威剛 (3260)-元大-竹科券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
109.0
漲跌
▲5.0
漲幅
+4.81%
成交量
25,525張
產業
上櫃半導體類股
1069人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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
2024/05/06	38	109.05	31.8	110.35	109.00	6.3	9,661	0.06%
2024/05/03	4.2	102.86	3	103.67	104.00	1.2	9,301	0.01%
2024/05/02	1	98.60	5	99.80	101.00	-4	9,229	-0.04%
2024/04/30	0	100.50	1	100.50	100.00	-1	9,522	-0.01%
2024/04/29	1.1	100.52	4	100.63	101.00	-3	9,534	-0.03%
2024/04/26	5.1	99.44	9	99.50	99.10	-3.9	9,577	-0.04%
2024/04/25	4.1	99.49	0.1	99.26	98.70	4	9,568	0.04%
2024/04/24	6.2	97.46	17.1	99.20	99.50	-10.8	9,605	-0.11%
2024/04/23	2.3	94.32	9	94.39	94.50	-6.7	9,533	-0.07%
2024/04/22	28	95.20	14	96.12	93.10	14	9,519	0.15%
2024/04/19	42.6	98.18	59.5	99.09	96.20	-16.9	9,553	-0.18%
2024/04/18	9.2	101.95	14	102.21	102.50	-4.8	9,358	-0.05%
2024/04/17	19.1	104.00	7.2	103.57	103.50	11.9	9,265	0.13%
2024/04/16	198.6	108.04	93.7	105.07	104.00	104.9	9,086	1.15%	大買/鉅額交易
2024/04/15	81	111.91	70.6	113.81	115.50	10.4	8,768	0.12%
2024/04/12	39.5	112.24	161.7	111.18	113.00	-122.2	8,612	-1.42%	大賣/鉅額交易
2024/04/11	66.3	110.22	51.7	109.49	108.50	14.6	8,205	0.18%
2024/04/10	40.2	108.34	80.3	109.57	113.00	-40	7,874	-0.51%
2024/04/09	8	102.13	13.2	102.68	103.00	-5.1	7,133	-0.07%
2024/04/08	45.2	100.01	49	100.58	101.00	-3.8	7,015	-0.05%
2024/04/03	4	99.40	0.1	100.00	100.00	3.9	7,454	0.05%
2024/04/02	16	99.85	4	101.10	99.90	12	7,596	0.16%
2024/04/01	1.9	99.58	42	100.47	100.50	-40.1	7,633	-0.53%
2024/03/29	11.5	99.23	6	98.90	98.70	5.5	7,545	0.07%
2024/03/28	3	99.80	18	99.32	98.80	-15	7,521	-0.20%
2024/03/27	3	97.63	10	97.90	98.80	-7	7,648	-0.09%
2024/03/26	3.2	99.17	19	97.36	96.90	-15.9	7,691	-0.21%
2024/03/25	3	98.40	2	98.75	98.30	1	7,665	0.01%
2024/03/22	14	100.51	4.1	99.41	98.70	10	7,688	0.13%
2024/03/21	36	99.70	44	99.88	100.50	-8	7,607	-0.11%
2024/03/20	1	96.21	1.1	96.21	96.00	-0.1	7,517	0.00%
2024/03/19	11.3	96.85	1.8	97.00	96.90	9.6	7,570	0.13%
2024/03/18	0.1	96.50	0	0.00	96.20	0.1	7,683	0.00%
2024/03/15	11	96.69	3	96.20	95.60	8	7,859	0.10%
2024/03/14	10.2	95.01	12	95.01	94.90	-1.8	7,976	-0.02%
2024/03/13	17	96.21	0	0.00	95.70	17	8,232	0.21%
2024/03/12	9.2	97.15	5	97.80	97.80	4.2	8,413	0.05%
2024/03/11	2	96.01	10	95.50	97.20	-8	8,539	-0.09%
2024/03/08	15.4	94.21	3.2	94.43	94.20	12.3	8,601	0.14%
2024/03/07	12	97.33	7.1	98.10	96.20	5	8,690	0.06%
2024/03/06	1.1	97.58	2	97.55	97.10	-0.9	8,643	-0.01%
2024/03/05	27	97.57	7	97.40	97.40	20	8,800	0.23%
2024/03/04	10	100.24	23.4	100.26	99.50	-13.4	8,784	-0.15%
2024/03/01	2	99.65	2.3	99.52	99.20	-0.3	8,773	0.00%
2024/02/29	0	0.00	3	99.87	100.00	-3	8,862	-0.03%
2024/02/27	45.1	99.18	61	100.36	98.50	-15.9	8,902	-0.18%
2024/02/26	6	98.37	1.1	98.13	98.00	4.9	8,918	0.06%
2024/02/23	12.1	101.75	20	101.88	100.00	-7.9	8,893	-0.09%
2024/02/22	8.2	100.93	1.1	101.00	101.00	7.1	8,812	0.08%
2024/02/21	8.1	100.57	44.1	100.53	100.00	-36.1	8,855	-0.41%
2024/02/20	15.1	99.63	4	100.50	99.80	11.1	8,902	0.12%
2024/02/19	19.3	98.41	27	97.84	99.90	-7.7	8,840	-0.09%
2024/02/16	8	96.53	2	96.65	97.30	6	8,830	0.07%
2024/02/15	0	97.40	6.2	97.11	97.40	-6.1	8,904	-0.07%
2024/02/05	1	95.40	0	0.00	95.10	1	9,083	0.01%
2024/02/02	0	96.00	2	96.15	96.00	-2	9,175	-0.02%
2024/01/31	3	95.70	2	96.60	95.90	1	9,593	0.01%
2024/01/30	2.1	96.53	0	0.00	95.70	2.1	9,829	0.02%
2024/01/29	1	96.48	6.5	95.10	96.80	-5.5	10,000	-0.05%
2024/01/26	1	95.50	0	0.00	94.50	1	10,159	0.01%
2024/01/25	8	96.16	1	95.60	95.60	7	10,400	0.07%
2024/01/24	86	98.08	90.1	98.19	96.60	-4	10,545	-0.04%
2024/01/23	5	96.20	1	95.90	96.20	4	10,454	0.04%
2024/01/22	1	95.30	4	95.00	95.30	-3	10,605	-0.03%
2024/01/19	8	94.19	1.1	93.55	94.00	6.9	10,764	0.06%
2024/01/18	5	92.42	9	92.06	93.00	-4	10,885	-0.04%
2024/01/17	7.3	94.46	1	93.80	93.70	6.3	11,043	0.06%
2024/01/16	3	96.80	1	96.90	96.80	2	11,389	0.02%
2024/01/15	1.1	96.13	12	97.13	98.00	-11	11,588	-0.09%
2024/01/12	2.2	94.85	10	94.64	94.40	-7.9	11,747	-0.07%
2024/01/11	12	95.64	0	0.00	95.60	12	12,242	0.10%
2024/01/10	2	95.00	1	95.70	96.20	1	12,853	0.01%
2024/01/09	19.2	96.83	7	97.56	95.30	12.2	13,309	0.09%
2024/01/08	9.1	96.67	11	97.04	98.20	-2	13,343	-0.01%
2024/01/05	5	97.14	5	97.14	97.00	0	13,567	0.00%
2024/01/04	30.4	97.02	11	97.43	96.70	19.4	13,662	0.14%
2024/01/03	32.7	97.67	29.1	98.00	98.30	3.6	13,720	0.03%
2024/01/02	149	102.21	6	100.50	100.50	143	13,730	1.04%	大買/鉅額交易
2023/12/29	40.1	106.81	29	105.57	103.00	11.1	13,802	0.08%
2023/12/28	11	103.86	84.2	105.47	105.50	-73.2	13,716	-0.53%
2023/12/27	5	104.40	63	104.26	104.50	-58	14,145	-0.41%
2023/12/26	55	101.45	4	101.50	101.50	51	14,086	0.36%
2023/12/25	3	101.17	3	100.50	100.00	0	14,196	0.00%
2023/12/22	25.6	103.10	22	104.39	101.00	3.6	14,205	0.03%
2023/12/21	5.2	100.33	7	101.00	100.50	-1.8	14,047	-0.01%
2023/12/20	20	100.03	11	99.52	99.40	9	14,006	0.06%
2023/12/19	30	100.04	11	100.15	100.00	19	14,001	0.14%
2023/12/18	3	102.17	8.1	102.94	102.50	-5.1	14,002	-0.04%
2023/12/15	103.1	103.79	53	105.13	102.00	50.1	14,102	0.35%	大買/
2023/12/14	31	102.74	54	103.94	103.00	-23	13,983	-0.16%
2023/12/13	62	101.73	4	102.50	102.50	58	13,988	0.41%
2023/12/12	14	106.39	37.5	104.89	104.00	-23.5	14,226	-0.17%
2023/12/11	5	105.00	13.3	104.44	104.50	-8.3	14,214	-0.06%
2023/12/08	6	104.08	139	103.48	104.00	-133	14,283	-0.93%	大賣/鉅額交易
2023/12/07	80	102.12	11.4	102.98	100.50	68.6	14,549	0.47%
2023/12/06	4.4	99.57	13.4	100.18	102.50	-9	14,518	-0.06%
2023/12/05	10.4	98.42	6.2	98.28	98.30	4.2	14,444	0.03%
2023/12/04	13.3	101.21	13	102.04	101.00	0.3	14,573	0.00%
2023/12/01	13	99.30	8.3	99.11	99.60	4.7	14,420	0.03%
2023/11/30	10.6	101.12	6.1	101.00	100.00	4.6	14,419	0.03%
2023/11/29	2.3	98.40	19	98.79	98.90	-16.7	14,336	-0.12%
2023/11/28	13	95.30	11	94.93	96.70	2	14,478	0.01%
2023/11/27	23	94.99	11	94.51	94.10	12	14,801	0.08%
2023/11/24	22	97.18	17.1	97.13	96.30	4.9	14,833	0.03%
2023/11/22	8	98.20	7	98.16	98.20	1	14,586	0.01%
2023/11/21	124.5	99.09	0	0.00	98.90	124.5	14,530	0.86%	大買/鉅額交易
2023/11/20	27	99.23	6	99.65	99.10	21	14,495	0.14%
2023/11/17	30	98.23	57	98.10	97.70	-27	14,378	-0.19%
2023/11/16	1	100.00	20	101.24	99.80	-19	14,182	-0.13%
2023/11/15	12	105.17	7	104.00	102.00	5	14,044	0.04%
2023/11/14	6	104.58	4	104.38	105.00	2	13,852	0.01%
2023/11/13	22	104.82	9.1	105.01	105.00	12.9	13,780	0.09%
2023/11/10	1	102.97	28	101.86	101.50	-27	13,533	-0.20%
2023/11/09	16	100.68	29	100.86	101.00	-13	13,446	-0.10%
2023/11/08	4	103.00	19	103.16	103.00	-15	13,263	-0.11%
2023/11/07	39	103.72	27.1	103.50	105.00	12	13,107	0.09%
2023/11/06	26	101.11	11.6	101.75	101.50	14.4	12,926	0.11%
2023/11/03	19.2	100.16	11	99.40	100.50	8.2	12,866	0.06%
2023/11/02	29.6	99.96	12.2	99.46	99.30	17.4	12,685	0.14%
2023/11/01	10	96.79	38.4	96.06	96.20	-28.4	12,404	-0.23%
2023/10/31	60.1	98.86	19	98.99	97.40	41.1	12,230	0.34%
2023/10/30	30	98.18	13.2	97.82	98.50	16.8	12,040	0.14%
2023/10/27	26	96.04	100.1	95.46	94.10	-74	11,889	-0.62%
2023/10/26	7.2	98.53	14	98.42	97.50	-6.8	11,731	-0.06%
2023/10/25	19	99.85	45.1	99.63	99.10	-26	11,706	-0.22%
2023/10/24	31	102.02	39.3	103.85	101.50	-8.3	11,574	-0.07%
2023/10/23	12	105.58	14.1	105.46	106.00	-2.1	11,171	-0.02%
2023/10/20	26	104.10	22	103.27	105.00	4	10,962	0.04%
2023/10/19	40	103.76	53	103.86	104.00	-13	10,690	-0.12%
2023/10/18	48.4	101.24	28	102.33	101.50	20.4	10,203	0.20%
2023/10/17	69.1	99.24	77.7	100.46	100.00	-8.5	9,629	-0.09%
2023/10/16	37	96.22	30	95.61	96.10	7	9,184	0.08%
2023/10/13	15.1	96.21	28.3	97.22	96.70	-13.2	9,084	-0.15%
2023/10/12	15	92.93	17	93.72	93.60	-2	8,735	-0.02%
2023/10/11	8	93.45	4	93.00	92.20	4	8,644	0.05%
2023/10/06	15	93.39	29.5	92.74	93.00	-14.5	8,530	-0.17%
2023/10/05	53	91.91	45	91.85	91.00	8	8,348	0.10%
2023/10/04	58	93.72	23	93.00	92.50	35	8,233	0.43%
2023/10/03	57	91.93	49.2	93.21	92.90	7.8	7,895	0.10%
2023/10/02	12	86.35	4.1	88.06	88.40	7.9	7,471	0.11%
2023/09/28	10.5	84.89	15.2	84.86	84.50	-4.7	7,488	-0.06%
2023/09/27	8.1	86.33	7.6	86.47	87.20	0.5	7,596	0.01%
2023/09/26	2	87.75	7	86.97	86.20	-5	7,780	-0.06%
2023/09/25	7	89.73	4	89.08	88.70	3	7,815	0.04%
2023/09/22	14.1	87.72	30	88.59	89.30	-15.9	7,994	-0.20%
2023/09/21	13	86.81	31	86.56	87.60	-18	8,294	-0.22%
2023/09/20	5	88.74	10.1	89.38	87.20	-5.1	8,502	-0.06%
2023/09/19	12.1	91.11	15.1	91.01	90.30	-3	8,469	-0.04%
2023/09/18	33.1	91.93	17.4	91.99	91.40	15.7	8,485	0.19%
