廣達 (2382)-中國信託-文心券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
256.5
漲跌
▼4.5
漲幅
-1.72%
成交量
22,822張
產業
上市電腦週邊類股
2002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

廣達 (2382)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/05/03	6.5	262.36	10.4	260.08	256.50	-3.9	39,657	-0.01%
2024/05/02	8.5	259.25	47.7	255.46	261.00	-39.3	39,799	-0.10%
2024/04/30	10.4	261.62	13	262.15	260.00	-2.6	39,819	-0.01%
2024/04/29	1.2	261.01	6	261.58	261.50	-4.8	40,266	-0.01%
2024/04/26	19.6	261.86	18.5	262.56	257.50	1.1	41,660	0.00%
2024/04/25	20.9	255.03	12.1	254.27	255.50	8.8	42,404	0.02%
2024/04/24	17.2	254.83	59.8	254.31	260.50	-42.6	42,268	-0.10%
2024/04/23	8.3	235.05	1.1	235.59	237.00	7.2	42,264	0.02%
2024/04/22	31.7	232.30	14.6	235.09	230.00	17.1	42,290	0.04%
2024/04/19	32.4	241.93	12.4	242.46	241.50	20	42,480	0.05%
2024/04/18	12.7	250.02	2.2	250.47	250.50	10.6	42,755	0.02%
2024/04/17	76.9	251.78	23.3	251.29	254.50	53.6	42,926	0.12%
2024/04/16	74.2	250.75	14.1	254.14	249.50	60	42,631	0.14%
2024/04/15	35.9	262.90	6.3	261.87	261.00	29.6	42,525	0.07%
2024/04/12	41.4	275.28	5	277.20	271.00	36.4	42,194	0.09%
2024/04/11	16.4	283.71	17.3	283.31	284.50	-0.9	41,905	0.00%
2024/04/10	30.1	284.50	4.3	283.63	282.00	25.8	41,815	0.06%
2024/04/09	14.2	287.33	9.3	284.94	287.00	4.9	41,642	0.01%
2024/04/08	27.8	292.84	23.6	293.35	291.50	4.2	41,704	0.01%
2024/04/03	32.8	292.25	9.1	291.95	293.50	23.7	41,887	0.06%
2024/04/02	40.5	295.43	76.8	296.07	298.00	-36.3	41,317	-0.09%
2024/04/01	53.8	288.54	47.2	287.04	282.50	6.6	40,260	0.02%
2024/03/29	93.6	288.36	111.8	291.15	293.50	-18.2	39,443	-0.05%	大賣/
2024/03/28	47.1	269.32	80.6	268.68	280.00	-33.6	37,594	-0.09%
2024/03/27	5.2	253.80	8.3	254.42	257.50	-3.1	36,650	-0.01%
2024/03/26	10.2	254.67	13.9	259.46	254.00	-3.7	37,417	-0.01%
2024/03/25	20.6	257.21	6.3	256.80	255.00	14.3	37,942	0.04%
2024/03/22	22.2	256.46	42.7	260.70	257.50	-20.4	38,520	-0.05%
2024/03/21	14.4	253.81	37.3	255.56	254.50	-23	38,256	-0.06%
2024/03/20	26.8	252.41	5.4	252.46	249.00	21.5	38,219	0.06%
2024/03/19	22.7	255.07	19.1	255.96	257.00	3.5	37,796	0.01%
2024/03/18	35	257.86	34.1	259.31	255.00	0.9	37,643	0.00%
2024/03/15	25.6	247.39	79.2	254.04	257.50	-53.6	37,048	-0.14%
2024/03/14	34.7	244.88	16	245.94	243.50	18.7	36,248	0.05%
2024/03/13	9.9	251.12	11.5	251.88	250.50	-1.6	36,335	0.00%
2024/03/12	17.3	252.64	46.1	253.78	254.50	-28.8	36,203	-0.08%
2024/03/11	45.1	246.65	81.3	249.09	249.50	-36.2	35,833	-0.10%
2024/03/08	9.7	241.44	16	242.63	241.50	-6.4	35,512	-0.02%
2024/03/07	22.6	242.29	9.1	242.55	240.50	13.5	35,529	0.04%
2024/03/06	6.2	245.57	14	245.25	246.50	-7.8	35,638	-0.02%
2024/03/05	18.4	244.04	36.5	243.26	245.00	-18.2	36,225	-0.05%
2024/03/04	7.4	240.18	36	240.82	239.00	-28.6	36,395	-0.08%
2024/03/01	5.2	235.08	8.1	236.51	237.00	-3	36,524	-0.01%
2024/02/29	19.7	231.71	6.1	233.06	232.00	13.5	36,927	0.04%
2024/02/27	68.3	236.62	6.6	233.98	232.50	61.7	36,961	0.17%
2024/02/26	21.2	239.97	12.2	241.75	241.00	9	37,026	0.02%
2024/02/23	28.5	244.34	20.5	246.90	241.00	7.9	37,456	0.02%
2024/02/22	43.8	243.56	36.1	242.04	243.50	7.7	37,689	0.02%
2024/02/21	58.3	237.48	21.5	238.37	236.00	36.8	37,476	0.10%
2024/02/20	33.8	242.52	14.2	242.64	242.50	19.6	37,359	0.05%
2024/02/19	66.8	245.48	46.2	242.58	241.50	20.6	37,447	0.06%
2024/02/16	80	253.74	34	251.49	248.50	46	37,507	0.12%
2024/02/15	53	266.74	71.9	267.72	266.50	-18.9	36,674	-0.05%
2024/02/05	22.4	253.89	23.1	254.68	255.00	-0.7	36,741	0.00%
2024/02/02	10.3	251.70	53.6	250.78	253.00	-43.3	36,663	-0.12%
2024/02/01	38.9	244.09	17.2	243.81	243.00	21.7	36,745	0.06%
2024/01/31	38.5	247.10	32.6	248.13	247.00	6	37,348	0.02%
2024/01/30	29.5	251.59	56.1	251.98	253.00	-26.6	37,198	-0.07%
2024/01/29	23.2	244.46	5.5	244.19	245.50	17.8	37,025	0.05%
2024/01/26	27.5	243.50	21.2	242.41	242.00	6.4	37,294	0.02%
2024/01/25	40.3	251.68	29.7	252.46	249.00	10.6	37,652	0.03%
2024/01/24	14.1	251.39	10.3	251.44	250.00	3.8	37,883	0.01%
2024/01/23	31.3	251.23	27.6	252.77	252.50	3.6	38,673	0.01%
2024/01/22	63.3	254.94	91.4	255.60	253.50	-28.1	38,397	-0.07%
2024/01/19	31.2	235.24	96.3	236.08	240.00	-65.1	37,353	-0.17%
2024/01/18	33.1	224.03	17.1	222.51	221.50	16	36,647	0.04%
2024/01/17	12.6	229.97	12.2	231.04	228.50	0.5	36,773	0.00%
2024/01/16	21	226.81	7.9	228.50	228.00	13.1	36,950	0.04%
2024/01/15	27.8	230.80	25.1	230.64	226.50	2.7	37,286	0.01%
2024/01/12	41.2	228.42	75	231.49	231.00	-33.8	38,006	-0.09%
2024/01/11	26	221.33	62	222.88	224.00	-36	37,948	-0.09%
2024/01/10	6.9	217.07	11.1	217.50	218.00	-4.2	38,855	-0.01%
2024/01/09	9.1	219.81	29.1	221.20	216.00	-20	39,217	-0.05%
2024/01/08	9	215.28	1.3	214.69	214.00	7.7	39,229	0.02%
2024/01/05	25.6	216.74	11.1	219.32	215.50	14.6	40,263	0.04%
2024/01/04	10.7	217.89	42.2	218.63	219.00	-31.5	40,867	-0.08%
2024/01/03	12.3	213.16	6	213.91	214.00	6.3	41,715	0.02%
2024/01/02	65	216.35	12.4	216.61	214.00	52.5	42,292	0.12%
2023/12/29	21.5	223.80	69.6	223.88	224.50	-48.1	42,257	-0.11%
2023/12/28	9.1	217.43	7	217.57	217.00	2.1	42,155	0.00%
2023/12/27	21.3	215.60	5	215.60	215.50	16.3	42,630	0.04%
2023/12/26	15.1	214.67	11.2	215.37	216.00	3.9	43,969	0.01%
2023/12/25	6	216.50	3.1	215.84	215.50	2.9	45,127	0.01%
2023/12/22	15.1	216.99	12.5	217.17	215.00	2.6	45,356	0.01%
2023/12/21	13.1	209.52	56.1	214.84	215.50	-43	45,488	-0.09%
2023/12/20	17.2	209.07	83.6	210.14	210.00	-66.4	45,034	-0.15%
2023/12/19	31.2	205.97	61.1	206.94	203.50	-29.8	44,692	-0.07%
2023/12/18	9.2	202.07	10	203.70	203.00	-0.8	44,686	0.00%
2023/12/15	17.4	203.72	1.2	203.13	202.50	16.2	45,160	0.04%
2023/12/14	3.5	204.42	15.6	204.59	205.50	-12.1	45,308	-0.03%
2023/12/13	15.5	202.78	11	202.82	201.00	4.5	45,566	0.01%
2023/12/12	8.5	203.21	6.1	202.41	201.00	2.5	45,871	0.01%
2023/12/11	29.2	205.30	22.3	206.20	204.00	6.9	46,314	0.01%
2023/12/08	15.7	203.71	48.1	204.72	203.00	-32.4	46,572	-0.07%
2023/12/07	9.4	198.43	16.2	202.09	201.00	-6.8	47,016	-0.01%
2023/12/06	12.5	199.34	11.1	199.95	199.50	1.4	48,189	0.00%
2023/12/05	12.2	194.47	6	194.58	195.00	6.2	48,621	0.01%
2023/12/04	4.7	198.99	75	199.04	197.50	-70.3	48,704	-0.14%
2023/12/01	45.7	199.65	25	200.80	200.00	20.7	49,043	0.04%
2023/11/30	38.2	199.24	32	200.53	203.00	6.2	48,994	0.01%
2023/11/29	37.6	199.24	27	199.61	201.00	10.6	48,815	0.02%
2023/11/28	18.1	196.09	13	197.62	197.00	5.1	49,137	0.01%
2023/11/27	62.8	199.32	11.5	195.89	196.50	51.3	49,772	0.10%
2023/11/24	80	202.35	7.5	202.46	203.50	72.5	49,837	0.15%
2023/11/23	57	206.70	15	205.27	203.50	42	50,221	0.08%
2023/11/22	63.7	210.66	35	211.16	208.50	28.7	51,248	0.06%
2023/11/21	38.4	217.55	130.1	217.47	217.50	-91.7	52,538	-0.17%	大賣/
2023/11/20	21	209.38	46.9	210.36	212.00	-25.9	54,396	-0.05%
2023/11/17	52	209.36	25.1	209.54	208.50	26.9	55,046	0.05%
2023/11/16	21.4	210.00	19	210.79	208.50	2.4	56,500	0.00%
2023/11/15	21.8	214.19	59.5	213.62	209.00	-37.7	57,346	-0.07%
2023/11/14	32.1	207.91	26	209.08	208.50	6.1	59,181	0.01%
2023/11/13	121	209.66	51	206.73	206.00	69.9	61,085	0.11%	大買/
2023/11/10	34	214.56	18.1	214.69	213.50	15.9	62,131	0.03%
2023/11/09	55.1	215.78	59	216.56	219.00	-3.9	63,371	-0.01%
2023/11/08	44.9	214.61	80.9	213.41	215.00	-36	65,202	-0.06%
2023/11/07	33.2	204.18	32	204.89	204.00	1.2	65,861	0.00%
2023/11/06	22.3	204.27	28.2	204.76	205.50	-5.9	67,393	-0.01%
2023/11/03	26	202.10	20.2	202.78	200.00	5.8	68,690	0.01%
2023/11/02	15.1	200.80	26.6	200.67	201.00	-11.5	70,203	-0.02%
2023/11/01	55.1	191.14	56.5	190.59	191.00	-1.4	71,524	0.00%
2023/10/31	107.8	201.51	33.5	194.63	189.00	74.3	73,097	0.10%	大買/
2023/10/30	14	205.29	26.2	206.49	206.00	-12.2	74,682	-0.02%
2023/10/27	55.7	204.22	56	204.89	203.00	-0.3	76,422	0.00%
2023/10/26	55.3	202.82	29.2	203.40	202.50	26.1	77,922	0.03%
2023/10/25	43.1	209.54	58	211.34	210.50	-14.9	78,753	-0.02%
2023/10/24	33.2	204.10	38	205.55	209.00	-4.9	79,765	-0.01%
2023/10/23	22.6	202.76	15	203.70	200.50	7.6	80,983	0.01%
2023/10/20	63.9	202.12	62	203.97	204.50	1.9	82,915	0.00%
2023/10/19	47.4	206.67	42	207.92	208.50	5.4	83,516	0.01%
2023/10/18	68.2	212.80	32.3	212.17	209.50	36	84,971	0.04%
2023/10/17	32.1	222.98	15.1	223.06	221.50	17	85,014	0.02%
2023/10/16	29.9	223.09	18.1	223.83	221.50	11.8	85,546	0.01%
2023/10/13	114.5	228.22	54.4	226.74	226.00	60	86,697	0.07%	大買/
2023/10/12	51.1	238.12	44.5	239.58	238.00	6.6	86,393	0.01%
2023/10/11	106.9	250.02	75.1	248.46	238.00	31.8	87,840	0.04%	大買/
2023/10/06	45.3	254.84	87.4	254.91	254.50	-42.1	88,426	-0.05%
2023/10/05	69.3	250.30	45.2	249.76	249.50	24.1	89,090	0.03%
2023/10/04	39.2	243.88	41.3	245.37	250.50	-2	89,611	0.00%
2023/10/03	21.1	252.77	33.5	250.50	248.50	-12.4	89,389	-0.01%
2023/10/02	79.5	252.88	116.3	251.71	254.50	-36.8	89,443	-0.04%	大賣/
2023/09/28	87.5	239.23	80.8	239.19	239.50	6.7	88,794	0.01%
2023/09/27	43.1	225.94	77	226.16	230.00	-33.9	88,251	-0.04%
2023/09/26	38.2	225.64	41	227.72	221.50	-2.8	89,321	0.00%
2023/09/25	22.1	226.07	15.1	226.30	226.00	7	89,730	0.01%
