力山 (1515)-國泰-台中券商分點個股進出

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

力山

(1515)

可現股當沖

股價
46.15
漲跌
▲0.30
漲幅
+0.65%
成交量
1,078張
產業
上市電機機械類股
346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

力山 (1515)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/06/12	1	45.35	2.1	45.50	46.15	-1.1	1,706	-0.06%
2024/06/11	12	46.25	6	47.00	45.85	6	1,718	0.35%
2024/06/07	19	46.57	12.2	46.80	46.50	6.8	1,737	0.39%
2024/06/06	2	45.00	5	45.45	45.45	-3	1,782	-0.17%
2024/06/05	3.1	45.25	6	45.57	45.15	-2.9	1,857	-0.16%
2024/06/04	6.1	45.60	0	0.00	45.55	6.1	1,874	0.33%
2024/06/03	3	46.07	1	46.80	45.90	2	1,898	0.11%
2024/05/31	2	46.20	3	46.20	46.10	-1	1,914	-0.05%
2024/05/30	1	45.70	1	46.10	45.40	0	1,931	0.00%
2024/05/28	0	0.00	1	45.80	45.65	-1	1,940	-0.05%
2024/05/27	0	45.25	1	45.19	45.15	-1	1,951	-0.05%
2024/05/24	2.3	44.09	8	44.09	44.55	-5.7	1,958	-0.29%
2024/05/23	15	44.80	2	45.13	44.40	13	1,960	0.66%
2024/05/22	12.3	45.89	2	45.85	45.80	10.3	1,966	0.52%
2024/05/21	3.2	45.35	0	0.00	45.30	3.2	2,005	0.16%
2024/05/20	4.3	45.86	8.8	46.38	45.60	-4.5	2,004	-0.22%
2024/05/17	2.1	46.44	1.3	47.19	46.45	0.8	2,011	0.04%
2024/05/16	1	46.90	2.2	46.99	46.80	-1.2	2,009	-0.06%
2024/05/15	12.1	46.97	7.1	46.84	46.50	5	2,029	0.25%
2024/05/14	17.2	48.03	13	48.52	47.35	4.2	2,019	0.21%
2024/05/13	11	47.58	16	47.51	47.90	-5	1,995	-0.25%
2024/05/10	30.7	46.81	18.8	46.84	46.10	11.9	1,970	0.60%
2024/05/09	49.6	51.22	11	52.04	49.05	38.6	1,882	2.05%
2024/05/08	8.4	52.15	14.9	52.68	52.60	-6.5	1,763	-0.37%
2024/05/07	5	50.34	5.1	50.48	51.00	-0.1	1,694	0.00%
2024/05/06	6.5	49.17	6.2	49.93	50.50	0.3	1,678	0.02%
2024/05/03	6.4	49.84	13	50.38	49.40	-6.6	1,652	-0.40%
2024/05/02	10	50.49	6.1	49.99	50.80	3.9	1,639	0.24%
2024/04/30	5.6	50.54	2	50.55	50.50	3.6	1,639	0.22%
2024/04/29	12	51.58	18.5	51.45	51.70	-6.5	1,627	-0.40%
2024/04/26	2.1	48.92	0	0.00	48.85	2.1	1,563	0.13%
2024/04/25	1	49.50	7	49.84	49.45	-6	1,558	-0.38%
2024/04/24	3	49.38	13	49.66	49.55	-10	1,568	-0.64%
2024/04/23	0	47.85	0	0.00	48.55	0	1,569	0.00%
2024/04/22	4.5	48.84	8	48.40	48.30	-3.5	1,579	-0.22%
2024/04/19	10	48.48	13	47.82	48.40	-3	1,586	-0.19%
2024/04/18	18	50.36	12.1	50.73	50.10	5.9	1,590	0.37%
2024/04/17	0	0.00	5	49.82	49.65	-5	1,660	-0.30%
2024/04/16	3.1	47.75	1	47.90	47.60	2.1	1,761	0.12%
2024/04/15	0	0.00	3	49.85	49.40	-3	1,793	-0.17%
2024/04/12	1	49.95	11	50.02	50.10	-10	1,858	-0.54%
2024/04/11	17.1	49.85	3	50.80	50.00	14.1	1,898	0.74%
2024/04/10	4.1	51.25	21	51.26	51.00	-17	1,877	-0.90%
2024/04/09	2	49.38	17.8	49.32	49.90	-15.8	1,816	-0.87%
2024/04/08	0.1	47.30	0	0.00	47.05	0.1	1,786	0.01%
2024/04/03	5.1	46.99	0	46.55	47.20	5.1	1,788	0.29%
2024/04/02	33	48.51	68	47.69	47.00	-35	1,789	-1.96%
2024/04/01	2.2	50.51	5.5	50.17	50.40	-3.3	1,741	-0.19%
2024/03/29	0	0.00	2	49.45	49.70	-2	1,743	-0.11%
2024/03/28	1	49.65	8	49.70	49.70	-7	1,767	-0.40%
2024/03/27	0	50.00	1	50.30	49.70	-1	1,768	-0.06%
2024/03/26	10.3	49.08	2	49.50	49.45	8.3	1,773	0.47%
2024/03/25	9	50.85	3.2	50.41	50.40	5.8	1,768	0.33%
2024/03/22	25.1	51.17	8.2	51.26	51.20	16.9	1,776	0.95%
2024/03/21	3.1	49.17	8	49.11	49.25	-4.9	1,755	-0.28%
2024/03/20	1.1	49.03	2.4	49.05	48.60	-1.3	1,781	-0.07%
2024/03/19	1	49.50	0	0.00	49.45	1	1,813	0.06%
2024/03/18	0	49.70	4	49.91	49.45	-4	1,868	-0.21%
2024/03/15	5.5	50.44	8.2	49.75	49.20	-2.7	2,003	-0.13%
2024/03/14	4	49.98	11.1	50.43	50.40	-7.1	2,298	-0.31%
2024/03/13	4.5	49.22	26.1	49.70	49.05	-21.6	2,322	-0.93%
2024/03/12	28	51.09	12.2	51.10	51.00	15.8	2,371	0.67%
2024/03/11	32.8	50.07	17.3	49.87	50.60	15.5	2,478	0.63%
2024/03/08	5	46.62	5	46.81	46.75	0	2,449	0.00%
2024/03/07	4	47.69	11	47.04	47.85	-7	2,455	-0.29%
2024/03/06	0	0.00	3	46.87	47.20	-3	2,445	-0.12%
2024/03/05	2	46.60	5	46.84	46.90	-3	2,444	-0.12%
2024/03/04	1.1	47.77	1	48.00	47.60	0.1	2,436	0.00%
2024/03/01	1	47.70	10	48.13	48.40	-9	2,468	-0.36%
2024/02/29	3	47.77	1	48.25	48.35	2	2,476	0.08%
2024/02/27	4	47.70	1	47.80	47.50	3	2,491	0.12%
2024/02/26	6	48.24	8	48.10	48.30	-2	2,510	-0.08%
2024/02/23	9	48.38	2	47.85	47.25	7	2,523	0.28%
2024/02/22	11	47.86	8	47.83	48.40	3	2,550	0.12%
2024/02/21	8	47.12	8	46.99	46.80	0	2,567	0.00%
2024/02/20	13	46.85	1	46.60	46.30	12	2,953	0.41%
2024/02/19	2	45.75	1	45.15	45.80	1	3,920	0.03%
2024/02/16	16	46.11	8	45.84	45.95	8	4,299	0.19%
2024/02/15	20	44.25	0	0.00	44.00	20	4,913	0.41%
2024/02/05	2	43.20	1	43.40	43.50	1	5,183	0.02%
2024/02/02	1.5	43.57	0	0.00	43.25	1.5	5,393	0.03%
2024/02/01	6.9	44.46	83	44.12	43.95	-76.1	5,511	-1.38%
2024/01/31	73.1	44.93	4.1	44.73	44.60	68.9	5,554	1.24%
2024/01/30	5.1	44.73	2	44.40	44.45	3.1	5,551	0.06%
2024/01/29	4	44.95	0	45.00	45.10	4	5,548	0.07%
2024/01/26	2	44.78	1	45.00	44.90	1	5,551	0.02%
2024/01/25	3	45.88	4	44.99	44.80	-1	5,547	-0.02%
2024/01/24	3.6	46.00	4	46.23	45.80	-0.4	5,535	-0.01%
2024/01/23	3	45.87	0	0.00	45.80	3	5,527	0.05%
2024/01/22	0	0.00	2	45.75	45.75	-2	5,518	-0.04%
2024/01/19	3	45.85	0	0.00	45.40	3	5,515	0.05%
2024/01/18	4	45.53	2	45.98	45.90	2	5,508	0.04%
2024/01/17	2.2	46.15	14	45.83	45.60	-11.8	5,492	-0.22%
2024/01/16	2	46.60	7	47.00	46.60	-5	5,481	-0.09%
2024/01/15	6.4	47.20	6	47.38	47.05	0.4	5,472	0.01%
2024/01/12	8.3	47.67	77	47.11	47.15	-68.7	5,462	-1.26%
2024/01/11	74	48.48	143	48.39	48.40	-69	5,447	-1.27%	大賣/
2024/01/10	111.4	49.11	48.1	49.24	47.70	63.3	5,365	1.18%	大買/
2024/01/09	10.1	53.22	19	52.85	53.00	-8.9	5,272	-0.17%
2024/01/08	18	54.54	17.4	54.37	54.70	0.6	5,231	0.01%
2024/01/05	118	52.88	20	52.94	52.90	98	5,171	1.90%	大買/
2024/01/04	8	50.40	10	50.62	51.10	-2	5,136	-0.04%
2024/01/03	1.2	50.73	3	50.93	50.70	-1.8	5,209	-0.03%
2024/01/02	1	51.79	1.1	52.07	51.70	0	5,207	0.00%
2023/12/29	3	51.50	9	51.18	51.60	-6	5,208	-0.12%
2023/12/28	1	51.40	7	51.24	51.10	-6	5,213	-0.12%
2023/12/27	21.7	51.20	9	51.53	51.00	12.7	5,237	0.24%
2023/12/26	6	51.60	5	51.16	51.60	1	5,280	0.02%
2023/12/25	10.1	50.90	1.1	51.38	50.80	9	5,301	0.17%
2023/12/22	1.1	51.91	6	51.90	51.70	-4.9	5,281	-0.09%
2023/12/21	10.1	52.12	1	51.90	51.90	9.1	5,282	0.17%
2023/12/20	4	53.10	4	53.60	53.00	0	5,297	0.00%
