	50	105.25	97.40	23.1	9,165	0.25%
2023/08/02	136	112.99	135	112.86	108.00	1	8,860	0.01%	大買/大賣/
2023/08/01	7	109.21	18.1	109.23	111.50	-11.1	8,127	-0.14%
2023/07/31	4	101.50	8	100.49	101.50	-4	7,848	-0.05%
2023/07/28	1	97.30	1	100.50	97.80	0	7,967	0.00%
2023/07/27	15	101.97	18.1	101.38	101.50	-3.1	8,353	-0.04%
2023/07/26	16.1	98.35	12	98.22	97.00	4.1	8,313	0.05%
2023/07/25	20	99.28	12	100.20	101.00	8	8,235	0.10%
2023/07/24	25	102.54	18	102.56	100.50	7	8,035	0.09%
2023/07/21	48	105.44	56	104.99	102.00	-8	7,834	-0.10%
2023/07/20	4	100.85	109	104.04	99.70	-105	7,359	-1.43%	大賣/鉅額交易
2023/07/19	156	103.24	44.3	103.56	102.50	111.7	7,126	1.57%	大買/鉅額交易
2023/07/18	3.2	97.12	5	100.98	96.60	-1.9	6,872	-0.03%
2023/07/17	9	100.39	18.2	100.98	101.00	-9.2	6,731	-0.14%
2023/07/14	18.5	98.90	19.6	97.78	98.80	-1.2	6,598	-0.02%
2023/07/13	0	0.00	2.8	94.93	95.00	-2.8	6,457	-0.04%
2023/07/12	5.3	93.93	3	93.70	91.50	2.3	6,384	0.04%
2023/07/11	5.2	96.76	2.4	97.29	95.30	2.8	6,303	0.05%
2023/07/10	20.4	95.77	23.9	96.90	95.80	-3.6	6,161	-0.06%
2023/07/07	16	92.88	13	94.18	92.50	3	5,958	0.05%
2023/07/06	6.6	91.73	11.1	93.04	90.60	-4.6	5,858	-0.08%
2023/07/05	8	89.49	0	0.00	88.70	8	5,761	0.14%
2023/07/04	1	88.60	2	89.75	89.00	-1	5,859	-0.02%
2023/07/03	8.1	90.59	3	92.03	90.90	5.1	5,949	0.09%
2023/06/30	9.1	91.28	4.1	91.27	92.40	5	5,936	0.08%
2023/06/29	73.1	91.77	74	95.01	91.10	-0.9	5,938	-0.02%
2023/06/28	114.4	96.88	145	98.91	95.30	-30.6	5,679	-0.54%	大買/大賣/
2023/06/27	1	94.50	18	92.71	96.80	-17	4,971	-0.34%
2023/06/26	3	87.67	5	87.76	88.00	-2	4,771	-0.04%
2023/06/21	2.1	84.72	0	0.00	83.80	2.1	4,718	0.04%
2023/06/20	2	85.40	0	0.00	85.70	2	4,708	0.04%
2023/06/19	1	85.40	0	0.00	85.40	1	4,744	0.02%
2023/06/16	0	0.00	6	87.25	86.50	-6	4,746	-0.13%
2023/06/15	2	86.20	0	0.00	86.60	2	4,749	0.04%
2023/06/13	1	87.20	0	0.00	86.90	1	4,746	0.02%
2023/06/12	1	88.40	0	0.00	88.40	1	4,731	0.02%
2023/06/09	2	89.30	9	89.97	90.30	-7	4,710	-0.15%
2023/06/08	103	89.99	105	88.24	88.20	-2	4,674	-0.04%	大買/大賣/
2023/06/07	1	87.30	8	86.50	88.60	-7	4,648	-0.15%
2023/06/06	5	85.56	10	86.40	85.60	-5	4,675	-0.11%
2023/06/05	12	85.29	1.1	85.89	85.60	10.9	4,751	0.23%
2023/06/02	2.1	84.31	0	0.00	83.90	2.1	4,776	0.04%
2023/06/01	2	84.50	2.1	85.50	84.50	-0.1	4,791	0.00%
2023/05/31	14	85.67	14	86.60	85.60	0	4,800	0.00%
2023/05/30	2	87.10	4.1	86.79	86.60	-2.1	4,850	-0.04%
2023/05/29	15	83.19	1	83.90	84.00	14	4,846	0.29%
2023/05/26	7.1	87.05	0.1	87.00	83.80	7	4,824	0.15%
2023/05/25	7.1	91.76	9	92.17	91.50	-1.9	4,718	-0.04%
2023/05/24	12	90.34	3	92.00	90.80	9	4,635	0.19%
2023/05/23	0.1	90.20	4	88.85	90.40	-3.9	4,615	-0.08%
2023/05/22	1	86.10	0	0.00	86.40	1	4,616	0.02%
2023/05/19	2	85.50	1	86.20	85.30	1	4,609	0.02%
2023/05/18	5	87.96	0	0.00	87.10	5	4,578	0.11%
2023/05/17	13	90.78	10	91.15	89.70	3	4,511	0.07%
2023/05/16	0	0.00	3	87.30	88.50	-3	4,374	-0.07%
2023/05/15	1	85.80	1.1	85.49	86.50	-0.1	4,355	0.00%
2023/05/12	1	88.40	1	87.00	88.40	0	4,351	0.00%
2023/05/11	2	87.85	1	86.60	86.90	1	4,373	0.02%
2023/05/10	2	89.95	2	90.75	90.70	0	4,360	0.00%
2023/05/09	2	90.50	1	89.70	89.20	1	4,467	0.02%
2023/05/08	2	92.55	1	90.90	92.60	1	4,539	0.02%
2023/05/05	24	92.65	24	94.24	92.20	0	4,588	0.00%
2023/05/04	4	95.25	1	94.90	94.40	3	4,560	0.07%
2023/05/03	25	95.66	35.5	95.33	95.70	-10.5	4,354	-0.24%
2023/05/02	3	89.13	6.6	88.38	91.50	-3.6	3,963	-0.09%
2023/04/28	0.1	83.40	0	83.60	83.20	0.1	3,896	0.00%
2023/04/27	1	78.20	0	78.90	78.40	1	3,894	0.03%
2023/04/26	0	79.50	5	77.32	78.40	-5	3,947	-0.13%
2023/04/25	0	80.10	1	79.80	79.30	-1	4,023	-0.02%
2023/04/24	0	0.00	2	81.45	80.80	-2	4,032	-0.05%
2023/04/20	1	83.70	2	83.25	82.60	-1	4,052	-0.02%
2023/04/19	1	83.60	0.1	83.70	83.60	1	4,067	0.02%
2023/04/18	0	84.40	2	83.85	83.90	-2	4,087	-0.05%
2023/04/17	1	86.70	1	87.10	86.50	0	4,090	0.00%