2023/09/22	35.6	219.22	40.9	221.87	227.50	-5.3	90,057	-0.01%
2023/09/21	23.6	215.23	24.9	216.98	219.00	-1.3	89,695	0.00%
2023/09/20	49.7	222.07	48.2	220.83	218.50	1.5	89,452	0.00%
2023/09/19	62.2	222.68	52	222.10	219.00	10.2	89,328	0.01%
2023/09/18	33.8	223.03	8.1	223.55	222.50	25.8	89,526	0.03%
2023/09/15	43.4	235.49	43	235.61	233.00	0.4	89,805	0.00%
2023/09/14	41.1	233.35	45	234.71	235.00	-3.9	90,100	0.00%
2023/09/13	30.9	225.59	38.4	226.56	228.50	-7.4	89,894	-0.01%
2023/09/12	67.2	224.84	62.1	224.56	224.00	5.2	90,275	0.01%
2023/09/11	107.5	228.95	72.4	227.58	228.00	35.1	90,321	0.04%	大買/
2023/09/08	52.5	246.58	17.2	246.58	242.00	35.3	89,396	0.04%
2023/09/07	16	250.63	19	250.58	252.00	-3	89,743	0.00%
2023/09/06	32.3	251.06	51.2	252.24	254.00	-18.9	90,599	-0.02%
2023/09/05	5.2	243.50	2	244.00	245.00	3.2	91,085	0.00%
2023/09/04	16	241.82	25.5	242.14	246.00	-9.5	91,314	-0.01%
2023/09/01	61.1	245.95	25	248.60	240.50	36.1	91,706	0.04%
2023/08/31	39	247.89	52.2	250.16	253.50	-13.2	91,236	-0.01%
2023/08/30	30	251.77	31.2	250.78	248.50	-1.2	90,591	0.00%
2023/08/29	22	243.87	32	243.56	244.50	-10	90,942	-0.01%
2023/08/28	97.9	238.29	79.6	236.97	238.00	18.3	90,549	0.02%
2023/08/25	115	247.69	71.4	248.47	244.00	43.6	89,971	0.05%	大買/
2023/08/24	183.3	270.88	145	271.86	262.50	38.3	89,193	0.04%	大買/大賣/
2023/08/23	92.9	257.32	98.4	258.04	262.00	-5.5	87,260	-0.01%
2023/08/22	160.8	261.42	142.3	262.34	258.50	18.5	87,016	0.02%	大買/大賣/
2023/08/21	137.2	256.99	130.3	254.20	250.50	6.9	85,971	0.01%	大買/大賣/
2023/08/18	156.6	263.56	139.8	257.50	256.00	16.7	84,870	0.02%	大買/大賣/
2023/08/17	149	271.67	175.1	272.08	272.50	-26	82,775	-0.03%	大買/大賣/
2023/08/16	121.8	254.20	213.1	256.39	270.00	-91.3	80,862	-0.11%	大買/大賣/
2023/08/15	125.1	250.58	119.1	250.59	246.50	6.1	79,538	0.01%	大買/大賣/
2023/08/14	164.5	235.33	153.7	236.94	239.00	10.8	78,326	0.01%	大買/大賣/
2023/08/11	62.7	222.87	90.5	220.34	223.50	-27.8	76,339	-0.04%
2023/08/10	68.1	214.55	82.4	213.46	210.50	-14.3	75,438	-0.02%
2023/08/09	103.6	235.65	91.3	235.68	233.50	12.3	74,419	0.02%	大買/
2023/08/08	140.5	241.59	117	241.07	240.00	23.5	73,812	0.03%	大買/大賣/
2023/08/07	117.3	231.39	115.7	233.93	242.00	1.6	71,937	0.00%	大買/大賣/
2023/08/04	150.5	219.89	131.8	217.31	220.00	18.6	69,993	0.03%	大買/大賣/
2023/08/02	109.7	225.81	149.7	225.73	213.50	-40	67,966	-0.06%	大買/大賣/
2023/08/01	104.9	233.04	66.9	232.27	237.00	38	65,423	0.06%	大買/
2023/07/31	127.6	255.30	139	248.75	238.50	-11.4	63,535	-0.02%	大買/大賣/
2023/07/28	54.6	255.49	61.7	254.46	264.50	-7.1	61,693	-0.01%
2023/07/27	80.1	260.41	94.5	257.95	252.50	-14.4	60,469	-0.02%
2023/07/26	95.7	252.90	72.8	252.85	258.50	23	59,344	0.04%
2023/07/25	159.6	259.07	90.7	257.91	248.50	68.9	57,365	0.12%	大買/
2023/07/24	99.4	238.01	96.3	239.07	248.50	3.2	54,899	0.01%
2023/07/21	71.4	214.68	59.3	216.03	226.00	12.1	53,038	0.02%
2023/07/20	48.6	204.93	60.6	205.50	211.00	-12	50,949	-0.02%
2023/07/19	69.2	203.72	44.1	203.01	198.00	25.1	49,580	0.05%
2023/07/18	69.2	202.77	67.3	203.22	201.50	2	48,483	0.00%
2023/07/17	60.5	196.87	32.1	196.90	196.00	28.4	46,854	0.06%
2023/07/14	97.4	197.97	78.5	198.04	198.00	18.9	46,301	0.04%
2023/07/13	62	199.47	79.4	200.56	195.00	-17.4	43,961	-0.04%
2023/07/12	55	181.76	63.7	182.94	187.50	-8.8	42,336	-0.02%
2023/07/11	54.2	171.17	34.4	171.09	173.00	19.8	41,377	0.05%
2023/07/10	18.1	161.17	24.1	161.82	162.50	-6	40,607	-0.01%
2023/07/07	24.2	163.21	25.1	161.72	160.50	-0.9	40,324	0.00%
2023/07/06	39.3	169.36	28	166.52	165.00	11.3	39,670	0.03%
2023/07/05	13.2	167.64	9.3	168.42	169.50	3.9	38,862	0.01%
2023/07/04	37.3	166.96	25.3	167.79	170.50	12	38,150	0.03%
2023/07/03	59.1	160.63	387.6	161.14	160.50	-328.5	36,644	-0.90%	大賣/鉅額交易
2023/06/30	35.5	149.81	1,633.6	150.96	152.00	-1,598.1	35,650	-4.48%	大賣/鉅額交易
2023/06/29	10	145.95	9	145.39	146.50	1	34,853	0.00%
2023/06/28	22.5	144.92	18	145.22	144.00	4.5	34,515	0.01%
2023/06/27	11.3	140.86	13	141.42	141.50	-1.8	34,041	-0.01%
2023/06/26	34.3	146.63	10	146.00	146.50	24.3	33,402	0.07%
2023/06/21	27.3	151.29	472.6	151.24	151.50	-445.2	32,802	-1.36%	大賣/鉅額交易
2023/06/20	17.2	145.43	15	145.43	145.00	2.2	31,932	0.01%
2023/06/19	20.2	150.53	208.1	149.83	150.00	-187.9	31,097	-0.60%	大賣/鉅額交易
2023/06/16	36.8	146.52	21	146.55	149.00	15.8	30,599	0.05%
2023/06/15	21	145.64	32.1	145.51	147.00	-11.1	29,704	-0.04%
2023/06/14	33.3	138.77	10.6	139.31	140.00	22.8	28,915	0.08%
2023/06/13	40.1	136.00	44	137.15	138.00	-3.8	28,425	-0.01%
2023/06/12	76.3	132.50	41.3	130.73	129.00	35	27,351	0.13%
2023/06/09	21.2	127.65	61.2	129.32	131.50	-40	26,069	-0.15%
2023/06/08	24.5	121.70	21.2	121.26	120.00	3.3	24,925	0.01%
2023/06/07	30.4	122.42	25.2	123.90	125.00	5.2	24,375	0.02%
2023/06/06	8	117.13	24.5	118.13	118.50	-16.5	23,329	-0.07%
2023/06/05	22.1	116.14	11	116.05	117.00	11.1	22,912	0.05%
2023/06/02	27.4	118.02	49.1	118.68	118.00	-21.7	22,448	-0.10%
2023/06/01	20.1	114.25	32	114.88	115.00	-11.9	21,303	-0.06%
2023/05/31	51.6	115.77	12.3	117.07	116.50	39.3	20,850	0.19%
2023/05/30	57.1	117.36	17.1	117.30	115.00	40	19,902	0.20%
2023/05/29	14.6	114.45	5	114.50	114.00	9.6	18,759	0.05%
2023/05/26	30.1	116.97	17.5	116.35	115.50	12.6	18,208	0.07%
2023/05/25	14.1	111.97	19.4	112.72	113.50	-5.3	17,433	-0.03%
2023/05/24	8.2	105.63	6	105.83	105.50	2.2	16,667	0.01%
2023/05/23	7	106.43	2	104.75	107.00	5	16,366	0.03%
2023/05/22	11.6	105.89	5	107.10	106.00	6.6	15,908	0.04%
2023/05/19	10.2	106.50	13.6	107.21	109.00	-3.4	15,394	-0.02%
2023/05/18	3.2	101.98	21.2	102.05	102.50	-18	14,591	-0.12%
2023/05/17	4.2	100.56	8.1	100.18	100.50	-3.9	14,096	-0.03%
2023/05/16	15	100.13	16	100.91	101.00	-1	13,567	-0.01%
2023/05/15	21	99.37	25	98.64	97.60	-4	12,703	-0.03%
2023/05/12	12	100.17	56.8	99.87	101.50	-44.8	11,907	-0.38%
2023/05/11	5	93.10	7	92.51	92.30	-2	10,758	-0.02%
2023/05/10	6.2	91.68	2	92.30	91.70	4.2	10,579	0.04%
2023/05/09	24.6	92.84	26	92.03	91.80	-1.4	10,482	-0.01%
2023/05/08	10.3	89.89	15	90.48	90.40	-4.7	10,272	-0.05%
2023/05/05	1	90.00	2	89.90	89.60	-1	10,114	-0.01%
2023/05/04	6	89.40	2	90.00	89.00	4	9,936	0.04%
2023/05/03	7.5	88.82	10.1	88.88	89.30	-2.6	9,740	-0.03%
2023/05/02	2.1	89.35	22.2	89.02	89.60	-20.1	9,567	-0.21%
2023/04/28	4	85.43	3	85.73	85.90	1	9,161	0.01%
2023/04/27	2.1	83.87	4	84.80	85.30	-1.9	9,114	-0.02%
2023/04/26	4	82.77	3	83.00	83.10	1	9,007	0.01%
2023/04/25	4	84.35	1	83.50	83.70	3	8,884	0.03%
2023/04/24	2	84.40	3	84.80	85.00	-1	8,765	-0.01%
2023/04/21	4	84.35	3.2	84.20	84.30	0.8	8,678	0.01%
2023/04/20	2.1	85.86	2	85.80	85.50	0.1	8,588	0.00%
2023/04/19	3.1	85.94	16	86.43	86.00	-12.9	8,544	-0.15%
2023/04/18	6.2	81.93	0	0.00	82.60	6.2	8,126	0.08%
2023/04/17	16.6	81.13	3	80.80	81.30	13.6	8,029	0.17%
2023/04/14	12.6	81.78	0	0.00	81.80	12.6	7,858	0.16%
2023/04/13	5.3	89.36	2.4	89.37	89.30	2.9	7,331	0.04%
2023/04/12	2	91.00	1	91.00	90.90	1	7,028	0.01%
2023/04/11	1.2	90.23	6	90.40	90.60	-4.8	6,814	-0.07%
2023/04/10	1	89.80	1	89.80	89.90	0	6,702	0.00%
2023/04/07	1.3	89.90	2	90.00	89.80	-0.7	6,592	-0.01%
2023/03/31	1	89.70	4	89.53	89.10	-3	6,340	-0.05%
2023/03/30	1	88.80	0	0.00	89.00	1	6,513	0.02%
2023/03/28	2	87.60	1	87.60	87.30	1	7,121	0.01%
2023/03/27	0.1	87.00	1	87.00	87.50	-0.9	7,343	-0.01%
2023/03/24	4	87.12	2	86.60	87.50	2	7,684	0.03%
2023/03/22	0	0.00	3.4	85.16	85.00	-3.4	7,428	-0.05%
2023/03/21	0	0.00	1	84.30	83.80	-1	7,359	-0.01%
2023/03/20	0	0.00	0.1	83.30	83.20	-0.1	7,351	0.00%
2023/03/17	0	0.00	10	83.45	83.20	-10	7,349	-0.14%
2023/03/16	7.1	82.84	2	82.80	82.80	5.1	7,259	0.07%
2023/03/14	1	81.50	0	0.00	81.20	1	7,198	0.01%
2023/03/13	0	80.50	0	0.00	81.60	0	7,218	0.00%
2023/03/10	0.5	81.20	2	81.20	81.50	-1.5	7,185	-0.02%
2023/03/09	0	0.00	2	82.20	82.20	-2	7,165	-0.03%
2023/03/07	0.3	81.80	0	0.00	82.00	0.3	7,217	0.00%
2023/03/06	0.2	81.50	0.2	80.70	81.70	0	7,246	0.00%
2023/03/03	1.2	80.98	1	80.90	80.60	0.2	7,264	0.00%
2023/03/01	2	79.30	0	0.00	79.80	2	7,324	0.03%
2023/02/24	0.2	80.30	1	81.00	80.10	-0.8	7,308	-0.01%
2023/02/23	0	0.00	1	80.00	80.10	-1	7,209	-0.01%
2023/02/22	1.4	78.63	3	78.80	79.20	-1.6	7,261	-0.02%
2023/02/21	0.2	80.00	0	0.00	79.90	0.2	7,343	0.00%
2023/02/20	0	0.00	1	79.80	79.60	-1	7,424	-0.01%
2023/02/17	2.1	78.90	10	78.60	78.90	-7.9	7,543	-0.11%
2023/02/14	0	0.00	11	78.85	78.80	-11	7,991	-0.14%
2023/02/13	10	78.00	0.1	78.00	77.70	9.9	8,026	0.12%
2023/02/10	0	0.00	4	78.00	77.60	-4	8,106	-0.05%
2023/02/09	1	77.60	0	0.00	77.50	1	8,126	0.01%
2023/02/08	0	0.00	5.2	77.78	77.50	-5.2	8,176	-0.06%
2023/02/07	0.3	76.90	2	77.40	77.80	-1.7	8,180	-0.02%
2023/02/06	0	0.00	1	76.40	76.40	-1	8,210	-0.01%
2023/02/03	0	0.00	3	76.10	76.10	-3	8,282	-0.04%
2023/02/02	1	76.20	0	0.00	76.50	1	8,302	0.01%
2023/01/31	2.2	75.92	0	0.00	74.70	2.2	8,321	0.03%
2023/01/30	0	0.00	1	76.10	76.30	-1	8,268	-0.01%
2023/01/17	0	0.00	1	75.00	75.00	-1	8,206	-0.01%
2023/01/16	0	0.00	2	74.50	74.10	-2	8,183	-0.02%
2023/01/13	0	0.00	8	73.83	73.90	-8	8,184	-0.10%
2023/01/11	0	74.20	0	0.00	73.60	0	8,381	0.00%