2023/09/15	22.3	93.13	30	92.90	93.40	-7.7	8,464	-0.09%
2023/09/14	27.3	91.51	26	91.21	90.80	1.3	8,253	0.02%
2023/09/13	27.3	90.31	74	89.42	90.70	-46.7	8,356	-0.56%
2023/09/12	36.1	90.56	30.1	90.37	90.40	6	8,732	0.07%
2023/09/11	16	89.18	19	89.18	88.60	-3	8,394	-0.04%
2023/09/08	16.1	87.35	10	87.35	86.90	6.1	8,411	0.07%
2023/09/07	13	89.22	6.1	89.61	88.80	6.9	8,471	0.08%
2023/09/06	3	87.60	0	0.00	86.80	3	8,412	0.04%
2023/09/05	29	87.54	120	86.46	87.40	-91	8,433	-1.08%	大賣/
2023/09/04	4	86.58	18	86.44	86.00	-14	8,399	-0.17%
2023/09/01	14	88.00	17.2	88.20	87.90	-3.2	8,392	-0.04%
2023/08/31	139.1	87.02	38.7	87.53	86.80	100.5	8,249	1.22%	大買/
2023/08/30	3	82.37	8.1	82.44	83.80	-5.1	7,899	-0.06%
2023/08/29	1	77.00	2.1	76.93	77.60	-1.1	7,849	-0.01%
2023/08/28	1	76.00	0	0.00	75.90	1	8,208	0.01%
2023/08/25	0	78.40	3	79.20	79.20	-3	8,894	-0.03%
2023/08/24	4	80.83	23.4	80.02	79.50	-19.4	8,995	-0.22%
2023/08/23	0	78.40	0	0.00	78.50	0	9,032	0.00%
2023/08/22	0	0.00	1.1	77.95	77.60	-1.1	9,032	-0.01%
2023/08/21	0	77.00	1	76.70	76.70	-1	9,034	-0.01%
2023/08/18	1	76.10	0	0.00	76.00	1	9,059	0.01%
2023/08/17	20	75.23	11	76.69	78.00	9	9,043	0.10%
2023/08/16	1	75.00	0	0.00	74.80	1	8,996	0.01%
2023/08/14	4	74.17	0.1	74.30	74.30	4	9,116	0.04%
2023/08/11	1	77.00	0	0.00	76.00	1	9,085	0.01%
2023/08/10	3	76.74	3.1	76.62	76.70	-0.1	9,049	0.00%
2023/08/09	15	82.51	3	82.30	79.50	12	8,965	0.13%
2023/08/08	3	78.97	1	78.40	78.70	2	8,826	0.02%
2023/08/07	0.1	80.63	0	0.00	80.50	0.1	8,819	0.00%
2023/08/04	6	78.85	0	0.00	79.60	6	8,801	0.07%
2023/08/02	1	80.30	0.1	81.50	80.00	0.9	8,776	0.01%
2023/08/01	1	83.50	8	82.75	82.60	-7	8,739	-0.08%
2023/07/31	5.1	83.85	8.1	83.49	81.90	-3	8,707	-0.03%
2023/07/28	2.9	82.75	7	83.29	83.70	-4.1	8,634	-0.05%
2023/07/27	12.1	80.84	3	81.74	81.30	9.1	8,513	0.11%
2023/07/26	2	76.80	0	0.00	76.80	2	8,403	0.02%
2023/07/25	0	78.00	0	0.00	78.10	0	8,410	0.00%
2023/07/24	2	78.50	10.5	78.05	78.60	-8.5	8,446	-0.10%
2023/07/21	12	79.40	3	79.17	79.80	9	8,399	0.11%
2023/07/20	3	82.00	2	80.55	81.00	1	8,360	0.01%
2023/07/19	0	83.50	0.1	82.70	82.50	0	8,289	0.00%
2023/07/18	2	81.90	0	0.00	81.90	2	8,264	0.02%
2023/07/17	0	85.00	13.1	84.92	84.80	-13	8,211	-0.16%
2023/07/14	3.2	85.42	1	85.50	85.70	2.2	8,239	0.03%
2023/07/13	14	83.34	18	83.93	83.30	-4	8,238	-0.05%
2023/07/12	10	82.08	2	81.60	81.60	8	8,206	0.10%
2023/07/11	4	82.60	4	83.03	82.20	0	8,166	0.00%
2023/07/10	4	82.10	4	82.58	81.80	0	8,154	0.00%
2023/07/07	15	84.00	4	83.35	83.30	11	8,179	0.13%
2023/07/06	5	88.68	0.5	88.30	87.40	4.5	8,163	0.05%
2023/07/05	30.5	92.60	20	91.35	90.40	10.5	8,074	0.13%
2023/07/04	9	92.34	10	91.73	92.90	-1	7,943	-0.01%
2023/07/03	7	88.97	4.1	89.31	89.70	2.9	7,786	0.04%
2023/06/30	14	89.03	3	88.57	89.00	11	7,981	0.14%
2023/06/29	12	91.49	12.1	91.54	92.30	-0.1	7,891	0.00%
2023/06/28	12.1	89.74	10.1	90.18	88.20	2	7,529	0.03%
2023/06/26	4	88.18	10	89.01	86.90	-6	7,213	-0.08%
2023/06/21	1	90.00	16	90.09	90.60	-15	7,206	-0.21%
2023/06/20	6	92.20	8	91.40	90.40	-2	7,312	-0.03%
2023/06/19	10	91.96	16	91.79	92.50	-6	7,249	-0.08%
2023/06/16	50	91.45	64	91.64	92.10	-14	6,985	-0.20%
2023/06/15	24	88.98	7	88.09	87.80	17	6,376	0.27%
2023/06/14	67	87.10	7.1	88.86	89.40	60	6,180	0.97%
2023/06/13	2.1	86.35	12	87.51	86.00	-9.9	5,947	-0.17%
2023/06/12	17	86.43	14	86.19	85.50	3	5,805	0.05%
2023/06/09	3	83.93	6	83.97	84.00	-3	5,614	-0.05%
2023/06/08	4	84.70	0	0.00	84.30	4	5,533	0.07%
2023/06/07	0	0.00	16	84.06	84.00	-16	5,479	-0.29%
2023/06/06	22	81.94	46	81.29	81.80	-24	5,393	-0.45%
2023/06/05	13	84.77	2	84.50	84.20	11	5,280	0.21%
2023/06/02	7	85.59	2	86.00	85.60	5	5,212	0.10%
2023/06/01	54	85.25	489.1	85.99	85.60	-435.1	5,141	-8.46%	大賣/鉅額交易
2023/05/31	757	89.18	305.1	88.90	89.30	452	4,817	9.38%	大買/大賣/鉅額交易
2023/05/30	1	80.80	5.1	81.30	81.20	-4.1	4,092	-0.10%
2023/05/29	1.1	79.83	3.4	79.22	79.90	-2.3	3,973	-0.06%
2023/05/24	0	0.00	0	77.20	76.70	0	3,852	0.00%
2023/05/23	0	76.40	0	0.00	76.80	0	3,852	0.00%
2023/05/19	22	78.60	47	76.70	76.50	-25	3,848	-0.65%
2023/05/18	29	77.43	30	77.09	77.40	-1	3,838	-0.03%
2023/05/17	1	73.40	0	0.00	74.70	1	3,767	0.03%
2023/05/16	1	73.90	0	0.00	72.40	1	3,801	0.03%
2023/05/15	0	72.00	0	0.00	72.20	0	3,795	0.00%
2023/05/12	0	0.00	0.1	72.70	72.80	-0.1	3,803	0.00%
2023/05/11	2	71.00	0	0.00	70.60	2	3,793	0.05%
2023/05/09	0	72.90	0	0.00	73.50	0	3,787	0.00%
2023/05/08	0	0.00	0	73.30	73.50	0	3,799	0.00%
2023/05/05	0	73.80	0	73.40	73.70	0	3,804	0.00%
2023/05/04	0	0.00	1	74.50	74.70	-1	3,827	-0.03%
2023/05/03	0.1	74.70	0	0.00	75.20	0.1	3,838	0.00%
2023/05/02	24	75.28	1	74.50	75.80	23	3,839	0.60%
2023/04/28	2	75.10	0	0.00	75.00	2	3,886	0.05%
2023/04/27	3	74.07	0.2	72.70	75.00	2.9	3,819	0.08%
2023/04/26	4	71.18	0	0.00	71.20	4	3,755	0.11%
2023/04/25	2.1	71.34	0	0.00	71.00	2.1	3,748	0.06%
2023/04/21	0	73.40	1	73.69	72.70	-1	3,741	-0.03%
2023/04/19	4.1	74.46	0	75.50	74.30	4	3,705	0.11%
2023/04/18	1.1	76.90	4	76.23	76.20	-3	3,633	-0.08%
2023/04/17	2.1	78.01	2	78.10	78.30	0.1	3,583	0.00%
2023/04/14	0.1	79.60	1	80.10	79.10	-1	3,536	-0.03%
2023/04/13	6.1	80.70	0	0.00	79.60	6.1	3,497	0.17%
2023/04/12	1.1	81.93	8	82.43	82.40	-7	3,424	-0.20%
2023/04/11	7	81.66	3.5	81.80	81.30	3.5	3,310	0.11%
2023/04/10	4	78.35	1	77.90	78.10	3	3,139	0.10%
2023/04/07	8	80.98	16	80.79	80.00	-8	3,077	-0.26%
2023/04/06	9	79.43	5	79.12	79.60	4	2,938	0.14%
2023/03/31	25	80.37	30.1	80.52	79.50	-5.1	2,864	-0.18%
2023/03/30	6	76.92	18	76.96	76.00	-12	2,577	-0.47%
2023/03/29	2.1	73.40	10	73.40	74.00	-8	2,441	-0.33%
2023/03/28	5.1	74.18	0	0.00	73.70	5.1	2,425	0.21%
2023/03/27	9	76.46	8	78.38	75.80	1	2,377	0.04%
2023/03/24	14	77.21	8	78.91	78.50	6	2,305	0.26%
2023/03/23	19	76.99	19.1	77.25	76.80	-0.1	2,166	0.00%
2023/03/22	1	71.30	0	0.00	73.30	1	1,978	0.05%
2023/03/21	10	69.78	0.1	70.00	70.60	10	1,869	0.53%
2023/03/20	0	68.50	0	0.00	68.60	0	1,833	0.00%
2023/03/17	0	0.00	4.2	68.10	68.40	-4.2	1,828	-0.23%
2023/03/16	1	67.00	0.1	67.40	66.70	0.9	1,806	0.05%
2023/03/14	1	69.00	0	0.00	67.50	1	1,829	0.05%
2023/03/10	0.1	69.70	2	70.30	70.20	-2	1,805	-0.11%
2023/03/09	6	71.48	0	0.00	71.20	6	1,793	0.33%
2023/03/08	4	70.40	0	0.00	71.00	4	1,771	0.23%
2023/03/07	0	0.00	1	70.40	70.40	-1	1,759	-0.06%
2023/03/06	3	71.20	3	70.50	70.60	0	1,752	0.00%
2023/03/03	0	0.00	5	69.14	69.30	-5	1,686	-0.30%
2023/03/02	0	68.00	0	0.00	67.90	0	1,644	0.00%
2023/03/01	0	0.00	5	66.54	66.50	-5	1,621	-0.31%
2023/02/24	1	66.70	2	66.35	66.30	-1	1,620	-0.06%
2023/02/23	3	67.83	0	0.00	67.40	3	1,635	0.18%
2023/02/22	1.1	67.40	1.1	67.22	67.10	-0.1	1,680	0.00%
2023/02/21	3	68.80	0	0.00	68.20	3	1,780	0.17%
2023/02/20	0	69.30	1	69.60	69.70	-1	1,895	-0.05%
2023/02/17	0	0.00	3	68.53	69.20	-3	1,918	-0.16%
2023/02/15	2	67.95	8	67.53	67.80	-6	1,904	-0.32%
2023/02/14	3	66.93	2	68.15	68.20	1	1,842	0.05%
2023/02/10	0	0.00	0	66.30	65.60	0	1,770	0.00%
2023/02/08	1	66.50	2	66.60	66.30	-1	1,759	-0.06%
2023/02/07	1	66.10	0	0.00	66.10	1	1,750	0.06%
2023/02/06	0.1	65.60	0	66.60	65.10	0	1,742	0.00%
2023/02/03	1	66.20	1	66.00	65.90	0	1,714	0.00%
2023/02/02	11	66.32	10	66.48	66.70	1	1,712	0.06%
2023/01/30	10	64.96	16	65.36	65.40	-6	1,680	-0.36%
2023/01/16	1	61.50	1	62.10	62.60	0	1,617	0.00%
2023/01/13	2	61.70	0	0.00	61.90	2	1,616	0.12%
2023/01/12	0	0.00	3	62.50	61.60	-3	1,641	-0.18%
2023/01/11	0	0.00	5	63.30	63.40	-5	1,659	-0.30%
2023/01/10	1	61.50	4	62.83	62.70	-3	1,693	-0.18%
2023/01/09	1	62.10	2	62.20	62.20	-1	1,700	-0.06%
2023/01/06	0	0.00	1	61.10	61.60	-1	1,698	-0.06%
2023/01/05	0	0.00	0	60.40	60.30	0	1,698	0.00%
2023/01/04	0	0.00	2	58.20	58.70	-2	1,698	-0.12%
2022/12/29	0	55.80	3	55.50	57.00	-3	1,770	-0.17%
2022/12/28	0	0.00	3	56.50	56.20	-3	1,781	-0.17%
2022/12/22	3	58.60	0	0.00	57.70	3	1,800	0.17%
2022/12/21	1	58.50	0	0.00	57.80	1	1,802	0.06%
2022/12/20	2	58.11	5	58.40	58.20	-3	1,800	-0.16%
2022/12/19	1	59.01	11	59.12	59.20	-10	1,817	-0.55%
2022/12/16	1	59.20	0	0.00	59.80	1	1,814	0.06%
2022/12/15	0	0.00	2	60.20	60.60	-2	1,814	-0.11%
2022/12/14	4	60.78	1	61.10	60.30	3	1,816	0.17%
2022/12/13	0	0.00	2	60.20	60.10	-2	1,808	-0.11%
2022/12/12	0	0.00	0	60.25	60.40	0	1,812	0.00%
2022/12/08	0	0.00	1	58.70	59.00	-1	1,855	-0.05%
2022/12/07	3.1	58.79	0	0.00	59.00	3.1	1,858	0.16%
2022/12/06	3	62.33	1	63.10	61.00	2	1,833	0.11%
2022/12/05	0	0.00	0	63.30	63.70	0	1,806	0.00%
2022/12/02	0	0.00	1	62.90	62.90	-1	1,793	-0.06%