2023/12/19	5.1	52.60	6	52.62	52.70	-0.9	5,305	-0.02%
2023/12/18	1.2	53.49	3.1	53.44	53.30	-1.9	5,322	-0.04%
2023/12/15	12.1	54.19	6	54.05	54.30	6.1	5,320	0.11%
2023/12/14	31	54.91	36.1	54.17	54.10	-5.1	5,330	-0.10%
2023/12/13	14.3	55.20	12.4	55.13	54.80	1.9	5,331	0.04%
2023/12/12	11	54.39	28.1	55.26	55.40	-17.1	5,344	-0.32%
2023/12/11	78.1	55.90	61.7	56.59	53.40	16.4	5,343	0.31%
2023/12/08	31.1	54.48	26	54.17	54.30	5.1	5,410	0.09%
2023/12/07	17	54.33	20	54.71	54.60	-3	5,684	-0.05%
2023/12/06	73.4	53.56	32.1	53.23	53.60	41.3	5,699	0.72%
2023/12/05	25.1	56.23	26	56.40	54.10	-0.9	5,521	-0.02%
2023/12/04	12	58.86	10.1	58.87	58.40	2	5,467	0.04%
2023/12/01	9.2	57.68	0.1	58.07	58.00	9.1	5,442	0.17%
2023/11/30	8	57.95	13.3	56.94	57.90	-5.3	5,423	-0.10%
2023/11/29	29.6	56.69	11	56.71	56.70	18.6	5,409	0.34%
2023/11/28	14	57.59	20	56.71	57.00	-6	5,398	-0.11%
2023/11/27	14	58.73	7.1	59.40	58.50	6.9	5,355	0.13%
2023/11/24	24.2	61.04	30.2	60.77	60.30	-6	5,329	-0.11%
2023/11/23	17	59.62	16.3	60.03	60.20	0.7	5,299	0.01%
2023/11/22	15.1	59.11	18.3	59.79	59.70	-3.3	5,279	-0.06%
2023/11/21	10.1	59.32	23.1	58.77	59.50	-13	5,262	-0.25%
2023/11/20	22.3	59.93	13.5	59.91	59.90	8.9	5,234	0.17%
2023/11/17	106.2	59.34	148.2	59.26	59.90	-42	5,179	-0.81%	大買/大賣/
2023/11/16	406.4	58.93	428.7	58.71	58.40	-22.2	4,788	-0.46%	大買/大賣/
2023/11/15	107	55.55	136.4	56.28	58.10	-29.4	3,804	-0.77%	大買/大賣/
2023/11/14	132.3	51.80	201.5	52.65	52.90	-69.2	3,423	-2.02%	大買/大賣/
2023/11/13	47	49.06	81	49.51	50.40	-34	2,790	-1.22%
2023/11/10	71.1	44.43	63.8	45.11	45.90	7.3	2,515	0.29%
2023/11/09	14.5	42.20	14.6	42.50	42.65	-0.1	2,313	0.00%
2023/11/08	0	0.00	8.4	42.98	43.10	-8.4	2,198	-0.38%
2023/11/07	3	39.23	0	0.00	39.20	3	2,174	0.14%
2023/11/06	0	39.95	0	0.00	40.00	0	2,210	0.00%
2023/11/03	0	0.00	2	39.72	39.00	-2	2,220	-0.09%
2023/11/02	4	39.66	0	0.00	39.45	4	2,226	0.18%
2023/11/01	3	40.10	2	40.70	39.60	1	2,260	0.04%
2023/10/31	1	40.15	6	39.65	39.80	-5	2,271	-0.22%
2023/10/30	0	0.00	5	40.35	40.40	-5	2,276	-0.22%
2023/10/27	2	40.33	4	40.83	40.10	-2	2,276	-0.09%
2023/10/26	1.2	39.98	1	40.05	39.90	0.2	2,273	0.01%
2023/10/25	5	40.00	2	40.00	39.75	3	2,273	0.13%
2023/10/24	6	39.71	0	0.00	39.85	6	2,274	0.26%
2023/10/23	2	39.85	6	39.83	39.85	-4	2,274	-0.18%
2023/10/20	1	38.30	0	0.00	38.60	1	2,267	0.04%
2023/10/19	0	38.38	4.1	38.34	38.60	-4	2,286	-0.18%
2023/10/18	3.1	38.27	16	38.20	38.05	-12.9	2,285	-0.56%
2023/10/17	8.5	39.15	1	38.81	38.55	7.5	2,279	0.33%
2023/10/16	15	40.10	21	40.06	39.90	-6	2,265	-0.27%
2023/10/13	6.1	40.84	2	42.05	40.70	4.1	2,286	0.18%
2023/10/12	9	42.20	5	41.97	42.45	4	2,294	0.17%
2023/10/11	24.1	40.47	4	40.88	41.45	20	2,293	0.87%
2023/10/06	0	43.22	0	0.00	43.90	0	2,227	0.00%
2023/10/05	2	44.07	3	43.74	43.50	-1	2,273	-0.04%
2023/10/04	0	43.18	7	43.17	43.90	-7	2,427	-0.29%
2023/10/03	27.3	43.63	16	43.98	43.40	11.3	2,489	0.45%
2023/10/02	26	43.18	5.4	43.94	44.70	20.6	2,465	0.84%
2023/09/28	8	42.64	5	42.37	42.95	3	2,443	0.12%
2023/09/27	0	41.60	2	41.16	41.85	-2	2,419	-0.08%
2023/09/26	7	41.70	19	41.69	41.35	-12	2,432	-0.49%
2023/09/25	25	41.87	11.1	41.68	42.10	14	2,443	0.57%
2023/09/22	9.1	41.00	16	40.69	41.20	-7	2,424	-0.29%
2023/09/21	13.1	40.75	16	40.53	40.40	-2.9	2,415	-0.12%
2023/09/20	4.2	42.00	5	42.12	42.00	-0.9	2,398	-0.04%
2023/09/19	41.2	42.46	34	42.19	42.25	7.2	2,399	0.30%
2023/09/18	6.1	43.78	11	43.62	43.15	-4.9	2,373	-0.21%
2023/09/15	21.1	44.80	17	44.21	44.75	4.1	2,344	0.17%
2023/09/14	33	44.20	43.3	44.24	45.05	-10.3	2,293	-0.45%
2023/09/13	171.4	43.77	166.1	43.29	44.10	5.3	2,167	0.24%	大買/大賣/
2023/09/12	84.2	42.53	138.9	43.05	43.60	-54.7	1,845	-2.97%	大賣/
2023/09/11	22.2	39.21	20.1	39.53	39.65	2.1	1,545	0.14%
2023/09/08	0	0.00	1	35.90	36.05	-1	1,463	-0.07%
2023/09/07	2	35.53	0	35.45	35.35	2	1,493	0.13%
2023/09/06	1	35.80	1	36.00	35.90	0	1,513	0.00%
2023/09/05	1	36.40	7	36.44	36.30	-6	1,524	-0.39%
2023/09/04	0	36.03	6	36.25	36.40	-6	1,546	-0.39%
2023/08/31	0	0.00	5	34.61	34.50	-5	1,578	-0.32%
2023/08/30	6	34.72	0	0.00	34.60	6	1,642	0.37%
2023/08/29	5	34.35	0	34.35	34.55	5	1,697	0.29%
2023/08/28	14	34.01	5	34.06	33.75	9	1,693	0.53%
2023/08/25	9.1	34.74	2	34.60	34.50	7.1	1,679	0.42%
2023/08/24	13.2	35.03	7	35.30	34.70	6.2	1,670	0.37%
2023/08/23	4	36.20	2	36.94	36.10	2	1,636	0.12%
2023/08/22	2.1	37.10	1	37.25	37.05	1.1	1,629	0.06%
2023/08/21	0	0.00	1	37.90	37.85	-1	1,618	-0.06%
2023/08/18	0	37.19	0.2	37.53	37.10	-0.1	1,609	-0.01%
2023/08/17	0	38.30	2	38.15	38.00	-2	1,596	-0.12%
2023/08/16	2	37.48	3	37.77	37.40	-1	1,582	-0.06%
2023/08/15	1	38.75	10.3	38.42	38.50	-9.3	1,572	-0.59%
2023/08/14	1	37.10	4	37.55	37.00	-3	1,548	-0.19%
2023/08/11	1	39.25	6	39.03	38.85	-5	1,529	-0.33%
2023/08/10	27	39.60	18	38.84	38.55	9	1,499	0.60%
2023/08/09	1	38.90	5.5	38.80	38.85	-4.5	1,458	-0.31%
2023/08/08	3	38.73	2	38.30	38.20	1	1,445	0.07%
2023/08/07	3	38.35	8	39.00	38.50	-5	1,434	-0.35%
2023/08/04	6	37.60	6.5	37.29	38.00	-0.5	1,395	-0.03%
2023/08/01	1	35.85	0	0.00	36.20	1	1,376	0.07%
2023/07/31	1.1	35.98	5	35.97	35.60	-3.9	1,380	-0.28%
2023/07/28	0.1	35.13	0.2	35.20	35.35	0	1,387	0.00%
2023/07/27	0	0.00	5	35.41	35.40	-5	1,403	-0.36%
2023/07/26	3	35.33	3.1	35.14	35.10	-0.1	1,419	-0.01%
2023/07/25	3	35.85	5	35.70	35.65	-2	1,423	-0.14%
2023/07/24	3.5	36.20	45.1	35.83	35.30	-41.6	1,418	-2.93%
2023/07/21	13.3	37.40	10	37.55	37.05	3.3	1,393	0.24%
2023/07/20	5.8	37.91	0	0.00	37.95	5.8	1,385	0.42%
2023/07/19	5.1	37.00	2.1	37.43	36.95	3	1,375	0.22%
2023/07/18	6.2	37.17	19.1	37.13	36.90	-12.9	1,367	-0.94%
2023/07/17	15	38.53	1	38.20	38.45	14	1,338	1.05%
2023/07/14	20.3	37.71	3.1	37.84	37.55	17.1	1,316	1.30%
2023/07/13	20.1	37.87	5	37.47	37.65	15.1	1,300	1.16%
2023/07/12	6.3	37.97	5	38.26	37.85	1.2	1,282	0.10%
2023/07/11	85.3	41.10	47.2	40.77	39.25	38.1	1,226	3.11%
2023/07/10	13	37.88	20.2	38.57	39.15	-7.2	1,061	-0.67%
2023/07/07	2	35.70	0	0.00	35.60	2	984	0.21%
2023/07/06	71	36.70	54	36.19	36.35	17	975	1.74%
2023/07/05	3	34.88	2	35.35	35.65	1	939	0.11%
2023/07/04	3	35.23	4	35.36	35.15	-1	929	-0.11%