2023/04/13	2	86.90	3	86.87	86.90	-1	4,157	-0.02%
2023/04/12	2	86.70	1	87.50	87.50	1	4,150	0.02%
2023/04/11	2.1	86.12	4.1	86.83	87.00	-2	4,185	-0.05%
2023/04/10	4	84.70	9	84.99	86.00	-5	4,208	-0.12%
2023/04/07	4	81.65	29.1	80.17	82.90	-25	4,270	-0.59%
2023/04/06	2	80.05	6	80.08	79.30	-4	4,379	-0.09%
2023/03/31	3	76.47	1	76.79	76.70	2	4,412	0.04%
2023/03/30	17	76.48	22.2	75.58	75.60	-5.2	4,640	-0.11%
2023/03/29	20.1	74.21	15.4	73.94	73.70	4.8	4,937	0.10%
2023/03/28	25	72.42	10	71.40	72.20	15	5,298	0.28%
2023/03/27	1	71.10	1	72.00	72.20	0	6,035	0.00%
2023/03/24	0	0.00	1	69.80	70.10	-1	6,303	-0.02%
2023/03/23	0.1	68.06	0	0.00	68.00	0.1	6,462	0.00%
2023/03/22	3	67.97	0	0.00	67.80	3	6,554	0.05%
2023/03/21	1.3	69.96	2	69.65	69.70	-0.7	6,606	-0.01%
2023/03/20	0	0.00	1	70.60	70.30	-1	6,643	-0.02%
2023/03/16	1	67.60	0	0.00	67.90	1	6,690	0.01%
2023/03/15	10	68.10	0	0.00	68.60	10	6,766	0.15%
2023/03/14	1	66.60	1	67.70	67.20	0	6,898	0.00%
2023/03/13	8	67.69	0	0.00	67.30	8	7,015	0.11%
2023/03/10	5	68.96	3	70.97	68.20	2	7,032	0.03%
2023/03/09	6	73.43	1	74.60	71.60	5	7,002	0.07%
2023/03/08	2.2	77.28	2.2	76.98	76.10	-0.1	6,936	0.00%
2023/03/07	0.2	75.90	0	0.00	75.70	0.2	6,835	0.00%
2023/03/06	7	74.09	1	75.20	75.20	6	6,805	0.09%
2023/03/03	3	74.46	1.7	74.50	74.90	1.3	6,768	0.02%
2023/03/02	10	75.13	7.2	75.31	74.10	2.8	6,749	0.04%
2023/03/01	8	73.08	7	73.64	73.60	1	6,672	0.01%
2023/02/24	0	72.50	1	71.90	71.90	-1	6,613	-0.02%
2023/02/23	1	72.10	0	0.00	72.70	1	6,586	0.02%
2023/02/22	8	71.35	0	0.00	70.60	8	6,541	0.12%
2023/02/21	2	72.15	22	71.61	72.00	-20	6,500	-0.31%
2023/02/20	25	69.13	5	70.32	70.20	20	6,431	0.31%
2023/02/17	5	67.02	1	67.60	67.40	4	6,371	0.06%
2023/02/16	0	0.00	1	67.60	67.50	-1	6,383	-0.02%
2023/02/15	0	0.00	1	67.00	66.80	-1	6,371	-0.02%
2023/02/14	1	67.20	2	67.40	67.00	-1	6,355	-0.02%
2023/02/10	2	68.95	2	70.20	68.40	0	6,305	0.00%
2023/02/09	3	69.23	30	69.84	69.70	-27	6,265	-0.43%
2023/02/08	6	68.65	1.6	68.97	68.40	4.5	6,198	0.07%
2023/02/07	16	69.06	7	69.19	69.70	9	6,139	0.15%
2023/02/06	14	71.05	8.1	71.28	71.10	5.9	5,986	0.10%
2023/02/03	5.9	69.55	4	69.28	69.60	1.9	5,837	0.03%
2023/02/02	6	66.50	4.1	68.07	68.20	1.9	5,730	0.03%
2023/02/01	7	65.00	1.2	65.30	65.10	5.8	5,649	0.10%
2023/01/31	2	66.20	1	65.10	64.90	1	5,584	0.02%
2023/01/30	0	0.00	17	67.30	66.40	-17	5,485	-0.31%
2023/01/17	0	0.00	2	67.20	67.20	-2	5,425	-0.04%
2023/01/16	7	66.54	108	65.04	66.50	-101	5,364	-1.88%	大賣/
2023/01/13	107	64.83	0	0.00	64.30	107	5,296	2.02%	大買/鉅額交易
2023/01/12	1	64.30	0	0.00	62.80	1	5,192	0.02%
2023/01/11	1	66.10	0	0.00	64.20	1	5,154	0.02%
2023/01/10	1	65.20	3	65.50	65.10	-2	5,120	-0.04%
2023/01/09	1	66.60	1	66.60	66.60	0	5,085	0.00%
2023/01/06	3.1	67.05	0	0.00	66.60	3.1	5,050	0.06%
2023/01/05	5.2	68.94	1	67.60	67.60	4.2	4,989	0.09%
2023/01/04	7	70.19	4	69.00	69.00	3	4,927	0.06%
2023/01/03	2.1	72.13	2	70.90	70.90	0.1	4,844	0.00%
2022/12/30	1.1	73.29	2	73.65	73.50	-0.9	4,776	-0.02%
2022/12/29	3.1	71.87	1	72.00	73.20	2.1	4,739	0.04%
2022/12/28	39.1	72.47	26.1	73.33	71.20	13	4,649	0.28%
2022/12/27	22.1	74.15	29.1	72.46	75.20	-7	4,499	-0.16%
2022/12/26	61.1	75.87	62	74.82	74.40	-0.9	4,286	-0.02%
2022/12/23	11.1	75.83	3	73.73	73.10	8.1	4,021	0.20%
2022/12/22	4	73.93	16	73.60	75.20	-12	3,813	-0.31%
2022/12/21	51.2	76.05	71	76.80	76.70	-19.9	3,526	-0.56%
2022/12/20	31.3	78.51	25	77.53	77.50	6.3	3,120	0.20%
2022/12/19	127	77.20	104	77.21	79.20	23	2,683	0.86%	大買/大賣/
2022/12/16	18.1	73.04	23	71.94	74.30	-5	1,923	-0.26%
2022/12/15	2	63.80	6	64.42	67.60	-4	1,606	-0.25%
2022/12/14	7	61.77	3	61.17	61.50	4	1,416	0.28%
2022/12/13	4	65.80	4	65.80	65.90	0	1,299	0.00%
2022/12/07	2	66.40	3	67.30	65.70	-1	1,072	-0.09%
2022/12/06	6	68.27	3	68.50	69.00	3	979	0.31%
2022/12/05	0	0.00	2	68.35	69.00	-2	837	-0.24%
2022/12/02	0	0.00	3	62.33	62.80	-3	700	-0.43%