2023/01/10	0.1	73.60	2	73.80	74.00	-1.9	8,503	-0.02%
2023/01/09	3.3	73.07	4	73.30	73.60	-0.7	8,609	-0.01%
2023/01/05	1.2	71.83	0	0.00	71.20	1.2	8,603	0.01%
2023/01/04	3	72.10	1	72.70	72.10	2	8,605	0.02%
2023/01/03	4.2	71.82	4.2	72.13	72.10	0	8,695	0.00%
2022/12/30	2.2	72.22	12	72.63	72.30	-9.8	8,663	-0.11%
2022/12/28	2	71.80	0	0.00	71.80	2	8,716	0.02%
2022/12/26	0	0.00	0	71.40	71.70	0	8,803	0.00%
2022/12/23	0	0.00	2	70.80	71.20	-2	8,873	-0.02%
2022/12/22	2	70.90	0	0.00	71.90	2	8,940	0.02%
2022/12/21	0.2	70.10	0	0.00	70.50	0.2	8,701	0.00%
2022/12/20	1	70.90	0	0.00	70.20	1	8,334	0.01%
2022/12/16	0.1	71.63	10.8	71.45	72.00	-10.7	7,698	-0.14%
2022/12/15	5	72.48	0	0.00	72.60	5	7,382	0.07%
2022/12/12	3.1	72.30	1	72.40	72.50	2.1	7,526	0.03%
2022/12/08	3	72.10	3	72.00	71.90	0	7,697	0.00%
2022/12/07	1	71.30	2	71.80	71.50	-1	7,722	-0.01%
2022/12/06	2	72.70	0.1	72.90	72.50	1.9	7,730	0.02%
2022/12/05	0	0.00	1.5	73.32	73.60	-1.5	7,726	-0.02%
2022/12/01	4	72.00	0	0.00	72.20	4	7,641	0.05%
2022/11/30	13	71.64	0	0.00	71.60	13	7,637	0.17%
2022/11/29	4	71.33	0	0.00	71.50	4	7,630	0.05%
2022/11/28	1	70.60	0	0.00	70.50	1	7,622	0.01%
2022/11/25	2	71.10	0	0.00	71.00	2	7,622	0.03%
2022/11/24	2	71.65	0	0.00	72.10	2	7,618	0.03%
2022/11/23	1	70.70	0	0.00	70.70	1	7,575	0.01%
2022/11/22	0.4	70.20	1	69.70	70.60	-0.6	7,590	-0.01%
2022/11/21	0.7	70.86	1	70.90	70.50	-0.3	7,604	0.00%
2022/11/18	1	71.90	2	71.20	71.50	-1	7,580	-0.01%
2022/11/17	4	70.28	1	70.60	70.90	3	7,510	0.04%
2022/11/16	3	71.47	1.5	72.07	71.30	1.5	7,410	0.02%
2022/11/15	3.2	72.47	0	0.00	72.40	3.2	7,344	0.04%
2022/11/14	10	71.40	5	72.80	73.00	5	7,264	0.07%
2022/11/11	2.5	70.22	8	69.88	70.50	-5.5	7,022	-0.08%
2022/11/09	2	68.85	15	68.66	69.10	-13	7,106	-0.18%
2022/11/08	2	68.25	3	68.97	68.10	-1	7,302	-0.01%
2022/11/07	1	67.50	1	67.50	67.90	0	7,224	0.00%
2022/11/04	2	66.45	0	0.00	66.70	2	7,204	0.03%
2022/11/03	6.1	66.85	0	0.00	66.80	6.1	7,201	0.08%
2022/11/02	15	67.04	0	0.00	67.30	15	7,170	0.21%
2022/11/01	10	67.16	2	67.10	67.00	8	7,129	0.11%
2022/10/28	1	67.90	0	0.00	67.70	1	7,089	0.01%
2022/10/27	1	68.10	0	0.00	68.10	1	7,145	0.01%
2022/10/26	0	0.00	12	68.14	68.30	-12	7,178	-0.17%
2022/10/21	1	69.60	0	0.00	68.80	1	7,461	0.01%
2022/10/20	6	69.40	0	0.00	70.00	6	7,496	0.08%
2022/10/19	12	70.63	12	70.60	70.60	0	7,375	0.00%
2022/10/18	5	70.46	5	70.18	70.70	0	7,313	0.00%
2022/10/13	1.1	72.93	1	72.50	72.50	0.1	7,278	0.00%
2022/10/11	1	72.91	2	73.25	73.00	-1	7,327	-0.01%
2022/10/07	0.1	75.30	0	0.00	74.80	0.1	7,235	0.00%
2022/10/06	5	77.10	0	0.00	76.00	5	7,230	0.07%
2022/10/04	1	75.10	3	75.83	76.20	-2	7,217	-0.03%
2022/10/03	2.1	75.12	1.1	74.28	74.20	1	7,175	0.01%
2022/09/30	1	76.60	1	77.00	77.00	0	7,246	0.00%
2022/09/29	2.3	77.03	1	78.20	78.20	1.3	7,265	0.02%
2022/09/28	0	0.00	1.3	77.19	77.70	-1.3	7,308	-0.02%
2022/09/27	0	0.00	0.3	77.07	77.00	-0.3	7,288	0.00%
2022/09/26	0	0.00	2	76.60	76.50	-2	7,296	-0.03%
2022/09/23	2	77.40	0	0.00	77.30	2	7,303	0.03%
2022/09/22	3	77.67	0	0.00	79.00	3	7,377	0.04%
2022/09/21	0.2	79.18	0	79.20	78.60	0.1	7,331	0.00%
2022/09/20	0	0.00	3	79.50	79.30	-3	7,222	-0.04%
2022/09/19	4.1	80.22	0.2	80.20	79.70	3.9	7,159	0.05%
2022/09/13	1	81.00	1	80.80	80.70	0	6,946	0.00%
2022/09/06	1.1	79.18	1.2	79.47	79.50	-0.1	6,985	0.00%
2022/09/05	1	79.70	2	79.35	79.20	-1	6,969	-0.01%
2022/09/01	0	0.00	1	78.00	78.10	-1	6,962	-0.01%
2022/08/30	1.2	77.94	0	0.00	78.60	1.2	6,873	0.02%
2022/08/23	0.1	78.80	0.1	78.60	78.30	0	7,039	0.00%
2022/08/22	0.1	79.10	1	78.90	79.50	-0.9	7,109	-0.01%
2022/08/19	1.3	78.80	0.1	79.40	79.80	1.2	7,120	0.02%
2022/08/18	2.1	77.81	0	0.00	79.00	2.1	7,130	0.03%
2022/08/17	2.1	78.00	1	77.80	77.80	1.1	7,122	0.02%
2022/08/16	1.1	77.19	3	78.07	78.40	-1.9	7,123	-0.03%
2022/08/15	1.4	78.51	0	0.00	77.80	1.4	7,028	0.02%
2022/08/12	1	81.00	0.1	81.40	80.90	0.9	6,884	0.01%
2022/08/11	0.5	81.50	0	0.00	81.30	0.5	6,980	0.01%
2022/08/10	0	0.00	2	81.40	81.50	-2	7,124	-0.03%
2022/08/09	0.5	80.60	0	0.00	80.50	0.5	7,300	0.01%
2022/08/08	0.1	79.10	1	79.00	79.70	-0.9	7,586	-0.01%
2022/08/05	1.1	79.18	0	0.00	79.10	1.1	7,619	0.01%
2022/08/04	1	78.40	1	78.90	78.30	0	7,636	0.00%
2022/08/03	0	0.00	1	78.50	78.50	-1	7,635	-0.01%
2022/08/01	8	77.74	1	77.30	78.40	7	7,546	0.09%
2022/07/29	0	0.00	14	84.54	84.60	-14	7,400	-0.19%
2022/07/28	1	83.80	7	83.80	84.40	-6	7,262	-0.08%
2022/07/27	1	82.90	2	82.60	83.40	-1	7,196	-0.01%
2022/07/26	1	82.50	0	0.00	82.50	1	7,166	0.01%
2022/07/25	0	82.00	0	0.00	83.00	0	7,161	0.00%
2022/07/22	26	83.15	17	82.66	83.00	9	7,161	0.13%
2022/07/21	2	83.15	0	0.00	83.70	2	7,118	0.03%
2022/07/20	0	0.00	2	81.70	81.10	-2	7,113	-0.03%
2022/07/19	2	81.45	0.1	81.80	81.10	1.9	7,122	0.03%
2022/07/18	3	80.13	2	80.45	80.70	1	7,182	0.01%
2022/07/15	2	79.90	1	79.80	79.70	1	7,198	0.01%
2022/07/14	3.1	79.52	4	79.80	80.30	-0.9	7,338	-0.01%
2022/07/13	4	79.23	12	79.64	79.20	-8	7,323	-0.11%
2022/07/12	1.5	76.65	0	0.00	76.80	1.5	7,326	0.02%
2022/07/11	0	77.20	0	0.00	78.00	0	7,300	0.00%
2022/07/06	3	77.08	0	0.00	75.00	3	7,233	0.04%
2022/07/05	0.1	80.10	0	0.00	79.50	0.1	7,190	0.00%
2022/07/01	1.1	79.25	1	79.30	79.30	0.1	7,319	0.00%
2022/06/30	0	0.00	1	80.50	79.80	-1	7,404	-0.01%
2022/06/27	3	80.93	1	81.00	80.80	2	7,836	0.03%
2022/06/23	1	79.50	37.5	79.50	80.00	-36.5	7,891	-0.46%
2022/06/21	0	0.00	3	80.43	80.60	-3	7,842	-0.04%
2022/06/20	1	78.80	0	0.00	78.90	1	7,806	0.01%
2022/06/17	0.2	79.20	0	0.00	81.00	0.2	7,831	0.00%
2022/06/16	0	0.00	12	80.68	79.80	-12	7,752	-0.15%
2022/06/15	1	80.10	0	0.00	80.00	1	7,838	0.01%
2022/06/14	0.3	79.44	1	79.70	79.90	-0.7	7,954	-0.01%
2022/06/13	1	78.90	1	78.80	79.30	0	8,014	0.00%
2022/06/10	0.2	80.13	0	0.00	80.40	0.2	7,997	0.00%
2022/06/09	0	0.00	0.5	80.78	80.60	-0.5	8,023	-0.01%
2022/06/08	0	0.00	1	80.30	80.20	-1	8,024	-0.01%
2022/06/07	2	80.00	1	79.90	80.00	1	8,126	0.01%
2022/06/02	1	79.00	0	0.00	79.10	1	8,344	0.01%
2022/06/01	11.1	80.27	1	80.40	79.90	10.1	8,428	0.12%
2022/05/31	1	79.50	6	79.18	79.60	-5	8,436	-0.06%
2022/05/30	1	78.50	4	78.80	79.10	-3	8,301	-0.04%
2022/05/27	2	77.30	0	0.00	77.20	2	8,252	0.02%
2022/05/26	2	76.45	2.2	76.56	76.70	-0.2	8,252	0.00%
2022/05/25	3	75.90	2	75.90	75.70	1	8,329	0.01%
2022/05/24	7	75.00	0	0.00	75.00	7	8,479	0.08%
2022/05/23	1	75.40	0	0.00	75.50	1	8,400	0.01%
2022/05/20	1	74.70	1	74.80	74.50	0	8,389	0.00%
2022/05/18	7	75.27	0	0.00	75.70	7	8,208	0.09%
2022/05/17	5.2	75.42	1.1	75.82	75.40	4.1	8,051	0.05%
2022/05/16	7.1	76.48	1	76.60	76.40	6.1	7,882	0.08%
2022/05/13	2	81.55	8	81.60	82.10	-6	7,582	-0.08%
2022/05/12	1	82.50	0	0.00	82.10	1	7,552	0.01%
2022/05/10	0	0.00	1	83.00	83.60	-1	7,542	-0.01%
2022/05/09	0	0.00	2	84.75	84.90	-2	7,633	-0.03%
2022/05/06	2	85.00	1	85.20	85.60	1	7,668	0.01%
2022/05/05	9.1	85.77	1	85.50	85.50	8.1	7,688	0.11%
2022/05/04	0	0.00	1.2	84.52	85.20	-1.2	7,699	-0.02%
2022/05/03	0.1	83.40	0	0.00	83.60	0.1	7,777	0.00%
2022/04/28	1.4	82.44	1.2	82.90	82.90	0.3	7,907	0.00%
2022/04/25	1	83.10	0	0.00	83.20	1	7,981	0.01%
2022/04/22	1	84.00	0.1	84.30	84.50	0.9	7,911	0.01%
2022/04/21	1	85.00	0	0.00	84.60	1	7,849	0.01%
2022/04/20	1	84.60	0	0.00	85.80	1	7,859	0.01%
2022/04/18	2	85.40	0	0.00	85.20	2	7,809	0.03%
2022/04/15	2	85.40	0	0.00	85.90	2	7,812	0.03%
2022/04/13	0.1	86.80	0.5	87.10	87.70	-0.4	7,858	0.00%
2022/04/12	0.3	85.80	0	0.00	85.70	0.3	7,863	0.00%
2022/04/11	2	85.75	0	0.00	85.60	2	7,899	0.03%
2022/04/07	0.3	86.48	0	0.00	86.00	0.3	7,870	0.00%
2022/04/06	1.4	86.34	0	0.00	87.00	1.4	7,908	0.02%
2022/04/01	6.3	86.54	1	86.60	86.50	5.3	8,054	0.07%
2022/03/31	7	88.40	0.3	88.76	88.30	6.7	7,848	0.09%
2022/03/30	23	89.65	17	90.04	89.60	6	7,671	0.08%
2022/03/29	1	91.50	0	0.00	91.30	1	7,505	0.01%
2022/03/28	1	91.00	2	90.50	91.80	-1	7,499	-0.01%
2022/03/25	2	91.20	0	0.00	91.50	2	7,540	0.03%
2022/03/21	1.2	92.66	1	92.10	92.00	0.2	7,743	0.00%
2022/03/18	0	0.00	1	92.50	92.50	-1	7,772	-0.01%
2022/03/17	6	92.42	0	0.00	92.40	6	7,714	0.08%
2022/03/15	0	0.00	1	91.30	91.00	-1	7,586	-0.01%
2022/03/14	0	0.00	1	91.90	92.00	-1	7,617	-0.01%
2022/03/11	0	92.20	0	0.00	92.00	0	7,628	0.00%
2022/03/10	0.3	92.60	0	0.00	92.60	0.3	7,640	0.00%
2022/03/09	0.4	89.56	0	0.00	89.10	0.4	7,563	0.01%
2022/03/08	2	89.55	4	90.03	89.60	-2	7,500	-0.03%
2022/03/07	5	90.18	3.3	90.53	90.90	1.7	7,381	0.02%
2022/03/04	1	92.80	1.2	92.92	92.90	-0.2	7,407	0.00%
2022/03/02	0	93.26	0.4	92.80	93.20	-0.4	7,441	0.00%
2022/03/01	0.3	94.00	2	94.45	93.80	-1.8	7,400	-0.02%
2022/02/25	4	91.90	1	92.90	92.90	3	7,351	0.04%
2022/02/24	4.1	91.43	5.1	91.95	91.90	-1	7,291	-0.01%
2022/02/23	0.2	94.40	4	94.03	94.30	-3.8	7,157	-0.05%
2022/02/22	0	0.00	4.5	93.00	94.80	-4.5	7,251	-0.06%
2022/02/21	18	94.40	0	0.00	94.70	18	7,214	0.25%
2022/02/18	0	0.00	6	93.73	94.30	-6	7,274	-0.08%
2022/02/17	15	93.30	2	93.30	93.20	13	7,482	0.17%
2022/02/16	2	92.85	0	0.00	93.40	2	7,718	0.03%
2022/02/15	1	92.30	1	92.50	92.40	0	7,737	0.00%
2022/02/14	1	92.40	6	92.18	92.60	-5	7,744	-0.06%
2022/02/11	2	93.60	0	0.00	93.80	2	7,869	0.03%