2022/12/01	1.2	62.31	0	0.00	62.00	1.2	1,789	0.07%
2022/11/30	0.2	62.10	0	62.00	61.70	0.2	1,787	0.01%
2022/11/29	0	0.00	0.1	61.07	61.40	-0.1	1,787	-0.01%
2022/11/28	6	62.05	5	61.86	61.80	1	1,775	0.06%
2022/11/24	2	62.80	0	63.70	63.80	2	1,757	0.11%
2022/11/23	1	62.50	0	0.00	62.50	1	1,744	0.06%
2022/11/22	0.1	63.20	2	62.90	62.40	-1.9	1,746	-0.11%
2022/11/21	1	63.60	0.2	63.50	63.20	0.8	1,742	0.05%
2022/11/18	3	64.60	0	0.00	64.30	3	1,716	0.17%
2022/11/17	22	64.63	4	64.45	64.40	18	1,650	1.09%
2022/11/16	3	64.23	19.1	64.09	63.30	-16.1	1,535	-1.05%
2022/11/15	0	0.00	1	60.30	60.40	-1	1,402	-0.07%
2022/11/14	6	58.45	3	58.40	59.70	3	1,376	0.22%
2022/11/11	0	0.00	0	58.30	58.10	0	1,348	0.00%
2022/11/10	1	56.90	0	0.00	56.10	1	1,321	0.08%
2022/11/07	11	56.59	0	0.00	56.60	11	1,359	0.81%
2022/10/28	1.1	52.83	0	0.00	52.80	1.1	1,370	0.08%
2022/10/26	2	57.30	1	55.90	55.50	1	1,326	0.08%
2022/10/24	0	59.00	0	0.00	58.00	0	1,323	0.00%
2022/10/21	0	0.00	3	57.63	57.50	-3	1,320	-0.23%
2022/10/20	0	0.00	1	58.11	58.10	-1	1,309	-0.08%
2022/10/19	0	0.00	1	58.80	58.70	-1	1,290	-0.08%
2022/10/18	10	59.96	12	59.83	59.60	-2	1,267	-0.16%
2022/10/17	2	57.90	1	54.80	58.10	1	1,237	0.08%
2022/10/14	3	56.53	0	0.00	56.50	3	1,257	0.24%
2022/10/13	0	0.00	3	55.60	54.50	-3	1,303	-0.23%
2022/10/12	7	56.41	1	55.45	56.80	6	1,290	0.46%
2022/10/11	3	55.57	3	55.60	55.50	0	1,268	0.00%
2022/10/07	1	55.90	0	0.00	56.50	1	1,265	0.08%
2022/10/06	1	53.50	0	0.00	53.50	1	1,231	0.08%
2022/10/05	1	54.40	2	53.70	53.30	-1	1,241	-0.08%
2022/10/04	3	53.13	0	0.00	53.40	3	1,238	0.24%
2022/10/03	0	51.70	0	0.00	51.90	0	1,239	0.00%
2022/09/30	0	50.70	2	50.30	51.90	-2	1,261	-0.16%
2022/09/28	1	51.21	0	0.00	50.70	1	1,274	0.08%
2022/09/27	11	53.17	4	53.00	53.80	7	1,271	0.55%
2022/09/26	1	55.58	8	55.43	54.00	-7	1,272	-0.55%
2022/09/23	0.2	57.59	1	57.30	57.30	-0.8	1,289	-0.06%
2022/09/22	0	57.83	4	57.50	57.80	-4	1,306	-0.30%
2022/09/21	0	0.00	2	60.30	58.80	-2	1,301	-0.15%
2022/09/20	0	0.00	1	60.10	60.20	-1	1,303	-0.08%
2022/09/19	0	60.60	4	60.10	60.50	-4	1,326	-0.30%
2022/09/16	0	61.90	3	61.60	61.50	-3	1,332	-0.22%
2022/09/15	13.5	62.25	5	61.74	61.60	8.5	1,346	0.63%
2022/09/14	3	60.80	4	60.60	60.80	-1	1,361	-0.07%
2022/09/12	6	59.87	0	0.00	60.00	6	1,423	0.42%
2022/09/07	0	56.90	0	0.00	57.30	0	1,466	0.00%
2022/09/06	1.1	58.16	7	59.00	58.00	-5.9	1,536	-0.39%
2022/09/02	0.5	60.22	1	60.30	60.20	-0.5	1,533	-0.03%
2022/09/01	7	60.47	0	0.00	60.00	7	1,535	0.46%
2022/08/26	0	0.00	1	61.60	60.90	-1	1,567	-0.06%
2022/08/25	0.4	60.90	0	0.00	61.10	0.4	1,568	0.03%
2022/08/23	3	60.40	0	0.00	60.30	3	1,651	0.18%
2022/08/22	0	0.00	1	61.70	60.80	-1	1,673	-0.06%
2022/08/19	1	60.40	4	60.95	61.40	-3	1,667	-0.18%
2022/08/18	3	59.00	1	60.00	60.00	2	1,661	0.12%
2022/08/17	1	59.60	0	0.00	59.30	1	1,656	0.06%
2022/08/16	4	60.02	2	59.90	60.10	2	1,654	0.12%
2022/08/12	0	59.20	2	58.90	59.20	-2	1,639	-0.12%
2022/08/08	1	57.60	0	0.00	58.00	1	1,654	0.06%
2022/08/05	0	0.00	2	58.30	58.40	-2	1,660	-0.12%
2022/08/04	0	0.00	3	57.10	57.40	-3	1,660	-0.18%
2022/08/02	0	57.20	0	0.00	56.90	0	1,664	0.00%
2022/08/01	2	57.80	0.3	58.10	57.90	1.7	1,672	0.10%
2022/07/29	0	0.00	3	58.87	58.40	-3	1,674	-0.18%
2022/07/27	1	57.90	0	0.00	58.30	1	1,679	0.06%
2022/07/26	0	0.00	1	58.00	58.00	-1	1,680	-0.06%
2022/07/25	0	58.90	0	0.00	58.90	0	1,681	0.00%
2022/07/22	0	59.70	0	0.00	59.70	0	1,681	0.00%
2022/07/20	4	62.98	1	63.00	62.80	3	1,656	0.18%
2022/07/19	1	62.20	0	0.00	62.20	1	1,621	0.06%
2022/07/14	0	0.00	1	60.40	60.30	-1	1,649	-0.06%
2022/07/13	0	59.90	0	0.00	59.90	0	1,659	0.00%
2022/07/06	0.1	57.95	10	57.80	56.80	-9.9	1,801	-0.55%
2022/07/05	0	0.00	2	57.35	57.60	-2	1,877	-0.11%
2022/07/04	0	0.00	1	57.10	56.70	-1	1,876	-0.05%
2022/07/01	0	58.50	6	58.77	56.80	-6	1,900	-0.31%
2022/06/29	0	62.50	0	0.00	62.00	0	1,894	0.00%
2022/06/24	0	0.00	15	61.20	60.60	-15	1,908	-0.79%
2022/06/23	3	60.23	2	60.75	60.00	1	1,937	0.05%
2022/06/22	7	60.74	0	0.00	60.50	7	1,992	0.35%
2022/06/21	0	0.00	8	64.44	64.00	-8	2,001	-0.40%
2022/06/20	2.1	65.75	1	67.30	63.60	1.1	2,022	0.06%
2022/06/17	1	68.00	0	0.00	68.40	1	1,993	0.05%
2022/06/16	0	71.50	0	0.00	69.70	0	1,997	0.00%
2022/06/15	1	70.60	0	0.00	71.60	1	2,020	0.05%
2022/06/14	1	70.19	0	0.00	70.80	1	2,031	0.05%
2022/06/13	0	0.00	1	71.00	70.80	-1	2,158	-0.05%
2022/06/08	0	73.70	0	0.00	72.60	0	2,304	0.00%
2022/06/07	0.1	73.80	0	0.00	73.50	0.1	2,342	0.00%
2022/06/02	1.1	75.10	0	0.00	75.00	1.1	2,519	0.04%
2022/05/31	0	0.00	1	75.30	75.90	-1	2,807	-0.04%
2022/05/30	0	0.00	2	73.40	73.70	-2	3,111	-0.07%
2022/05/27	0	0.00	0	72.30	71.90	0	3,234	0.00%
2022/05/25	3	71.20	2	70.90	71.50	1	3,520	0.03%
2022/05/24	0	71.50	0	0.00	71.50	0	3,930	0.00%
2022/05/23	0	72.60	0	0.00	72.00	0	4,222	0.00%
2022/05/20	7	72.60	0	0.00	72.30	7	4,774	0.15%
2022/05/16	3	71.40	3	70.60	70.60	0	6,804	0.00%
2022/05/10	1	70.80	0	70.85	71.10	1	7,112	0.01%
2022/05/09	1	70.30	0	0.00	69.90	1	7,122	0.01%
2022/05/03	3	71.33	0	71.10	71.90	3	7,163	0.04%
2022/04/29	1	71.60	1	71.80	70.60	0	7,191	0.00%
2022/04/28	0	70.40	0	70.00	69.90	0	7,213	0.00%
2022/04/27	7	69.57	1	70.20	70.00	6	7,222	0.08%
2022/04/25	1.1	72.48	2	72.69	71.70	-1	7,203	-0.01%
2022/04/22	1	74.50	0	0.00	74.40	1	7,188	0.01%
2022/04/21	0	0.00	0	74.80	75.30	0	7,216	0.00%
2022/04/20	2	73.60	5	73.70	73.60	-3	7,218	-0.04%
2022/04/19	2	72.80	0	0.00	72.00	2	7,198	0.03%
2022/04/18	2.1	72.11	1	71.90	71.80	1.1	7,199	0.02%
2022/04/15	3	73.40	0	0.00	73.20	3	7,208	0.04%
2022/04/14	5.2	74.84	8	74.88	74.50	-2.9	7,228	-0.04%
2022/04/13	7	77.13	4	77.30	77.20	3	7,182	0.04%
2022/04/12	3	77.28	2	76.90	76.80	1	7,205	0.01%
2022/04/11	1.1	80.00	11	79.95	79.20	-9.9	7,203	-0.14%
2022/04/08	0	0.00	2	84.90	84.50	-2	7,163	-0.03%
2022/04/07	1	86.10	1	86.60	84.50	0	7,427	0.00%
2022/04/06	4	86.63	0	0.00	87.10	4	7,467	0.05%
2022/04/01	0	0.00	1	85.40	85.40	-1	7,476	-0.01%
2022/03/31	1	84.50	1	84.30	84.50	0	7,511	0.00%
2022/03/29	0	0.00	2	83.95	83.70	-2	7,600	-0.03%
2022/03/28	2.1	83.38	4	83.88	84.60	-1.9	7,748	-0.02%
2022/03/25	1	85.50	1	84.30	84.60	0	7,780	0.00%
2022/03/24	11.1	86.26	10	86.30	86.20	1.1	7,731	0.01%
2022/03/23	1.1	89.18	1	88.30	88.10	0.1	7,743	0.00%
2022/03/22	0	0.00	1	87.80	88.00	-1	7,775	-0.01%
2022/03/21	7.1	87.83	2	87.60	87.80	5.1	7,790	0.07%
2022/03/18	4	86.70	0	0.00	87.70	4	7,832	0.05%
2022/03/17	12	87.45	4	87.80	88.00	8	7,914	0.10%
2022/03/16	2	85.30	8	85.43	84.10	-6	7,882	-0.08%
2022/03/15	2.2	85.16	2	85.10	85.10	0.2	7,841	0.00%
2022/03/14	1	88.20	3	88.40	88.70	-2	7,888	-0.03%
2022/03/11	4	89.65	0	0.00	89.40	4	7,995	0.05%
2022/03/10	1	90.70	0.1	91.30	90.90	1	8,219	0.01%
2022/03/09	8.1	89.17	1.1	90.14	88.90	7	8,380	0.08%
2022/03/08	3	89.03	3.5	89.09	88.60	-0.5	8,716	-0.01%
2022/03/07	6.3	90.33	5.5	90.99	90.50	0.8	8,633	0.01%
2022/03/04	40.1	96.14	27	96.03	94.80	13.1	8,523	0.15%
2022/03/03	6.4	99.10	16.1	98.98	97.60	-9.6	8,465	-0.11%
2022/03/02	10.1	96.50	3	93.73	97.40	7.1	8,222	0.09%
2022/03/01	2.1	95.12	2.1	94.71	95.90	0	8,276	0.00%
2022/02/25	0.1	94.57	5.1	95.22	92.90	-5	8,347	-0.06%
2022/02/24	17.2	94.97	22	93.83	92.30	-4.8	9,000	-0.05%
2022/02/23	27	97.51	14	97.33	99.50	13	9,172	0.14%
2022/02/22	45.1	97.21	33	97.21	96.40	12.1	9,004	0.13%
2022/02/21	62.1	99.86	740.2	100.48	96.50	-678.1	8,632	-7.86%	大賣/鉅額交易
2022/02/18	714	97.04	33.7	95.49	99.00	680.4	8,050	8.45%	大買/鉅額交易
2022/02/17	8.2	92.80	15	92.66	91.30	-6.8	7,466	-0.09%
2022/02/16	9.1	90.60	6	91.37	91.10	3	7,066	0.04%
2022/02/15	0	0.00	2	90.10	88.60	-2	6,951	-0.03%
2022/02/14	11	88.72	1	87.80	89.60	10	6,975	0.14%
2022/02/11	5	90.18	12	90.02	90.40	-7	7,188	-0.10%
2022/02/10	4	89.58	5.3	90.52	91.10	-1.3	7,243	-0.02%
2022/02/09	0.1	87.04	1	87.50	87.50	-0.9	7,122	-0.01%
2022/02/08	3	86.33	2.3	86.60	86.30	0.8	7,156	0.01%
2022/02/07	0.1	85.34	3	85.50	86.20	-2.9	7,231	-0.04%
2022/01/26	0.1	83.50	0	0.00	83.60	0.1	7,368	0.00%
2022/01/25	0.1	82.20	4	82.50	83.10	-4	7,448	-0.05%
2022/01/24	5.1	81.06	0	0.00	82.30	5.1	7,472	0.07%
2022/01/21	0.1	84.16	1	83.80	82.50	-0.9	7,481	-0.01%
2022/01/20	2	84.90	0	0.00	84.60	2	7,515	0.03%
2022/01/19	0.1	85.90	2	85.60	85.50	-1.9	7,561	-0.03%
2022/01/18	0.1	86.50	0	0.00	86.30	0.1	7,611	0.00%
2022/01/17	0	0.00	2	85.15	85.80	-2	7,646	-0.03%
2022/01/14	1.2	85.25	8	86.49	85.20	-6.8	7,699	-0.09%
2022/01/13	0.1	87.50	2	87.90	87.50	-1.9	7,735	-0.02%
2022/01/11	1.1	87.00	1	87.20	87.20	0.1	7,782	0.00%
2022/01/10	0.1	87.30	2	87.50	87.30	-2	7,779	-0.03%