2022/12/01	2	60.70	0	0.00	60.50	2	662	0.30%
2022/11/30	0	0.00	5	59.50	60.20	-5	658	-0.76%
2022/11/28	0	0.00	1	59.20	59.00	-1	667	-0.15%
2022/11/24	6	59.03	0	0.00	59.10	6	729	0.82%
2022/11/22	1	58.00	0	0.00	57.70	1	750	0.13%
2022/11/21	0	0.00	1	57.30	57.60	-1	817	-0.12%
2022/11/15	1	54.50	1	53.70	54.70	0	1,097	0.00%
2022/11/14	1	54.00	0	0.00	53.50	1	1,102	0.09%
2022/11/03	0	0.00	1	48.85	49.25	-1	1,258	-0.08%
2022/11/02	1	48.80	0	0.00	48.70	1	1,259	0.08%
2022/10/31	0	0.00	1	47.20	47.30	-1	1,260	-0.08%
2022/10/26	0	0.00	1	45.60	45.55	-1	1,269	-0.08%
2022/10/25	1	46.85	0	0.00	46.00	1	1,269	0.08%
2022/10/06	1	49.55	0	0.00	49.30	1	1,255	0.08%
2022/09/26	0	0.00	1	51.20	50.10	-1	1,241	-0.08%
2022/09/20	0	0.00	2	54.60	54.60	-2	1,255	-0.16%
2022/09/19	1	55.20	0	0.00	54.40	1	1,261	0.08%
2022/09/15	1	57.60	1.2	57.06	56.80	-0.2	1,276	-0.02%
2022/09/13	2	57.90	0	0.00	57.70	2	1,285	0.16%
2022/09/12	0.2	58.50	0	0.00	58.90	0.2	1,283	0.02%
2022/09/08	0	57.20	2	57.10	58.00	-2	1,297	-0.15%
2022/08/31	2	60.70	0	0.00	59.90	2	1,244	0.16%
2022/08/30	0	0.00	1	59.70	60.40	-1	1,175	-0.09%
2022/08/29	1	59.20	1	59.20	59.10	0	1,148	0.00%
2022/08/26	1	62.80	1	61.60	60.30	0	1,119	0.00%
2022/08/25	0	0.00	1	59.30	59.40	-1	1,042	-0.10%
2022/08/24	5	59.24	5	57.20	59.10	0	1,011	0.00%
2022/08/23	7	57.56	8	59.55	57.20	-1	935	-0.11%
2022/08/22	2	60.10	2	59.50	59.00	0	875	0.00%
2022/08/18	0	0.00	1	55.20	54.90	-1	702	-0.14%
2022/08/17	0	0.00	1	54.50	54.60	-1	698	-0.14%
2022/08/12	1	53.00	1	53.70	53.70	0	689	0.00%
2022/08/11	10	55.52	1.1	55.00	53.20	8.9	664	1.34%
2022/08/10	0	0.00	1	50.90	50.90	-1	572	-0.17%
2022/08/04	0	45.40	0	0.00	44.60	0	626	0.00%
2022/07/29	0	0.00	1	46.50	46.35	-1	719	-0.14%
2022/07/28	1	46.35	0	0.00	46.20	1	736	0.14%
2022/07/26	0	0.00	2	48.75	48.40	-2	785	-0.25%
2022/07/25	2	49.40	0	0.00	49.35	2	803	0.25%
2022/07/19	0	47.75	0	0.00	47.30	0	965	0.00%
2022/07/06	0	0.00	1	48.00	47.25	-1	1,737	-0.06%
2022/07/05	0	0.00	1	47.00	47.35	-1	1,771	-0.06%
2022/07/04	0	0.00	1.5	47.33	46.25	-1.5	1,794	-0.09%
2022/07/01	0	0.00	1.5	48.34	47.30	-1.5	1,798	-0.08%
2022/06/22	0	0.00	0.4	49.80	49.55	-0.4	1,730	-0.02%
2022/06/20	0	0.00	0	49.70	49.30	0	1,717	0.00%
2022/06/16	4	51.45	0	0.00	50.60	4	1,703	0.23%
2022/06/15	0.1	49.95	0	0.00	50.00	0.1	1,682	0.01%
2022/06/14	0	0.00	1.5	48.50	48.85	-1.5	1,678	-0.09%
2022/06/09	0.2	50.80	0	0.00	50.80	0.2	1,665	0.01%
2022/06/07	0.1	49.05	0	0.00	49.10	0.1	1,643	0.01%
2022/06/01	1	49.00	0	0.00	49.00	1	1,657	0.06%
2022/05/24	0.3	49.10	0	0.00	48.30	0.3	1,652	0.02%
2022/05/18	0.2	50.85	0	0.00	51.30	0.2	1,621	0.01%
2022/05/17	0	0.00	0	50.30	49.85	0	1,616	0.00%
2022/05/10	1	56.60	0	0.00	56.60	1	1,542	0.06%
2022/05/05	0	0.00	2.1	60.76	59.80	-2.1	1,476	-0.14%
2022/05/04	2	60.50	0	0.00	60.40	2	1,460	0.14%
2022/05/03	1	63.10	2	63.10	63.10	-1	1,428	-0.07%
2022/04/28	1	64.50	0	0.00	64.30	1	1,405	0.07%
2022/04/25	0	0.00	2	65.00	63.30	-2	1,289	-0.16%
2022/04/22	0	0.00	2	67.90	66.80	-2	1,235	-0.16%
2022/04/21	2.1	68.84	1	69.30	68.20	1.1	1,187	0.09%
2022/04/20	5	67.08	5	66.92	68.10	0	1,078	0.00%
2022/04/19	1	64.40	1	65.50	64.40	0	958	0.00%
2022/04/18	7	68.04	9	68.05	65.30	-2	889	-0.23%
2022/04/15	10	64.05	9	63.32	64.20	1	740	0.13%
2022/04/14	4	62.35	1.2	62.76	62.00	2.8	599	0.47%
2022/04/12	1.1	59.37	1	57.80	57.80	0.1	552	0.02%
2022/04/11	1.1	60.81	1.2	60.73	60.30	-0.1	534	-0.02%
2022/04/08	2.2	59.23	1	59.10	59.70	1.2	510	0.24%
2022/04/07	1	58.30	2	57.70	57.60	-1	492	-0.20%
2022/04/06	0	58.50	0.2	57.28	57.30	-0.2	488	-0.04%
2022/04/01	0	57.64	2	56.95	56.50	-2	511	-0.39%
2022/03/31	0.1	57.11	0	0.00	56.80	0.1	574	0.02%
2022/03/30	0	0.00	0.3	57.00	57.10	-0.3	581	-0.05%
2022/03/29	1.4	56.64	1	56.90	56.90	0.4	585	0.07%
2022/03/28	0	0.00	1	56.60	56.30	-1	588	-0.17%
2022/03/25	0	0.00	10	56.69	56.20	-10	589	-1.70%
2022/03/24	0	0.00	2	57.00	56.80	-2	608	-0.33%