2023/07/03	13	36.22	34	36.11	36.40	-21	908	-2.31%
2023/06/30	9	34.23	0	34.30	34.75	9	884	1.02%
2023/06/29	4	34.45	2	34.65	34.50	2	873	0.23%
2023/06/28	12	35.13	3.1	34.77	34.50	9	866	1.03%
2023/06/27	19	35.84	6.1	35.71	35.65	12.9	848	1.53%
2023/06/26	2	37.14	8	37.23	37.30	-6	821	-0.73%
2023/06/21	9	37.59	7	37.51	37.65	2	801	0.25%
2023/06/20	8	37.23	18	37.00	37.00	-10	785	-1.27%
2023/06/19	5	35.95	1	36.00	36.05	4	760	0.53%
2023/06/16	25.1	36.28	8	36.37	36.30	17.1	742	2.31%
2023/06/15	1	34.85	2.3	34.73	34.85	-1.3	686	-0.19%
2023/06/14	2.1	33.30	0	33.30	33.80	2.1	662	0.31%
2023/06/13	9.1	34.65	23	34.18	34.15	-14	646	-2.16%
2023/06/12	1	34.00	4	33.89	34.05	-3	617	-0.48%
2023/06/09	5	33.35	2	33.40	33.35	3	605	0.50%
2023/06/08	13.1	33.41	17	33.42	33.40	-4	615	-0.64%
2023/06/07	33	32.97	9	33.04	33.20	24	604	3.97%
2023/06/06	10.2	32.53	3	32.47	32.65	7.2	587	1.23%
2023/06/05	22.1	32.64	62.4	32.22	32.60	-40.3	573	-7.03%
2023/06/02	29.4	31.33	38	31.38	30.85	-8.6	520	-1.65%
2023/06/01	1	29.35	1	29.45	29.45	0	470	0.00%
2023/05/31	1	29.30	0	29.70	29.25	1	477	0.21%
2023/05/30	0	0.00	1	29.35	29.25	-1	498	-0.20%
2023/05/29	5	29.40	0	0.00	29.15	5	505	0.99%
2023/05/26	7	29.21	7.1	29.45	28.95	-0.1	516	-0.02%
2023/05/25	1	29.70	0	0.00	29.70	1	512	0.20%
2023/05/24	1	29.70	0	0.00	29.90	1	516	0.19%
2023/05/23	0	29.70	0	0.00	29.80	0	523	0.00%
2023/05/22	1	29.55	0	0.00	29.80	1	526	0.19%
2023/05/19	6	29.53	2	29.80	29.45	4	532	0.75%
2023/05/18	0	29.35	2	29.30	29.35	-2	550	-0.36%
2023/05/17	1	29.25	0	0.00	29.30	1	549	0.18%
2023/05/16	1	29.15	0	0.00	29.15	1	548	0.18%
2023/05/15	0	29.00	2	29.00	29.00	-2	550	-0.36%
2023/05/12	1	29.05	2	29.05	29.05	-1	551	-0.18%
2023/05/11	1	29.05	2	29.05	29.20	-1	552	-0.18%
2023/05/10	1	29.55	0	0.00	29.60	1	553	0.18%
2023/05/09	4	29.63	0	0.00	29.55	4	559	0.72%
2023/05/08	0	0.00	10	30.45	30.30	-10	556	-1.80%
2023/05/05	5	30.40	1	30.45	30.40	4	560	0.72%
2023/05/04	1	31.00	2	31.45	30.80	-1	564	-0.18%
2023/05/03	10	31.10	39	31.04	31.35	-29	558	-5.20%
2023/05/02	10	30.20	16	29.95	30.75	-6	543	-1.10%
2023/04/28	2	29.60	15	29.80	29.65	-13	525	-2.47%
2023/04/26	0	0.00	19	28.24	28.65	-19	514	-3.70%
2023/04/25	16	28.53	1	28.30	28.30	15	516	2.91%
2023/04/24	0	0.00	28	29.15	29.05	-28	527	-5.30%
2023/04/21	11	28.84	13	28.92	28.65	-2	541	-0.38%
2023/04/20	3	29.23	1	29.20	29.15	2	556	0.36%
2023/04/19	1	29.85	20	29.81	29.85	-19	568	-3.35%
2023/04/18	27	30.02	3	30.05	29.75	24	563	4.26%
2023/04/17	6	29.76	9	30.05	29.85	-3	561	-0.53%
2023/04/14	5	29.40	2	29.53	29.40	3	555	0.54%
2023/04/13	2	29.65	16	29.63	29.65	-14	553	-2.53%
2023/04/12	1	29.25	0	0.00	29.25	1	549	0.18%
2023/04/11	1	29.20	5.2	29.25	29.25	-4.2	547	-0.76%
2023/04/10	0	29.05	0	0.00	29.10	0	548	0.00%
2023/04/07	1	29.00	0	0.00	28.95	1	546	0.19%
2023/03/31	2	29.05	0	0.00	29.05	2	549	0.37%
2023/03/30	6.2	28.95	12	28.99	28.95	-5.9	560	-1.04%
2023/03/29	2	28.83	23	28.86	29.15	-21	565	-3.71%
2023/03/28	3	28.95	1	28.90	29.00	2	571	0.35%
2023/03/27	1	29.30	1	29.30	29.25	0	573	0.00%
2023/03/24	1	29.30	3.4	29.36	29.35	-2.4	580	-0.41%
2023/03/23	5	29.35	2	29.53	29.30	3	585	0.51%
2023/03/22	24	29.49	0	0.00	29.50	24	587	4.09%
2023/03/21	4	29.49	2	29.55	29.40	2	593	0.34%
2023/03/16	3	28.98	0	0.00	28.90	3	616	0.49%
2023/03/15	3	29.70	1	29.80	29.35	2	624	0.32%
2023/03/14	1	29.00	0	0.00	29.15	1	649	0.16%
2023/03/13	24	28.55	6	28.90	29.30	18	655	2.75%
2023/03/10	13	29.60	7	29.74	29.65	6	646	0.93%
2023/03/09	1	30.10	0	0.00	30.10	1	659	0.15%
2023/03/08	5	30.57	0	0.00	30.65	5	693	0.72%
2023/03/07	1	30.45	6	30.52	30.60	-5	694	-0.72%
2023/03/06	0	30.00	11	30.04	30.20	-11	690	-1.59%
2023/03/03	33	29.76	2	29.80	29.80	31	686	4.52%
2023/03/02	26.6	29.85	0	0.00	29.70	26.6	691	3.84%
2023/03/01	2	30.43	2	30.55	30.40	0	675	0.00%
2023/02/24	18	31.00	0	0.00	30.80	18	672	2.68%
2023/02/23	2.1	31.95	0.8	31.95	31.80	1.3	672	0.19%
2023/02/22	0	0.00	3	32.32	32.05	-3	670	-0.45%
2023/02/21	0	0.00	4.5	32.16	32.10	-4.5	669	-0.67%
2023/02/20	2	31.85	2	31.80	31.80	0	667	0.00%
2023/02/17	4	31.51	1	31.75	31.90	3	668	0.45%
2023/02/16	3	32.57	10	32.10	31.85	-7	669	-1.05%
2023/02/13	6	30.58	0	0.00	30.55	6	662	0.91%
2023/02/09	0	31.70	0	0.00	31.90	0	668	0.00%
2023/02/08	0	0.00	1	31.60	31.70	-1	666	-0.15%
2023/02/06	0	0.00	4	31.75	31.85	-4	658	-0.61%
2023/02/03	0	0.00	1	31.50	31.80	-1	662	-0.15%
2023/02/02	0.1	31.80	1	31.90	31.50	-0.9	655	-0.14%
2023/02/01	1	30.95	0	0.00	30.95	1	645	0.15%
2023/01/31	0	0.00	7	29.85	30.50	-7	639	-1.09%
2023/01/30	7	29.75	8	30.01	29.80	-1	635	-0.16%
2023/01/17	7	29.85	7	29.99	29.85	0	633	0.00%
2023/01/16	2	29.80	7	30.00	29.90	-5	635	-0.78%
2023/01/13	0	0.00	6	30.03	30.00	-6	638	-0.94%
2023/01/12	8	30.19	9	30.43	30.00	-1	654	-0.15%
2023/01/11	8	29.59	19	29.62	29.95	-11	639	-1.72%
2023/01/10	5	29.16	1	29.00	29.40	4	629	0.64%
2023/01/09	12.6	29.47	9	30.04	29.20	3.6	611	0.59%
2023/01/05	8	30.11	0	0.00	30.05	8	602	1.33%
2023/01/04	2	29.83	4	30.00	30.00	-2	605	-0.33%
2022/12/30	1	30.10	1	30.05	29.90	0	618	0.00%
2022/12/29	5	29.70	6	29.86	29.95	-1	634	-0.16%
2022/12/22	7	30.69	2	30.75	30.75	5	651	0.77%
2022/12/21	27	32.21	0	0.00	31.40	27	656	4.11%
2022/12/20	11	32.51	7	33.70	32.35	4	661	0.60%
2022/12/19	10	32.70	14	33.15	33.20	-4	662	-0.60%
2022/12/16	2	32.75	0	0.00	32.70	2	667	0.30%
2022/12/15	0	0.00	1	32.80	33.30	-1	663	-0.15%
2022/12/14	1	33.10	2.1	33.24	33.25	-1.1	661	-0.17%
2022/12/13	22	32.91	0	0.00	32.50	22	662	3.32%
2022/12/12	12	33.03	11	33.32	33.30	1	667	0.15%
2022/12/08	10	32.40	10	32.75	33.10	0	669	0.00%
2022/12/07	0	33.50	2	33.20	32.65	-2	671	-0.29%
2022/12/06	5	33.10	6	33.74	32.65	-1	678	-0.15%
2022/12/05	4.1	33.25	3.2	33.09	33.40	1	668	0.14%
2022/12/02	0	0.00	10.9	32.25	32.50	-10.9	680	-1.61%
2022/12/01	3	31.78	8.1	31.81	31.70	-5.1	674	-0.75%
2022/11/30	1	30.10	5	30.11	29.90	-4	659	-0.61%
2022/11/29	4	29.35	5	29.50	29.50	-1	637	-0.16%
2022/11/24	10.1	28.75	0	0.00	29.35	10.1	670	1.51%
2022/11/23	1	29.55	0	0.00	29.55	1	669	0.15%
2022/11/21	0.3	30.40	10	30.78	30.40	-9.7	767	-1.26%
2022/11/18	0.3	30.55	3	30.60	30.25	-2.7	789	-0.34%