2022/02/10	1	95.70	2	94.85	95.00	-1	7,888	-0.01%
2022/02/09	7	95.71	2	94.60	95.70	5	7,903	0.06%
2022/02/08	2	93.95	0	0.00	94.20	2	7,810	0.03%
2022/02/07	2	93.30	3	93.20	93.70	-1	7,801	-0.01%
2022/01/26	0	0.00	1	93.00	92.90	-1	7,746	-0.01%
2022/01/24	1	94.00	2	93.40	94.00	-1	7,671	-0.01%
2022/01/21	1	92.00	38	92.03	92.90	-37	7,617	-0.49%
2022/01/20	2	93.25	2	93.00	92.80	0	7,494	0.00%
2022/01/19	3	92.90	0	0.00	93.40	3	7,398	0.04%
2022/01/18	1.1	93.60	4.1	93.26	93.40	-3	7,371	-0.04%
2022/01/17	4	91.93	1	91.90	91.90	3	7,275	0.04%
2022/01/14	0.4	91.60	7	92.50	92.50	-6.7	7,282	-0.09%
2022/01/13	1.2	92.45	1	91.70	92.20	0.2	7,243	0.00%
2022/01/12	3.1	91.89	1.2	92.50	91.90	1.9	7,196	0.03%
2022/01/11	7.5	91.69	12	91.80	92.10	-4.5	7,183	-0.06%
2022/01/10	13	92.97	1	92.80	92.50	12	7,108	0.17%
2022/01/07	5	92.92	3	93.30	93.00	2	7,097	0.03%
2022/01/06	1	92.50	17	92.82	93.30	-16	7,039	-0.23%
2022/01/05	1.4	92.97	2.8	93.11	93.50	-1.4	6,993	-0.02%
2022/01/04	3	93.03	3	93.20	93.50	0	6,997	0.00%
2022/01/03	0.1	93.80	11.3	95.00	93.70	-11.2	6,912	-0.16%
2021/12/30	10	95.05	4	95.33	94.70	6	6,892	0.09%
2021/12/29	7	94.89	6	94.32	94.60	1	6,822	0.01%
2021/12/28	5.5	93.55	39.3	93.24	94.70	-33.7	6,688	-0.50%
2021/12/27	21	91.39	1	91.30	91.40	20	6,417	0.31%
2021/12/24	1	90.40	2	90.50	90.50	-1	6,430	-0.02%
2021/12/23	3	89.97	14	90.29	90.30	-11	6,459	-0.17%
2021/12/22	3	89.43	9	89.56	90.00	-6	6,490	-0.09%
2021/12/21	4.5	89.02	3	89.20	89.30	1.5	6,476	0.02%
2021/12/20	3.5	88.45	2	88.60	87.80	1.5	6,421	0.02%
2021/12/17	4	89.30	1	88.90	88.90	3	6,429	0.05%
2021/12/16	4	90.00	7	89.96	90.10	-3	6,493	-0.05%
2021/12/15	3	88.80	0	0.00	88.80	3	6,545	0.05%
2021/12/14	1	89.20	2.1	89.10	89.30	-1.1	6,669	-0.02%
2021/12/13	0.1	89.10	2	89.20	88.70	-1.9	6,598	-0.03%
2021/12/10	8	89.45	3.4	89.40	89.30	4.6	6,574	0.07%
2021/12/09	1	89.00	3	88.73	89.00	-2	6,519	-0.03%
2021/12/08	6	88.80	8	88.40	88.40	-2	6,494	-0.03%
2021/12/07	4	87.60	0	0.00	87.90	4	6,499	0.06%
2021/12/06	4	87.55	0	0.00	87.30	4	6,462	0.06%
2021/12/03	3	88.07	17	88.11	87.80	-14	6,465	-0.22%
2021/12/02	1	87.70	3	86.93	87.90	-2	6,415	-0.03%
2021/12/01	1	87.70	9	87.50	87.90	-8	6,352	-0.13%
2021/11/30	5	87.70	2	87.65	85.90	3	6,298	0.05%
2021/11/29	4	86.90	5.2	85.54	86.60	-1.2	6,121	-0.02%
2021/11/26	1	86.80	1	87.60	86.60	0	6,109	0.00%
2021/11/25	0	0.00	1	88.00	88.00	-1	6,188	-0.02%
2021/11/24	6	87.75	3	87.00	87.00	3	6,214	0.05%
2021/11/23	1	87.60	6	87.13	87.60	-5	6,215	-0.08%
2021/11/22	1	86.90	4	86.25	86.50	-3	6,165	-0.05%
2021/11/19	2	86.80	13	86.90	86.90	-11	6,152	-0.18%
2021/11/18	4	88.03	3	88.03	88.30	1	6,090	0.02%
2021/11/17	11	88.42	3	88.17	88.50	8	6,087	0.13%
2021/11/16	2	87.90	20.1	87.91	88.60	-18.1	6,057	-0.30%
2021/11/15	4	84.73	16.4	85.28	86.00	-12.4	5,885	-0.21%
2021/11/12	0	0.00	10	82.85	83.00	-10	5,764	-0.17%
2021/11/11	4	82.58	0	0.00	82.50	4	5,807	0.07%
2021/11/10	7	82.76	12.6	82.89	82.80	-5.6	5,945	-0.09%
2021/11/09	0.3	80.70	1	81.00	81.10	-0.7	5,960	-0.01%
2021/11/08	7	80.43	7	80.54	81.50	0	5,963	0.00%
2021/11/05	2	79.75	1.4	80.01	80.00	0.6	5,955	0.01%
2021/11/04	0	0.00	0.1	79.30	79.70	-0.1	5,942	0.00%
2021/11/03	1	79.20	1	79.20	79.10	0	5,985	0.00%
2021/11/02	0.3	79.10	1	79.10	79.20	-0.7	6,033	-0.01%
2021/10/29	1	78.20	0	0.00	78.00	1	6,258	0.02%
2021/10/28	0	0.00	0.1	78.93	78.90	-0.1	6,376	0.00%
2021/10/26	0	0.00	1	79.10	79.20	-1	6,656	-0.02%
2021/10/25	1.2	77.98	0	0.00	77.90	1.2	6,709	0.02%
2021/10/22	0.1	78.50	0	0.00	78.30	0.1	6,850	0.00%
2021/10/21	0	0.00	2	77.75	77.90	-2	7,033	-0.03%
2021/10/20	2	78.90	2	78.35	78.40	0	7,473	0.00%
2021/10/19	2	79.10	5	79.10	79.40	-3	7,685	-0.04%
2021/10/18	14	79.07	1	79.30	78.90	13	7,828	0.17%
2021/10/15	6	78.48	2	78.50	78.40	4	7,969	0.05%
2021/10/13	0	0.00	2	77.60	77.40	-2	8,055	-0.02%
2021/10/12	4	76.90	2	77.10	76.90	2	8,120	0.02%
2021/10/08	3	78.73	6.7	78.63	78.50	-3.7	8,193	-0.05%
2021/10/07	1	78.30	3	78.43	78.10	-2	8,317	-0.02%
2021/10/05	0	0.00	1	76.90	77.10	-1	8,422	-0.01%
2021/10/04	1	77.30	2	77.50	77.30	-1	8,509	-0.01%
2021/09/30	1	77.30	1.3	77.43	77.50	-0.3	8,565	0.00%
2021/09/29	1	76.40	0	0.00	76.70	1	8,640	0.01%
2021/09/28	3	77.57	1	77.60	77.50	2	8,704	0.02%
2021/09/27	0	0.00	11	77.90	78.20	-11	8,780	-0.13%
2021/09/24	2.3	79.62	1	79.80	78.40	1.3	8,891	0.01%
2021/09/23	3	78.63	1	79.30	79.50	2	8,853	0.02%
2021/09/22	1	76.10	1	76.80	78.40	0	8,773	0.00%
2021/09/17	0	0.00	1	77.90	77.90	-1	8,694	-0.01%
2021/09/15	2	76.20	1	75.80	75.90	1	8,810	0.01%
2021/09/14	0	0.00	1	75.30	75.70	-1	8,897	-0.01%
2021/09/13	2	74.90	0	0.00	75.20	2	9,109	0.02%
2021/09/10	7	74.64	0	0.00	74.90	7	9,193	0.08%
2021/09/08	1.3	76.56	0	0.00	76.20	1.3	9,445	0.01%
2021/09/07	0	0.00	1	76.80	76.90	-1	9,584	-0.01%
2021/09/06	2	77.20	1	76.80	76.80	1	9,718	0.01%
2021/09/03	0	0.00	2	77.20	77.40	-2	9,797	-0.02%
2021/09/02	2	77.50	0	0.00	77.10	2	9,933	0.02%
2021/09/01	2	77.85	1	78.00	78.00	1	10,141	0.01%
2021/08/31	2	77.90	2	78.40	78.40	0	10,194	0.00%
2021/08/30	11.5	77.11	2	77.10	77.50	9.5	10,180	0.09%
2021/08/27	4	76.80	1	76.80	76.80	3	10,249	0.03%
2021/08/26	1	76.30	1	76.20	76.30	0	10,407	0.00%
2021/08/25	1.2	77.07	1	77.10	77.00	0.2	10,580	0.00%
2021/08/23	2	75.80	1	76.50	75.90	1	10,719	0.01%
2021/08/20	2	75.85	1	75.50	75.60	1	10,840	0.01%
2021/08/19	3	74.40	0	0.00	74.90	3	11,356	0.03%
2021/08/18	4	74.38	0	0.00	75.20	4	11,484	0.03%
2021/08/17	2	73.30	1	74.60	73.70	1	11,478	0.01%
2021/08/16	4	73.25	2	73.05	73.20	2	11,444	0.02%
2021/08/13	4.8	74.02	0	0.00	73.70	4.8	11,420	0.04%
2021/08/12	0	0.00	1	75.80	76.00	-1	11,377	-0.01%
2021/08/11	3.2	76.35	1	76.40	76.40	2.2	11,433	0.02%
2021/08/10	2	77.05	0.2	77.60	77.10	1.8	11,563	0.02%
2021/08/09	5	76.70	16	77.37	77.50	-11	11,738	-0.09%
2021/08/06	0	0.00	1	77.40	77.10	-1	11,850	-0.01%
2021/08/05	3.6	76.46	0	0.00	76.40	3.6	12,015	0.03%
2021/08/04	11.1	76.37	0	0.00	76.20	11.1	12,291	0.09%
2021/08/03	14.1	77.11	1	77.10	77.40	13.1	12,231	0.11%
2021/08/02	3.1	77.42	1	78.00	78.00	2.1	12,165	0.02%
2021/07/30	10	77.53	6.9	78.20	77.30	3.1	12,196	0.03%
2021/07/29	12	78.35	4	78.77	78.40	8	12,203	0.07%
2021/07/28	4.2	78.69	7.1	78.52	79.00	-2.9	12,184	-0.02%
2021/07/27	19.8	79.99	0	0.00	80.40	19.8	12,188	0.16%
2021/07/26	54.1	81.70	17	81.02	80.90	37.1	12,102	0.31%
2021/07/23	34	89.50	3.3	90.30	89.40	30.7	11,689	0.26%
2021/07/22	5	89.96	1	90.00	90.00	4	11,501	0.03%
2021/07/21	4	90.08	0.1	90.70	90.30	3.9	11,469	0.03%
2021/07/20	0	90.70	1.3	91.05	91.00	-1.3	11,325	-0.01%
2021/07/16	1	89.70	9	89.42	91.40	-8	11,385	-0.07%
2021/07/15	3.1	89.74	22	89.29	89.40	-18.9	11,377	-0.17%
2021/07/14	0	0.00	1	91.30	89.90	-1	11,334	-0.01%
2021/07/13	0.3	91.50	1	91.80	91.80	-0.8	11,261	-0.01%
2021/07/12	0.2	90.90	3	90.70	91.30	-2.8	11,292	-0.02%
2021/07/09	11.1	90.53	0	0.00	90.50	11.1	11,276	0.10%
2021/07/08	4.1	90.93	0.5	90.86	90.60	3.6	11,313	0.03%
2021/07/06	2	90.50	1	90.20	89.50	1	11,376	0.01%
2021/07/05	2	90.30	3	90.23	90.20	-1	11,361	-0.01%
2021/07/02	2	89.30	5	89.00	88.90	-3	11,314	-0.03%
2021/07/01	0	0.00	4	88.35	88.20	-4	11,283	-0.04%
2021/06/30	6	87.50	2.7	87.65	87.50	3.3	11,193	0.03%
2021/06/29	8	86.94	0.1	87.00	86.90	7.9	11,209	0.07%
2021/06/28	0	87.60	0	0.00	87.70	0	11,449	0.00%
2021/06/25	3	87.33	2	87.65	87.30	1	11,570	0.01%
2021/06/24	1.1	86.80	0	0.00	86.80	1.1	11,637	0.01%
2021/06/23	5	87.10	2	87.05	87.00	3	11,509	0.03%
2021/06/22	9.1	86.42	0	0.00	86.20	9.1	11,458	0.08%
2021/06/21	0.9	87.50	0	0.00	87.10	0.9	11,292	0.01%
2021/06/18	1	87.60	1	87.00	87.00	0	11,370	0.00%
2021/06/17	6.2	87.37	1	87.60	87.60	5.2	11,245	0.05%
2021/06/16	8.5	88.07	5	88.02	88.30	3.5	11,237	0.03%
2021/06/15	0	0.00	3	86.80	87.10	-3	11,287	-0.03%
2021/06/11	1	86.10	1	86.00	86.00	0	11,244	0.00%
2021/06/10	11.3	85.06	0	0.00	85.10	11.3	11,254	0.10%
2021/06/09	6	85.38	1.3	85.28	85.10	4.7	11,197	0.04%
2021/06/08	3.1	87.35	1	86.70	86.70	2.1	11,121	0.02%
2021/06/07	1	86.52	1	86.75	87.00	0	11,106	0.00%
2021/06/03	4	87.88	0	0.00	87.80	4	11,145	0.04%
2021/06/02	1	89.30	1	89.00	88.40	0	11,093	0.00%
2021/06/01	2	90.30	3.3	90.37	89.90	-1.3	11,019	-0.01%
2021/05/31	1.2	89.05	2	88.60	89.70	-0.8	11,062	-0.01%
2021/05/28	5	87.86	1	86.90	87.90	4	11,048	0.04%
2021/05/27	0	0.00	2	86.70	87.40	-2	10,966	-0.02%
2021/05/26	1	87.00	0	0.00	87.20	1	10,593	0.01%
2021/05/25	5	88.00	1	87.90	87.90	4	10,510	0.04%
2021/05/24	2	87.90	1	87.90	87.90	1	10,469	0.01%
2021/05/21	1	89.10	2	89.85	88.80	-1	10,477	-0.01%
2021/05/20	2	89.45	0	0.00	88.40	2	10,473	0.02%
2021/05/19	4	90.08	0	0.00	89.50	4	10,440	0.04%
2021/05/18	2	89.50	1	89.00	90.00	1	10,478	0.01%
2021/05/17	1.2	88.00	12.3	88.31	88.30	-11.1	10,558	-0.10%
2021/05/14	5.1	90.32	1	89.70	90.30	4.1	10,414	0.04%
2021/05/13	2	86.50	2	86.85	88.10	0	10,258	0.00%
2021/05/12	4	86.93	2	85.45	87.90	2	10,164	0.02%
2021/05/11	5	91.64	1	92.40	91.50	4	10,012	0.04%
2021/05/07	1	93.90	1	95.00	95.40	0	10,007	0.00%
2021/05/06	3.3	92.66	0	0.00	93.00	3.3	10,012	0.03%
2021/05/05	1	94.31	2	94.35	94.10	-1	9,907	-0.01%