2022/03/23	1	56.90	0	0.00	56.50	1	611	0.16%
2022/03/10	0	0.00	1	56.50	57.30	-1	701	-0.14%
2022/02/24	1	56.00	0.2	56.50	56.00	0.8	845	0.09%
2022/02/22	0	0.00	0	58.50	57.40	0	870	0.00%
2022/02/21	0.2	58.80	0	0.00	58.70	0.2	877	0.02%
2022/02/17	0.1	58.50	0	0.00	58.20	0.1	900	0.01%
2022/02/14	1	56.70	0	0.00	56.70	1	931	0.11%
2022/02/10	0	0.00	1	57.50	57.40	-1	945	-0.11%
2022/01/19	1	56.50	0	0.00	56.50	1	1,038	0.10%
2022/01/10	0	0.00	1	59.50	60.20	-1	1,054	-0.09%
2022/01/05	0	0.00	1	61.30	60.50	-1	1,040	-0.10%
2022/01/04	1	61.00	0	0.00	60.80	1	1,050	0.10%
2022/01/03	0	0.00	0.1	60.00	60.90	-0.1	1,070	-0.01%
2021/12/29	0	0.00	1	60.50	60.70	-1	1,077	-0.09%
2021/12/27	1	61.20	0.1	60.40	61.20	0.9	1,095	0.08%
2021/12/24	0	0.00	2	58.80	58.50	-2	1,043	-0.19%
2021/12/20	0.2	59.00	1	58.40	58.80	-0.8	1,053	-0.07%
2021/12/15	0	0.00	1	57.50	58.10	-1	1,060	-0.09%
2021/12/10	0	0.00	2	58.20	58.00	-2	1,055	-0.19%
2021/12/08	0	0.00	1	59.00	58.60	-1	1,056	-0.09%
2021/12/07	1	56.80	0	0.00	57.30	1	1,032	0.10%
2021/12/02	0	0.00	2	55.90	55.40	-2	1,110	-0.18%
2021/12/01	0	0.00	1	56.10	55.70	-1	1,112	-0.09%
2021/11/29	1	56.50	0	0.00	56.50	1	1,117	0.09%
2021/11/25	0	0.00	1	58.00	57.80	-1	1,065	-0.09%
2021/11/18	0.1	57.80	0	0.00	57.50	0.1	1,032	0.01%
2021/11/15	1	57.00	0	0.00	57.20	1	1,060	0.09%
2021/11/10	0	0.00	1	59.90	59.80	-1	1,190	-0.08%
2021/11/09	0	0.00	2	60.60	60.60	-2	1,207	-0.17%
2021/11/08	0	0.00	0	60.80	59.90	0	1,213	0.00%
2021/11/04	1	60.30	1	60.20	59.60	0	1,281	0.00%
2021/11/03	1	60.00	1	60.50	60.30	0	1,357	0.00%
2021/11/01	0	0.00	1	59.20	59.40	-1	1,529	-0.07%
2021/10/18	0	0.00	1	59.10	58.40	-1	1,653	-0.06%
2021/10/15	1	60.10	0	0.00	59.10	1	1,862	0.05%
2021/10/13	1	59.00	0	0.00	57.90	1	1,946	0.05%
2021/10/08	0	0.00	3	62.33	62.30	-3	2,029	-0.15%
2021/10/06	0	0.00	3	59.60	60.20	-3	2,134	-0.14%
2021/10/05	1	59.50	0	0.00	59.10	1	2,152	0.05%
2021/10/04	1	58.00	1	59.00	57.40	0	2,168	0.00%
2021/09/29	2	60.80	0	0.00	60.50	2	2,227	0.09%
2021/09/28	0	64.00	0	0.00	62.10	0	2,267	0.00%
2021/09/27	2	63.35	0	0.00	63.10	2	2,348	0.09%
2021/09/24	1	63.70	0	0.00	63.00	1	2,428	0.04%
2021/09/22	0	0.00	5	62.20	61.40	-5	2,522	-0.20%
2021/09/16	1	64.10	0	0.00	63.90	1	2,571	0.04%
2021/09/13	1	66.30	10	66.20	66.30	-9	2,723	-0.33%
2021/09/06	3	64.70	1	64.00	63.80	2	3,208	0.06%
2021/09/03	1	65.70	0	0.00	65.30	1	3,302	0.03%
2021/09/01	0	0.00	0	67.30	67.20	0	3,434	0.00%
2021/08/31	0	67.70	0.2	67.70	68.00	-0.2	3,465	-0.01%
2021/08/30	1	67.80	0.1	67.87	67.80	0.9	3,539	0.03%
2021/08/27	0	0.00	0.4	68.07	68.00	-0.4	3,569	-0.01%
2021/08/26	2.7	68.62	0	68.80	67.90	2.7	3,601	0.07%
2021/08/25	0	67.30	1	66.70	67.40	-1	3,662	-0.03%
2021/08/24	1	66.70	0	0.00	66.70	1	3,794	0.03%
2021/08/19	1	67.50	0.2	69.28	66.70	0.8	5,388	0.01%
2021/08/18	1.2	68.49	0.1	69.10	70.10	1.1	5,595	0.02%
2021/08/17	0.1	72.00	0.7	71.79	70.00	-0.6	6,348	-0.01%
2021/08/16	1.7	71.95	1.4	72.63	72.90	0.3	6,513	0.00%
2021/08/13	0.4	71.33	0	71.70	70.50	0.3	6,964	0.00%
2021/08/12	0	69.94	0.2	70.00	69.90	-0.2	7,216	0.00%
2021/08/11	3.1	69.72	5.1	69.26	68.70	-2	7,475	-0.03%
2021/08/10	0.6	72.69	0.1	72.86	72.00	0.5	7,897	0.01%
2021/08/09	5.4	74.55	0	73.90	74.20	5.4	8,252	0.07%
2021/08/06	18.3	73.70	8	75.64	73.40	10.3	8,599	0.12%
2021/08/05	0	0.00	0.1	70.05	69.80	-0.1	8,530	0.00%
2021/08/04	0.1	70.10	0.3	70.10	69.60	-0.2	8,732	0.00%
2021/08/03	0.3	70.26	0.5	70.14	69.40	-0.3	8,779	0.00%
2021/08/02	0.3	69.38	1.4	69.58	70.10	-1.1	8,805	-0.01%
2021/07/30	1.7	69.72	0.6	69.05	68.20	1.1	8,818	0.01%
2021/07/29	1.4	67.99	3.1	68.46	68.50	-1.6	8,864	-0.02%
2021/07/28	0.2	67.52	0	0.00	66.40	0.2	8,863	0.00%
2021/07/27	1	67.40	2.4	67.69	66.80	-1.4	8,894	-0.02%
2021/07/26	0	69.50	0.1	69.56	69.40	0	8,952	0.00%
2021/07/23	4.4	68.43	1.2	68.40	68.50	3.2	8,954	0.04%
2021/07/22	0	0.00	0	71.10	69.10	0	8,940	0.00%