2022/11/16	1.3	30.41	2	30.50	30.30	-0.7	791	-0.09%
2022/11/15	15	30.13	3	29.85	30.20	12	801	1.50%
2022/11/14	5	30.20	6	29.90	30.20	-1	804	-0.12%
2022/11/11	2	29.00	1	29.10	29.25	1	801	0.12%
2022/11/10	1	29.00	0	0.00	28.80	1	802	0.12%
2022/11/09	0	0.00	1	29.60	29.60	-1	802	-0.12%
2022/11/08	0	0.00	2	29.33	29.20	-2	804	-0.25%
2022/11/02	0	0.00	1	28.65	28.60	-1	821	-0.12%
2022/11/01	2	28.13	1	28.45	28.45	1	831	0.12%
2022/10/31	0	0.00	2	28.48	28.25	-2	836	-0.24%
2022/10/26	0	0.00	5	28.20	28.20	-5	907	-0.55%
2022/10/25	1	27.80	16	28.10	27.60	-15	929	-1.61%
2022/10/21	1	27.35	1	27.70	27.50	0	943	0.00%
2022/10/20	33	28.02	0	0.00	27.95	33	945	3.49%
2022/10/14	0	0.00	2	28.10	28.25	-2	989	-0.20%
2022/10/13	1	27.60	1	27.50	27.60	0	1,017	0.00%
2022/10/12	1	28.05	0	0.00	28.05	1	1,050	0.10%
2022/10/11	2.1	28.15	0	0.00	28.05	2.1	1,104	0.19%
2022/10/07	3	29.97	5	29.70	29.65	-2	1,237	-0.16%
2022/10/06	1	30.85	10	30.89	30.75	-9	1,353	-0.66%
2022/10/05	1	30.15	7	30.09	29.90	-6	1,349	-0.44%
2022/10/04	1	29.65	1	29.35	29.65	0	1,358	0.00%
2022/10/03	2	28.80	6	29.27	29.00	-4	1,383	-0.29%
2022/09/30	2	29.00	3	29.60	29.80	-1	1,386	-0.07%
2022/09/29	1	29.45	0	0.00	29.65	1	1,390	0.07%
2022/09/28	4.1	29.87	10	30.53	28.75	-6	1,386	-0.43%
2022/09/27	2.1	30.55	7	30.70	30.70	-5	1,376	-0.36%
2022/09/26	21.1	31.49	2	31.00	30.80	19.1	1,377	1.38%
2022/09/23	10	32.64	0	0.00	32.20	10	1,380	0.72%
2022/09/22	4	32.88	1	33.15	33.45	3	1,384	0.22%
2022/09/20	0	0.00	1	33.55	33.20	-1	1,384	-0.07%
2022/09/19	4	32.96	1	32.85	32.85	3	1,384	0.22%
2022/09/16	0	0.00	1	35.05	34.70	-1	1,386	-0.07%
2022/09/15	1	34.30	1	34.80	34.80	0	1,386	0.00%
2022/09/14	1	34.20	8	34.38	34.25	-7	1,392	-0.50%
2022/09/13	10	35.44	10.2	35.25	34.85	-0.2	1,402	-0.01%
2022/09/12	4.1	34.69	17.1	34.92	34.90	-13	1,416	-0.92%
2022/09/08	7	33.71	5	33.59	33.70	2	1,424	0.14%
2022/09/07	1	31.60	0	31.90	31.50	1	1,437	0.07%
2022/09/06	6	33.05	2	32.50	32.50	4	1,441	0.28%
2022/09/05	3	34.17	1	33.35	33.35	2	1,447	0.14%
2022/09/02	3	34.53	6	35.21	34.50	-3	1,434	-0.21%
2022/08/31	1	34.75	0	0.00	34.40	1	1,438	0.07%
2022/08/30	0	34.30	0	0.00	34.15	0	1,453	0.00%
2022/08/29	5	33.11	4	33.24	33.30	1	1,451	0.07%
2022/08/26	24	35.33	21	35.32	34.50	3	1,448	0.21%
2022/08/25	6	35.78	16.1	36.06	36.30	-10.1	1,356	-0.74%
2022/08/24	0	0.00	1	33.50	33.00	-1	1,330	-0.08%
2022/08/23	3.1	33.10	3	33.18	33.15	0.1	1,342	0.01%
2022/08/22	4	33.53	0	0.00	33.50	4	1,349	0.30%
2022/08/19	1	33.50	1	33.20	33.15	0	1,349	0.00%
2022/08/17	9	33.33	11.2	33.35	33.40	-2.2	1,359	-0.16%
2022/08/16	2	32.58	0	0.00	32.50	2	1,360	0.15%
2022/08/15	0	0.00	2	32.55	32.55	-2	1,357	-0.15%
2022/08/12	1	31.65	1	31.50	31.80	0	1,352	0.00%
2022/08/11	0	0.00	4	30.90	31.30	-4	1,353	-0.30%
2022/08/10	2.2	29.88	1	30.20	30.75	1.2	1,352	0.09%
2022/08/09	3	30.23	2	30.30	30.40	1	1,345	0.07%
2022/08/08	4	30.38	16	30.37	30.45	-12	1,354	-0.89%
2022/08/05	2	31.15	2	31.15	31.20	0	1,354	0.00%
2022/08/04	7	31.61	12	31.63	31.05	-5	1,353	-0.37%
2022/08/03	2	33.00	0	0.00	32.55	2	1,337	0.15%
2022/08/02	23	34.01	6	33.70	33.50	17	1,335	1.27%
2022/08/01	11	34.01	2	33.75	34.00	9	1,317	0.68%
2022/07/28	2	32.80	0	0.00	32.20	2	1,294	0.15%
2022/07/27	0	0.00	2	32.63	33.20	-2	1,286	-0.16%
2022/07/26	6	32.78	0	0.00	32.50	6	1,289	0.47%
2022/07/25	3	33.02	0	0.00	33.10	3	1,274	0.24%
2022/07/22	9	33.98	22	33.87	33.40	-13	1,267	-1.03%
2022/07/21	20	32.75	8	32.72	33.05	12	1,267	0.95%
2022/07/20	14.1	32.48	12	32.58	31.90	2.1	1,248	0.17%
2022/07/19	8	33.31	6	33.48	32.55	2	1,227	0.16%
2022/07/18	14	34.92	4	35.40	34.40	10	1,193	0.84%
2022/07/15	13	35.20	11	34.86	36.05	2	1,142	0.18%
2022/07/14	28	34.09	24.2	34.36	34.70	3.8	1,006	0.38%
2022/07/13	0	0.00	9.2	31.55	31.55	-9.2	890	-1.03%
2022/07/12	11.1	29.32	11	29.15	28.70	0.1	882	0.01%
2022/07/11	9	29.50	32	29.58	29.85	-23	879	-2.61%
2022/07/08	14.1	28.48	8	28.28	28.55	6.1	854	0.72%
2022/07/07	1	27.60	2	27.68	27.85	-1	853	-0.12%
2022/07/06	0.1	27.40	2	27.33	27.15	-1.9	854	-0.22%
2022/07/05	0.1	27.20	0	0.00	27.40	0.1	860	0.01%
2022/07/04	1	27.60	7.3	27.11	26.90	-6.3	862	-0.73%
2022/07/01	0.1	26.65	7.2	26.42	26.10	-7.1	866	-0.82%
2022/06/30	12.2	27.30	3	27.30	26.80	9.2	861	1.07%
2022/06/29	4.1	28.50	1.2	28.50	28.55	2.9	851	0.34%
2022/06/27	7	29.01	1.4	29.03	29.05	5.7	858	0.66%
2022/06/24	1.1	28.82	46.3	29.01	28.90	-45.3	857	-5.28%
2022/06/23	2	27.35	10	28.04	27.80	-8	850	-0.94%
2022/06/22	12.1	27.91	3	27.95	27.70	9.1	866	1.05%
2022/06/21	7.1	28.99	16	28.75	29.10	-8.9	865	-1.03%
2022/06/20	19.4	28.17	9	28.78	27.40	10.4	870	1.19%
2022/06/17	5.1	30.22	0	0.00	29.40	5.1	849	0.60%
2022/06/16	38.1	32.26	12.3	32.57	30.50	25.8	842	3.07%
2022/06/15	10.2	33.63	5	34.31	33.15	5.2	826	0.63%
2022/06/14	26.1	34.23	10	34.27	34.00	16.1	832	1.94%
2022/06/13	2.1	35.80	12	35.85	35.60	-9.9	836	-1.18%
2022/06/10	6	36.12	2	36.55	36.65	4	839	0.48%
2022/06/09	7.1	36.36	1	36.50	36.80	6.1	843	0.72%
2022/06/08	13.6	40.54	1	40.10	40.10	12.6	818	1.54%
2022/06/07	3	39.87	0	0.00	39.95	3	816	0.37%
2022/06/02	6	39.67	2	39.75	39.75	4	827	0.48%
2022/06/01	5	39.76	2	39.70	39.65	3	841	0.36%
2022/05/31	2	39.45	4.1	39.48	39.60	-2.1	841	-0.25%
2022/05/30	4.4	38.38	6	38.38	38.95	-1.6	832	-0.19%
2022/05/27	1	37.00	2.2	37.29	37.70	-1.2	827	-0.15%
2022/05/26	2.1	37.16	3	37.18	36.60	-0.9	832	-0.11%
2022/05/25	2	36.85	5	36.82	36.85	-3	841	-0.36%
2022/05/24	2	36.93	1	36.75	36.40	1	852	0.12%
2022/05/23	2	37.70	1	38.00	37.20	1	855	0.12%
2022/05/20	1	37.70	1	37.80	37.75	0	871	0.00%
2022/05/19	2	37.20	1.1	37.64	37.75	0.9	882	0.10%
2022/05/18	0	0.00	1	37.95	38.00	-1	891	-0.11%
2022/05/17	0	0.00	3	37.67	37.80	-3	905	-0.33%
2022/05/16	3.2	37.27	3.3	38.37	37.25	-0.1	922	-0.01%
2022/05/13	0	0.00	7	37.24	37.10	-7	949	-0.74%
2022/05/12	3.3	36.52	2	36.15	36.15	1.3	961	0.14%
2022/05/11	0.1	37.71	0	0.00	37.30	0.1	969	0.01%
2022/05/10	1	37.85	0	0.00	38.10	1	1,026	0.10%
2022/05/09	9.1	37.75	3	37.53	37.10	6.1	1,122	0.54%
2022/05/06	3	39.37	1	39.40	39.50	2	1,222	0.16%
2022/05/03	0	0.00	3	40.28	40.80	-3	1,352	-0.22%
2022/04/29	2	39.70	3	39.82	39.75	-1	1,400	-0.07%