2022/01/07	3	87.30	11	87.29	87.30	-8	7,777	-0.10%
2022/01/06	1	88.70	20	88.22	88.60	-19	7,784	-0.24%
2022/01/05	1	88.50	12	89.05	88.80	-11	7,829	-0.14%
2022/01/04	3	90.20	2	90.48	90.00	1	7,859	0.01%
2022/01/03	3	90.70	0	0.00	90.70	3	7,850	0.04%
2021/12/30	20	93.35	5.2	94.10	92.30	14.9	7,850	0.19%
2021/12/29	0	0.00	2	92.00	92.20	-2	7,623	-0.03%
2021/12/28	2.2	91.03	0	0.00	90.80	2.2	7,647	0.03%
2021/12/27	4	91.50	5	91.32	91.40	-1	7,735	-0.01%
2021/12/24	6	91.53	14	91.02	90.50	-8	7,746	-0.10%
2021/12/23	34	91.05	0	0.00	91.20	34	7,729	0.44%
2021/12/22	4	91.65	12	91.94	90.80	-8	7,722	-0.10%
2021/12/21	0	0.00	6	90.33	89.90	-6	7,577	-0.08%
2021/12/20	0	89.30	0	0.00	89.10	0	7,536	0.00%
2021/12/17	2	88.75	5	89.14	88.70	-3	7,532	-0.04%
2021/12/16	8	91.11	6	91.02	90.60	2	7,493	0.03%
2021/12/15	5.2	91.03	0.1	91.10	91.50	5.2	7,462	0.07%
2021/12/14	8	89.90	14	90.41	89.90	-6	7,493	-0.08%
2021/12/13	5	91.22	4	90.31	92.50	1	7,481	0.01%
2021/12/10	1	90.40	1	90.00	89.70	0	7,416	0.00%
2021/12/09	3	90.80	4.2	91.82	90.20	-1.2	7,403	-0.02%
2021/12/08	13	93.72	4	93.25	92.80	9	7,361	0.12%
2021/12/07	29	93.86	29	92.87	92.80	0	7,303	0.00%
2021/12/06	3.6	93.13	7	93.59	92.20	-3.4	7,190	-0.05%
2021/12/03	19	91.87	9.6	91.97	93.00	9.4	7,046	0.13%
2021/12/02	44.2	91.37	50.4	90.44	89.40	-6.2	6,963	-0.09%
2021/12/01	1	86.00	2.2	85.20	86.70	-1.2	6,686	-0.02%
2021/11/30	1	86.30	0.4	86.30	86.10	0.6	6,719	0.01%
2021/11/29	7.1	83.18	9.6	84.76	84.80	-2.5	6,857	-0.04%
2021/11/26	28.1	87.68	47	87.00	86.10	-19	6,968	-0.27%
2021/11/25	19.6	91.28	7	90.55	88.90	12.6	6,921	0.18%
2021/11/24	32.8	92.28	29	92.60	92.90	3.8	6,804	0.06%
2021/11/23	61.2	94.71	44	94.48	91.80	17.2	6,712	0.26%
2021/11/22	23	91.70	36	93.09	94.00	-13	5,995	-0.22%
2021/11/19	8.1	86.63	7	86.84	85.50	1.1	5,554	0.02%
2021/11/18	15	87.72	11	87.52	88.50	4	5,632	0.07%
2021/11/17	2	85.80	2.2	85.67	86.80	-0.2	5,574	0.00%
2021/11/16	14	85.16	20	84.53	84.10	-6	5,597	-0.11%
2021/11/15	0	0.00	3	81.50	82.00	-3	5,590	-0.05%
2021/11/12	1	80.61	5	80.76	80.70	-4	5,813	-0.07%
2021/11/11	7.1	80.67	10	80.83	80.70	-3	6,027	-0.05%
2021/11/10	21.1	80.67	29	81.04	81.30	-8	6,310	-0.13%
2021/11/09	2	86.20	1	86.90	86.10	1	6,547	0.02%
2021/11/08	0	0.00	3	85.13	85.20	-3	6,623	-0.05%
2021/11/05	3	83.67	7	83.96	83.80	-4	6,975	-0.06%
2021/11/04	18	86.18	1	84.90	85.40	17	7,119	0.24%
2021/11/03	5	85.08	12	84.57	86.80	-7	7,183	-0.10%
2021/11/02	6.1	84.49	1.1	84.95	81.90	5	7,209	0.07%
2021/11/01	1	84.10	1.1	83.63	83.80	-0.1	7,864	0.00%
2021/10/29	2	83.90	6.1	83.11	83.00	-4.1	8,009	-0.05%
2021/10/28	2	83.15	4.1	83.48	83.80	-2.1	8,052	-0.03%
2021/10/27	1	82.60	3	82.67	82.70	-2	8,166	-0.02%
2021/10/26	3.1	81.89	2	82.80	80.80	1.1	8,183	0.01%
2021/10/25	2	81.50	3	81.90	82.10	-1	8,216	-0.01%
2021/10/22	2	81.60	12	81.54	81.60	-10	8,440	-0.12%
2021/10/21	1	80.01	6	80.82	79.60	-5	8,607	-0.06%
2021/10/20	3	78.80	17	79.84	79.70	-14	8,725	-0.16%
2021/10/19	1	79.20	2	79.20	78.90	-1	9,011	-0.01%
2021/10/18	0	0.00	2	78.00	77.50	-2	9,426	-0.02%
2021/10/15	0	0.00	1	78.10	77.30	-1	9,732	-0.01%
2021/10/14	2	75.70	6	76.43	76.30	-4	9,923	-0.04%
2021/10/13	9	75.82	1	75.70	74.80	8	10,017	0.08%
2021/10/12	3	80.27	12	79.90	78.20	-9	10,175	-0.09%
2021/10/08	9	80.17	3	79.47	79.20	6	10,281	0.06%
2021/10/07	15	79.99	9	79.58	80.00	6	10,583	0.06%
2021/10/06	2	77.49	7	77.88	77.10	-5	10,983	-0.05%
2021/10/05	9	77.62	12.1	77.30	78.20	-3.1	11,295	-0.03%
2021/10/04	17.1	75.02	15	76.58	74.20	2.1	11,500	0.02%
2021/10/01	21.2	78.23	12	79.93	77.70	9.2	11,719	0.08%
2021/09/30	10	80.47	5	81.00	81.40	5	12,476	0.04%
2021/09/29	1	80.60	7	80.70	80.10	-6	13,629	-0.04%
2021/09/28	2	82.90	4	82.85	82.80	-2	13,816	-0.01%
2021/09/27	7	83.94	0	0.00	83.90	7	14,240	0.05%
2021/09/24	6	83.23	0	0.00	83.10	6	14,706	0.04%
2021/09/22	2.1	82.35	12.2	82.38	82.20	-10.1	16,067	-0.06%
2021/09/17	19.6	84.11	2	82.80	84.60	17.6	17,122	0.10%
2021/09/16	2.1	82.31	11	83.16	82.00	-8.9	17,581	-0.05%
2021/09/15	4	84.15	16.2	83.82	83.60	-12.1	17,732	-0.07%
2021/09/14	0.1	85.70	0	0.00	85.10	0.1	18,149	0.00%
2021/09/13	2	86.40	1	86.60	85.70	1	18,268	0.01%
2021/09/09	0	0.00	1	85.00	85.40	-1	18,454	-0.01%
2021/09/08	6.2	84.71	6	84.90	84.00	0.2	18,513	0.00%
2021/09/07	3.1	83.99	8.2	84.56	83.90	-5	18,598	-0.03%
2021/09/06	12.1	88.09	11	87.90	85.90	1.1	18,756	0.01%
2021/09/03	1	89.70	2	89.49	88.90	-1	18,862	-0.01%
2021/09/02	3.3	91.11	10	90.70	89.30	-6.8	18,925	-0.04%
2021/09/01	20.1	91.38	14	90.56	91.70	6.1	18,883	0.03%
2021/08/31	1	87.32	1	88.50	87.80	0	18,824	0.00%
2021/08/30	0	0.00	9.1	88.01	87.60	-9.1	18,995	-0.05%
2021/08/27	0.1	88.00	19	87.92	88.30	-19	19,293	-0.10%
2021/08/26	25.1	89.93	25	88.56	88.30	0.1	19,414	0.00%
2021/08/25	2.1	88.95	5.6	88.65	89.20	-3.4	19,628	-0.02%
2021/08/24	9.1	88.05	14.5	89.06	88.00	-5.5	20,161	-0.03%
2021/08/23	13	91.07	3	91.03	91.30	10	20,234	0.05%
2021/08/20	6	89.60	15	89.07	88.40	-9	20,512	-0.04%
2021/08/19	22.7	90.74	15	89.95	89.10	7.7	20,767	0.04%
2021/08/18	55.3	90.93	27	90.70	93.90	28.3	21,357	0.13%
2021/08/17	8	88.59	23	87.62	87.50	-15	21,851	-0.07%
2021/08/16	38.1	90.57	57.6	90.28	90.00	-19.5	22,124	-0.09%
2021/08/13	29.3	90.10	23.2	91.26	88.70	6.1	22,087	0.03%
2021/08/12	38.1	98.18	35.2	98.11	97.40	2.9	21,933	0.01%
2021/08/11	39.2	101.12	57.1	100.33	99.40	-17.9	22,359	-0.08%
2021/08/10	31	106.58	76.2	107.36	106.00	-45.2	22,218	-0.20%
2021/08/09	9	114.15	7.2	113.17	110.50	1.8	22,524	0.01%
2021/08/06	36.1	119.37	30	118.57	117.50	6.1	22,912	0.03%
2021/08/05	75.8	124.31	50	122.05	119.00	25.8	23,304	0.11%
2021/08/04	4	115.63	3.3	116.48	119.00	0.7	23,153	0.00%
2021/08/03	10.2	114.35	1	115.00	115.00	9.2	23,457	0.04%
2021/08/02	1.1	114.91	2.5	113.54	115.50	-1.4	24,052	-0.01%
2021/07/30	4.1	110.86	1	111.00	109.00	3.1	24,523	0.01%
2021/07/29	7.1	110.23	42.1	110.50	111.50	-35	25,113	-0.14%
2021/07/28	14.3	109.63	20.4	109.36	108.00	-6.1	25,710	-0.02%
2021/07/27	48.2	120.20	49.3	117.07	115.00	-1.1	26,625	0.00%
2021/07/26	5.6	118.93	6.2	119.89	121.00	-0.6	27,900	0.00%
2021/07/23	39.7	119.45	44.1	118.73	117.00	-4.4	28,578	-0.02%
2021/07/22	28	119.17	26.2	119.14	120.00	1.8	28,908	0.01%
2021/07/21	38.3	112.93	61.4	112.86	111.50	-23.1	29,083	-0.08%
2021/07/20	50	117.42	46	117.92	115.50	4	29,793	0.01%
2021/07/19	9.2	118.11	5.2	118.19	118.00	4	30,267	0.01%
2021/07/16	41.2	121.33	36.5	120.06	120.00	4.7	31,287	0.02%
2021/07/15	42.4	119.38	60.1	117.62	119.50	-17.7	32,162	-0.06%
2021/07/14	59.2	121.27	55	119.75	118.50	4.1	32,502	0.01%
2021/07/13	20.2	121.60	62.7	121.30	118.00	-42.5	32,438	-0.13%
2021/07/12	25.1	124.20	16.4	124.63	122.00	8.7	32,200	0.03%
2021/07/09	12.2	123.44	25.6	123.50	123.00	-13.4	31,895	-0.04%
2021/07/08	22	126.34	22	125.73	126.00	0	31,793	0.00%
2021/07/07	81	128.20	98.7	127.03	125.50	-17.6	31,619	-0.06%
2021/07/06	119.4	124.91	94.5	125.18	124.50	24.9	30,890	0.08%	大買/
2021/07/05	1	123.00	11.2	123.00	123.00	-10.2	29,864	-0.03%
2021/07/02	45.5	108.72	67.2	110.29	112.00	-21.8	29,796	-0.07%
2021/07/01	59.1	110.78	70	111.70	106.50	-10.9	29,695	-0.04%
2021/06/30	32.7	109.05	40	109.40	111.50	-7.4	29,394	-0.03%
2021/06/29	158.2	112.49	105.1	112.02	109.50	53.1	29,078	0.18%	大買/大賣/
2021/06/28	161	107.72	94.2	107.63	110.50	66.8	28,318	0.24%	大買/
2021/06/25	15.7	101.90	31.4	101.82	101.00	-15.8	27,372	-0.06%
2021/06/24	12	99.32	10	99.69	98.60	2	27,047	0.01%
2021/06/23	44	100.43	27.1	100.75	100.50	17	26,874	0.06%
2021/06/22	11	96.08	22	94.80	94.00	-11	26,459	-0.04%
2021/06/21	14	97.01	7.1	97.12	96.30	6.9	26,334	0.03%
2021/06/18	7	100.36	3	100.67	100.00	4	26,205	0.02%
2021/06/17	4	99.30	3	101.00	101.50	1	26,145	0.00%
2021/06/16	17.1	100.48	10	100.13	99.00	7.1	26,121	0.03%
2021/06/15	16	100.64	13.5	100.94	102.00	2.5	26,036	0.01%
2021/06/11	20	98.67	13.5	100.67	97.70	6.5	25,849	0.03%
2021/06/10	7	99.79	24	99.97	99.50	-17	25,768	-0.07%
2021/06/09	35	100.04	7	99.80	100.00	28	25,680	0.11%
2021/06/08	10	98.90	6	99.32	99.60	4	25,628	0.02%
2021/06/07	6.1	99.46	68	98.67	99.60	-61.9	25,567	-0.24%
2021/06/04	9	103.44	26	103.58	102.00	-17	25,445	-0.07%
2021/06/03	13.1	101.54	17.2	101.03	101.50	-4.1	25,198	-0.02%
2021/06/02	48	102.15	52	101.11	100.50	-4	25,134	-0.02%
2021/06/01	63	107.38	60	107.17	105.00	3	24,904	0.01%
2021/05/31	14.1	101.24	62	100.84	102.50	-47.9	24,371	-0.20%
2021/05/28	40	101.98	25	102.20	101.00	15	24,291	0.06%