2021/05/04	2	95.47	2.5	94.94	94.30	-0.5	9,895	0.00%
2021/05/03	2	97.16	0	0.00	96.20	2	9,850	0.02%
2021/04/29	1	98.30	1	98.50	98.40	0	9,793	0.00%
2021/04/28	2	97.05	0	0.00	97.60	2	9,796	0.02%
2021/04/27	10.1	99.30	12	97.86	97.40	-2	9,875	-0.02%
2021/04/26	3	98.37	0.3	98.40	98.80	2.7	9,825	0.03%
2021/04/23	3	97.43	2	97.70	97.60	1	9,893	0.01%
2021/04/22	0.3	97.30	1	97.00	97.20	-0.8	9,913	-0.01%
2021/04/21	2.7	97.75	1	97.80	97.80	1.7	9,885	0.02%
2021/04/20	6.5	98.10	3	97.73	98.00	3.5	9,976	0.04%
2021/04/19	0	97.80	0	0.00	97.30	0	9,987	0.00%
2021/04/16	2.3	96.81	0	0.00	97.90	2.3	10,011	0.02%
2021/04/15	1	95.60	0	96.20	95.90	1	10,014	0.01%
2021/04/14	6	96.13	2	96.00	96.00	4	10,014	0.04%
2021/04/13	2.1	95.87	110	96.87	95.90	-108	10,058	-1.07%	大賣/鉅額交易
2021/04/12	4	97.95	11	97.99	97.40	-7	10,139	-0.07%
2021/04/09	0	98.10	100.3	97.94	97.90	-100.3	10,199	-0.98%
2021/04/08	1	99.10	2	98.85	98.80	-1	10,104	-0.01%
2021/04/07	1.1	99.36	1	99.00	99.00	0.1	10,058	0.00%
2021/04/06	3	99.97	2.2	99.63	99.30	0.8	9,994	0.01%
2021/04/01	2	99.55	2	98.95	99.00	0	10,014	0.00%
2021/03/31	4.2	100.38	6	99.03	98.00	-1.8	9,944	-0.02%
2021/03/30	6	98.53	5	98.52	99.00	1	9,625	0.01%
2021/03/29	3.1	97.47	9	97.77	98.00	-5.9	9,494	-0.06%
2021/03/26	1	93.90	3	94.03	94.00	-2	9,377	-0.02%
2021/03/25	56	93.45	4	93.10	93.00	52	9,391	0.55%
2021/03/24	57	93.53	2	93.80	93.70	55	9,444	0.58%
2021/03/23	3	93.43	7	93.94	93.40	-4	9,436	-0.04%
2021/03/22	3	90.70	3.1	90.21	90.80	-0.1	9,384	0.00%
2021/03/19	1	90.20	1	89.40	89.40	0	9,490	0.00%
2021/03/18	2.4	92.60	5	92.06	91.50	-2.6	9,412	-0.03%
2021/03/17	1	89.00	2	88.80	88.60	-1	9,292	-0.01%
2021/03/16	0	0.00	2	89.35	89.50	-2	9,331	-0.02%
2021/03/15	0	0.00	3	88.87	88.90	-3	9,314	-0.03%
2021/03/11	3	86.03	3	86.40	86.80	0	9,511	0.00%
2021/03/10	3	85.90	4	86.10	85.70	-1	9,556	-0.01%
2021/03/09	25	84.79	0	0.00	85.50	25	9,543	0.26%
2021/03/08	2	85.35	3.2	85.51	85.00	-1.2	9,506	-0.01%
2021/03/05	1	85.30	0	0.00	85.50	1	9,449	0.01%
2021/03/04	1	85.00	0	0.00	85.20	1	9,598	0.01%
2021/03/03	1	85.90	0	0.00	85.60	1	9,540	0.01%
2021/03/02	0	0.00	1	86.00	86.00	-1	9,484	-0.01%
2021/02/26	8	85.14	0	0.00	85.00	8	9,466	0.08%
2021/02/25	4.3	86.01	1	87.00	87.00	3.3	9,354	0.03%
2021/02/24	8	86.03	0	0.00	85.50	8	9,362	0.09%
2021/02/23	7	86.41	5	86.60	86.70	2	9,288	0.02%
2021/02/22	2	88.00	11	87.86	87.30	-9	9,305	-0.10%
2021/02/19	12	87.10	9	87.73	88.20	3	9,357	0.03%
2021/02/18	1	88.80	1	89.00	88.90	0	9,557	0.00%
2021/02/17	89	87.79	6	88.17	88.70	83	9,739	0.85%
2021/02/05	10	84.88	2	84.85	85.10	8	9,556	0.08%
2021/02/04	2	85.10	1	84.50	84.50	1	9,595	0.01%
2021/02/03	1	85.00	7	85.41	85.50	-6	9,737	-0.06%
2021/02/02	1	85.00	15	84.57	84.60	-14	9,766	-0.14%
2021/02/01	1	82.30	2	82.45	82.50	-1	9,634	-0.01%
2021/01/29	2	81.95	1	80.70	80.70	1	9,623	0.01%
2021/01/28	5	83.22	3	83.80	82.80	2	9,571	0.02%
2021/01/27	4	84.35	6	84.43	84.10	-2	9,501	-0.02%
2021/01/26	1	84.30	4	83.30	83.00	-3	9,472	-0.03%
2021/01/25	4	84.10	4	83.73	84.30	0	9,428	0.00%
2021/01/22	3	82.20	2	82.40	82.40	1	9,397	0.01%
2021/01/21	1	81.50	2	81.85	81.40	-1	9,386	-0.01%
2021/01/20	5	81.08	1	81.40	81.20	4	9,356	0.04%
2021/01/19	2	83.50	0	0.00	82.60	2	9,215	0.02%
2021/01/18	5	83.26	1.1	84.08	83.20	3.9	9,152	0.04%
2021/01/15	11.1	85.46	8	85.49	85.00	3.1	9,070	0.03%
2021/01/14	4.2	86.03	1	86.00	85.60	3.2	9,068	0.04%
2021/01/13	1	85.90	7.8	85.73	86.10	-6.8	9,146	-0.07%
2021/01/12	0	0.00	6	83.97	84.90	-6	8,981	-0.07%
2021/01/11	0	0.00	1	83.71	84.90	-1	8,902	-0.01%
2021/01/08	7	83.93	4	84.55	84.60	3	8,867	0.03%
2021/01/07	37	84.45	33	84.32	83.90	4	8,812	0.05%
2021/01/06	2	84.40	1	85.60	83.90	1	8,743	0.01%
2021/01/05	1	84.50	8	83.69	84.70	-7	8,604	-0.08%
2021/01/04	0	0.00	2	81.50	81.10	-2	8,528	-0.02%
2020/12/31	3	80.70	0	0.00	80.90	3	8,497	0.04%
2020/12/30	0	80.50	8	80.41	81.00	-8	8,578	-0.09%
2020/12/29	2	80.10	5	80.10	80.40	-3	8,652	-0.03%
2020/12/28	2.2	80.40	14	80.63	80.90	-11.8	8,742	-0.13%
2020/12/24	2	78.40	0	0.00	78.80	2	8,771	0.02%
2020/12/23	0	0.00	3	78.57	79.00	-3	8,847	-0.03%
2020/12/22	1	78.80	6	78.50	78.30	-5	8,858	-0.06%
2020/12/21	1	79.30	1	79.50	79.50	0	8,970	0.00%
2020/12/18	4	79.35	11	79.35	78.90	-7	8,955	-0.08%
2020/12/16	4	77.95	0	0.00	78.90	4	8,902	0.04%
2020/12/15	9.2	77.98	2	78.05	77.60	7.2	8,883	0.08%
2020/12/14	7	80.20	1	80.50	79.90	6	8,805	0.07%
2020/12/11	3	81.13	5	81.08	81.10	-2	8,842	-0.02%
2020/12/10	5	80.46	2	81.00	80.60	3	8,842	0.03%
2020/12/09	0	0.00	5	81.90	81.90	-5	8,812	-0.06%
2020/12/08	5.1	82.67	7	81.84	81.90	-2	8,816	-0.02%
2020/12/07	1	81.00	7	80.96	81.40	-6	8,781	-0.07%
2020/12/04	1	77.90	6	78.43	79.00	-5	8,731	-0.06%
2020/12/03	0	0.00	1	77.90	77.40	-1	8,758	-0.01%
2020/12/02	3	77.73	5	77.66	77.80	-2	8,777	-0.02%
2020/12/01	1	76.99	15	76.95	77.50	-14	8,916	-0.16%
2020/11/30	16	76.73	2	76.20	77.00	14	9,025	0.16%
2020/11/27	4	77.33	0	0.00	77.70	4	8,910	0.04%
2020/11/26	0	0.00	1	78.00	77.70	-1	9,030	-0.01%
2020/11/24	5	77.10	1	77.20	77.40	4	9,343	0.04%
2020/11/23	3	76.97	3	77.00	77.50	0	9,412	0.00%
2020/11/20	2	76.50	1	76.50	76.50	1	9,474	0.01%
2020/11/19	6	76.50	9	76.53	76.50	-3	9,607	-0.03%
2020/11/18	2	75.55	8.2	76.09	76.30	-6.2	9,611	-0.06%
2020/11/17	5	75.48	3.1	75.89	75.60	1.9	9,711	0.02%
2020/11/16	11.7	75.21	8	74.94	76.10	3.7	9,609	0.04%
2020/11/12	3	71.87	1	71.10	71.10	2	9,508	0.02%
2020/11/11	1.7	72.00	0	0.00	71.60	1.7	9,776	0.02%
2020/11/10	3	72.57	2	72.40	72.10	1	10,285	0.01%
2020/11/09	0	0.00	3	74.00	74.00	-3	10,186	-0.03%
2020/11/06	0	0.00	1	73.70	73.80	-1	10,170	-0.01%
2020/11/05	1	73.60	1	73.50	72.70	0	10,177	0.00%
2020/11/03	0	0.00	4	72.95	73.30	-4	10,279	-0.04%
2020/10/30	2	71.50	0	0.00	72.00	2	10,570	0.02%
2020/10/29	4	71.58	0	0.00	72.00	4	10,709	0.04%
2020/10/28	0	0.00	3	73.00	73.10	-3	11,171	-0.03%
2020/10/27	0	0.00	1	71.40	72.30	-1	11,422	-0.01%
2020/10/26	2	72.30	1	72.20	72.20	1	11,688	0.01%
2020/10/22	1	71.40	1	72.10	72.10	0	12,018	0.00%
2020/10/21	7	72.04	3	72.67	71.20	4	12,064	0.03%
2020/10/19	0	0.00	2	73.30	73.20	-2	12,131	-0.02%
2020/10/16	2	73.35	0	0.00	73.20	2	12,310	0.02%
2020/10/15	1	73.60	0	0.00	74.10	1	12,446	0.01%
2020/10/14	0	0.00	1	73.70	73.90	-1	12,488	-0.01%
2020/10/13	1	73.60	0	0.00	73.90	1	12,523	0.01%
2020/10/12	1	73.50	0	0.00	73.30	1	12,524	0.01%
2020/10/05	2	74.30	0	0.00	74.00	2	12,462	0.02%
2020/09/30	1	74.80	5	75.20	75.60	-4	12,565	-0.03%
2020/09/29	1	74.50	0	0.00	74.50	1	12,691	0.01%
2020/09/28	1	73.90	3	74.07	74.20	-2	12,869	-0.02%
2020/09/25	1	72.70	0	0.00	73.40	1	12,891	0.01%
2020/09/24	20	73.47	1	73.00	73.00	19	12,957	0.15%
2020/09/23	1	75.60	0	0.00	75.40	1	12,923	0.01%
2020/09/22	0.5	75.90	0	0.00	75.60	0.5	12,953	0.00%
2020/09/21	2	76.65	1	76.30	76.30	1	12,971	0.01%
2020/09/18	0	0.00	2	78.30	78.10	-2	12,990	-0.02%
2020/09/17	0	0.00	4	79.08	78.60	-4	12,934	-0.03%
2020/09/16	3	78.87	1	78.80	78.80	2	12,932	0.02%
2020/09/15	2	77.85	3	78.17	78.30	-1	12,879	-0.01%
2020/09/14	8	76.68	4	77.63	78.10	4	13,055	0.03%
2020/09/11	1	75.40	3	75.93	76.40	-2	13,037	-0.02%
2020/09/10	4	75.78	0	0.00	75.90	4	13,027	0.03%
2020/09/09	2.5	73.56	3	73.70	74.40	-0.5	12,966	0.00%
2020/09/08	4	74.83	5	74.86	74.90	-1	12,882	-0.01%
2020/09/07	2	75.80	5	76.24	75.60	-3	12,933	-0.02%
2020/09/04	3	76.27	0	0.00	76.80	3	12,942	0.02%
2020/09/03	4.6	78.15	0	0.00	77.80	4.6	12,885	0.04%
2020/09/02	4	77.50	0	0.00	77.80	4	12,886	0.03%
2020/09/01	3	77.50	2	77.50	77.90	1	13,030	0.01%
2020/08/31	1.2	77.25	0	0.00	77.00	1.2	12,903	0.01%
2020/08/28	9	77.28	0	0.00	77.20	9	12,954	0.07%
2020/08/27	1	78.00	4	78.55	78.50	-3	12,852	-0.02%
2020/08/26	1	78.80	0	0.00	79.10	1	12,768	0.01%
2020/08/25	2	78.85	1	79.20	78.90	1	12,698	0.01%
2020/08/24	1.1	77.54	1	77.60	77.60	0.1	12,887	0.00%
2020/08/21	2	78.65	2	78.50	77.90	0	12,956	0.00%
2020/08/20	8	78.43	7.5	79.22	78.90	0.5	12,806	0.00%
2020/08/19	4	82.08	3	82.67	81.50	1	12,699	0.01%
2020/08/18	10	84.04	5	82.26	82.20	5	12,622	0.04%
2020/08/17	13	83.49	4	83.68	84.30	9	12,514	0.07%
2020/08/14	18	79.62	23	79.90	81.00	-5	12,346	-0.04%
2020/08/13	2	74.40	1	75.00	75.00	1	11,773	0.01%
2020/08/12	2.6	74.17	1	74.10	74.20	1.6	12,023	0.01%
2020/08/11	2.1	76.31	4	76.00	75.30	-1.9	12,153	-0.02%
2020/08/10	3	76.43	1	76.80	76.30	2	12,249	0.02%
2020/08/07	2	76.85	5	76.70	76.00	-3	12,208	-0.02%
2020/08/06	3.2	76.53	5	76.10	76.20	-1.8	12,168	-0.01%
2020/08/05	7.1	76.75	2	77.45	77.40	5.1	12,172	0.04%
2020/08/04	3	74.33	3	74.90	75.30	0	12,104	0.00%
2020/08/03	19.1	74.11	1	73.60	73.60	18.1	12,008	0.15%
2020/07/31	1	82.50	2	82.70	81.80	-1	11,533	-0.01%
2020/07/30	1	81.50	12	82.14	82.10	-11	11,323	-0.10%
2020/07/29	0	0.00	4.4	80.50	80.60	-4.4	11,158	-0.04%
2020/07/28	2	80.30	4	79.93	79.70	-2	11,103	-0.02%
2020/07/27	4	80.35	7	80.31	79.80	-3	11,094	-0.03%
2020/07/24	0	0.00	1	81.40	79.90	-1	11,074	-0.01%
2020/07/23	0	0.00	2	81.50	82.00	-2	11,013	-0.02%
2020/07/22	4	81.35	6	81.27	82.00	-2	10,998	-0.02%
2020/07/21	1	79.90	2	79.95	79.90	-1	10,836	-0.01%
2020/07/20	11	79.32	3	78.73	79.00	8	10,695	0.07%