2022/04/28	1	39.55	2	39.45	39.55	-1	1,447	-0.07%
2022/04/27	2.1	39.15	1.5	39.55	39.55	0.6	1,449	0.04%
2022/04/26	1	41.05	1	40.90	40.90	0	1,436	0.00%
2022/04/25	2.1	40.84	0	0.00	41.05	2.1	1,447	0.14%
2022/04/22	0	0.00	1	42.25	42.05	-1	1,454	-0.07%
2022/04/21	2	42.55	1	43.10	42.55	1	1,461	0.07%
2022/04/20	1	42.60	7	42.56	42.65	-6	1,456	-0.41%
2022/04/19	1	42.00	0	0.00	42.00	1	1,455	0.07%
2022/04/15	6.2	41.00	3	41.23	41.25	3.2	1,491	0.21%
2022/04/14	5	42.17	0	0.00	42.20	5	1,554	0.32%
2022/04/13	2	41.95	12	42.13	42.35	-10	1,564	-0.64%
2022/04/12	12	41.79	2	41.90	42.10	10	1,563	0.64%
2022/04/11	2	41.80	0.4	41.50	41.30	1.6	1,573	0.10%
2022/04/08	2.4	42.88	1	42.65	42.75	1.4	1,575	0.09%
2022/04/07	10.1	43.46	2	42.98	42.80	8.1	1,584	0.51%
2022/04/06	6	44.78	0	0.00	44.35	6	1,577	0.38%
2022/04/01	1	44.75	0	0.00	45.35	1	1,575	0.06%
2022/03/31	2	45.30	0	0.00	45.20	2	1,579	0.13%
2022/03/30	2	46.00	1	45.95	45.80	1	1,578	0.06%
2022/03/29	1	45.60	0	0.00	45.40	1	1,579	0.06%
2022/03/28	0	0.00	1	45.00	45.95	-1	1,581	-0.06%
2022/03/25	6.1	45.73	5	46.36	45.40	1.1	1,592	0.07%
2022/03/24	8	47.22	2	47.35	47.25	6	1,583	0.38%
2022/03/23	7.2	47.15	4.8	47.15	47.45	2.4	1,588	0.15%
2022/03/22	1	45.70	8	45.93	46.05	-7	1,579	-0.44%
2022/03/21	12	45.14	42	45.65	45.90	-30	1,584	-1.89%
2022/03/18	4	45.00	76	44.91	45.45	-72	1,581	-4.55%
2022/03/17	2	44.00	16	44.08	44.15	-14	1,603	-0.87%
2022/03/16	3	43.07	6	43.32	43.35	-3	1,605	-0.19%
2022/03/15	1	42.20	8.1	42.11	42.20	-7.1	1,590	-0.45%
2022/03/14	2.2	42.12	22	42.34	42.85	-19.8	1,591	-1.24%
2022/03/11	2	41.35	10	41.27	41.60	-8	1,620	-0.49%
2022/03/10	11.1	40.78	18	40.97	41.10	-7	1,655	-0.42%
2022/03/09	13.1	40.93	6	40.89	40.75	7.1	1,643	0.43%
2022/03/08	7	41.67	13	41.96	41.50	-6	1,641	-0.36%
2022/03/07	17.3	42.14	27	42.02	42.00	-9.7	1,636	-0.59%
2022/03/04	8	43.52	1	43.50	43.55	7	1,624	0.43%
2022/03/03	9.2	44.57	6	45.07	44.40	3.2	1,623	0.19%
2022/03/02	1	44.45	0	0.00	44.40	1	1,624	0.06%
2022/03/01	0	0.00	14	43.64	44.55	-14	1,622	-0.86%
2022/02/25	12	42.10	25	42.35	42.75	-13	1,612	-0.81%
2022/02/24	2	42.83	4	43.11	42.85	-2	1,591	-0.13%
2022/02/23	3	43.20	6	43.73	44.20	-3	1,578	-0.19%
2022/02/22	10.3	43.49	3	43.25	43.10	7.3	1,572	0.46%
2022/02/21	2	44.35	1.1	44.64	44.45	0.9	1,558	0.06%
2022/02/18	4.1	44.88	3	45.15	44.80	1.1	1,553	0.07%
2022/02/17	31	44.56	1.1	45.38	44.30	29.9	1,546	1.93%
2022/02/16	2	44.75	19	45.27	45.30	-17	1,538	-1.11%
2022/02/15	25	44.72	51	44.99	44.30	-26	1,521	-1.71%
2022/02/14	35.4	43.37	13	43.43	42.90	22.4	1,489	1.50%
2022/02/11	31.1	44.66	22.2	44.76	44.75	8.9	1,479	0.60%
2022/02/10	79.3	45.19	13	45.13	45.20	66.3	1,471	4.50%
2022/02/09	26	45.93	104	45.71	46.75	-78	1,432	-5.45%	大賣/
2022/02/08	99.2	42.55	50	43.00	43.60	49.2	1,345	3.66%
2022/02/07	23	45.27	15	45.48	45.65	8	1,226	0.65%
2022/01/26	29.1	45.27	7	45.15	44.40	22.1	1,186	1.86%
2022/01/25	16.1	46.83	9	47.01	45.95	7.1	1,133	0.63%
2022/01/24	20.5	47.30	4.6	47.64	46.45	15.9	1,090	1.46%
2022/01/21	56.1	48.54	12.5	48.44	48.20	43.6	1,034	4.21%
2022/01/20	0	0.00	1	51.20	51.20	-1	985	-0.10%
2022/01/19	16	51.75	3	51.70	51.70	13	978	1.33%
2022/01/18	5	52.30	3.1	52.46	52.30	1.9	973	0.20%
2022/01/17	1.1	51.38	3	50.67	51.00	-2	959	-0.20%
2022/01/14	6.1	51.47	7	51.49	51.30	-1	949	-0.10%
2022/01/13	1.1	52.20	2.2	52.30	52.50	-1.1	948	-0.12%
2022/01/12	4	52.15	1.2	52.04	52.40	2.8	946	0.30%
2022/01/11	5.1	52.50	13	52.76	52.50	-7.9	943	-0.84%
2022/01/10	20	53.43	28	52.53	54.00	-8	932	-0.86%
2022/01/07	73.3	52.31	29	52.73	52.00	44.3	903	4.90%
2022/01/06	7	56.09	14.1	55.62	55.90	-7.1	827	-0.86%
2022/01/05	2	56.15	1	56.80	56.10	1	819	0.12%
2022/01/04	4	56.15	6	56.67	56.50	-2	817	-0.24%
2022/01/03	24	56.09	9	55.98	55.90	15	800	1.87%
2021/12/30	3.1	56.94	2	56.90	56.50	1.1	792	0.14%
2021/12/29	5.4	57.54	1	57.60	57.30	4.4	778	0.56%
2021/12/28	1.1	57.48	3	57.00	57.50	-1.9	774	-0.25%
2021/12/27	0	0.00	0.1	57.00	56.90	-0.1	779	-0.01%
2021/12/24	0	57.20	0	0.00	56.80	0	775	0.01%
2021/12/23	4.2	56.73	10	56.87	57.10	-5.9	771	-0.76%
2021/12/22	6.1	57.49	1	57.70	57.50	5.1	767	0.66%
2021/12/21	4.1	57.53	4	57.50	57.50	0.1	761	0.01%
2021/12/20	2	56.75	11	56.82	56.60	-9	742	-1.21%
2021/12/17	24.1	56.49	35	57.01	56.40	-10.9	729	-1.49%
2021/12/16	11.2	55.91	5	55.98	55.80	6.2	709	0.87%
2021/12/15	11.1	55.82	1.1	56.02	55.60	10	701	1.42%
2021/12/14	10.1	56.41	5	56.40	56.20	5.1	687	0.73%
2021/12/13	24	57.01	6	56.68	57.00	18	672	2.68%
2021/12/10	10.3	59.18	22	59.55	59.00	-11.7	626	-1.87%
2021/12/09	3.2	59.27	9	59.37	59.20	-5.8	607	-0.95%
2021/12/08	19.2	59.45	7	59.56	59.50	12.2	602	2.03%
2021/12/07	41.3	58.80	24	59.07	59.00	17.3	604	2.86%
2021/12/06	31.2	60.34	21	60.37	60.30	10.2	562	1.82%
2021/12/03	4	62.90	18.1	63.05	62.90	-14.1	530	-2.66%
2021/12/02	2.2	63.08	7.3	63.13	62.80	-5.1	523	-0.96%
2021/12/01	19	63.05	2	63.55	63.10	17	515	3.30%
2021/11/30	4	64.03	9	64.06	64.00	-5	505	-0.98%
2021/11/29	3	63.33	8	63.80	64.00	-5	503	-0.99%
2021/11/26	1.1	64.13	2.1	64.16	64.10	-1	500	-0.19%
2021/11/25	0	0.00	2	65.55	65.40	-2	496	-0.40%
2021/11/24	0	0.00	7	64.86	65.20	-7	494	-1.42%
2021/11/23	2	64.00	0	0.00	64.00	2	491	0.41%
2021/11/22	4	63.90	5	64.00	64.00	-1	491	-0.20%
2021/11/19	2	64.05	4	64.15	64.00	-2	500	-0.40%
2021/11/18	3	64.33	0	0.00	64.30	3	500	0.60%
2021/11/17	1	64.50	3	65.23	64.50	-2	504	-0.40%
2021/11/16	3.1	64.77	4	64.53	64.20	-1	501	-0.19%
2021/11/15	0	0.00	16	65.44	65.30	-16	501	-3.19%
2021/11/12	1	65.10	71	65.02	65.00	-70	510	-13.70%
2021/11/11	6.1	64.93	2	64.90	64.80	4.1	513	0.80%
2021/11/10	1	66.30	4	66.23	65.30	-3	519	-0.58%
2021/11/09	1.1	64.23	5	64.10	65.20	-4	517	-0.76%
2021/11/08	13.2	63.85	23	63.91	63.90	-9.9	519	-1.90%
2021/11/05	10.1	65.59	2	66.00	65.80	8.1	516	1.57%
2021/11/04	0	0.00	2	68.70	68.50	-2	549	-0.36%
2021/11/03	1	67.90	2.1	68.11	68.20	-1.1	563	-0.20%
2021/11/02	1.1	67.45	3	68.00	67.70	-1.9	573	-0.33%
2021/11/01	6	68.30	3	67.40	68.30	3	618	0.48%
2021/10/29	1	67.30	0	0.00	67.00	1	663	0.15%
2021/10/28	0	0.00	1	67.00	67.10	-1	668	-0.15%
2021/10/27	0	0.00	13	65.49	66.20	-13	670	-1.94%
2021/10/26	1.1	66.00	4	66.30	66.00	-2.9	687	-0.42%