2021/05/27	24.2	99.49	39	99.96	98.80	-14.8	24,169	-0.06%
2021/05/26	122	100.30	80	100.80	98.20	42	23,954	0.18%	大買/
2021/05/25	111	97.83	99.1	99.00	102.00	11.9	23,566	0.05%	大買/
2021/05/24	60	91.79	67	92.15	93.00	-7	23,702	-0.03%
2021/05/21	28	87.55	16	87.73	87.50	12	23,717	0.05%
2021/05/20	28	85.83	57	86.05	85.50	-29	23,725	-0.12%
2021/05/19	104.1	89.19	35	88.50	89.60	69.1	23,864	0.29%	大買/
2021/05/18	57	82.95	31	84.78	85.30	26	23,558	0.11%
2021/05/17	67.5	81.96	36	80.07	77.60	31.5	23,441	0.13%
2021/05/14	72	87.90	57.4	87.06	86.00	14.6	22,999	0.06%
2021/05/13	36.2	84.21	63.1	85.55	84.10	-26.9	22,681	-0.12%
2021/05/12	61	90.24	66.4	89.08	86.50	-5.4	22,141	-0.02%
2021/05/11	38.3	97.57	168.3	99.51	95.90	-129.9	21,576	-0.60%	大賣/鉅額交易
2021/05/10	34.4	110.79	15.1	110.68	106.50	19.3	21,130	0.09%
2021/05/07	67.4	110.48	61.3	110.36	111.50	6.2	20,493	0.03%
2021/05/06	33.1	104.31	129.1	105.85	103.00	-96	19,876	-0.48%	大賣/
2021/05/05	95.2	109.08	97	107.30	102.50	-1.9	19,284	-0.01%
2021/05/04	127.3	115.00	144.9	115.44	113.00	-17.6	18,703	-0.09%	大買/大賣/
2021/05/03	197.3	124.36	615	124.68	121.00	-417.7	17,606	-2.37%	大買/大賣/鉅額交易
2021/04/29	744	117.75	232.2	114.44	121.00	511.8	16,150	3.17%	大買/大賣/鉅額交易
2021/04/28	282	116.15	256	111.14	110.00	26	15,344	0.17%	大買/大賣/
2021/04/27	118.4	112.34	302.5	112.20	109.50	-184.2	14,764	-1.25%	大買/大賣/鉅額交易
2021/04/26	319.2	108.06	303.1	109.83	113.50	16.1	14,185	0.11%	大買/大賣/
2021/04/23	296	102.79	30.2	100.48	103.50	265.8	13,245	2.01%	大買/鉅額交易
2021/04/22	104.1	99.88	94.1	99.38	94.50	10	12,648	0.08%	大買/
2021/04/21	105.1	94.43	105.4	95.61	99.10	-0.3	11,610	0.00%	大買/大賣/
2021/04/20	41	89.98	53.3	90.33	90.10	-12.2	10,594	-0.12%
2021/04/19	11.1	87.63	25.3	87.51	88.30	-14.2	10,250	-0.14%
2021/04/16	11.3	86.33	13	85.82	86.70	-1.7	10,423	-0.02%
2021/04/15	20	82.02	9	82.87	83.50	11	10,278	0.11%
2021/04/14	16	81.61	14.1	82.07	81.80	1.9	10,284	0.02%
2021/04/13	18	85.89	27.3	87.30	84.30	-9.3	10,193	-0.09%
2021/04/12	49.1	86.02	17.2	85.22	85.30	31.9	10,101	0.32%
2021/04/09	49	85.23	43	85.60	85.90	6	10,100	0.06%
2021/04/08	27.4	86.11	23	85.49	85.30	4.4	10,032	0.04%
2021/04/07	24	88.50	25.6	88.24	87.00	-1.6	9,930	-0.02%
2021/04/06	6.1	87.53	7.3	87.56	87.10	-1.3	9,735	-0.01%
2021/04/01	1.1	86.57	12	85.78	85.90	-10.9	9,868	-0.11%
2021/03/31	8.1	86.10	6	86.20	85.80	2.1	9,824	0.02%
2021/03/30	24.1	84.65	12	84.83	85.00	12.1	9,816	0.12%
2021/03/29	17.1	84.10	7.1	84.34	84.80	9.9	9,775	0.10%
2021/03/26	0	0.00	0.1	81.80	81.60	-0.1	9,679	0.00%
2021/03/25	5	81.20	1.1	80.62	80.40	3.9	9,733	0.04%
2021/03/24	0	0.00	6	80.25	80.40	-6	9,763	-0.06%
2021/03/23	14.1	81.40	4	81.20	80.30	10.1	9,824	0.10%
2021/03/22	1.1	80.93	1	81.30	81.00	0.1	9,870	0.00%
2021/03/19	9	81.40	4	81.60	81.20	5	10,119	0.05%
2021/03/17	13.2	82.88	11	82.27	82.30	2.2	10,369	0.02%
2021/03/16	5.1	83.61	13	83.11	83.10	-8	10,539	-0.08%
2021/03/15	0.1	81.70	5	81.70	81.30	-5	10,764	-0.05%
2021/03/12	3	82.10	3.1	82.04	82.00	-0.1	10,952	0.00%
2021/03/11	1	81.50	9.1	81.37	82.50	-8.1	11,268	-0.07%
2021/03/10	16	81.88	12.1	82.51	80.70	3.9	11,828	0.03%
2021/03/09	22.1	80.22	13	80.10	81.50	9.1	12,144	0.07%
2021/03/08	14	80.57	8	81.38	79.80	6	13,341	0.04%
2021/03/05	9.1	78.95	11	79.99	79.00	-2	13,843	-0.01%
2021/03/04	24	81.12	6	82.62	80.30	18	13,814	0.13%
2021/03/03	36.1	81.68	21	82.51	82.00	15.1	13,763	0.11%
2021/03/02	34.4	85.87	12	86.13	83.50	22.4	13,673	0.16%
2021/02/26	6.1	85.97	21	85.82	86.30	-14.9	13,470	-0.11%
2021/02/25	59	88.87	36	86.81	86.10	23	13,406	0.17%
2021/02/24	79.1	89.06	78.1	88.75	87.80	1	13,151	0.01%
2021/02/23	11	86.42	34	85.34	86.70	-23	12,341	-0.19%
2021/02/22	25.1	82.64	15.1	82.14	82.00	10	11,843	0.08%
2021/02/19	21	80.39	28	80.58	79.60	-7	11,600	-0.06%
2021/02/18	33.1	76.90	12	77.08	77.50	21	11,299	0.19%
2021/02/17	2.1	74.42	10	74.30	75.20	-8	11,009	-0.07%
2021/02/05	0.1	73.00	13	72.85	72.90	-13	10,869	-0.12%
2021/02/04	33.1	73.68	10	73.60	73.00	23.1	10,839	0.21%
2021/02/03	0	0.00	2	71.85	71.50	-2	10,674	-0.02%
2021/02/02	4	71.58	4	71.88	71.30	0	10,735	0.00%
2021/02/01	9	70.59	8	70.75	71.20	1	10,758	0.01%
2021/01/29	23	70.44	14	69.75	69.50	9	10,757	0.08%
2021/01/28	3	70.40	11	70.28	70.10	-8	10,723	-0.07%
2021/01/27	5	71.88	6	72.67	71.70	-1	10,696	-0.01%
2021/01/26	4	72.45	10	72.38	72.40	-6	10,631	-0.06%
2021/01/25	7	71.91	0	0.00	72.30	7	10,523	0.07%
2021/01/22	0	0.00	7	69.46	70.80	-7	10,449	-0.07%
2021/01/21	3	69.80	5	68.72	69.00	-2	10,419	-0.02%
2021/01/20	20	69.18	12.1	69.45	69.00	7.9	10,366	0.08%
2021/01/19	0	0.00	1	71.90	71.10	-1	10,298	-0.01%
2021/01/18	3	70.57	2	70.60	71.00	1	10,260	0.01%
2021/01/15	3	74.30	12.2	73.57	72.80	-9.2	10,178	-0.09%
2021/01/14	5	74.20	10	73.89	75.00	-5	10,086	-0.05%
2021/01/13	15	74.65	2	74.65	74.40	13	9,993	0.13%
2021/01/12	3	75.93	28	75.74	74.00	-25	9,929	-0.25%
2021/01/11	51.1	76.31	22	76.51	75.20	29.1	9,768	0.30%
2021/01/08	2	72.10	4.1	72.25	72.30	-2.1	9,356	-0.02%
2021/01/07	4	71.20	2	71.30	71.80	2	9,348	0.02%
2021/01/06	1	69.80	4	70.20	70.90	-3	9,419	-0.03%
2021/01/05	3	72.97	5	72.14	72.00	-2	9,347	-0.02%
2021/01/04	12	72.19	5	72.70	72.80	7	9,352	0.07%
2020/12/31	15	73.03	7	73.47	73.00	8	9,327	0.09%
2020/12/30	20	73.49	4	73.70	73.60	16	9,341	0.17%
2020/12/29	21.1	74.10	8	74.45	73.70	13.1	9,427	0.14%
2020/12/28	57	75.38	23	75.70	75.40	34	9,278	0.37%
2020/12/25	18	73.58	33.1	73.38	73.30	-15.1	8,960	-0.17%
2020/12/24	11	73.26	3	72.97	73.30	8	8,889	0.09%
2020/12/23	7	70.66	28	70.33	72.10	-21	8,725	-0.24%
2020/12/22	20	70.75	16	70.17	68.90	4	8,637	0.05%
2020/12/21	11	70.54	5	71.08	71.20	6	8,554	0.07%
2020/12/18	6	70.78	5	70.80	70.50	1	8,478	0.01%
2020/12/17	8	71.75	15	71.80	71.70	-7	8,411	-0.08%
2020/12/16	17	71.11	4	71.33	71.10	13	8,352	0.16%
2020/12/15	7	72.34	18	70.73	69.70	-11	8,300	-0.13%
2020/12/14	6.1	75.17	17	75.38	74.90	-11	8,106	-0.14%
2020/12/11	14	75.58	49	74.68	75.10	-35	8,011	-0.44%
2020/12/10	22	75.52	51	76.19	74.70	-29	7,749	-0.37%
2020/12/09	46	76.02	34	76.69	76.30	12	7,503	0.16%
2020/12/08	14	74.26	14.7	74.08	75.00	-0.6	7,138	-0.01%
2020/12/07	42	75.20	61.5	75.29	74.50	-19.5	6,914	-0.28%
2020/12/04	57	75.59	55.1	75.65	74.30	1.9	6,522	0.03%
2020/12/03	75	72.68	59.1	71.78	72.20	15.9	5,881	0.27%
2020/12/02	137.4	71.14	112	71.65	72.70	25.3	5,464	0.46%	大買/大賣/
2020/12/01	10	65.13	7	65.73	67.10	3	4,158	0.07%
2020/11/30	1	62.10	16	61.96	61.00	-15	3,549	-0.42%
2020/11/27	0	0.00	4	62.20	61.40	-4	3,496	-0.11%
2020/11/26	5.1	60.43	28	60.18	61.30	-22.9	3,410	-0.67%
2020/11/25	6	59.92	8	60.05	59.40	-2	3,310	-0.06%
2020/11/24	5	61.98	20	61.74	60.50	-15	3,242	-0.46%
2020/11/23	12	60.77	27	60.90	61.00	-15	3,131	-0.48%
2020/11/20	6	59.97	8	59.94	59.70	-2	3,028	-0.07%
2020/11/19	3	59.10	4	59.23	59.40	-1	2,970	-0.03%
2020/11/18	12	59.34	4	59.65	59.20	8	2,950	0.27%
2020/11/17	19	59.78	30	59.85	59.50	-11	2,927	-0.38%
2020/11/16	0	0.00	1	58.30	58.40	-1	2,838	-0.04%
2020/11/13	2	58.15	0	0.00	58.20	2	2,923	0.07%
2020/11/11	7	57.79	2.1	58.32	57.70	5	2,978	0.17%
2020/11/10	1	59.00	8	58.78	58.60	-7	2,951	-0.24%
2020/11/09	6	58.52	1	58.40	58.60	5	2,893	0.17%
2020/11/06	2	57.30	0	0.00	58.00	2	2,928	0.07%
2020/11/05	10	56.30	0	0.00	56.40	10	2,904	0.34%
2020/11/03	0	0.00	5	55.80	56.20	-5	2,948	-0.17%
2020/11/02	5	54.80	0	0.00	54.70	5	2,975	0.17%
2020/10/30	0	0.00	1	55.10	55.00	-1	3,009	-0.03%
2020/10/29	3	55.30	1	54.90	55.60	2	3,134	0.06%
2020/10/28	1	57.00	1	56.40	56.00	0	3,170	0.00%
2020/10/27	0	0.00	1	57.00	56.90	-1	3,231	-0.03%
2020/10/26	1	58.40	3	57.63	57.50	-2	3,242	-0.06%
2020/10/23	3	58.00	0	0.00	58.00	3	3,258	0.09%
2020/10/22	1	57.60	2	57.50	57.60	-1	3,335	-0.03%
2020/10/21	4	58.30	2	58.10	57.60	2	3,376	0.06%
2020/10/20	2	58.50	0	0.00	58.50	2	3,452	0.06%
2020/10/19	3	57.77	2	57.60	58.40	1	3,521	0.03%
2020/10/16	1	57.30	9	57.28	57.00	-8	3,537	-0.23%
2020/10/15	4	58.10	32	57.82	57.80	-28	3,566	-0.79%
2020/10/14	14	59.97	36	59.93	59.30	-22	3,564	-0.62%
2020/10/13	2	58.30	3	59.17	59.20	-1	3,506	-0.03%
2020/10/12	2	58.70	0	0.00	59.10	2	3,571	0.06%
2020/10/08	13.1	58.40	5	58.56	58.40	8.1	3,692	0.22%
2020/10/07	1	58.60	16	57.95	58.40	-15	3,725	-0.40%
2020/10/06	6	57.27	8	57.59	58.00	-2	3,742	-0.05%
2020/10/05	0	0.00	8	55.48	54.70	-8	3,683	-0.22%
2020/09/30	0	0.00	2	54.10	55.00	-2	3,866	-0.05%
2020/09/29	0	0.00	2	54.20	54.60	-2	3,940	-0.05%
2020/09/28	0	0.00	3	53.80	53.70	-3	4,113	-0.07%
2020/09/25	8	52.85	3	52.80	52.90	5	4,194	0.12%