2020/07/17	1	78.20	4	78.58	78.00	-3	10,651	-0.03%
2020/07/16	2	78.45	0	0.00	78.00	2	10,654	0.02%
2020/07/15	0	0.00	22	78.60	78.70	-22	10,686	-0.21%
2020/07/14	2	77.10	3	77.60	77.50	-1	10,707	-0.01%
2020/07/13	1	77.50	3	77.50	77.80	-2	10,794	-0.02%
2020/07/10	0	0.00	8	75.86	77.00	-8	10,911	-0.07%
2020/07/09	3	77.37	21	76.95	76.70	-18	10,920	-0.16%
2020/07/08	0	0.00	1	76.80	76.70	-1	10,724	-0.01%
2020/07/07	3	75.57	1	75.00	75.80	2	10,542	0.02%
2020/07/06	2	75.05	7	74.33	75.40	-5	10,463	-0.05%
2020/07/03	2	74.05	0	0.00	74.00	2	10,420	0.02%
2020/07/02	5	72.20	1	73.00	72.60	4	10,430	0.04%
2020/07/01	3	71.50	29	71.50	71.60	-26	10,495	-0.25%
2020/06/30	0	0.00	8	70.90	71.00	-8	10,472	-0.08%
2020/06/29	1	70.40	29	70.46	70.90	-28	10,495	-0.27%
2020/06/24	5	71.22	12	70.72	70.90	-7	10,487	-0.07%
2020/06/23	1	70.30	10	70.19	70.00	-9	10,500	-0.09%
2020/06/22	3	69.87	2	70.00	70.00	1	10,517	0.01%
2020/06/19	16	70.90	1	69.80	69.60	15	10,567	0.14%
2020/06/18	2	68.50	0	0.00	68.80	2	10,429	0.02%
2020/06/17	8	68.00	11	67.87	68.10	-3	10,428	-0.03%
2020/06/16	1	67.90	3	67.83	68.00	-2	10,612	-0.02%
2020/06/15	7.2	67.28	2	67.30	67.00	5.2	10,757	0.05%
2020/06/12	11	68.13	1	67.70	67.80	10	10,815	0.09%
2020/06/11	60	69.67	1	69.60	69.70	59	10,837	0.54%
2020/06/10	70.2	70.98	71	69.81	69.80	-0.8	10,951	-0.01%
2020/06/09	0	0.00	8.2	70.77	70.80	-8.2	11,106	-0.07%
2020/06/08	12	69.68	2	69.65	70.80	10	11,108	0.09%
2020/06/05	30	71.67	35	72.00	72.00	-5	10,854	-0.05%
2020/06/04	1	71.10	5	71.34	71.50	-4	10,875	-0.04%
2020/06/03	3	70.03	11	70.08	70.10	-8	10,709	-0.07%
2020/06/02	0	0.00	2	69.90	69.90	-2	10,652	-0.02%
2020/05/28	0	0.00	2	69.40	69.50	-2	10,309	-0.02%
2020/05/27	3	69.27	4	69.20	69.00	-1	10,332	-0.01%
2020/05/26	4	69.63	0	0.00	69.50	4	10,280	0.04%
2020/05/25	2	69.15	4	68.23	69.00	-2	10,238	-0.02%
2020/05/22	4	68.90	1	68.60	68.70	3	10,230	0.03%
2020/05/21	3	69.63	9	69.39	69.80	-6	10,199	-0.06%
2020/05/20	2	68.45	2	68.20	68.30	0	10,018	0.00%
2020/05/19	3	68.47	9	68.13	68.30	-6	9,918	-0.06%
2020/05/18	2	66.15	5	66.06	66.50	-3	9,645	-0.03%
2020/05/15	0	0.00	4	65.80	65.20	-4	9,558	-0.04%
2020/05/14	0	0.00	3	64.97	65.00	-3	9,430	-0.03%
2020/05/13	0	0.00	1	65.30	65.50	-1	9,406	-0.01%
2020/05/12	2	65.00	6	66.00	65.60	-4	9,396	-0.04%
2020/05/11	1	65.80	0	0.00	65.90	1	9,301	0.01%
2020/05/08	9	65.74	9	65.31	64.90	0	9,201	0.00%
2020/05/07	2	64.50	1	64.40	64.50	1	9,122	0.01%
2020/05/06	1	64.50	20	64.58	64.50	-19	9,119	-0.21%
2020/05/05	6	63.93	5	63.92	64.00	1	9,102	0.01%
2020/05/04	7	63.71	28	63.56	64.00	-21	9,112	-0.23%
2020/04/30	11	64.07	2	64.55	64.90	9	9,065	0.10%
2020/04/29	31	63.71	9	63.73	63.20	22	9,024	0.24%
2020/04/28	8	62.89	6	62.87	62.80	2	9,031	0.02%
2020/04/27	5	62.50	1	63.20	62.50	4	9,240	0.04%
2020/04/24	5	62.50	0	0.00	62.40	5	9,158	0.05%
2020/04/23	6	62.58	1	62.90	62.90	5	9,184	0.05%
2020/04/22	5	61.86	0	0.00	62.00	5	9,218	0.05%
2020/04/21	6	62.48	2	62.25	62.20	4	9,248	0.04%
2020/04/16	1	63.60	2	63.10	63.10	-1	9,151	-0.01%
2020/04/15	0	0.00	1	63.60	63.40	-1	9,048	-0.01%
2020/04/14	1	63.00	3	63.47	63.70	-2	8,926	-0.02%
2020/04/13	1	61.80	1	62.00	61.90	0	8,966	0.00%
2020/04/10	1	61.70	0	0.00	61.80	1	9,146	0.01%
2020/04/09	28	63.12	3	61.70	61.80	25	9,205	0.27%
2020/04/08	0	0.00	1	62.70	62.50	-1	9,142	-0.01%
2020/04/07	2	63.15	4	62.80	62.80	-2	9,098	-0.02%
2020/04/06	0	0.00	5	63.02	62.80	-5	8,983	-0.06%
2020/03/31	5	60.64	4	61.23	60.20	1	8,770	0.01%
2020/03/27	4	60.53	5	60.78	60.20	-1	8,675	-0.01%
2020/03/26	1	60.00	6	59.92	60.10	-5	8,689	-0.06%
2020/03/25	5	60.08	17.2	60.06	59.60	-12.2	8,803	-0.14%
2020/03/24	1	56.20	13	57.07	57.30	-12	8,929	-0.13%
2020/03/23	4	52.95	6	53.15	52.60	-2	8,897	-0.02%
2020/03/20	12	54.01	7	54.60	54.80	5	8,887	0.06%
2020/03/19	8	52.33	3	52.40	51.70	5	8,766	0.06%
2020/03/18	5	55.46	0	0.00	55.00	5	8,620	0.06%
2020/03/17	4	56.75	3	56.47	56.20	1	8,555	0.01%
2020/03/16	9	59.11	5	59.88	57.30	4	8,356	0.05%
2020/03/13	5	57.54	5	59.88	60.60	0	8,140	0.00%
2020/03/12	3	59.13	1	58.20	58.80	2	7,817	0.03%
2020/03/11	0.1	60.70	5	61.10	60.70	-5	7,659	-0.06%
2020/03/10	1	60.50	2	60.40	60.50	-1	7,678	-0.01%
2020/03/09	2	60.70	4	60.60	60.50	-2	7,618	-0.03%
2020/03/05	0	0.00	2	62.00	62.30	-2	7,587	-0.03%
2020/03/04	1	61.60	1	62.10	62.10	0	7,607	0.00%
2020/03/03	3	61.73	2	61.60	61.60	1	7,718	0.01%
2020/03/02	1	61.20	0	0.00	61.60	1	7,753	0.01%
2020/02/27	1	62.40	11	62.22	62.00	-10	7,900	-0.13%
2020/02/26	2	62.35	4	62.50	62.60	-2	7,887	-0.03%
2020/02/25	2.1	62.70	3	62.90	62.80	-1	7,995	-0.01%
2020/02/24	1	62.40	1	63.00	63.00	0	8,062	0.00%
2020/02/21	0	0.00	10	62.80	63.00	-10	8,147	-0.12%
2020/02/20	1.1	63.49	1	63.20	63.20	0.1	8,299	0.00%
2020/02/19	1	63.00	2	63.25	63.30	-1	8,435	-0.01%
2020/02/18	2	62.90	11	63.01	63.10	-9	8,596	-0.10%
2020/02/17	1	63.40	3	63.23	63.60	-2	9,024	-0.02%
2020/02/14	2	64.50	0	0.00	64.00	2	9,045	0.02%
2020/02/13	1	64.60	3	64.67	64.80	-2	9,068	-0.02%
2020/02/12	0.1	64.00	10	64.44	64.30	-10	9,120	-0.11%
2020/02/11	2	63.95	3	63.83	63.80	-1	9,163	-0.01%
2020/02/10	2	62.80	4	63.25	63.50	-2	9,239	-0.02%
2020/02/07	0	0.00	3	63.43	63.70	-3	9,349	-0.03%
2020/02/05	1	62.00	0	0.00	62.20	1	9,853	0.01%
2020/02/04	1	61.90	1	62.10	61.80	0	9,904	0.00%
2020/02/03	3	60.77	15	60.30	61.10	-12	9,921	-0.12%
2020/01/31	3	62.17	0	0.00	62.00	3	9,829	0.03%
2020/01/30	3	62.00	4	62.25	61.60	-1	9,859	-0.01%
2020/01/20	10	64.87	50	64.90	65.00	-40	9,649	-0.41%
2020/01/17	1	64.90	0	0.00	65.00	1	9,827	0.01%
2020/01/16	3	64.97	2	65.00	65.00	1	9,991	0.01%
2020/01/15	1	65.00	0	0.00	64.60	1	10,200	0.01%
2020/01/14	0	0.00	4	64.40	64.60	-4	10,474	-0.04%
2020/01/13	3	63.80	0	0.00	64.10	3	10,645	0.03%
2020/01/10	0	0.00	69	63.98	64.00	-69	10,980	-0.63%
2020/01/09	0	0.00	2	63.15	63.10	-2	11,125	-0.02%
2020/01/07	2	62.45	10	62.34	62.60	-8	11,298	-0.07%
2020/01/06	10	62.19	13	62.68	63.00	-3	11,277	-0.03%
2020/01/03	0	0.00	10	63.88	64.20	-10	11,123	-0.09%
2020/01/02	11	64.03	5	63.92	64.00	6	11,110	0.05%
2019/12/31	2	64.35	1	64.39	64.30	1	11,087	0.01%
2019/12/30	11	64.75	5	64.60	64.50	6	11,089	0.05%
2019/12/27	2	64.60	3	64.47	64.60	-1	11,206	-0.01%
2019/12/26	1	64.10	2	64.15	64.20	-1	11,268	-0.01%
2019/12/25	0	0.00	24	64.20	64.20	-24	11,349	-0.21%
2019/12/24	2	64.25	13	64.12	64.20	-11	11,358	-0.10%
2019/12/23	5	64.02	0	0.00	64.20	5	11,380	0.04%
2019/12/20	21	64.47	7	64.09	64.00	14	11,325	0.12%
2019/12/19	25	64.18	3	63.67	64.20	22	11,254	0.20%
2019/12/18	0	0.00	1	62.60	62.90	-1	11,153	-0.01%
2019/12/17	10	62.30	0	0.00	62.10	10	11,092	0.09%
2019/12/16	11	61.68	7	62.09	62.30	4	11,026	0.04%
2019/12/13	1	62.60	1	62.10	62.20	0	10,920	0.00%
2019/12/12	21	61.81	0	0.00	62.00	21	10,841	0.19%
2019/12/10	3	61.17	0	0.00	61.50	3	10,729	0.03%
2019/12/09	10	61.00	12	61.20	61.50	-2	10,730	-0.02%
2019/12/06	2	61.50	0	0.00	61.20	2	10,726	0.02%
2019/12/05	5	61.32	1	61.20	61.20	4	10,704	0.04%
2019/12/04	0	0.00	10	61.30	61.40	-10	10,638	-0.09%
2019/12/02	7	60.31	4	59.70	60.70	3	10,583	0.03%
2019/11/29	4	60.50	5	60.56	60.30	-1	10,490	-0.01%
2019/11/28	2	61.05	2	61.05	61.10	0	10,377	0.00%
2019/11/27	1	61.80	3	61.47	61.50	-2	10,296	-0.02%
2019/11/26	3	62.13	1	62.20	62.20	2	10,201	0.02%
2019/11/22	0	0.00	8	63.50	63.20	-8	9,882	-0.08%
2019/11/21	11	62.51	2	62.60	62.60	9	9,740	0.09%
2019/11/20	0	0.00	2	63.90	63.50	-2	9,635	-0.02%
2019/11/19	1	63.70	4	63.65	63.50	-3	9,517	-0.03%
2019/11/18	4	63.03	3	63.20	63.20	1	9,345	0.01%
2019/11/15	10	63.51	18	63.02	62.80	-8	9,246	-0.09%
2019/11/14	25	63.08	15.1	62.82	63.10	10	9,077	0.11%
2019/11/13	3	60.80	1	60.90	60.90	2	8,633	0.02%
2019/11/12	2	61.25	13	61.08	61.00	-11	8,613	-0.13%
2019/11/11	3	61.47	9	60.92	60.70	-6	8,726	-0.07%
2019/11/08	7	61.57	2	61.85	61.80	5	8,655	0.06%
2019/11/07	9	61.08	5	60.86	60.90	4	8,604	0.05%
2019/11/06	2	62.00	6	61.43	62.00	-4	8,534	-0.05%
2019/11/05	19	62.64	9	62.38	62.40	10	8,452	0.12%
2019/11/04	5	60.92	10	60.88	61.20	-5	8,223	-0.06%
2019/11/01	6	59.58	62.1	59.11	59.90	-56.1	8,014	-0.70%
2019/10/31	57	58.69	7	58.66	58.50	50	7,970	0.63%
2019/10/30	0	0.00	5	58.38	58.40	-5	8,009	-0.06%
2019/10/29	2	58.90	9	58.51	58.10	-7	8,029	-0.09%
2019/10/28	1	57.90	9	58.10	58.30	-8	7,926	-0.10%
2019/10/25	0	0.00	1.1	57.83	58.10	-1.1	8,021	-0.01%
2019/10/24	2	57.65	16	57.58	58.00	-14	8,000	-0.17%
2019/10/23	7	57.74	23	57.87	58.20	-16	7,919	-0.20%
2019/10/22	1	57.20	28	57.44	58.00	-27	7,751	-0.35%
2019/10/21	1	55.10	19	55.51	56.40	-18	7,474	-0.24%
2019/10/18	27	55.09	28	55.12	54.40	-1	7,236	-0.01%
2019/10/17	30	54.25	6	54.53	54.20	24	6,944	0.35%
2019/10/16	5	54.22	10	54.50	54.30	-5	6,727	-0.07%
2019/10/15	13	53.85	0	0.00	54.00	13	6,622	0.20%
2019/10/14	21	54.68	0	0.00	53.90	21	6,555	0.32%
2019/10/09	2.1	54.57	0	0.00	54.40	2.1	6,435	0.03%
2019/10/08	2	54.95	0	0.00	55.00	2	6,398	0.03%
2019/10/07	1	55.00	1	54.90	54.40	0	6,367	0.00%
2019/10/04	10.4	54.80	1	54.90	54.60	9.4	6,331	0.15%
2019/10/03	15	54.29	1	54.40	54.40	14	6,309	0.22%
2019/10/02	8	55.45	1	55.60	55.20	7	6,159	0.11%