2021/07/21	5.2	77.22	1.5	79.42	71.20	3.7	8,925	0.04%
2021/07/20	0	0.00	1	78.80	78.80	-1	8,731	-0.01%
2021/07/19	0.5	71.56	0.2	71.37	71.70	0.3	8,693	0.00%
2021/07/16	0.2	72.40	1	70.70	70.60	-0.9	8,707	-0.01%
2021/07/15	0	72.50	1.7	73.47	72.50	-1.7	8,684	-0.02%
2021/07/14	1.7	70.11	0.4	69.12	70.70	1.3	8,644	0.02%
2021/07/13	1.4	69.27	1	68.70	68.70	0.4	8,621	0.00%
2021/07/12	1	71.70	0	0.00	71.80	1	8,580	0.01%
2021/07/09	0	0.00	11.3	72.29	72.10	-11.3	8,563	-0.13%
2021/07/08	2.3	73.70	0	0.00	73.20	2.3	8,569	0.03%
2021/07/06	0	0.00	0.4	76.98	75.00	-0.4	8,627	0.00%
2021/07/05	5.4	75.18	2	77.20	76.60	3.4	8,659	0.04%
2021/07/02	13.1	78.38	5.1	75.52	75.30	8	8,879	0.09%
2021/07/01	1.2	79.22	1.2	82.20	78.60	-0.1	8,856	0.00%
2021/06/30	1.2	80.14	0.1	79.91	79.90	1.1	8,803	0.01%
2021/06/29	0.1	78.90	1	78.50	78.80	-0.9	8,770	-0.01%
2021/06/25	3	81.77	0	0.00	79.70	3	8,768	0.03%
2021/06/24	3	81.60	1.7	81.55	81.10	1.3	8,851	0.01%
2021/06/23	22.7	81.29	1.4	80.88	82.00	21.4	8,944	0.24%
2021/06/22	2.4	80.43	0.4	80.85	78.90	2	9,239	0.02%
2021/06/21	0.4	79.97	16.1	80.28	79.60	-15.7	9,892	-0.16%
2021/06/18	0.1	84.30	0.5	82.30	83.20	-0.4	10,097	0.00%
2021/06/17	34	84.35	0.1	85.50	84.10	33.9	10,003	0.34%
2021/06/16	3	86.47	2.6	85.21	83.60	0.4	9,989	0.00%
2021/06/15	6.7	91.10	1.1	90.37	89.50	5.6	9,956	0.06%
2021/06/11	4.2	100.83	0	0.00	97.50	4.2	9,777	0.04%
2021/06/10	3	99.00	0	0.00	100.00	3	9,674	0.03%
2021/06/09	0	0.00	1	91.60	94.30	-1	9,567	-0.01%
2021/06/08	2	91.60	1	94.00	91.60	1	9,538	0.01%
2021/06/07	30	94.20	1	95.00	92.50	29	9,507	0.31%
2021/06/03	0.2	92.00	1.1	91.59	91.50	-0.9	9,490	-0.01%
2021/06/02	1.1	92.00	2.1	96.19	92.00	-1	9,474	-0.01%
2021/06/01	4	93.48	5.1	90.92	97.20	-1.1	9,441	-0.01%
2021/05/31	53.2	91.80	54.2	93.82	93.50	-1	9,304	-0.01%
2021/05/28	29.2	103.61	24	101.91	98.30	5.2	9,140	0.06%
2021/05/27	19	98.65	19.2	100.18	102.00	-0.2	8,519	0.00%
2021/05/26	6	89.23	7	89.99	92.90	-1	7,719	-0.01%
2021/05/25	11.2	90.82	12	91.18	84.50	-0.8	7,515	-0.01%
2021/05/24	6	86.48	5	89.64	89.90	1	6,765	0.01%
2021/05/21	11.1	78.39	24	78.70	81.80	-12.9	6,665	-0.19%
2021/05/20	7	72.89	14	73.75	74.40	-7	6,332	-0.11%
2021/05/19	27	69.13	4.1	68.31	67.70	23	6,121	0.37%
2021/05/18	8	67.56	14	67.62	69.00	-6	5,866	-0.10%
2021/05/17	11	69.94	12	68.40	70.50	-1	5,407	-0.02%
2021/05/14	14	62.24	11	63.27	64.10	3	5,017	0.06%
2021/05/13	1.1	57.05	0.2	58.93	58.30	0.9	4,590	0.02%
2021/05/12	10.2	59.04	22.4	58.86	56.50	-12.3	4,486	-0.27%
2021/05/11	0.2	57.87	3.2	58.82	58.80	-3	4,263	-0.07%
2021/05/10	3.2	60.32	1	59.80	59.80	2.2	4,218	0.05%
2021/05/07	8	59.19	2.6	59.69	59.30	5.4	4,186	0.13%
2021/05/06	2.8	58.80	1.2	58.26	59.50	1.6	4,160	0.04%
2021/05/05	0.2	55.50	0	0.00	56.40	0.2	4,110	0.01%
2021/05/04	0.5	56.90	0.5	55.54	55.00	-0.1	4,095	0.00%
2021/05/03	4	60.45	3	59.47	58.80	1	4,054	0.02%
2021/04/29	1.6	57.90	0	0.00	57.80	1.6	3,972	0.04%
2021/04/28	0	57.60	1	57.90	57.60	-1	3,961	-0.03%
2021/04/27	0	0.00	1	59.00	58.30	-1	3,944	-0.03%
2021/04/26	5	59.40	6	58.23	57.70	-1	3,913	-0.03%
2021/04/23	7	57.89	5	58.20	58.20	2	3,896	0.05%
2021/04/22	2	58.50	0	0.00	57.10	2	3,870	0.05%
2021/04/20	0	0.00	1	60.00	59.60	-1	3,819	-0.03%
2021/04/19	1	60.10	3	59.83	60.10	-2	3,799	-0.05%
2021/04/16	0	0.00	1	59.90	59.20	-1	3,756	-0.03%
2021/04/14	5	58.50	0	0.00	57.90	5	3,714	0.13%
2021/04/13	1.2	59.42	2	60.40	59.00	-0.9	3,681	-0.02%
2021/04/12	5	61.48	3	61.00	60.50	2	3,630	0.06%
2021/04/09	1	60.40	0	0.00	59.80	1	3,564	0.03%
2021/04/08	10	61.07	8	60.54	59.90	2	3,508	0.06%
2021/04/06	0.2	56.10	0	0.00	55.50	0.2	3,180	0.01%
2021/04/01	0	0.00	2	57.40	56.60	-2	3,154	-0.06%
2021/03/31	0.2	57.30	6	57.10	56.80	-5.8	3,129	-0.19%
2021/03/30	19	57.01	26	56.61	57.40	-7	3,103	-0.23%
2021/03/29	17	57.41	0	0.00	57.50	17	3,051	0.56%
2021/03/25	3	59.87	5	59.08	56.20	-2	2,836	-0.07%
2021/03/24	28.1	60.14	20	60.67	60.30	8.1	2,468	0.33%