2020/09/24	7	54.17	16	54.03	53.90	-9	4,291	-0.21%
2020/09/23	1	55.60	0	0.00	55.20	1	4,440	0.02%
2020/09/22	3	55.77	3	56.30	56.10	0	4,527	0.00%
2020/09/21	22	56.80	3	56.87	56.80	19	4,535	0.42%
2020/09/18	11	57.06	5	56.80	56.80	6	4,533	0.13%
2020/09/17	7	56.04	2	56.05	56.50	5	4,496	0.11%
2020/09/16	1	55.60	0	0.00	55.00	1	4,420	0.02%
2020/09/15	14	55.06	0	0.00	54.90	14	4,397	0.32%
2020/09/14	0	0.00	1	54.10	54.40	-1	4,406	-0.02%
2020/09/11	0	0.00	1	53.30	53.00	-1	4,436	-0.02%
2020/09/09	0	0.00	9	53.80	53.70	-9	4,490	-0.20%
2020/09/08	4	54.40	10	54.20	53.60	-6	4,520	-0.13%
2020/09/07	1	54.80	3	54.90	54.10	-2	4,602	-0.04%
2020/09/04	6	53.60	4	54.40	54.50	2	4,711	0.04%
2020/09/03	1	54.00	0	0.00	54.10	1	4,775	0.02%
2020/09/02	0	0.00	1	53.50	53.50	-1	5,075	-0.02%
2020/09/01	3	51.80	1	52.40	52.40	2	5,193	0.04%
2020/08/28	1	53.00	1	53.10	52.30	0	5,587	0.00%
2020/08/27	2	53.35	0	0.00	53.10	2	5,621	0.04%
2020/08/26	0	0.00	2	53.20	52.90	-2	5,638	-0.04%
2020/08/25	10	52.50	3	52.87	53.20	7	5,665	0.12%
2020/08/24	4	51.18	0	0.00	51.70	4	5,683	0.07%
2020/08/21	4	51.25	2	51.10	51.00	2	5,746	0.03%
2020/08/20	13	51.28	3	50.90	50.70	10	5,776	0.17%
2020/08/19	15	54.27	190	54.44	53.70	-175	5,740	-3.05%	大賣/鉅額交易
2020/08/18	1	55.80	6	56.00	55.90	-5	5,714	-0.09%
2020/08/17	11	56.95	9	56.69	56.60	2	6,043	0.03%
2020/08/14	4	55.20	9	55.20	55.10	-5	6,014	-0.08%
2020/08/13	0	0.00	3	56.00	55.70	-3	6,023	-0.05%
2020/08/12	6	55.43	7	55.84	56.50	-1	6,058	-0.02%
2020/08/10	2	57.50	0	0.00	57.30	2	6,100	0.03%
2020/08/07	1	58.30	2	58.70	58.20	-1	6,135	-0.02%
2020/08/06	1	59.50	3	59.17	58.90	-2	6,229	-0.03%
2020/08/05	1	59.00	88	58.11	59.30	-87	6,444	-1.35%
2020/08/04	6	58.58	12	58.35	58.30	-6	6,571	-0.09%
2020/08/03	5	60.94	8	60.69	60.30	-3	6,585	-0.05%
2020/07/31	8	60.86	4	60.80	60.80	4	6,608	0.06%
2020/07/30	3	58.93	1	59.10	59.40	2	6,614	0.03%
2020/07/29	2	57.90	17	57.02	58.20	-15	6,730	-0.22%
2020/07/28	1	57.70	4	57.20	56.70	-3	6,793	-0.04%
2020/07/27	3	59.40	3	60.13	59.40	0	6,883	0.00%
2020/07/24	3	61.50	5	61.22	60.50	-2	6,941	-0.03%
2020/07/23	94	60.94	0	0.00	61.80	94	6,936	1.36%
2020/07/22	102	60.18	2	59.90	60.30	100	6,982	1.43%	大買/
2020/07/21	7	59.44	0	0.00	59.30	7	7,298	0.10%
2020/07/20	4	60.03	7	60.11	60.00	-3	7,406	-0.04%
2020/07/17	8	60.26	8	61.24	60.20	0	7,595	0.00%
2020/07/16	0	0.00	2	62.15	61.80	-2	8,100	-0.02%
2020/07/15	28	62.58	23	62.15	61.50	5	8,136	0.06%
2020/07/14	3	61.53	22	61.63	62.00	-19	8,117	-0.23%
2020/07/13	21	61.02	8	61.05	61.40	13	8,128	0.16%
2020/07/10	3	60.17	92	59.80	59.10	-89	8,262	-1.08%
2020/07/09	19	63.38	20	63.02	61.60	-1	8,315	-0.01%
2020/07/08	15	61.07	6	60.67	61.30	9	8,251	0.11%
2020/07/07	24	61.40	10	61.53	61.00	14	8,337	0.17%
2020/07/06	5	60.10	17.3	59.98	60.30	-12.3	8,464	-0.14%
2020/07/03	11	60.56	0	0.00	59.90	11	8,621	0.13%
2020/07/02	6	60.20	6	60.07	60.60	0	8,867	0.00%
2020/07/01	9	58.71	6	58.45	58.90	3	8,967	0.03%
2020/06/30	2	57.15	0	0.00	57.20	2	9,030	0.02%
2020/06/29	17	56.55	0	0.00	56.90	17	9,208	0.18%
2020/06/23	14	57.10	0.1	56.40	56.20	13.9	9,645	0.14%
2020/06/19	0	0.00	1	57.50	57.10	-1	9,993	-0.01%
2020/06/18	12	57.46	2	57.00	57.70	10	10,100	0.10%
2020/06/17	1	58.40	8	58.10	57.60	-7	10,167	-0.07%
2020/06/16	3	58.10	3	58.23	58.10	0	10,407	0.00%
2020/06/15	5	57.38	1	57.40	57.00	4	10,527	0.04%
2020/06/12	6.1	56.55	13	55.95	58.00	-7	10,878	-0.06%
2020/06/11	7	59.76	18.1	58.82	57.70	-11.1	11,071	-0.10%
2020/06/10	14.1	60.74	14	60.84	60.90	0.1	11,061	0.00%
2020/06/09	13.1	61.64	13	60.88	60.90	0.1	11,172	0.00%
2020/06/08	9.1	59.37	4	59.20	59.10	5.1	11,054	0.05%
2020/06/05	24.1	59.14	14	59.29	59.00	10.1	11,014	0.09%
2020/06/04	3	57.13	7	57.23	57.70	-4	10,924	-0.04%
2020/06/03	2	56.60	3.1	56.81	56.60	-1.1	10,936	-0.01%
2020/06/02	91.1	56.18	8	55.80	56.20	83.1	11,090	0.75%
2020/06/01	2	55.40	2	55.75	56.00	0	11,311	0.00%
2020/05/29	6	55.02	1	54.50	54.50	5	11,318	0.04%
2020/05/28	0.1	55.50	1	56.50	55.50	-0.9	11,401	-0.01%
2020/05/27	2	56.70	6	56.47	56.40	-4	11,431	-0.03%
2020/05/26	7.1	56.03	3	56.50	56.00	4.1	11,554	0.04%
2020/05/25	7.1	55.53	0	0.00	56.00	7.1	11,550	0.06%
2020/05/22	20	56.64	33	57.05	56.90	-13	11,550	-0.11%
2020/05/21	7	53.77	0	0.00	54.40	7	11,267	0.06%
2020/05/20	5	53.78	1	53.40	53.30	4	11,270	0.04%
2020/05/19	5	53.38	5	53.44	53.80	0	11,286	0.00%
2020/05/18	6	52.05	1	51.80	51.90	5	11,323	0.04%
2020/05/15	10	51.51	38.4	51.44	51.70	-28.4	11,448	-0.25%
2020/05/14	6	53.30	3	53.47	52.70	3	11,664	0.03%
2020/05/13	12	53.33	20	53.62	54.00	-8	11,683	-0.07%
2020/05/12	29	54.24	12	54.47	53.40	17	11,704	0.15%
2020/05/11	22	57.89	4	57.30	57.20	18	11,743	0.15%
2020/05/08	6	57.43	15	57.87	58.10	-9	11,699	-0.08%
2020/05/07	6	56.93	5	57.14	56.90	1	11,649	0.01%
2020/05/06	2	57.35	1	56.90	56.80	1	11,693	0.01%
2020/05/05	3	57.73	21	57.94	57.40	-18	11,743	-0.15%
2020/05/04	14	56.71	9	56.71	57.20	5	11,784	0.04%
2020/04/30	27	57.66	7	57.30	57.20	20	11,807	0.17%
2020/04/29	7	56.87	12	56.51	56.20	-5	11,813	-0.04%
2020/04/28	5	57.20	2	57.05	56.70	3	11,869	0.03%
2020/04/27	24.2	57.00	3	56.90	57.20	21.2	11,965	0.18%
2020/04/24	33	57.15	35	56.97	56.50	-2	11,927	-0.02%
2020/04/23	2	55.35	3	55.33	55.70	-1	11,683	-0.01%
2020/04/22	17	54.87	15	54.65	55.00	2	11,628	0.02%
2020/04/21	62	57.30	76	57.37	56.10	-14	11,493	-0.12%
2020/04/20	3	53.90	0	0.00	53.90	3	11,038	0.03%
2020/04/17	13.1	53.52	14	53.66	52.90	-0.9	11,337	-0.01%
2020/04/16	12	52.98	11	53.17	52.80	1	11,336	0.01%
2020/04/15	14.1	53.16	7	53.17	52.90	7.1	11,646	0.06%
2020/04/14	9	51.49	11	51.23	51.00	-2	11,872	-0.02%
2020/04/13	0	0.00	20	51.80	51.00	-20	11,844	-0.17%
2020/04/10	29	51.56	4	51.40	52.00	25	11,795	0.21%
2020/04/09	9	51.80	7	51.60	51.50	2	11,748	0.02%
2020/04/08	11	49.95	13	49.36	50.90	-2	11,626	-0.02%
2020/04/07	3	48.43	16	49.00	49.35	-13	11,433	-0.11%
2020/04/06	9	44.57	20	44.35	46.60	-11	11,170	-0.10%
2020/04/01	5	41.22	7	41.63	42.40	-2	11,199	-0.02%
2020/03/31	25	42.81	8	43.09	41.75	17	11,102	0.15%
2020/03/30	42	42.61	36	42.59	43.15	6	11,009	0.05%
2020/03/27	33	46.60	9.1	46.16	45.55	24	10,912	0.22%
2020/03/26	14	46.18	3	45.72	46.10	11	10,825	0.10%
2020/03/25	27	45.08	7	45.06	45.75	20	10,848	0.18%
2020/03/24	1	40.85	4	40.93	41.60	-3	10,947	-0.03%
2020/03/23	29	38.60	6	38.18	38.20	23	10,985	0.21%
2020/03/20	35	41.72	8	42.16	42.30	27	11,089	0.24%
2020/03/19	5	40.00	5	40.04	39.35	0	11,195	0.00%
2020/03/18	25	44.61	8	45.40	43.70	17	11,306	0.15%
2020/03/17	14.1	49.53	0	0.00	48.55	14.1	11,085	0.13%
2020/03/16	9	56.46	3	57.13	53.90	6	11,159	0.05%
2020/03/13	21	55.69	14	56.06	58.20	7	11,342	0.06%
2020/03/12	14	62.41	3	65.40	61.40	11	11,280	0.10%
2020/03/11	7	69.06	3	69.60	67.30	4	11,172	0.04%
2020/03/10	24	69.22	8	69.03	70.20	16	11,095	0.14%
2020/03/09	2	70.60	6	72.53	69.20	-4	10,922	-0.04%
2020/03/06	30	73.97	37	73.30	72.90	-7	10,766	-0.07%
2020/03/05	2	73.65	57	73.56	73.50	-55	10,585	-0.52%
2020/03/04	1	69.60	1	69.60	69.50	0	10,336	0.00%
2020/03/03	8	70.10	4	70.00	70.00	4	10,290	0.04%
2020/03/02	5	65.46	40.1	66.48	66.10	-35.1	10,160	-0.34%
2020/02/27	18	69.42	1.3	67.25	67.20	16.7	10,060	0.17%
2020/02/26	1	71.50	1	72.10	71.50	0	9,885	0.00%
2020/02/25	14.2	70.61	9	71.84	72.30	5.2	9,851	0.05%
2020/02/24	5	71.82	1.1	72.67	71.70	4	9,777	0.04%
2020/02/21	3	72.10	2.1	71.99	71.70	1	9,756	0.01%
2020/02/20	1	72.30	2	72.35	72.30	-1	9,761	-0.01%
2020/02/19	3	71.27	3	71.63	71.70	0	9,814	0.00%
2020/02/18	17	72.52	9.2	71.82	71.30	7.8	9,716	0.08%
2020/02/17	28	75.92	30	75.57	74.20	-2	9,582	-0.02%
2020/02/14	2	74.55	5	74.96	75.80	-3	9,316	-0.03%
2020/02/13	7	75.57	15	75.69	74.50	-8	9,360	-0.09%
2020/02/12	13.2	76.10	13	75.85	75.20	0.2	9,328	0.00%
2020/02/11	4	74.15	10.1	73.66	73.90	-6.1	9,049	-0.07%
2020/02/10	4	71.90	3	71.00	72.20	1	8,942	0.01%
2020/02/07	20	73.78	3	72.40	72.20	17	8,887	0.19%
2020/02/06	6.3	74.49	8	74.58	74.60	-1.8	8,852	-0.02%
2020/02/05	5.1	73.55	14	73.87	74.00	-8.9	8,722	-0.10%
2020/02/04	10	72.07	5	71.58	71.90	5	8,541	0.06%
2020/02/03	9	69.49	12	69.46	71.60	-3	8,433	-0.04%
2020/01/31	21	70.49	3	69.43	70.70	18	8,262	0.22%
2020/01/30	1	73.00	16	70.84	69.00	-15	8,099	-0.19%
2020/01/20	6	76.02	22	76.29	76.00	-16	7,900	-0.20%
2020/01/17	5	76.02	4	75.78	75.10	1	7,801	0.01%
2020/01/16	4	75.05	3	74.77	74.90	1	7,684	0.01%
2020/01/15	2	74.65	10	75.27	74.20	-8	7,576	-0.11%
2020/01/14	3	75.73	5	75.58	75.90	-2	7,470	-0.03%