2019/10/01	32	56.33	0	0.00	56.40	32	6,094	0.53%
2019/09/27	2	56.90	0	0.00	56.60	2	6,024	0.03%
2019/09/26	2.1	57.40	0	0.00	57.40	2.1	6,021	0.03%
2019/09/25	2	56.90	0	0.00	57.20	2	6,014	0.03%
2019/09/24	10	57.98	7	57.63	57.50	3	6,047	0.05%
2019/09/23	1	57.70	14	57.88	57.80	-13	5,948	-0.22%
2019/09/20	0	0.00	2	56.65	56.80	-2	5,874	-0.03%
2019/09/18	1.1	56.42	6	56.30	56.60	-4.9	5,935	-0.08%
2019/09/17	0.1	56.40	0	0.00	56.40	0.1	5,964	0.00%
2019/09/12	0	0.00	3	56.60	56.50	-3	6,172	-0.05%
2019/09/10	0.1	56.40	0	0.00	56.20	0.1	6,243	0.00%
2019/09/09	0	0.00	10	56.20	56.10	-10	6,240	-0.16%
2019/09/06	0.2	56.30	3	56.10	56.40	-2.9	6,271	-0.05%
2019/09/05	11.2	56.19	3	56.20	56.30	8.2	6,300	0.13%
2019/09/04	0.3	56.10	34	55.70	56.10	-33.7	6,331	-0.53%
2019/09/03	2	56.00	166	55.90	55.70	-164	6,348	-2.58%	大賣/鉅額交易
2019/08/30	0.1	56.50	0	0.00	56.50	0.1	6,425	0.00%
2019/08/29	1	55.60	10	55.00	55.50	-9	6,380	-0.14%
2019/08/27	10	55.50	3	55.10	54.90	7	6,405	0.11%
2019/08/26	3.3	54.93	2	54.70	55.00	1.3	6,462	0.02%
2019/08/23	0	0.00	1	56.00	56.00	-1	6,476	-0.02%
2019/08/22	14.1	56.18	0	0.00	55.60	14.1	6,503	0.22%
2019/08/21	0.1	56.40	1	56.30	56.30	-0.9	6,647	-0.01%
2019/08/20	1.3	55.56	1	56.30	56.00	0.3	6,623	0.00%
2019/08/19	2	56.20	1	56.60	56.10	1	6,557	0.02%
2019/08/15	3.7	56.30	4	55.70	56.20	-0.3	6,490	0.00%
2019/08/14	104	55.90	9	56.22	56.30	95	6,465	1.47%	大買/
2019/08/13	1.1	53.65	0	0.00	54.00	1.1	6,327	0.02%
2019/08/12	2.2	54.70	0	0.00	54.50	2.2	6,352	0.03%
2019/08/08	6	54.14	7	54.43	54.50	-1	6,385	-0.01%
2019/08/07	106	53.79	0	0.00	53.80	106	6,468	1.64%	大買/鉅額交易
2019/08/06	6	53.43	2	52.95	53.50	4	6,473	0.06%
2019/08/05	4	53.90	0	0.00	53.90	4	6,463	0.06%
2019/08/02	11	54.85	0	0.00	54.90	11	6,399	0.17%
2019/08/01	23	56.27	0	0.00	56.00	23	6,318	0.36%
2019/07/31	2.1	57.31	16	57.29	57.50	-13.9	6,225	-0.22%
2019/07/30	15	58.16	1	58.00	57.90	14	6,215	0.23%
2019/07/29	9	57.90	5	57.82	57.90	4	6,222	0.06%
2019/07/26	2	61.25	0	0.00	61.50	2	6,096	0.03%
2019/07/25	0	0.00	29	61.40	61.50	-29	6,011	-0.48%
2019/07/24	1	61.00	0	0.00	61.00	1	5,977	0.02%
2019/07/23	0	0.00	5	61.50	61.10	-5	5,958	-0.08%
2019/07/22	18	61.35	0	0.00	61.50	18	5,954	0.30%
2019/07/19	0	0.00	3	61.80	60.90	-3	6,023	-0.05%
2019/07/18	1	61.80	2	61.50	61.60	-1	5,943	-0.02%
2019/07/16	0.1	61.90	5	62.00	61.90	-5	5,960	-0.08%
2019/07/15	0	0.00	3	61.43	61.50	-3	5,946	-0.05%
2019/07/12	1	60.70	1	61.00	60.70	0	5,983	0.00%
2019/07/10	0	0.00	2	61.00	60.90	-2	6,276	-0.03%
2019/07/09	0	0.00	2	60.15	60.10	-2	6,332	-0.03%
2019/07/08	0	0.00	1	60.70	60.60	-1	6,367	-0.02%
2019/07/05	3	60.37	1	60.50	60.60	2	6,410	0.03%
2019/07/04	1	61.20	0	0.00	61.00	1	6,396	0.02%
2019/07/03	0	0.00	11.2	61.13	60.70	-11.2	6,433	-0.17%
2019/07/02	0	0.00	7	61.24	61.40	-7	6,464	-0.11%
2019/07/01	5.4	60.93	0	0.00	60.80	5.4	6,413	0.08%
2019/06/27	1	60.50	6	60.82	61.20	-5	6,518	-0.08%
2019/06/26	0.1	60.30	3	60.90	60.10	-2.9	6,552	-0.04%
2019/06/25	0.1	60.50	4	61.00	60.30	-3.9	6,515	-0.06%
2019/06/24	5.1	60.90	0	0.00	60.70	5.1	6,463	0.08%
2019/06/21	0	0.00	7	61.26	61.30	-7	6,451	-0.11%
2019/06/20	0	0.00	3	60.60	60.80	-3	6,366	-0.05%
2019/06/17	3	59.40	2	59.40	59.10	1	6,266	0.02%
2019/06/14	4.3	59.19	0	0.00	59.00	4.3	6,261	0.07%
2019/06/13	3	60.13	3	59.73	60.00	0	6,273	0.00%
2019/06/12	1.1	59.90	1	60.00	60.00	0.1	6,319	0.00%
2019/06/11	2	59.20	2	59.80	59.60	0	6,289	0.00%
2019/06/10	6	58.45	0	0.00	58.90	6	6,221	0.10%
2019/06/06	1	58.40	4	58.35	58.20	-3	6,178	-0.05%
2019/06/05	8.1	58.47	2	58.60	58.30	6.1	6,204	0.10%
2019/06/04	5.2	58.04	4	57.90	57.90	1.2	6,223	0.02%
2019/06/03	6	57.85	3	58.40	58.50	3	6,265	0.05%
2019/05/31	0	0.00	6	58.57	58.90	-6	6,283	-0.10%
2019/05/30	1	56.10	4	56.50	56.70	-3	6,173	-0.05%
2019/05/29	3	56.23	0	0.00	56.40	3	6,221	0.05%
2019/05/28	4	56.98	8	56.68	56.70	-4	6,252	-0.06%
2019/05/27	0	0.00	6	55.95	55.60	-6	6,131	-0.10%
2019/05/24	0	0.00	1	55.70	55.70	-1	6,214	-0.02%
2019/05/23	5	55.80	0	0.00	55.90	5	6,267	0.08%
2019/05/22	2	56.40	0	0.00	56.50	2	6,325	0.03%
2019/05/21	0	0.00	1	57.10	56.70	-1	6,411	-0.02%
2019/05/20	5	55.70	15	56.03	56.30	-10	6,374	-0.16%
2019/05/17	1.1	57.20	1	56.90	56.40	0.1	6,340	0.00%
2019/05/16	3	57.30	2	57.45	57.30	1	6,316	0.02%
2019/05/15	2	57.25	22	57.04	57.50	-20	6,321	-0.32%
2019/05/14	11.1	57.34	1	57.50	57.40	10.1	6,256	0.16%
2019/05/13	5	58.50	2.7	58.44	58.00	2.3	6,269	0.04%
2019/05/10	4.1	58.80	0	0.00	58.80	4.1	6,296	0.07%
2019/05/09	3.1	59.09	1	59.00	58.80	2.1	6,356	0.03%
2019/05/08	7	59.23	1	59.00	59.60	6	6,350	0.09%
2019/05/07	0.1	59.80	1	60.20	60.20	-0.9	6,355	-0.01%
2019/05/06	0	0.00	2	58.50	58.40	-2	6,421	-0.03%
2019/05/03	2	59.50	6	59.75	59.70	-4	6,335	-0.06%
2019/05/02	2	59.45	0	0.00	59.60	2	6,306	0.03%
2019/04/30	1	59.00	2	58.50	59.20	-1	6,291	-0.02%
2019/04/26	2	59.20	2	58.90	59.00	0	6,341	0.00%
2019/04/25	10.1	59.71	0	0.00	59.80	10.1	6,462	0.16%
2019/04/24	2	60.50	3	60.57	60.80	-1	6,718	-0.01%
2019/04/23	4	60.25	11	59.33	60.60	-7	6,844	-0.10%
2019/04/22	11	60.14	2	59.80	59.80	9	6,833	0.13%
2019/04/19	5	60.36	1	60.30	60.30	4	6,883	0.06%
2019/04/18	12.1	60.58	2	60.60	60.80	10.1	6,937	0.15%
2019/04/17	5	60.60	14	60.82	60.70	-9	6,997	-0.13%
2019/04/15	3	59.03	3	58.93	58.80	0	6,873	0.00%
2019/04/12	0	0.00	6	58.48	58.80	-6	6,845	-0.09%
2019/04/11	0	0.00	10	58.80	58.20	-10	6,838	-0.15%
2019/04/10	5	58.60	2	59.00	59.00	3	6,820	0.04%
2019/04/09	12	58.72	15	58.65	59.00	-3	6,859	-0.04%
2019/04/08	11	58.29	1	58.10	58.30	10	6,825	0.15%
2019/04/03	1	57.80	0	0.00	57.80	1	6,753	0.01%
2019/04/02	8	57.81	1	58.00	58.00	7	6,724	0.10%
2019/04/01	8	58.30	16	58.60	58.40	-8	6,632	-0.12%
2019/03/29	1	57.60	8	57.75	57.80	-7	6,502	-0.11%
2019/03/28	0	0.00	0.5	57.00	57.00	-0.5	6,463	-0.01%
2019/03/27	2	56.90	0	0.00	57.00	2	6,540	0.03%
2019/03/26	0	0.00	3	56.83	57.00	-3	6,554	-0.05%
2019/03/25	4	55.80	0	0.00	56.10	4	6,525	0.06%
2019/03/20	7	56.51	0	0.00	56.60	7	6,509	0.11%
2019/03/19	13	56.90	1	57.10	56.90	12	6,489	0.18%
2019/03/18	1	57.00	0	0.00	57.20	1	6,516	0.02%
2019/03/15	0	0.00	5	56.82	57.00	-5	6,481	-0.08%
2019/03/14	0	0.00	7	56.50	56.30	-7	6,401	-0.11%
2019/03/13	0	0.00	2	56.50	56.70	-2	6,466	-0.03%
2019/03/12	4	56.30	0	0.00	56.50	4	6,496	0.06%
2019/03/11	1	55.70	2	56.10	55.80	-1	6,606	-0.02%
2019/03/08	3	55.97	0	0.00	56.00	3	6,732	0.05%
2019/03/07	1	56.20	0	0.00	56.80	1	6,813	0.01%
2019/03/06	2	56.30	4	56.20	56.30	-2	6,802	-0.03%
2019/03/05	1	56.00	0	0.00	56.60	1	6,848	0.01%
2019/03/04	0	56.70	0	0.00	56.60	0	6,844	0.00%
2019/02/27	1	57.00	6	57.08	57.20	-5	6,787	-0.07%
2019/02/26	15	57.36	3	57.07	56.90	12	6,731	0.18%
2019/02/25	0	0.00	1	56.70	57.30	-1	6,687	-0.01%
2019/02/22	5	55.84	1	55.80	56.00	4	6,629	0.06%
2019/02/21	5.3	56.29	1	56.80	56.20	4.3	6,578	0.06%
2019/02/19	0	0.00	1	56.30	56.10	-1	6,462	-0.02%
2019/02/18	0	0.00	7	56.57	56.00	-7	6,521	-0.11%
2019/02/15	2.3	56.78	0	0.00	56.60	2.3	6,543	0.03%
2019/02/14	1	55.80	0	0.00	57.00	1	6,515	0.02%
2019/02/13	2.1	56.30	3	55.87	56.20	-1	6,424	-0.01%
2019/02/12	1	56.60	6	56.55	56.80	-5	6,353	-0.08%
2019/02/11	4	56.55	4.1	56.48	56.50	-0.1	6,289	0.00%
2019/01/30	0	0.00	2	56.00	55.90	-2	6,237	-0.03%
2019/01/29	2	55.40	6.2	55.69	55.80	-4.2	6,138	-0.07%
2019/01/25	0	0.00	6	55.83	55.90	-6	6,145	-0.10%
2019/01/23	0	0.00	23	55.19	55.20	-23	6,078	-0.38%
2019/01/22	0	0.00	4	55.00	55.00	-4	6,037	-0.07%
2019/01/21	2	55.40	0	0.00	55.20	2	5,992	0.03%
2019/01/18	1	55.20	3	55.33	55.50	-2	5,901	-0.03%
2019/01/17	0	0.00	1	55.20	55.20	-1	5,913	-0.02%
2019/01/16	37	54.69	35	54.86	54.80	2	5,768	0.03%
2019/01/15	0	0.00	12	53.57	53.80	-12	5,478	-0.22%
2019/01/14	12	53.00	0	0.00	53.10	12	5,419	0.22%
2019/01/11	1	53.00	7	53.20	53.20	-6	5,527	-0.11%
2019/01/10	0	0.00	3	53.17	53.30	-3	5,471	-0.05%
2019/01/09	0	0.00	3	53.23	53.10	-3	5,415	-0.06%
2019/01/08	9	52.82	0	0.00	52.80	9	5,370	0.17%
2019/01/03	2	52.40	10	52.50	52.50	-8	5,573	-0.14%
2019/01/02	27	52.34	16	52.48	52.10	11	5,607	0.20%
2018/12/28	0	0.00	5	52.32	52.70	-5	5,630	-0.09%
2018/12/27	10	52.00	0	0.00	51.70	10	5,631	0.18%
2018/12/26	0.2	51.30	0	0.00	51.60	0.2	5,685	0.00%
2018/12/25	0	0.00	13	51.05	51.10	-13	5,689	-0.23%
2018/12/22	0	0.00	1	51.30	51.40	-1	5,758	-0.02%
2018/12/21	10	51.20	8	51.90	50.90	2	5,841	0.03%
2018/12/20	9	51.67	3	51.60	51.70	6	5,791	0.10%
2018/12/19	0	0.00	5	51.08	51.20	-5	5,708	-0.09%
2018/12/18	4	50.60	0	0.00	50.50	4	5,712	0.07%
2018/12/17	2	51.30	5	51.10	50.90	-3	5,801	-0.05%
2018/12/14	0.5	50.80	3	50.60	50.80	-2.5	5,826	-0.04%
2018/12/13	6	50.90	9	51.01	51.10	-3	5,857	-0.05%
2018/12/11	0	0.00	1	49.85	50.10	-1	6,030	-0.02%
2018/12/10	0	0.00	5	48.65	48.85	-5	6,147	-0.08%
2018/12/06	1	49.00	0	0.00	48.80	1	6,334	0.02%
2018/12/05	2	49.50	0	0.00	49.75	2	6,362	0.03%
2018/12/04	1	50.30	0	0.00	50.30	1	6,479	0.02%
2018/12/03	7	50.26	6	50.48	50.30	1	6,487	0.02%
2018/11/30	2	49.95	1	49.70	49.95	1	6,504	0.02%
2018/11/29	1	49.50	2	49.43	49.15	-1	6,490	-0.02%
2018/11/27	1	48.90	0	0.00	49.45	1	6,565	0.02%