2021/03/23	5	55.90	11	56.06	56.60	-6	1,750	-0.34%
2021/03/19	3	53.37	0	0.00	51.90	3	1,450	0.21%
2021/03/18	2	52.00	3	52.57	52.10	-1	1,391	-0.07%
2021/03/16	0	0.00	1	49.20	49.05	-1	1,310	-0.08%
2021/03/15	2	49.43	0	0.00	49.50	2	1,332	0.15%
2021/03/09	14	51.57	17	50.89	51.50	-3	1,322	-0.23%
2021/03/08	1	48.00	0	0.00	48.20	1	1,267	0.08%
2021/03/05	1	47.15	3	47.00	47.55	-2	1,250	-0.16%
2021/03/03	1	49.90	1	50.30	50.00	0	1,222	0.00%
2021/02/25	0	0.00	2	51.75	51.40	-2	1,190	-0.17%
2021/02/24	4	52.38	1	52.80	52.70	3	1,160	0.26%
2021/02/23	12	52.48	14	52.31	52.40	-2	1,121	-0.18%
2021/02/22	8	55.78	3	55.40	54.80	5	1,010	0.49%
2021/02/19	3	51.37	4	48.79	52.80	-1	825	-0.12%
2021/02/17	2	47.90	0	0.00	47.60	2	754	0.26%
2021/01/28	0	0.00	1	46.90	46.85	-1	778	-0.13%
2021/01/27	0	0.00	1	46.95	47.00	-1	769	-0.13%
2021/01/25	0	0.00	1	45.65	45.20	-1	752	-0.13%
2021/01/21	1	44.00	0	0.00	44.00	1	739	0.14%
2021/01/20	0	0.00	3	44.80	44.55	-3	744	-0.40%
2021/01/12	0	0.00	5	46.21	46.25	-5	770	-0.65%
2021/01/06	1	47.00	0	0.00	46.20	1	787	0.13%
2021/01/05	0	0.00	3	47.20	47.15	-3	788	-0.38%
2021/01/04	6	47.60	0	0.00	47.50	6	797	0.75%
2020/12/28	0	0.00	1	47.20	47.05	-1	845	-0.12%
2020/12/23	0	0.00	1	46.90	46.65	-1	863	-0.12%
2020/12/22	1	46.80	0	0.00	47.20	1	880	0.11%
2020/12/21	1	46.60	1	46.85	46.75	0	902	0.00%
2020/12/18	1	45.85	0	0.00	45.85	1	899	0.11%
2020/12/15	1	45.35	1	45.15	45.05	0	956	0.00%
2020/12/11	0	0.00	1	45.55	45.50	-1	990	-0.10%
2020/12/09	3	46.90	3	47.10	46.35	0	1,010	0.00%
2020/12/08	3	47.55	0	0.00	47.60	3	997	0.30%
2020/12/07	2	48.70	0	0.00	47.80	2	1,007	0.20%
2020/12/02	0	0.00	2	50.85	50.50	-2	1,215	-0.16%
2020/11/30	0	0.00	2	50.50	50.00	-2	1,315	-0.15%
2020/11/24	0	0.00	1	50.50	49.50	-1	1,416	-0.07%
2020/11/11	0	0.00	1	48.90	48.90	-1	2,005	-0.05%
2020/11/02	1	48.00	0	0.00	48.65	1	2,342	0.04%
2020/10/29	1	48.00	0	0.00	48.35	1	2,409	0.04%
2020/10/28	1	48.50	1	49.10	48.40	0	2,470	0.00%
2020/10/27	1	49.05	1	49.40	48.95	0	2,485	0.00%
2020/10/22	2	48.40	0	0.00	48.45	2	2,568	0.08%
2020/10/16	1	48.55	0	0.00	48.50	1	2,677	0.04%
2020/10/15	1	48.90	1	49.10	48.85	0	2,711	0.00%
2020/10/13	2	48.98	1	48.80	49.05	1	2,883	0.03%
2020/10/12	1	50.00	0	0.00	49.50	1	2,916	0.03%
2020/10/07	1	51.20	0	0.00	50.90	1	3,075	0.03%
2020/10/06	0	0.00	1	51.50	51.30	-1	3,286	-0.03%
2020/10/05	1	51.90	0	0.00	51.00	1	3,436	0.03%
2020/09/30	0	0.00	1	50.10	50.10	-1	3,551	-0.03%
2020/09/24	2	49.70	1	49.60	50.30	1	3,992	0.03%
2020/09/22	1	51.40	2	51.30	51.20	-1	4,057	-0.02%
2020/09/21	1	52.70	1	52.50	51.90	0	4,154	0.00%
2020/09/16	1	52.00	2	51.45	50.90	-1	4,342	-0.02%
2020/09/15	2	51.45	1	51.70	51.40	1	4,405	0.02%
2020/09/11	0	0.00	1	50.30	50.70	-1	4,841	-0.02%
2020/09/10	2	51.70	1	51.20	51.30	1	5,318	0.02%
2020/09/09	1	52.40	0	0.00	51.80	1	5,724	0.02%
2020/09/08	1	52.00	28	52.84	53.20	-27	5,832	-0.46%
2020/09/07	2	52.20	0	0.00	50.90	2	5,766	0.03%
2020/09/04	2	51.55	1	50.30	50.00	1	5,753	0.02%
2020/09/03	2	50.05	1	50.10	49.70	1	5,732	0.02%
2020/08/31	1	50.20	10	50.10	50.20	-9	5,875	-0.15%
2020/08/28	1	51.50	4	51.38	51.20	-3	5,864	-0.05%
2020/08/27	1	49.95	0	0.00	49.85	1	5,857	0.02%
2020/08/26	3	51.20	31	50.80	50.60	-28	5,945	-0.47%
2020/08/24	0	0.00	50	49.53	49.55	-50	6,028	-0.83%
2020/08/21	0	0.00	35	50.50	50.10	-35	6,099	-0.57%
2020/08/20	3	49.27	12	51.92	48.80	-9	6,255	-0.14%
2020/08/19	0	0.00	44	53.44	52.30	-44	6,433	-0.68%
2020/08/18	0	0.00	1	55.50	53.70	-1	6,508	-0.02%
2020/08/17	154	56.51	3	56.73	55.60	151	6,696	2.26%	大買/鉅額交易
2020/08/14	0	0.00	25	56.33	57.60	-25	6,507	-0.38%
2020/08/11	5	53.00	0	0.00	52.00	5	6,725	0.07%
2020/08/10	10	53.65	1	53.80	53.90	9	6,839	0.13%
2020/08/07	0	0.00	1	54.00	53.50	-1	7,140	-0.01%
2020/08/06	0	0.00	1	53.20	52.70	-1	7,470	-0.01%
2020/08/03	1	51.50	1	52.20	52.60	0	8,226	0.00%
2020/07/28	2	47.83	0	0.00	47.65	2	9,584	0.02%