2020/01/13	19	74.95	36	74.64	76.00	-17	7,378	-0.23%
2020/01/10	20	72.54	21	71.52	73.00	-1	6,952	-0.01%
2020/01/09	31	73.44	67	72.95	71.20	-36	6,765	-0.53%
2020/01/08	80	71.93	43	71.62	71.40	37	6,350	0.58%
2020/01/07	10	67.00	19	67.14	69.10	-9	5,876	-0.15%
2020/01/06	3	68.80	3	68.80	67.70	0	5,744	0.00%
2020/01/03	27	68.86	34	68.72	69.30	-7	5,682	-0.12%
2020/01/02	23	70.61	23	70.55	70.30	0	5,568	0.00%
2019/12/31	3	68.10	12	68.48	68.70	-9	5,353	-0.17%
2019/12/30	10	68.40	20	68.55	68.30	-10	5,289	-0.19%
2019/12/27	20	72.21	18	70.24	70.40	2	5,192	0.04%
2019/12/26	2	69.20	11	69.06	69.70	-9	4,897	-0.18%
2019/12/25	7	69.59	3	69.27	69.60	4	4,828	0.08%
2019/12/24	10	68.45	6	68.67	69.50	4	4,736	0.08%
2019/12/23	9	67.78	17	67.80	66.80	-8	4,598	-0.17%
2019/12/20	29	69.26	7	69.46	68.50	22	4,461	0.49%
2019/12/19	10	68.28	6	68.48	68.20	4	4,320	0.09%
2019/12/18	11	67.90	5	68.18	66.80	6	4,084	0.15%
2019/12/17	7	68.41	11	68.94	68.10	-4	3,910	-0.10%
2019/12/16	11	66.21	6	66.00	67.80	5	3,704	0.13%
2019/12/13	13	62.99	7	62.86	63.40	6	3,368	0.18%
2019/12/12	23	61.50	13	61.53	61.50	10	3,135	0.32%
2019/12/11	21	61.06	14	60.91	61.50	7	2,982	0.23%
2019/12/10	6	57.03	6	58.42	59.20	0	2,629	0.00%
2019/12/09	4	54.98	6	55.17	56.00	-2	2,321	-0.09%
2019/12/06	5	53.82	3	54.20	54.00	2	2,192	0.09%
2019/12/05	0	0.00	13	52.72	53.00	-13	2,100	-0.62%
2019/12/04	0	0.00	1	50.70	50.90	-1	2,089	-0.05%
2019/12/03	4	50.98	0	0.00	51.30	4	2,138	0.19%
2019/12/02	0	0.00	1	50.20	50.60	-1	2,157	-0.05%
2019/11/29	4	51.83	2	51.60	51.80	2	2,189	0.09%
2019/11/28	2	52.00	0	0.00	52.00	2	2,266	0.09%
2019/11/27	0	0.00	1	52.40	52.50	-1	2,271	-0.04%
2019/11/26	2	52.00	0	0.00	52.10	2	2,274	0.09%
2019/11/25	2	52.60	0	0.00	51.80	2	2,272	0.09%
2019/11/22	1	52.80	1	53.10	52.80	0	2,282	0.00%
2019/11/21	3	52.77	1	53.20	52.70	2	2,278	0.09%
2019/11/20	1	54.00	0	0.00	52.90	1	2,283	0.04%
2019/11/19	2	53.90	3	54.00	54.30	-1	2,248	-0.04%
2019/11/18	5	53.58	12	53.57	53.90	-7	2,203	-0.32%
2019/11/15	2	52.15	0	0.00	52.00	2	2,119	0.09%
2019/11/14	5	52.40	2	52.75	51.70	3	2,109	0.14%
2019/11/13	3	53.00	8	53.51	53.80	-5	2,070	-0.24%
2019/11/12	13	53.32	1	53.10	52.90	12	2,028	0.59%
2019/11/11	1	53.00	4	53.13	52.60	-3	1,916	-0.16%
2019/11/08	2	52.00	4	52.60	52.00	-2	1,817	-0.11%
2019/11/07	2	51.50	0	0.00	51.70	2	1,821	0.11%
2019/11/06	3	51.90	2	51.75	52.20	1	1,835	0.05%
2019/11/05	6	51.67	2	51.40	52.70	4	1,828	0.22%
2019/11/04	2	50.70	0	0.00	50.70	2	1,803	0.11%
2019/11/01	0	0.00	1	50.50	50.00	-1	1,839	-0.05%
2019/10/31	1	51.70	1	50.90	50.60	0	1,932	0.00%
2019/10/30	1	51.40	0	0.00	51.60	1	1,967	0.05%
2019/10/18	5	49.55	0	0.00	50.40	5	2,772	0.18%
2019/10/03	0	0.00	2	49.83	49.95	-2	3,701	-0.05%
2019/09/27	0	0.00	4	50.58	50.30	-4	3,941	-0.10%
2019/09/24	2	54.10	1	52.20	52.40	1	3,948	0.03%
2019/09/23	3	53.23	7	52.69	53.40	-4	3,874	-0.10%
2019/09/19	0	0.00	3	52.30	51.80	-3	3,944	-0.08%
2019/09/18	2	52.40	15	52.70	52.40	-13	3,966	-0.33%
2019/09/17	3	52.60	0	0.00	52.60	3	4,049	0.07%
2019/09/16	2	51.50	0	0.00	51.50	2	4,079	0.05%
2019/09/09	0	0.00	1	50.80	50.80	-1	4,042	-0.02%
2019/09/06	2	52.00	50	51.90	51.60	-48	4,026	-1.19%
2019/09/05	2	52.10	4	52.15	51.80	-2	3,993	-0.05%
2019/09/03	1	51.30	2	51.25	51.60	-1	3,933	-0.03%
2019/09/02	0	0.00	2	51.10	52.00	-2	3,881	-0.05%
2019/08/30	0	0.00	1	48.95	48.70	-1	3,799	-0.03%
2019/08/29	2	49.20	0	0.00	48.80	2	3,796	0.05%
2019/08/28	0	0.00	4	48.48	48.60	-4	3,815	-0.10%
2019/08/27	0	0.00	10	48.35	48.35	-10	3,812	-0.26%
2019/08/26	1	48.60	20	48.10	48.10	-19	3,790	-0.50%
2019/08/23	33	49.60	1	49.80	49.60	32	3,781	0.85%
2019/08/22	0	0.00	5	48.95	48.70	-5	3,762	-0.13%
2019/08/19	3	48.30	0	0.00	48.40	3	3,734	0.08%
2019/08/16	2	47.70	0	0.00	47.90	2	3,750	0.05%
2019/08/15	1	47.50	0	0.00	47.65	1	3,751	0.03%
2019/08/14	9	48.38	0	0.00	48.40	9	3,760	0.24%
2019/08/13	1	47.20	1	47.40	47.15	0	3,768	0.00%
2019/08/07	4	50.30	11	48.79	48.50	-7	3,899	-0.18%
2019/08/05	0	0.00	1	49.90	49.20	-1	3,881	-0.03%
2019/08/02	6	52.10	2	50.25	50.30	4	3,905	0.10%
2019/08/01	9	53.20	2	53.15	53.20	7	3,901	0.18%
2019/07/31	1	53.10	1	52.60	52.90	0	3,919	0.00%
2019/07/30	7	53.21	2	53.60	53.30	5	3,907	0.13%
2019/07/29	3	54.73	6	55.02	55.00	-3	3,903	-0.08%
2019/07/26	1	53.10	0	0.00	53.30	1	3,932	0.03%
2019/07/25	0	0.00	1	53.00	53.70	-1	3,954	-0.03%
2019/07/24	5	52.58	4	52.60	52.20	1	3,949	0.03%
2019/07/23	4	52.35	4	52.68	51.70	0	3,904	0.00%
2019/07/19	9	49.91	6	49.88	50.90	3	3,977	0.08%
2019/07/18	0	0.00	2	49.45	49.00	-2	4,037	-0.05%
2019/07/15	3	52.40	6	52.28	52.20	-3	4,331	-0.07%
2019/07/12	1	52.90	8	51.99	52.70	-7	4,230	-0.17%
2019/07/11	2	51.20	2	51.90	51.60	0	4,128	0.00%
2019/07/10	0	0.00	3	50.00	50.50	-3	3,999	-0.08%
2019/07/09	4	50.24	5	50.61	49.60	-1	3,946	-0.03%
2019/07/08	3	49.05	96	48.85	48.90	-93	3,761	-2.47%
2019/07/05	84	47.92	31	47.22	48.70	53	3,671	1.44%
2019/07/04	15	45.85	0	0.00	45.60	15	3,546	0.42%
2019/07/03	0	0.00	2	44.85	44.85	-2	3,553	-0.06%
2019/07/01	2	45.80	0	0.00	45.90	2	3,606	0.06%
2019/06/28	0	0.00	48	44.95	44.80	-48	3,578	-1.34%
2019/06/27	80	46.55	80	45.51	45.55	0	3,572	0.00%
2019/06/26	66	45.74	60	46.35	45.80	6	3,521	0.17%
2019/06/25	1	44.90	0	0.00	44.95	1	3,433	0.03%
2019/06/24	19	45.79	2	45.65	45.65	17	3,391	0.50%
2019/06/21	10	42.60	1	42.90	43.60	9	3,266	0.28%
2019/06/19	0	0.00	1	41.80	41.95	-1	3,197	-0.03%
2019/06/17	1	40.90	0	0.00	40.90	1	3,212	0.03%
2019/06/14	5	41.20	0	0.00	41.10	5	3,261	0.15%
2019/06/12	0	0.00	2	41.43	41.55	-2	3,267	-0.06%
2019/06/11	0	0.00	1	41.30	41.15	-1	3,264	-0.03%
2019/06/10	1	40.05	0	0.00	40.50	1	3,253	0.03%
2019/06/04	17	40.67	9	40.10	40.10	8	3,234	0.25%
2019/05/31	4	42.34	0	0.00	42.25	4	3,191	0.13%
2019/05/30	1	41.90	0	0.00	41.90	1	3,180	0.03%
2019/05/29	3	41.72	0	0.00	41.65	3	3,179	0.09%
2019/05/28	2	42.65	0	0.00	42.50	2	3,176	0.06%
2019/05/24	2	42.10	0	0.00	41.90	2	3,162	0.06%
2019/05/23	6	41.45	0	0.00	41.55	6	3,153	0.19%
2019/05/21	1	43.20	0	0.00	43.25	1	3,131	0.03%
2019/05/20	2	42.45	0	0.00	42.00	2	3,122	0.06%
2019/05/17	7	44.95	0	0.00	43.80	7	3,091	0.23%
2019/05/16	3	46.62	4	47.25	45.80	-1	3,032	-0.03%
2019/05/15	4	48.25	10.2	48.40	48.00	-6.2	2,994	-0.21%
2019/05/14	18	46.61	5	45.87	48.30	13	2,933	0.44%
2019/05/13	7	47.97	0	0.00	47.60	7	2,871	0.24%
2019/05/10	7	48.44	5	48.90	48.85	2	2,839	0.07%
2019/05/09	9	47.90	20	47.82	48.20	-11	2,769	-0.40%
2019/05/08	10	49.35	0	0.00	49.75	10	2,667	0.37%
2019/05/07	0	0.00	1	49.90	49.90	-1	2,605	-0.04%
2019/05/06	6	50.01	0	0.00	49.25	6	2,536	0.24%
2019/05/03	43	52.23	37	51.67	51.80	6	2,436	0.25%
2019/05/02	1	49.75	5	50.22	50.50	-4	2,284	-0.18%
2019/04/30	13	49.41	8	49.01	50.00	5	2,204	0.23%
2019/04/29	1	47.20	15	48.62	47.15	-14	2,094	-0.67%
2019/04/26	11	50.87	1	50.60	49.75	10	1,979	0.51%
2019/04/25	9	50.11	8	50.27	50.20	1	1,844	0.05%
2019/04/24	7	48.69	16	47.68	48.85	-9	1,674	-0.54%
2019/04/23	55	46.76	14	47.65	47.90	41	1,535	2.67%
2019/04/22	33	46.63	24.1	47.19	48.00	9	1,362	0.66%
2019/04/19	0	0.00	229.1	43.82	44.40	-229.1	1,110	-20.63%	大賣/鉅額交易
2019/04/18	1	41.35	0	0.00	41.35	1	958	0.10%
2019/04/17	200	41.93	8	42.55	42.55	192	945	20.30%	大買/鉅額交易
2019/04/16	5	41.51	0	0.00	41.75	5	908	0.55%
2019/04/15	3	40.82	0	0.00	40.70	3	892	0.34%
2019/04/12	3	41.20	0	0.00	40.90	3	884	0.34%
2019/04/11	3	42.03	0	0.00	42.00	3	870	0.34%
2019/04/10	1	42.90	3	42.87	42.65	-2	859	-0.23%
2019/04/09	10	43.75	2	42.80	43.30	8	843	0.95%
2019/04/08	2	42.08	3.1	42.96	43.70	-1.1	805	-0.13%
2019/04/03	1	40.30	0	0.00	40.35	1	721	0.14%
2019/04/02	10	40.38	0	0.00	40.15	10	708	1.41%
2019/03/29	2	39.85	2	39.90	39.85	0	683	0.00%
2019/03/26	2	39.35	0	0.00	39.30	2	671	0.30%
2019/03/25	5	39.62	0	0.00	39.75	5	672	0.74%
2019/03/22	2	40.50	4	40.08	40.15	-2	672	-0.30%
2019/03/21	5	39.94	0	0.00	39.95	5	665	0.75%
2019/03/20	11	39.38	0	0.00	39.50	11	650	1.69%
2019/03/19	16.1	39.36	0	0.00	39.30	16.1	642	2.50%
2019/03/18	2	41.20	4	41.75	41.25	-2	597	-0.33%
2019/03/15	0	0.00	1	41.65	41.50	-1	602	-0.17%
2019/03/11	0	0.00	1	43.00	42.90	-1	747	-0.13%
2019/03/05	1	42.70	0	0.00	42.70	1	833	0.12%
2019/02/27	0	0.00	5	43.35	43.55	-5	839	-0.60%
2019/02/26	4	43.70	0	0.00	43.95	4	833	0.48%
2019/02/25	1	43.80	0	0.00	43.70	1	829	0.12%
2019/02/22	0	0.00	2	43.70	43.50	-2	847	-0.24%
2019/02/21	0	0.00	1	43.20	43.35	-1	848	-0.12%
2019/02/19	1	44.00	0	0.00	43.80	1	851	0.12%
2019/02/18	0	0.00	1	43.00	43.60	-1	840	-0.12%
2019/02/14	14	43.16	9	43.19	43.10	5	865	0.58%