2018/11/23	0	0.00	1	49.10	48.90	-1	6,567	-0.02%
2018/11/22	4	48.55	1	48.65	48.55	3	6,625	0.05%
2018/11/20	2	49.35	0	0.00	49.30	2	6,742	0.03%
2018/11/19	0	0.00	1	49.50	49.65	-1	6,764	-0.01%
2018/11/16	1	49.25	0	0.00	49.45	1	6,734	0.01%
2018/11/15	2.1	48.66	0	0.00	48.85	2.1	6,720	0.03%
2018/11/14	1	49.00	1	49.00	49.50	0	6,680	0.00%
2018/11/13	2	48.85	0	0.00	48.70	2	6,642	0.03%
2018/11/09	7	49.36	0	0.00	49.40	7	6,724	0.10%
2018/11/07	0	0.00	11	49.79	49.90	-11	6,749	-0.16%
2018/11/06	0	0.00	1	49.10	49.20	-1	6,798	-0.01%
2018/11/05	3	48.90	1	49.20	49.40	2	6,849	0.03%
2018/11/02	1	49.55	2	49.55	49.60	-1	6,864	-0.01%
2018/11/01	1	48.90	3	48.87	49.20	-2	6,840	-0.03%
2018/10/31	2	48.43	2	48.43	48.85	0	6,867	0.00%
2018/10/30	1	47.55	3	47.77	47.75	-2	6,823	-0.03%
2018/10/29	1	47.55	26	47.66	47.80	-25	6,847	-0.37%
2018/10/26	2	47.53	0	0.00	47.50	2	6,880	0.03%
2018/10/25	7	47.64	0	0.00	47.50	7	6,864	0.10%
2018/10/24	5	47.96	0.1	48.50	48.40	4.9	6,789	0.07%
2018/10/23	9	48.11	5	48.09	48.00	4	6,952	0.06%
2018/10/22	20	47.71	0	0.00	47.75	20	7,134	0.28%
2018/10/19	17	47.88	3	47.55	47.90	14	7,208	0.19%
2018/10/18	3	48.82	0	0.00	48.65	3	7,160	0.04%
2018/10/17	201	49.30	0	0.00	49.00	201	7,209	2.79%	大買/鉅額交易
2018/10/16	817	48.41	0	0.00	48.40	817	7,197	11.35%	大買/鉅額交易
2018/10/15	502	48.45	0	0.00	48.45	502	7,192	6.98%	大買/鉅額交易
2018/10/12	5	48.63	0	0.00	49.15	5	7,179	0.07%
2018/10/11	1,053	48.90	2	49.08	48.80	1,051	7,139	14.72%	大買/鉅額交易
2018/10/09	1	50.80	0	0.00	50.60	1	6,880	0.01%
2018/10/08	1	50.80	0	0.00	50.70	1	6,819	0.01%
2018/10/05	9	50.92	0	0.00	50.50	9	6,793	0.13%
2018/10/04	4	52.02	0	0.00	51.50	4	6,749	0.06%
2018/10/03	1	52.60	0	0.00	52.50	1	6,778	0.01%
2018/10/02	5	52.90	0	0.00	52.80	5	6,847	0.07%
2018/10/01	1	53.60	4	53.53	53.30	-3	6,828	-0.04%
2018/09/28	1	52.90	2	53.10	53.20	-1	6,875	-0.01%
2018/09/27	0	0.00	2	53.00	53.00	-2	6,890	-0.03%
2018/09/26	1	52.90	0	0.00	52.90	1	6,964	0.01%
2018/09/25	0	0.00	5	52.94	53.00	-5	7,033	-0.07%
2018/09/21	0	0.00	2	51.90	52.20	-2	7,046	-0.03%
2018/09/20	2	52.45	0	0.00	52.20	2	7,003	0.03%
2018/09/19	2	52.95	0	0.00	53.00	2	7,061	0.03%
2018/09/18	0	0.00	5	53.04	52.80	-5	7,093	-0.07%
2018/09/17	3	51.70	2	51.80	52.30	1	6,946	0.01%
2018/09/14	8	52.04	8	52.19	52.00	0	6,958	0.00%
2018/09/13	2	51.80	1	51.70	51.70	1	6,860	0.01%
2018/09/12	3	50.17	0	0.00	50.30	3	6,765	0.04%
2018/09/11	2	49.85	0	0.00	49.70	2	6,755	0.03%
2018/09/10	3	49.63	10	49.40	49.60	-7	6,753	-0.10%
2018/09/07	4	50.25	0	0.00	50.10	4	6,853	0.06%
2018/09/06	11	50.87	1	50.80	50.70	10	6,817	0.15%
2018/09/05	2	51.70	0	0.00	51.60	2	6,696	0.03%
2018/09/04	1	51.50	0	0.00	52.00	1	6,705	0.01%
2018/09/03	2	52.40	0	0.00	52.20	2	6,665	0.03%
2018/08/31	3	52.90	1	52.80	52.80	2	6,729	0.03%
2018/08/30	2	53.00	2	53.50	53.20	0	6,730	0.00%
2018/08/29	1	53.50	3	53.43	53.50	-2	6,816	-0.03%
2018/08/28	0	0.00	1	53.00	53.00	-1	6,879	-0.01%
2018/08/27	0	52.00	0.8	52.00	51.70	-0.7	7,106	-0.01%
2018/08/23	0.7	52.30	0	0.00	52.20	0.7	7,454	0.01%
2018/08/22	1	52.10	0	0.00	52.30	1	7,537	0.01%
2018/08/17	0	0.00	1	51.90	52.20	-1	7,680	-0.01%
2018/08/15	2	51.60	0	0.00	51.80	2	7,784	0.03%
2018/08/14	4	51.75	0	0.00	51.70	4	7,940	0.05%
2018/08/13	10	52.39	6	52.40	51.80	4	7,971	0.05%
2018/08/10	5	52.60	0	0.00	52.60	5	7,910	0.06%
2018/08/09	2.1	52.81	0	0.00	52.60	2.1	7,946	0.03%
2018/08/07	1	52.60	0	0.00	52.60	1	8,022	0.01%
2018/08/06	1	52.80	0	0.00	52.60	1	8,218	0.01%
2018/08/03	1	52.50	0	0.00	52.60	1	8,250	0.01%
2018/08/02	3	52.97	0	0.00	52.30	3	8,256	0.04%
2018/08/01	0	0.00	1	53.00	53.30	-1	8,339	-0.01%
2018/07/31	0	0.00	1	52.50	52.90	-1	8,367	-0.01%
2018/07/30	16	52.32	0	0.00	52.50	16	8,330	0.19%
2018/07/27	3.1	55.47	4	55.70	55.60	-0.9	8,218	-0.01%
2018/07/26	0	0.00	4	55.43	55.50	-4	8,111	-0.05%
2018/07/25	0	0.00	1	55.20	55.20	-1	8,032	-0.01%
2018/07/20	2	54.35	2	54.20	54.20	0	7,966	0.00%
2018/07/19	11	54.38	1	54.50	54.60	10	7,893	0.13%
2018/07/18	5	53.82	0	0.00	54.00	5	7,887	0.06%
2018/07/17	3	53.00	2	53.10	53.20	1	7,853	0.01%
2018/07/16	1	52.30	0	0.00	52.60	1	7,882	0.01%
2018/07/13	1	52.30	1	52.40	52.40	0	7,940	0.00%
2018/07/12	1	51.90	0	0.00	51.90	1	8,078	0.01%
2018/07/11	4	51.75	0	0.00	52.20	4	8,239	0.05%
2018/07/10	2	52.25	0	0.00	52.60	2	8,272	0.02%
2018/07/09	2	52.00	1	52.10	52.20	1	8,343	0.01%
2018/07/06	5	51.74	0	0.00	51.70	5	8,434	0.06%
2018/07/05	2	51.85	0	0.00	52.10	2	8,387	0.02%
2018/07/04	2	52.20	0	0.00	51.90	2	8,364	0.02%
2018/07/03	10	52.60	1	53.00	52.40	9	8,321	0.11%
2018/06/29	2	52.80	0	0.00	53.50	2	8,254	0.02%
2018/06/26	1	53.40	0	0.00	53.20	1	8,089	0.01%
2018/06/25	3	53.87	0	0.00	53.70	3	8,120	0.04%
2018/06/22	2	54.30	0	0.00	54.50	2	8,192	0.02%
2018/06/21	6	54.20	0	0.00	54.00	6	8,133	0.07%
2018/06/19	3	53.77	0	0.00	53.50	3	8,098	0.04%
2018/06/15	1	54.00	0	0.00	53.90	1	8,006	0.01%
2018/06/14	2	54.75	0	0.00	54.50	2	7,758	0.03%
2018/06/12	1	55.10	0	0.00	54.90	1	7,703	0.01%
2018/06/11	3	55.70	0	0.00	55.30	3	7,585	0.04%
2018/06/08	1	55.90	0	0.00	56.20	1	7,453	0.01%
2018/06/07	4	57.00	7	57.11	57.00	-3	7,364	-0.04%
2018/06/06	0	0.00	13	57.16	57.20	-13	7,336	-0.18%
2018/06/05	3	57.40	2	57.40	57.00	1	7,238	0.01%
2018/06/04	11	57.30	3	56.67	57.50	8	7,131	0.11%
2018/06/01	0	0.00	21	54.71	55.10	-21	6,838	-0.31%
2018/05/31	3	53.23	0	0.00	53.00	3	6,612	0.05%
2018/05/30	2	53.40	2	53.40	53.40	0	6,441	0.00%
2018/05/29	1	53.80	0	0.00	53.90	1	6,370	0.02%
2018/05/28	7	53.80	2	53.80	53.60	5	6,449	0.08%
2018/05/24	3	53.60	0	0.00	53.50	3	6,372	0.05%
2018/05/23	5	53.68	0	0.00	53.00	5	6,428	0.08%
2018/05/22	17	54.68	18	55.07	55.00	-1	6,283	-0.02%
2018/05/21	8	52.90	1	53.00	52.90	7	6,174	0.11%
2018/05/18	1	52.60	2	52.70	52.60	-1	6,224	-0.02%
2018/05/17	3	53.10	0	0.00	52.90	3	6,265	0.05%
2018/05/16	2	52.45	9	52.20	52.60	-7	6,237	-0.11%
2018/05/15	6	52.37	0	0.00	52.50	6	6,262	0.10%
2018/05/14	24	52.07	0	0.00	52.10	24	6,321	0.38%
2018/05/11	0	0.00	2	53.10	53.10	-2	6,128	-0.03%
2018/05/10	4	52.93	3	52.83	52.90	1	6,085	0.02%
2018/05/09	2	52.30	0	0.00	52.40	2	6,061	0.03%
2018/05/08	1	52.90	0	0.00	52.80	1	5,986	0.02%
2018/05/07	3	53.00	0	0.00	53.10	3	5,960	0.05%
2018/05/04	0	0.00	1	52.40	52.80	-1	6,008	-0.02%
2018/05/03	4	52.95	1	52.90	52.70	3	5,975	0.05%
2018/05/02	1	53.80	0	0.00	53.60	1	5,918	0.02%
2018/04/30	10	54.02	0	0.00	54.10	10	5,901	0.17%
2018/04/27	1	54.30	0	0.00	54.00	1	5,889	0.02%
2018/04/26	2	54.25	0	0.00	54.10	2	5,912	0.03%
2018/04/25	4	54.10	0	0.00	54.20	4	5,973	0.07%
2018/04/24	1	54.40	0	0.00	54.30	1	6,050	0.02%
2018/04/23	4	54.03	0	0.00	54.10	4	6,067	0.07%
2018/04/20	2	54.30	0	0.00	54.00	2	6,073	0.03%
2018/04/19	3	54.63	0	0.00	54.90	3	6,037	0.05%
2018/04/18	1	53.90	0	0.00	53.20	1	6,000	0.02%
2018/04/17	6	54.10	1	54.00	53.80	5	5,909	0.08%
2018/04/16	2	55.15	0	0.00	55.10	2	5,814	0.03%
2018/04/13	2	56.60	0	0.00	56.10	2	5,810	0.03%
2018/04/12	3	57.07	3	56.80	56.80	0	5,691	0.00%
2018/04/10	4	57.88	0	0.00	57.70	4	5,708	0.07%
2018/04/09	2	58.00	0	0.00	58.00	2	5,816	0.03%
2018/04/03	1	58.41	0	0.00	58.30	1	5,761	0.02%
2018/03/29	1	58.80	0	0.00	58.80	1	5,799	0.02%
2018/03/28	1	59.30	1	59.20	59.20	0	5,701	0.00%
2018/03/27	4	59.65	0	0.00	59.80	4	5,629	0.07%
2018/03/21	0	0.00	1	60.90	61.00	-1	5,511	-0.02%
2018/03/12	0	0.00	1	59.80	60.00	-1	6,021	-0.02%
2018/03/09	0	0.00	1	59.40	59.30	-1	6,197	-0.02%
2018/03/08	1	58.90	1	59.00	58.90	0	6,304	0.00%
2018/03/07	0	59.00	0	0.00	58.70	0	6,411	0.00%
2018/03/02	2	58.30	0	0.00	59.30	2	7,079	0.03%
2018/03/01	0	59.10	0	0.00	58.80	0	7,068	0.00%
2018/02/27	0	0.00	5	59.70	59.60	-5	7,023	-0.07%
2018/02/22	1	59.60	0	0.00	59.70	1	7,231	0.01%
2018/02/21	1	59.70	0	0.00	59.50	1	7,312	0.01%
2018/02/12	2.1	59.00	0	0.00	58.50	2.1	7,319	0.03%
2018/02/09	0.1	59.50	0	0.00	59.20	0.1	7,333	0.00%
2018/02/08	3	59.63	0	0.00	59.50	3	7,387	0.04%
2018/02/07	1.1	60.27	1	60.70	59.40	0.1	7,980	0.00%
2018/02/06	3	60.57	4	59.60	60.00	-1	7,904	-0.01%
2018/02/05	2	62.80	0	0.00	62.90	2	7,733	0.03%
2018/02/01	0	0.00	1	64.50	64.00	-1	7,677	-0.01%
2018/01/31	2	63.45	0	0.00	63.50	2	7,684	0.03%
2018/01/30	2	64.10	1	65.00	63.70	1	7,633	0.01%
2018/01/29	0	0.00	18	64.73	64.50	-18	7,601	-0.24%
2018/01/26	1	64.30	0	0.00	64.40	1	7,589	0.01%
2018/01/25	18	64.90	1	64.20	64.90	17	7,547	0.23%
2018/01/24	8	63.81	8	64.18	64.20	0	7,498	0.00%
2018/01/23	13	64.51	10	64.20	64.20	3	7,460	0.04%
2018/01/22	1	64.70	0	0.00	65.00	1	7,403	0.01%
2018/01/19	8	64.31	4	64.73	65.00	4	7,349	0.05%
2018/01/18	2	64.30	1	64.80	64.60	1	7,260	0.01%
2018/01/17	2	63.10	0	0.00	63.70	2	7,178	0.03%
2018/01/16	0	0.00	2	63.00	63.40	-2	7,125	-0.03%
2018/01/15	0	0.00	2	62.60	62.80	-2	7,075	-0.03%
2018/01/12	10	62.25	10	62.20	62.20	0	7,113	0.00%
2018/01/11	1	61.50	3	61.93	62.10	-2	7,129	-0.03%
2018/01/10	0	0.00	1	62.00	61.90	-1	7,126	-0.01%
2018/01/09	11	61.23	10	61.50	61.50	1	7,115	0.01%
2018/01/05	0	62.00	0	0.00	61.80	0	7,198	0.00%
2018/01/04	0	0.00	1	62.70	62.90	-1	7,152	-0.01%
2018/01/03	4	62.50	0	0.00	62.60	4	7,163	0.06%
2018/01/02	1	61.70	1	61.50	61.90	0	7,048	0.00%