2020/07/27	2	49.10	1	48.80	48.80	1	9,917	0.01%
2020/07/24	0	0.00	1	51.00	51.00	-1	9,967	-0.01%
2020/07/22	1	52.80	0	0.00	52.70	1	10,260	0.01%
2020/07/21	1	52.80	1	52.70	52.60	0	10,424	0.00%
2020/07/20	0	0.00	4	50.01	52.60	-4	10,618	-0.04%
2020/07/17	5	51.66	2	50.70	51.00	3	10,676	0.03%
2020/07/16	2	53.00	0	0.00	53.50	2	10,676	0.02%
2020/07/15	3	53.33	0	0.00	53.00	3	10,736	0.03%
2020/07/14	2	56.50	3	55.33	54.30	-1	10,897	-0.01%
2020/07/13	6	57.87	7	58.34	57.20	-1	10,968	-0.01%
2020/07/10	1	57.70	6	57.07	57.10	-5	10,869	-0.05%
2020/07/09	2	57.10	2	57.35	57.00	0	10,970	0.00%
2020/07/08	5	57.24	17	57.72	56.60	-12	10,983	-0.11%
2020/07/07	6	56.23	27	56.86	54.90	-21	10,920	-0.19%
2020/07/06	8	57.68	4	57.60	57.50	4	10,861	0.04%
2020/07/03	15	56.30	3	56.13	56.40	12	10,769	0.11%
2020/07/02	1	54.70	1	54.70	54.60	0	10,621	0.00%
2020/07/01	0	0.00	2	55.00	54.50	-2	10,586	-0.02%
2020/06/30	2	54.55	3	54.47	55.20	-1	10,558	-0.01%
2020/06/29	4	55.20	0	0.00	55.30	4	10,480	0.04%
2020/06/24	2	52.50	1	51.30	51.60	1	10,414	0.01%
2020/06/23	1	54.00	0	0.00	53.40	1	10,363	0.01%
2020/06/22	12	54.36	0	0.00	54.20	12	10,356	0.12%
2020/06/19	2	55.60	0	0.00	54.70	2	10,408	0.02%
2020/06/18	8	58.41	9	57.74	57.50	-1	10,387	-0.01%
2020/06/17	17	58.85	25	59.08	59.20	-8	10,082	-0.08%
2020/06/16	5	55.68	3	56.33	56.80	2	9,681	0.02%
2020/06/15	3	51.93	11	53.70	54.50	-8	9,324	-0.09%
2020/06/12	3	49.60	3	49.77	49.60	0	9,310	0.00%
2020/06/11	2	49.00	0	0.00	48.80	2	9,473	0.02%
2020/06/10	6	52.42	3	52.00	52.00	3	9,594	0.03%
2020/06/09	1	51.00	5	51.16	51.60	-4	9,697	-0.04%
2020/06/08	2	50.70	0	0.00	50.10	2	10,135	0.02%
2020/06/05	4	50.23	2	51.05	51.20	2	10,311	0.02%
2020/06/04	1	48.30	3	49.08	49.00	-2	10,350	-0.02%
2020/06/03	2	49.13	1	48.95	49.05	1	10,415	0.01%
2020/06/02	7	48.49	1	47.65	47.60	6	10,446	0.06%
2020/06/01	0	0.00	1	51.20	50.50	-1	10,347	-0.01%
2020/05/29	0	0.00	1	51.40	50.70	-1	10,320	-0.01%
2020/05/28	0	0.00	2	50.85	51.30	-2	10,250	-0.02%
2020/05/27	8	52.20	2	53.00	51.30	6	10,160	0.06%
2020/05/26	26	58.65	33	56.73	55.90	-7	9,986	-0.07%
2020/05/25	11	55.09	9	54.32	55.10	2	9,729	0.02%
2020/05/22	14	54.89	6	55.18	54.70	8	9,599	0.08%
2020/05/21	2	52.55	3	52.83	52.40	-1	9,285	-0.01%
2020/05/20	6	51.97	4	51.35	52.30	2	9,224	0.02%
2020/05/19	3	51.87	9	52.31	51.70	-6	9,118	-0.07%
2020/05/18	4	53.63	6	52.58	51.80	-2	8,972	-0.02%
2020/05/15	7	52.19	9	52.24	51.20	-2	8,772	-0.02%
2020/05/14	7	54.13	15	54.57	52.60	-8	8,634	-0.09%
2020/05/13	15	55.13	106	54.59	56.20	-91	8,328	-1.09%	大賣/
2020/05/12	14	53.44	9	53.28	53.00	5	7,951	0.06%
2020/05/11	13	51.53	167	50.13	51.50	-154	7,714	-2.00%	大賣/鉅額交易
2020/05/08	8	54.50	16	54.72	53.30	-8	7,397	-0.11%
2020/05/07	23	60.05	10	61.20	59.20	13	7,106	0.18%
2020/05/06	32	63.66	16	62.15	60.50	16	6,729	0.24%
2020/05/05	17	59.76	8	60.50	60.80	9	6,215	0.14%
2020/05/04	5	53.40	7	53.74	55.30	-2	5,844	-0.03%
2020/04/30	4	50.08	8	49.89	50.30	-4	5,639	-0.07%
2020/04/29	1	45.85	1	45.90	45.75	0	5,258	0.00%
2020/04/28	5	47.72	6	47.38	47.25	-1	5,191	-0.02%
2020/04/27	4	47.54	6	47.68	48.40	-2	5,082	-0.04%
2020/04/24	7	46.16	1	45.85	46.10	6	4,879	0.12%
2020/04/23	4	47.98	1	47.20	48.80	3	4,680	0.06%
2020/04/22	6	45.03	6	45.66	45.40	0	4,447	0.00%
2020/04/21	0	0.00	1	44.75	44.10	-1	4,312	-0.02%
2020/04/20	2	47.80	0	0.00	46.60	2	4,203	0.05%
2020/04/17	7	48.30	31	47.31	46.90	-24	4,099	-0.59%
2020/04/16	7	45.81	0	0.00	45.60	7	3,855	0.18%
2020/04/15	1	48.00	15	48.25	48.25	-14	3,699	-0.38%
2020/04/14	4	49.21	14	48.64	49.00	-10	3,581	-0.28%
2020/04/13	8	47.58	1	48.00	48.15	7	3,328	0.21%
2020/04/10	20	41.23	0	0.00	43.80	20	3,151	0.63%
2020/04/09	20	39.55	0	0.00	40.15	20	3,092	0.65%
2020/04/08	0	0.00	1	38.40	38.40	-1	3,057	-0.03%
2020/04/07	1	39.75	0	0.00	39.85	1	3,035	0.03%
2020/04/06	1	40.00	0	0.00	39.85	1	3,012	0.03%