2019/02/13	11	41.69	1	43.45	43.80	10	854	1.17%
2019/02/12	10	41.10	0	0.00	41.35	10	837	1.19%
2019/01/25	1	42.05	0	0.00	41.55	1	900	0.11%
2019/01/24	8	42.91	0	0.00	42.00	8	904	0.88%
2019/01/23	0	0.00	1	41.35	42.00	-1	899	-0.11%
2019/01/21	2	41.50	0	0.00	41.55	2	911	0.22%
2019/01/14	1	40.20	0	0.00	40.20	1	966	0.10%
2019/01/11	0	0.00	1	40.50	40.20	-1	975	-0.10%
2019/01/09	3	40.55	2	40.90	40.70	1	996	0.10%
2019/01/08	0	0.00	1	39.75	40.15	-1	1,001	-0.10%
2019/01/04	2	38.40	0	0.00	38.60	2	1,044	0.19%
2019/01/03	1	39.10	0	0.00	39.00	1	1,098	0.09%
2018/12/27	1	40.20	0	0.00	39.85	1	1,154	0.09%
2018/12/26	20	40.60	0	0.00	39.55	20	1,159	1.73%
2018/12/24	4	39.50	0	0.00	40.10	4	1,162	0.34%
2018/12/22	1	39.40	0	0.00	39.30	1	1,162	0.09%
2018/12/21	0	0.00	1	39.20	39.75	-1	1,168	-0.09%
2018/12/20	1	39.55	0	0.00	39.10	1	1,173	0.09%
2018/12/18	0	0.00	5	39.70	39.80	-5	1,186	-0.42%
2018/12/17	0	0.00	3	40.63	40.50	-3	1,190	-0.25%
2018/12/14	2	40.90	1	40.80	40.90	1	1,198	0.08%
2018/12/06	4	43.51	0	0.00	42.40	4	1,226	0.33%
2018/12/04	1	45.10	0	0.00	45.30	1	1,179	0.08%
2018/12/03	0	0.00	1.1	42.74	43.50	-1.1	1,141	-0.09%
2018/11/30	5	41.25	0	0.00	39.80	5	1,130	0.44%
2018/11/28	0	0.00	2	40.90	41.40	-2	1,169	-0.17%
2018/11/27	2	40.78	0	0.00	41.10	2	1,162	0.17%
2018/11/26	0	0.00	3	40.53	41.00	-3	1,159	-0.26%
2018/11/22	0	0.00	1	40.95	40.40	-1	1,161	-0.09%
2018/11/20	2	40.25	1	40.05	40.15	1	1,180	0.08%
2018/11/19	0	0.00	1	40.35	40.45	-1	1,178	-0.08%
2018/11/16	0	0.00	1	39.00	39.00	-1	1,178	-0.08%
2018/11/15	2	39.05	1	38.90	39.00	1	1,187	0.08%
2018/11/13	0	0.00	1	37.60	37.60	-1	1,217	-0.08%
2018/11/08	0	0.00	2	36.80	37.10	-2	1,250	-0.16%
2018/11/02	1	39.25	5	38.54	38.55	-4	1,348	-0.30%
2018/10/24	1	39.00	0	0.00	38.55	1	1,519	0.07%
2018/10/19	0	0.00	2	39.35	39.50	-2	1,519	-0.13%
2018/10/15	2	40.00	0	0.00	40.00	2	1,659	0.12%
2018/10/11	7	41.00	1	41.50	41.00	6	1,666	0.36%
2018/10/09	5	45.65	0	0.00	45.55	5	1,626	0.31%
2018/10/05	0.1	46.50	1	46.00	46.00	-1	1,619	-0.06%
2018/10/03	0	0.00	1	49.70	48.60	-1	1,669	-0.06%
2018/09/28	5	49.30	0	0.00	49.10	5	1,771	0.28%
2018/09/25	1	50.50	0	0.00	50.30	1	1,804	0.06%
2018/09/14	0	0.00	4	50.30	50.70	-4	1,856	-0.22%
2018/09/07	2	50.10	0	0.00	49.75	2	1,896	0.11%
2018/09/06	2	51.85	1	52.29	51.60	1	1,895	0.05%
2018/09/05	1	53.41	4	53.35	52.80	-3	1,924	-0.15%
2018/09/04	0	0.00	1	51.30	51.00	-1	1,913	-0.05%
2018/08/31	1	52.00	1	52.00	52.30	0	1,918	0.00%
2018/08/30	1	52.30	0	0.00	52.30	1	1,930	0.05%
2018/08/28	1	52.80	5	53.00	52.40	-4	1,960	-0.20%
2018/08/27	0	0.00	4	51.28	51.60	-4	1,945	-0.21%
2018/08/23	1	50.20	3	50.50	50.30	-2	2,111	-0.09%
2018/08/22	1	49.60	0	0.00	49.55	1	2,140	0.05%
2018/08/21	3	48.33	2	48.05	48.55	1	2,138	0.05%
2018/08/20	4	48.81	2	48.78	48.80	2	2,126	0.09%
2018/08/17	0	0.00	1	51.60	50.70	-1	2,104	-0.05%
2018/08/16	1	50.80	0	0.00	51.60	1	2,100	0.05%
2018/08/14	1	51.80	0	0.00	51.60	1	2,076	0.05%
2018/08/13	5	51.16	0	0.00	51.80	5	2,072	0.24%
2018/08/10	2	55.90	0	0.00	54.70	2	2,012	0.10%
2018/08/07	2	57.85	1	58.00	57.70	1	2,073	0.05%
2018/08/06	0	0.00	3	57.20	57.40	-3	2,111	-0.14%
2018/08/03	0	0.00	2	57.00	57.40	-2	2,102	-0.10%
2018/08/02	2	55.60	3.1	56.47	56.30	-1.1	2,038	-0.05%
2018/07/30	1	53.00	0	0.00	52.90	1	2,227	0.04%
2018/07/27	0	0.00	3	53.80	53.70	-3	2,223	-0.13%
2018/07/26	2	54.10	1	53.70	54.00	1	2,237	0.04%
2018/07/25	0	0.00	3	54.30	54.20	-3	2,250	-0.13%
2018/07/24	4	51.55	11.2	52.67	53.90	-7.2	2,240	-0.32%
2018/07/23	4.2	51.93	6	51.42	50.40	-1.9	2,185	-0.08%
2018/07/20	2	54.75	12	54.14	53.20	-10	2,146	-0.47%
2018/07/19	0	0.00	3	55.77	54.80	-3	2,117	-0.14%
2018/07/18	1	56.30	0	0.00	56.40	1	2,110	0.05%
2018/07/17	1	58.00	3	57.20	57.00	-2	2,106	-0.09%
2018/07/13	0	0.00	3	58.23	58.20	-3	2,113	-0.14%
2018/07/12	1	57.90	3	57.87	58.10	-2	2,125	-0.09%
2018/07/11	12.2	58.13	2	58.25	58.10	10.2	2,141	0.47%
2018/07/06	2	65.30	2	64.80	65.10	0	2,045	0.00%
2018/07/05	1	66.20	2	66.70	66.40	-1	2,076	-0.05%
2018/07/04	3	66.83	2	67.00	66.90	1	2,071	0.05%
2018/07/03	2	67.15	0	0.00	67.00	2	2,086	0.10%
2018/07/02	1	67.80	6	68.03	67.80	-5	2,078	-0.24%
2018/06/28	2	64.75	0	0.00	65.00	2	2,041	0.10%
2018/06/25	3	66.50	1	66.50	66.30	2	2,051	0.10%
2018/06/22	1	66.80	0	0.00	66.50	1	2,073	0.05%
2018/06/20	5	67.26	0	0.00	67.80	5	2,127	0.24%
2018/06/14	1	68.30	0	0.00	68.10	1	2,117	0.05%
2018/06/13	1	68.80	9	69.02	68.50	-8	2,106	-0.38%
2018/06/12	6	68.15	1	68.20	67.90	5	2,091	0.24%
2018/06/08	2	66.90	1	67.30	66.80	1	2,083	0.05%
2018/06/07	3	67.60	0	0.00	67.00	3	2,145	0.14%
2018/06/06	0	0.00	5	67.92	67.30	-5	2,158	-0.23%
2018/06/05	1	66.90	0	0.00	66.90	1	2,167	0.05%
2018/05/31	8	67.38	19	67.73	67.60	-11	2,237	-0.49%
2018/05/30	1	65.00	2	64.05	64.90	-1	2,110	-0.05%
2018/05/25	2	63.80	0	0.00	63.80	2	2,088	0.10%
2018/05/24	2	63.35	1	63.10	63.80	1	2,087	0.05%
2018/05/21	2	62.40	1	63.00	63.10	1	2,142	0.05%
2018/05/18	4	62.18	0	0.00	61.80	4	2,143	0.19%
2018/05/17	1	62.70	0	0.00	62.60	1	2,160	0.05%
2018/05/16	3	63.33	4	63.93	63.20	-1	2,142	-0.05%
2018/05/15	2	60.95	4	60.98	60.80	-2	2,111	-0.09%
2018/05/14	1	61.00	12	60.53	60.70	-11	2,178	-0.50%
2018/05/10	0	0.00	1	63.60	63.60	-1	2,118	-0.05%
2018/05/09	4	62.43	2	62.85	63.10	2	2,113	0.09%
2018/05/08	29	64.44	22	65.10	63.90	7	2,070	0.34%
2018/05/07	2	70.60	9	70.70	70.20	-7	1,905	-0.37%
2018/05/04	4	71.08	0	0.00	71.10	4	1,973	0.20%
2018/05/03	2	71.55	0	0.00	71.10	2	1,991	0.10%
2018/05/02	1	73.10	3	72.90	72.60	-2	2,011	-0.10%
2018/04/26	3	70.77	0	0.00	70.70	3	2,129	0.14%
2018/04/24	12	72.19	2	71.30	71.90	10	2,237	0.45%
2018/04/23	0	0.00	2	73.20	73.30	-2	2,252	-0.09%
2018/04/20	0	0.00	1	74.20	74.00	-1	2,266	-0.04%
2018/04/19	2	74.10	0	0.00	74.10	2	2,265	0.09%
2018/04/18	1	74.00	2	74.20	74.20	-1	2,274	-0.04%
2018/04/17	9	74.09	4	74.48	73.90	5	2,270	0.22%
2018/04/16	0	0.00	4	76.00	75.50	-4	2,289	-0.17%
2018/04/13	0	0.00	6	76.63	76.40	-6	2,310	-0.26%
2018/04/12	1	76.50	1	76.60	76.60	0	2,323	0.00%
2018/04/11	1	76.30	1	77.00	76.30	0	2,342	0.00%
2018/04/10	1	75.70	0	0.00	75.60	1	2,310	0.04%
2018/04/09	1	75.40	0	0.00	75.60	1	2,367	0.04%
2018/04/03	6	74.95	1	75.00	75.00	5	2,385	0.21%
2018/04/02	10	75.39	0	0.00	75.30	10	2,399	0.42%
2018/03/31	3	75.70	0	0.00	75.60	3	2,438	0.12%
2018/03/30	4	75.40	0	0.00	75.50	4	2,481	0.16%
2018/03/28	0	0.00	3	75.07	75.20	-3	2,750	-0.11%
2018/03/27	11	75.51	2	75.70	75.20	9	2,758	0.33%
2018/03/26	3	75.07	2	75.20	75.00	1	2,752	0.04%
2018/03/23	7	73.14	7	73.16	73.30	0	2,733	0.00%
2018/03/21	2	74.70	1	74.80	74.70	1	2,787	0.04%
2018/03/20	1	74.60	0	0.00	74.60	1	2,813	0.04%
2018/03/19	1	76.10	0	0.00	75.30	1	2,820	0.04%
2018/03/16	4	75.90	4	76.15	75.70	0	2,824	0.00%
2018/03/15	2	74.65	5	75.14	75.20	-3	2,803	-0.11%
2018/03/14	1	75.20	2	75.45	75.50	-1	2,804	-0.04%
2018/03/13	6	75.90	5	74.50	76.00	1	2,840	0.04%
2018/03/12	2	74.25	1	74.70	73.80	1	2,810	0.04%
2018/03/09	8	74.90	1	74.90	74.50	7	2,819	0.25%
2018/03/08	9	74.29	2	73.85	74.20	7	2,856	0.25%
2018/03/07	0	0.00	1	71.80	71.60	-1	2,779	-0.04%
2018/03/05	0	0.00	5	72.32	71.50	-5	2,931	-0.17%
2018/03/01	1	73.60	0	0.00	73.40	1	3,014	0.03%
2018/02/26	1	73.40	0	0.00	73.40	1	3,036	0.03%
2018/02/21	1	72.40	2	73.10	73.90	-1	3,261	-0.03%
2018/02/12	0	0.00	1	71.50	71.60	-1	3,240	-0.03%
2018/02/09	0	0.00	4	69.90	71.00	-4	3,264	-0.12%
2018/02/08	1	70.00	0	0.00	70.30	1	3,264	0.03%
2018/02/07	0	0.00	5	70.20	69.90	-5	3,267	-0.15%
2018/02/06	4	69.18	2	68.75	68.00	2	3,273	0.06%
2018/02/05	10	71.20	0	0.00	71.20	10	3,284	0.30%
2018/02/02	0	0.00	2	72.20	72.20	-2	3,343	-0.06%
2018/01/31	2	72.00	0	0.00	71.90	2	3,586	0.06%
2018/01/30	1	72.00	1	72.30	72.00	0	3,650	0.00%
2018/01/29	2	72.05	4	71.90	72.50	-2	3,649	-0.05%
2018/01/25	1	75.50	1	75.50	75.30	0	3,604	0.00%
2018/01/24	8	75.60	2	75.50	75.80	6	3,639	0.16%
2018/01/23	0	0.00	2	75.45	75.30	-2	3,651	-0.05%
2018/01/22	10	75.76	3	75.87	75.90	7	3,656	0.19%
2018/01/19	7	74.67	1	74.90	74.90	6	3,738	0.16%
2018/01/18	0	0.00	9	73.50	73.20	-9	3,715	-0.24%
2018/01/15	1	72.90	0	0.00	72.80	1	3,749	0.03%
2018/01/12	0	0.00	1	72.50	72.50	-1	3,800	-0.03%
2018/01/11	2	71.55	2	71.55	71.30	0	3,846	0.00%
2018/01/10	0	0.00	18	72.17	71.00	-18	3,946	-0.46%
2018/01/09	3	72.93	5	73.50	73.20	-2	4,239	-0.05%
2018/01/05	0	0.00	7	74.07	73.60	-7	4,330	-0.16%
2018/01/04	2	73.60	7	73.76	74.00	-5	4,354	-0.11%
2018/01/03	11	74.13	11	73.55	73.80	0	4,397	0.00%
2018/01/02	2	70.80	0	0.00	71.80	2	4,545	0.04%