2021/10/25	1	65.50	0	0.00	66.00	1	700	0.14%
2021/10/22	4	65.78	0	67.30	65.70	4	723	0.55%
2021/10/20	1	66.60	0	0.00	66.60	1	746	0.13%
2021/10/19	0	0.00	6	66.80	66.80	-6	774	-0.77%
2021/10/18	0	0.00	2	65.35	65.90	-2	806	-0.25%
2021/10/14	0	65.30	0.1	65.40	65.20	0	897	0.00%
2021/10/13	1	65.40	5	65.82	65.20	-4	934	-0.43%
2021/10/12	1	65.60	0	0.00	65.50	1	947	0.11%
2021/10/08	0	0.00	1	67.20	67.30	-1	963	-0.10%
2021/10/07	3	66.67	2	67.55	67.90	1	990	0.10%
2021/10/06	8	65.19	0	0.00	65.00	8	1,043	0.77%
2021/10/05	12	63.67	5.5	63.48	65.80	6.6	1,119	0.59%
2021/10/04	13.1	65.84	1	66.30	65.40	12.1	1,129	1.07%
2021/10/01	25	68.42	17	68.25	68.30	8	1,123	0.71%
2021/09/30	2	69.60	4	69.05	69.60	-2	1,131	-0.18%
2021/09/28	1	70.50	1	70.50	70.50	0	1,152	0.00%
2021/09/27	2	70.70	4	71.20	70.80	-2	1,166	-0.17%
2021/09/24	1	69.80	4	69.73	69.80	-3	1,184	-0.25%
2021/09/23	6.2	68.59	3	69.10	69.20	3.2	1,196	0.26%
2021/09/22	8	68.55	0	0.00	68.30	8	1,223	0.65%
2021/09/17	3	69.80	4	69.80	70.00	-1	1,268	-0.08%
2021/09/15	1	70.70	25	70.67	70.70	-24	1,352	-1.77%
2021/09/13	5	71.60	6	71.90	71.30	-1	1,378	-0.07%
2021/09/10	3	72.13	5	72.58	71.50	-2	1,392	-0.14%
2021/09/09	0	70.80	20	70.09	70.20	-20	1,403	-1.42%
2021/09/08	29.1	69.14	1	69.60	69.20	28.1	1,408	1.99%
2021/09/06	25	72.28	0	0.00	71.00	25	1,413	1.77%
2021/09/02	0	0.00	4	71.78	71.00	-4	1,452	-0.28%
2021/09/01	0	0.00	25	71.40	72.00	-25	1,482	-1.69%
2021/08/31	1	70.90	0	0.00	70.80	1	1,499	0.07%
2021/08/30	3	70.73	10	71.01	71.00	-7	1,516	-0.46%
2021/08/27	3	69.90	0	0.00	70.40	3	1,534	0.20%
2021/08/26	12	70.97	4	70.35	70.50	8	1,556	0.51%
2021/08/25	3	71.33	4	70.88	70.70	-1	1,581	-0.06%
2021/08/24	7	70.37	0	70.70	69.30	7	1,588	0.44%
2021/08/23	5	71.00	0	0.00	70.60	5	1,616	0.31%
2021/08/20	0	0.00	1	69.50	70.00	-1	1,666	-0.06%
2021/08/19	1	70.20	0	0.00	70.10	1	1,719	0.06%
2021/08/18	9	69.58	3	69.60	71.90	6	1,756	0.34%
2021/08/17	0	0.00	9.1	71.32	69.90	-9.1	1,766	-0.51%
2021/08/16	11	70.42	14	70.19	70.00	-3	1,783	-0.17%
2021/08/13	5	73.02	0	0.00	72.00	5	1,799	0.28%
2021/08/12	5.1	73.17	1	73.10	73.50	4.1	1,807	0.22%
2021/08/11	22.5	73.03	9	73.62	73.00	13.5	1,828	0.74%
2021/08/10	48.3	74.45	17.1	73.65	73.10	31.1	1,855	1.68%
2021/08/09	2	78.00	8	77.99	77.00	-6	1,857	-0.32%
2021/08/06	6.1	77.55	2	77.70	77.70	4.1	1,905	0.21%
2021/08/05	6.1	77.90	5	77.90	78.00	1.1	1,943	0.05%
2021/08/04	19.1	81.02	19	80.65	80.80	0.1	2,001	0.00%
2021/08/03	2	77.95	1	78.20	77.70	1	2,083	0.05%
2021/08/02	5	77.34	0.1	77.80	77.80	4.9	2,174	0.23%
2021/07/30	5.1	77.29	1	78.20	77.10	4.1	2,398	0.17%
2021/07/29	7	78.13	0	0.00	77.90	7	2,424	0.29%
2021/07/28	14.1	77.91	3.4	78.38	77.90	10.7	2,486	0.43%
2021/07/27	3	78.97	3	78.60	78.30	0	2,563	0.00%
2021/07/26	2	79.85	4	80.08	79.90	-2	2,596	-0.08%
2021/07/23	25.1	81.21	2	82.20	81.00	23.1	2,630	0.88%
2021/07/22	26	84.17	5	83.62	82.20	21	2,660	0.79%
2021/07/21	6	84.75	6.5	85.06	84.40	-0.5	2,646	-0.02%
2021/07/20	0.1	82.90	4	83.63	83.60	-4	2,616	-0.15%
2021/07/19	26	84.07	10	84.08	84.30	16	2,597	0.62%
2021/07/16	2.2	83.34	6	83.10	83.50	-3.8	2,611	-0.15%
2021/07/15	4	82.55	9	82.26	83.00	-5	2,618	-0.19%
2021/07/14	5	82.70	35	81.95	82.00	-30	2,642	-1.14%
2021/07/13	32.4	83.58	40	83.48	83.40	-7.6	2,758	-0.28%
2021/07/12	15	82.03	60.3	82.48	82.30	-45.3	2,754	-1.64%
2021/07/09	8	79.79	3	79.13	78.50	5	2,721	0.18%
2021/07/08	5	77.70	1	78.20	78.30	4	2,792	0.14%
2021/07/07	62	77.96	32	77.98	77.90	30	2,886	1.04%
2021/07/06	7	78.21	2	78.35	78.60	5	3,050	0.16%
2021/07/05	0	79.50	25	79.47	79.10	-25	3,159	-0.79%
2021/07/02	8.1	78.54	5	78.36	78.90	3.1	3,225	0.09%
2021/07/01	16.1	78.04	27	77.97	77.60	-10.9	3,285	-0.33%
2021/06/30	10.1	79.09	3	79.03	78.90	7	3,422	0.21%
2021/06/29	8.1	80.05	14	80.16	79.20	-6	3,595	-0.17%
2021/06/28	26	81.02	5	81.34	80.50	21	3,608	0.58%
2021/06/25	32.2	81.58	39	81.96	82.20	-6.8	3,582	-0.19%
2021/06/24	5.4	78.91	6	78.95	78.80	-0.6	3,551	-0.02%
2021/06/23	7.5	78.26	28	78.41	78.60	-20.6	3,572	-0.58%
2021/06/22	5	76.90	6	77.20	76.60	-1	3,572	-0.03%
2021/06/21	6	77.33	0	0.00	77.30	6	3,597	0.17%
2021/06/18	3.1	78.48	21	78.95	78.90	-18	3,625	-0.50%
2021/06/17	6	77.02	4.1	76.93	77.40	1.9	3,644	0.05%
2021/06/16	1	77.10	3	77.20	76.60	-2	3,757	-0.05%
2021/06/15	7	76.84	4.1	76.84	77.00	2.9	3,802	0.08%
2021/06/11	3	77.10	2	77.45	77.00	1	3,897	0.03%
2021/06/10	14	77.41	2	78.00	76.60	12	4,079	0.29%
2021/06/09	6.1	79.28	5	79.42	79.60	1.1	4,120	0.03%
2021/06/08	8	78.56	1	79.20	78.90	7	4,263	0.16%
2021/06/07	6	78.22	0.7	78.33	78.20	5.3	4,623	0.11%
2021/06/04	4	78.80	9	79.26	79.20	-5	4,762	-0.10%
2021/06/03	13.1	78.51	5	78.48	78.30	8.1	4,759	0.17%
2021/06/02	17.1	79.78	24	79.99	79.70	-6.9	4,767	-0.15%
2021/06/01	4	78.22	8.1	78.26	78.70	-4	4,753	-0.09%
2021/05/31	28.2	77.82	15	76.84	77.40	13.2	4,755	0.28%
2021/05/28	13.1	77.61	32	77.56	78.00	-18.9	4,749	-0.40%
2021/05/27	22.4	75.66	18	75.68	77.00	4.4	4,796	0.09%
2021/05/26	15	72.80	10.4	73.05	73.00	4.6	4,784	0.10%
2021/05/25	13.1	70.57	9	71.01	70.30	4.1	4,789	0.09%
2021/05/24	25	68.90	21	69.40	69.50	4	4,793	0.08%
2021/05/21	9.2	69.32	10.1	68.51	70.10	-0.8	4,842	-0.02%
2021/05/20	7	66.97	12	67.25	66.60	-5	4,882	-0.10%
2021/05/19	8.1	66.52	7	66.80	67.00	1.1	5,007	0.02%
2021/05/18	9	66.30	3	66.10	67.20	6	5,222	0.12%
2021/05/17	20.2	64.28	141.1	64.82	63.10	-120.9	5,225	-2.31%	大賣/鉅額交易
2021/05/14	25	71.44	28.6	72.43	70.10	-3.5	5,210	-0.07%
2021/05/13	12.1	66.45	13.1	67.25	68.60	-1	5,213	-0.02%
2021/05/12	45.1	67.23	54.1	67.96	67.40	-9	5,194	-0.17%
2021/05/11	125.4	72.70	54	73.89	71.50	71.4	5,147	1.39%	大買/
2021/05/10	98.1	79.76	37	79.03	78.80	61.1	5,120	1.19%
2021/05/07	133.5	77.85	26.1	77.44	78.30	107.4	5,115	2.10%	大買/鉅額交易
2021/05/06	38.9	83.60	0	0.00	83.60	38.9	4,894	0.79%
2021/05/05	47.4	94.76	9	94.79	92.80	38.3	4,875	0.79%
2021/05/04	27	93.71	50	92.68	94.20	-23	4,813	-0.48%
2021/05/03	60	92.81	30	93.54	91.50	30	4,735	0.63%
2021/04/29	5	93.90	16.2	93.74	94.00	-11.2	4,693	-0.24%
2021/04/28	5.8	92.97	39	92.97	93.40	-33.3	4,658	-0.71%
2021/04/27	19	90.18	5	89.90	90.30	14	4,653	0.30%