2020/04/01	0	0.00	5	38.30	38.45	-5	2,980	-0.17%
2020/03/30	0	0.00	1	40.95	39.75	-1	2,917	-0.03%
2020/03/27	0	0.00	1	37.25	37.25	-1	2,852	-0.04%
2020/03/24	0	0.00	1	30.70	30.95	-1	2,685	-0.04%
2020/03/23	1	33.00	0	0.00	32.05	1	2,611	0.04%
2020/03/20	5	37.31	1	36.85	35.45	4	2,571	0.16%
2020/03/19	0	0.00	1	40.95	36.45	-1	2,497	-0.04%
2020/03/18	5	42.00	0	0.00	40.45	5	2,423	0.21%
2020/03/17	48	46.75	46	45.40	44.35	2	2,297	0.09%
2020/03/16	100	51.42	99	50.24	49.20	1	2,097	0.05%
2020/03/13	61	48.86	62	49.35	49.00	-1	1,929	-0.05%
2020/03/12	12	50.12	16	50.79	52.40	-4	1,770	-0.23%
2020/03/11	6	49.52	10	48.28	49.40	-4	1,285	-0.31%
2020/03/10	2	45.48	2	45.73	45.60	0	1,099	0.00%
2020/03/09	2	48.68	4	48.60	48.75	-2	991	-0.20%
2020/03/06	17	43.72	11	44.62	44.35	6	921	0.65%
2020/03/05	1	41.00	0	0.00	42.05	1	848	0.12%
2020/03/04	0	0.00	2	40.35	41.90	-2	867	-0.23%
2020/02/27	1	39.85	0	0.00	39.70	1	875	0.11%
2020/02/14	1	40.00	1	40.20	40.20	0	936	0.00%
2020/02/12	1	41.65	0	0.00	41.20	1	910	0.11%
2020/02/06	2	44.08	1	43.90	43.75	1	890	0.11%
2020/01/30	0	0.00	1	43.90	43.95	-1	818	-0.12%
2019/12/16	1	40.90	0	0.00	40.95	1	680	0.15%
2019/12/13	0	0.00	2	43.20	42.70	-2	660	-0.30%
2019/12/12	0	0.00	1	43.15	43.20	-1	656	-0.15%
2019/12/09	0	0.00	2	43.28	42.05	-2	601	-0.33%
2019/12/06	1	44.00	2	43.80	43.70	-1	578	-0.17%
2019/12/05	3	44.63	0	0.00	45.15	3	556	0.54%
2019/12/04	1	43.00	1	43.60	43.55	0	516	0.00%
2019/12/03	2	43.88	2	44.55	43.45	0	506	0.00%
2019/11/18	0	0.00	5	39.20	40.15	-5	281	-1.78%
2019/11/15	6	38.76	0	0.00	38.65	6	254	2.36%
2019/10/30	0	0.00	1	37.90	38.00	-1	231	-0.43%
2019/06/24	0	0.00	1	38.50	38.60	-1	178	-0.56%
2019/05/22	1	38.10	5	38.07	38.10	-4	194	-2.06%
2019/05/15	5	37.72	0	0.00	38.00	5	232	2.15%
2019/02/15	0	0.00	3	42.80	42.70	-3	224	-1.34%
2018/12/20	1	36.70	0	0.00	36.65	1	280	0.36%
2018/12/05	1	39.55	0	0.00	39.25	1	287	0.35%
2018/12/04	3	40.47	0	0.00	40.05	3	290	1.03%
2018/10/26	0	0.00	3	38.15	38.35	-3	440	-0.68%
2018/10/12	0	0.00	23	39.85	41.10	-23	493	-4.66%
2018/09/14	0	0.00	4	49.01	48.70	-4	583	-0.69%
2018/08/16	2	47.25	0	0.00	46.80	2	718	0.28%
2018/08/15	3	49.00	0	0.00	47.40	3	709	0.42%
2018/07/24	0	0.00	1	53.30	53.30	-1	698	-0.14%
2018/06/26	3	54.40	0	0.00	54.20	3	1,156	0.26%
2018/06/12	0	0.00	1	56.90	57.70	-1	1,425	-0.07%
2018/06/01	0	0.00	2	59.10	58.00	-2	1,484	-0.13%
2018/05/31	0	0.00	1	57.30	57.00	-1	1,473	-0.07%
2018/05/28	1	56.50	0	0.00	55.80	1	1,457	0.07%
2018/05/21	0	0.00	2	55.70	55.70	-2	1,445	-0.14%
2018/05/16	0	0.00	2	55.25	54.90	-2	1,428	-0.14%
2018/05/11	4	53.33	0	0.00	52.50	4	1,396	0.29%
2018/05/08	2	54.00	0	0.00	53.30	2	1,431	0.14%
2018/04/26	0	0.00	2	57.80	57.90	-2	1,412	-0.14%
2018/04/24	1	61.60	0	0.00	60.00	1	1,397	0.07%
2018/04/18	2	60.70	2	60.50	60.90	0	1,417	0.00%
2018/04/13	2	65.40	0	0.00	63.40	2	1,459	0.14%
2018/04/12	0	0.00	20	64.15	65.00	-20	1,433	-1.40%
2018/04/11	6	65.50	0	0.00	64.20	6	1,419	0.42%
2018/04/10	5	65.52	12	66.08	64.00	-7	1,381	-0.51%
2018/04/09	25	67.12	31	67.25	69.90	-6	1,295	-0.46%
2018/04/03	6	63.50	2	63.75	63.60	4	1,190	0.34%
2018/04/02	0	0.00	5	62.36	61.70	-5	1,165	-0.43%
2018/03/31	4	63.45	14	63.33	63.10	-10	1,145	-0.87%
2018/03/29	13	63.16	5	62.84	63.10	8	1,103	0.73%
2018/03/28	15	61.87	0	0.00	61.00	15	1,026	1.46%
2018/03/23	2	57.60	2	57.15	57.10	0	882	0.00%
2018/03/21	0	0.00	1	60.10	58.50	-1	860	-0.12%
2018/03/19	0	0.00	1	60.20	60.00	-1	827	-0.12%
2018/03/12	1	53.20	0	0.00	53.00	1	697	0.14%
2018/02/22	3	53.60	0	0.00	53.50	3	615	0.49%
2018/02/09	1	50.70	1	51.40	51.60	0	637	0.00%
2018/02/02	1	53.80	0	0.00	54.30	1	633	0.16%
2018/01/31	0	0.00	2	57.50	57.20	-2	609	-0.33%
2018/01/23	2	61.40	0	0.00	60.20	2	601	0.33%
2018/01/15	9	59.20	0	0.00	59.20	9	581	1.55%
2018/01/10	2	62.70	0	0.00	61.10	2	532	0.38%
2018/01/09	3	66.93	0	0.00	67.10	3	483	0.62%
2018/01/02	0	0.00	1	70.50	70.50	-1	466	-0.21%