2021/04/26	6	90.13	15	90.13	90.30	-9	4,689	-0.19%
2021/04/23	3	88.63	1	88.00	88.70	2	4,705	0.04%
2021/04/22	22.5	88.67	9	88.53	88.00	13.5	4,700	0.29%
2021/04/21	13.1	90.06	16.1	90.26	89.80	-2.9	4,659	-0.06%
2021/04/20	15.2	89.36	15.3	89.49	89.00	-0.1	4,653	0.00%
2021/04/19	111	89.43	93	89.75	89.00	18	4,635	0.39%	大買/
2021/04/16	3.7	94.68	13	94.13	95.30	-9.3	4,540	-0.21%
2021/04/15	5	91.88	5	92.95	93.50	0	4,499	0.00%
2021/04/14	24.1	90.46	8	90.26	90.80	16.1	4,471	0.36%
2021/04/13	37.4	93.15	9.4	94.21	92.00	28	4,402	0.64%
2021/04/12	65.2	97.13	12	98.16	95.90	53.2	4,308	1.23%
2021/04/09	13.2	104.73	10.2	105.95	106.50	3	4,142	0.07%
2021/04/08	6.1	101.76	14.1	102.49	103.50	-8.1	4,036	-0.20%
2021/04/07	19.1	100.07	11	100.52	99.60	8.1	3,966	0.20%
2021/04/06	34.1	98.57	81.1	99.97	100.00	-47	3,914	-1.20%
2021/04/01	9	98.63	76.3	97.15	98.00	-67.3	3,769	-1.79%
2021/03/31	3	95.60	5	95.24	94.30	-2	3,590	-0.06%
2021/03/30	2	95.50	16	95.09	95.20	-14	3,562	-0.39%
2021/03/29	20.1	94.82	9.1	94.64	95.30	11	3,595	0.31%
2021/03/26	4.1	94.01	6	94.38	92.60	-1.9	3,589	-0.05%
2021/03/25	2	93.35	5	93.28	93.20	-3	3,564	-0.08%
2021/03/24	13	92.82	5	93.02	93.50	8	3,561	0.22%
2021/03/23	5	92.58	6.1	92.56	93.50	-1.1	3,565	-0.03%
2021/03/22	13	92.71	12.2	92.69	91.60	0.8	3,532	0.02%
2021/03/19	19	95.06	27	95.31	93.40	-8	3,513	-0.23%
2021/03/18	12	94.36	17	94.57	94.90	-5	3,434	-0.15%
2021/03/17	28	94.00	35.2	94.67	93.20	-7.2	3,405	-0.21%
2021/03/16	140.2	94.43	61	95.20	92.50	79.2	3,349	2.36%	大買/
2021/03/15	14.1	92.62	14.1	92.78	92.60	0.1	3,179	0.00%
2021/03/12	42.5	93.10	71	92.84	92.00	-28.6	3,144	-0.91%
2021/03/11	69.2	90.35	127.2	91.14	93.40	-58	3,004	-1.93%	大賣/
2021/03/10	42.5	86.60	65.6	86.85	86.70	-23.1	2,639	-0.87%
2021/03/09	4.1	82.44	1	82.80	82.60	3.1	2,491	0.12%
2021/03/08	2.1	83.93	10	84.43	83.60	-7.9	2,485	-0.32%
2021/03/05	7	81.49	1	82.30	81.90	6	2,459	0.24%
2021/03/04	10	81.55	2	81.30	81.80	8	2,459	0.33%
2021/03/03	5	82.42	6	82.08	82.10	-1	2,462	-0.04%
2021/03/02	17	83.51	23	83.67	83.90	-6	2,444	-0.25%
2021/02/26	15	81.25	27	81.41	81.20	-12	2,359	-0.51%
2021/02/25	31	84.05	11	83.43	82.70	20	2,325	0.86%
2021/02/24	13.4	82.83	8	83.01	83.20	5.4	2,288	0.24%
2021/02/23	10	84.01	6	84.02	83.20	4	2,268	0.18%
2021/02/22	29	86.78	21	86.64	86.70	8	2,208	0.36%
2021/02/19	32.4	87.93	26	87.64	88.00	6.4	2,162	0.30%
2021/02/18	53	84.96	47	85.29	86.10	6	2,051	0.29%
2021/02/17	2	78.80	8	78.71	79.10	-6	1,811	-0.33%
2021/02/05	10	78.07	6.4	77.59	77.70	3.7	1,774	0.21%
2021/02/04	12.1	76.81	25	77.85	78.20	-13	1,752	-0.74%
2021/02/03	2.1	77.02	5	77.16	75.90	-2.9	1,730	-0.17%
2021/02/02	13	77.37	5	76.98	76.80	8	1,850	0.43%
2021/02/01	17	77.06	60.5	77.59	78.30	-43.5	1,833	-2.37%
2021/01/29	8	76.41	26	77.67	73.60	-18	1,749	-1.03%
2021/01/28	2.1	75.36	1	75.40	74.70	1.1	1,688	0.07%
2021/01/27	4	75.73	12	75.83	75.80	-8	1,714	-0.47%
2021/01/26	6	74.83	7	74.76	74.10	-1	1,710	-0.06%
2021/01/25	4	75.58	5	75.54	75.40	-1	1,731	-0.06%
2021/01/22	10	72.85	8	73.31	73.60	2	1,720	0.12%
2021/01/21	1.3	73.34	4	72.70	73.60	-2.7	1,722	-0.16%
2021/01/20	16	73.64	15.4	74.30	73.30	0.6	1,713	0.04%
2021/01/19	38.4	78.14	9.2	78.20	77.60	29.2	1,667	1.75%
2021/01/18	1	74.30	3	76.90	77.30	-2	1,623	-0.12%
2021/01/15	3	74.93	20	75.17	75.30	-17	1,605	-1.06%
2021/01/14	0	0.00	4	76.35	76.00	-4	1,609	-0.25%
2021/01/13	3	76.23	2	75.85	75.90	1	1,617	0.06%
2021/01/12	1.2	75.40	8	75.38	76.00	-6.8	1,637	-0.42%
2021/01/11	13	76.23	9	76.99	75.20	4	1,631	0.25%
2021/01/08	3	74.27	1	74.50	73.90	2	1,625	0.12%
2021/01/07	1	72.90	6	73.08	73.70	-5	1,657	-0.30%
2021/01/06	9	72.73	70	72.12	72.40	-61	1,664	-3.67%
2021/01/05	2	73.20	2	73.50	73.10	0	1,669	0.00%
2021/01/04	1	73.00	3	72.53	73.30	-2	1,693	-0.12%
2020/12/31	3	72.67	0	0.00	72.80	3	1,707	0.18%
2020/12/30	4.2	73.62	2	73.45	73.90	2.2	1,723	0.12%
2020/12/29	46	72.12	0	0.00	71.90	46	1,753	2.62%
2020/12/28	8	72.59	3	73.00	72.50	5	1,759	0.28%
2020/12/25	8	73.25	0	0.00	73.20	8	1,764	0.45%
2020/12/24	1	73.50	6	73.67	73.50	-5	1,783	-0.28%
2020/12/23	44.1	73.22	17	73.08	72.70	27.1	1,805	1.50%
2020/12/22	18	75.61	24	75.11	74.50	-6	1,821	-0.33%
2020/12/21	2	77.70	2	77.95	77.80	0	1,846	0.00%
2020/12/18	12	78.27	16	78.21	78.20	-4	1,879	-0.21%
2020/12/17	4	78.60	1	78.90	77.50	3	1,914	0.16%
2020/12/16	6	77.48	6	77.60	77.30	0	1,910	0.00%
2020/12/15	20.1	77.67	11	77.06	76.70	9.1	1,952	0.47%
2020/12/14	5	78.76	17	78.40	78.40	-12	2,041	-0.59%
2020/12/11	22	77.61	8	76.70	76.80	14	2,073	0.68%
2020/12/10	31.2	77.07	16	76.90	77.00	15.2	2,096	0.73%
2020/12/09	6	74.13	4	74.53	75.20	2	2,129	0.09%
2020/12/08	8	72.68	8	73.06	75.00	0	2,182	0.00%
2020/12/07	18	73.97	7	73.50	73.30	11	2,380	0.46%
2020/12/04	2	75.65	0	0.00	76.00	2	2,514	0.08%
2020/12/03	3	76.13	1	76.60	76.50	2	2,560	0.08%
2020/12/02	6	76.62	4	76.63	76.40	2	2,614	0.08%
2020/12/01	3	76.97	0	0.00	77.00	3	2,723	0.11%
2020/11/30	13	77.95	2	78.20	77.50	11	2,870	0.38%
2020/11/27	2	78.60	8	78.43	78.30	-6	2,987	-0.20%
2020/11/26	12	77.82	13	77.94	77.80	-1	3,242	-0.03%
2020/11/25	8	78.23	5	78.26	77.70	3	3,583	0.08%
2020/11/24	3	77.83	4	77.40	77.30	-1	3,715	-0.03%
2020/11/23	2	77.80	7	78.00	77.70	-5	3,734	-0.13%
2020/11/20	7	77.17	1	77.70	77.80	6	3,763	0.16%
2020/11/19	4	77.40	6	77.60	77.20	-2	3,872	-0.05%
2020/11/18	8	77.56	57	77.32	77.30	-49	4,010	-1.22%
2020/11/17	22	76.10	8	76.13	75.80	14	4,038	0.35%
2020/11/16	5	77.50	6	77.43	77.40	-1	4,107	-0.02%
2020/11/13	11.1	76.92	1	77.20	77.20	10.1	4,203	0.24%
2020/11/12	12	78.07	3	77.67	77.70	9	4,252	0.21%
2020/11/11	4	77.23	10	77.42	78.30	-6	4,291	-0.14%
2020/11/10	141	77.44	20	76.49	76.70	121	4,273	2.83%	大買/鉅額交易
2020/11/09	20	81.40	21	81.84	82.30	-1	4,175	-0.02%
2020/11/06	8.1	79.49	3	80.27	79.50	5.1	4,180	0.12%
2020/11/05	17	80.44	13	79.77	79.70	4	4,228	0.09%
2020/11/04	13	80.64	15	82.01	81.90	-2	4,341	-0.05%
2020/11/03	0.1	79.00	4	78.85	79.30	-3.9	4,375	-0.09%
2020/11/02	11	77.61	8	78.80	77.30	3	4,446	0.07%
2020/10/30	13	80.35	15	79.79	80.10	-2	4,523	-0.04%
2020/10/29	6	80.10	4	79.63	80.40	2	4,831	0.04%
2020/10/28	12	80.31	10	81.19	80.60	2	4,990	0.04%
2020/10/27	2	80.60	3	79.87	80.30	-1	5,037	-0.02%
2020/10/26	8.1	81.32	7	81.50	80.60	1.1	5,077	0.02%
2020/10/23	8	82.06	50	81.00	82.10	-42	5,132	-0.82%
2020/10/22	49	79.55	6	79.53	80.20	43	5,201	0.83%
2020/10/21	10	80.52	2	80.60	80.10	8	5,285	0.15%
2020/10/20	15	80.05	2	81.75	80.10	13	5,537	0.23%
2020/10/19	8	81.10	6	81.58	81.20	2	5,550	0.04%
2020/10/16	12	81.84	12	82.29	80.80	0	5,625	0.00%
2020/10/15	20	83.60	5	83.88	83.00	15	5,718	0.26%
2020/10/14	2	86.50	4	86.28	86.30	-2	5,697	-0.04%
2020/10/13	8	84.71	4	84.88	85.20	4	5,700	0.07%
2020/10/12	2	87.00	109	85.96	85.10	-107	5,708	-1.87%	大賣/鉅額交易
2020/10/08	21	85.63	91	85.71	85.90	-70	5,754	-1.22%
2020/10/07	14	86.18	19	86.26	86.10	-5	5,774	-0.09%
2020/10/06	18	86.23	21.2	86.91	87.40	-3.2	5,817	-0.05%
2020/10/05	186	83.67	27	83.89	84.50	159	5,843	2.72%	大買/鉅額交易
2020/09/30	20	82.43	12	82.15	82.50	8	5,840	0.14%
2020/09/29	25	81.96	19	81.66	81.30	6	5,862	0.10%
2020/09/28	6	82.68	10	81.96	82.40	-4	5,873	-0.07%
2020/09/25	20	81.18	138	79.02	79.00	-118	5,884	-2.01%	大賣/鉅額交易
2020/09/24	27.1	83.06	16	83.54	82.20	11.1	5,847	0.19%
2020/09/23	11	86.47	6	85.62	85.90	5	5,840	0.09%
2020/09/22	10	87.94	13	87.82	87.10	-3	5,868	-0.05%
2020/09/21	18.1	88.19	16	88.03	87.50	2.1	5,867	0.04%
2020/09/18	16	87.50	22	87.33	88.30	-6	5,862	-0.10%
2020/09/17	39	87.25	19	87.01	86.20	20	5,831	0.34%
2020/09/16	44	90.20	17	89.51	89.00	27	5,752	0.47%
2020/09/15	16	91.39	18	91.29	91.50	-2	5,736	-0.03%
2020/09/14	31	89.94	32	90.38	90.70	-1	5,758	-0.02%
2020/09/11	25	91.54	35	91.61	91.30	-10	5,721	-0.17%
2020/09/10	114	94.32	143	95.56	92.60	-29	5,703	-0.51%	大買/大賣/
2020/09/09	26	97.27	37	97.45	97.00	-11	5,681	-0.19%
2020/09/08	22	94.83	15	94.63	94.20	7	5,669	0.12%
2020/09/07	20	95.85	21	95.20	94.00	-1	5,679	-0.02%
2020/09/04	27	95.90	21	96.45	96.30	6	5,677	0.11%
2020/09/03	34	99.89	35	99.60	99.00	-1	5,592	-0.02%
2020/09/02	51	98.39	46	97.54	97.20	5	5,483	0.09%
2020/09/01	80	100.04	61	97.95	97.30	19	5,390	0.35%
2020/08/31	26	97.68	115.1	98.87	100.50	-89.1	5,159	-1.73%	大賣/
2020/08/28	13	91.92	25	92.54	91.50	-12	4,848	-0.25%
2020/08/27	2	89.75	1	89.10	89.10	1	4,882	0.02%
2020/08/26	5	89.44	1	90.40	89.70	4	4,910	0.08%
2020/08/25	31	90.09	11	89.95	90.30	20	4,936	0.41%
2020/08/24	9	90.67	33.2	90.61	91.80	-24.2	4,898	-0.49%
2020/08/21	0	0.00	31	85.76	86.00	-31	4,829	-0.64%
2020/08/20	14	83.85	141	83.35	83.00	-127	4,863	-2.61%	大賣/鉅額交易
2020/08/19	3	90.20	4	90.03	88.00	-1	4,959	-0.02%
2020/08/18	6	89.43	12	88.84	87.80	-6	5,041	-0.12%
2020/08/17	4	87.75	25	86.93	88.30	-21	5,078	-0.41%
2020/08/14	4	85.90	7	85.91	85.40	-3	5,131	-0.06%
2020/08/13	5	85.10	5	86.18	85.50	0	5,137	0.00%
2020/08/12	20	84.17	5	84.84	84.30	15	5,126	0.29%
2020/08/11	7	85.84	4	86.90	84.70	3	5,144	0.06%
2020/08/10	46	88.87	43	87.82	86.90	3	5,118	0.06%
2020/08/07	41	90.33	7	89.93	91.00	34	5,029	0.68%
2020/08/06	48	90.63	39	89.13	89.20	9	5,064	0.18%
2020/08/05	22	90.26	25	90.30	90.00	-3	5,118	-0.06%
2020/08/04	114	89.06	185	89.21	90.00	-71	5,081	-1.40%	大買/大賣/
2020/08/03	26	85.66	65	85.94	86.80	-39	4,878	-0.80%
2020/07/31	15	80.99	3	81.53	80.50	12	4,986	0.24%
2020/07/30	8	79.25	5	79.64	80.00	3	5,023	0.06%
2020/07/29	4	79.43	6.1	78.95	78.70	-2.1	5,046	-0.04%
2020/07/28	40.1	79.51	13	82.18	78.60	27.1	5,072	0.53%
2020/07/27	27	84.99	17	85.32	84.10	10	5,221	0.19%
2020/07/24	19	85.56	79	85.63	85.70	-60	5,315	-1.13%
2020/07/23	15	82.33	7	81.96	83.00	8	5,285	0.15%
2020/07/22	9	82.18	29	83.11	83.20	-20	5,397	-0.37%
2020/07/21	3	81.60	75	80.65	81.90	-72	5,366	-1.34%
2020/07/20	5	74.62	8	74.89	76.00	-3	5,343	-0.06%
2020/07/17	22	75.85	10	76.01	75.20	12	5,418	0.22%
2020/07/16	5	78.12	5	78.04	77.70	0	5,625	0.00%
2020/07/15	10	77.16	3	78.10	78.80	7	5,822	0.12%
2020/07/14	42	77.27	17	77.19	76.10	25	5,907	0.42%
2020/07/13	21	80.36	63	80.82	80.90	-42	5,984	-0.70%
2020/07/10	83	78.39	15	77.67	77.40	68	6,003	1.13%
2020/07/09	15	81.15	3	80.83	80.80	12	5,988	0.20%
2020/07/08	14	80.84	17	81.40	81.10	-3	5,984	-0.05%
2020/07/07	9	79.88	2	82.00	79.80	7	5,967	0.12%
2020/07/06	11	81.33	24	81.10	81.50	-13	5,969	-0.22%
2020/07/03	17	79.09	4	79.55	78.90	13	5,959	0.22%
2020/07/02	16	80.39	0	0.00	79.90	16	5,955	0.27%
2020/07/01	16	78.18	8	78.80	79.30	8	5,920	0.14%
2020/06/30	49	79.97	10	78.94	79.10	39	5,862	0.67%
2020/06/29	41	80.23	10	80.11	80.00	31	5,830	0.53%
2020/06/24	5	82.18	0	0.00	81.90	5	5,822	0.09%
2020/06/23	14	82.35	6	82.30	82.30	8	5,828	0.14%
2020/06/22	19	83.79	8	84.45	82.60	11	5,826	0.19%
2020/06/19	22	86.71	11	85.93	85.90	11	5,806	0.19%
2020/06/18	15	84.80	54	85.28	85.50	-39	5,780	-0.67%
2020/06/17	10.2	85.21	23	84.83	84.50	-12.8	5,766	-0.22%
2020/06/16	45	85.84	94.4	86.39	86.20	-49.4	5,763	-0.86%
2020/06/15	17	82.56	45	83.56	84.00	-28	5,562	-0.50%
2020/06/12	3	79.27	33	77.82	80.70	-30	5,423	-0.55%
2020/06/11	26	79.80	17	80.79	78.30	9	5,378	0.17%
2020/06/10	15	80.53	17	80.54	80.70	-2	5,368	-0.04%
2020/06/09	12	80.73	19	81.77	80.10	-7	5,378	-0.13%
2020/06/08	16	80.36	3	80.87	80.00	13	5,365	0.24%
2020/06/05	16	81.25	27	81.24	81.10	-11	5,338	-0.21%
2020/06/04	11	80.09	9	80.59	80.50	2	5,307	0.04%
2020/06/03	49	82.01	47	81.89	80.50	2	5,293	0.04%
2020/06/02	19	79.53	34.5	80.17	80.50	-15.5	5,126	-0.30%
2020/06/01	27	79.57	21	79.51	79.10	6	5,126	0.12%
2020/05/29	19	78.29	40	79.45	80.40	-21	5,101	-0.41%
2020/05/28	16	78.69	18	79.26	77.60	-2	5,040	-0.04%
2020/05/27	25	78.01	21	78.25	79.00	4	4,977	0.08%
2020/05/26	60	78.06	67	78.25	77.20	-7	4,919	-0.14%
2020/05/25	35.5	77.67	76	77.51	77.90	-40.5	4,729	-0.86%
2020/05/22	28	74.39	39	74.58	74.20	-11	4,554	-0.24%
2020/05/21	5	72.72	21	73.28	74.20	-16	4,462	-0.36%
2020/05/20	1	70.70	10	71.24	70.80	-9	4,358	-0.21%
2020/05/19	21	71.07	3	71.17	70.40	18	4,342	0.41%
2020/05/18	15	70.09	28	69.85	70.90	-13	4,309	-0.30%
2020/05/15	15	68.73	5	69.74	68.50	10	4,249	0.24%
2020/05/14	7	69.79	4	69.95	69.10	3	4,212	0.07%
2020/05/13	16	71.91	11	71.89	72.10	5	4,160	0.12%
2020/05/12	35	70.87	6	70.20	69.90	29	4,062	0.71%
2020/05/11	15	73.72	70	74.15	73.00	-55	3,921	-1.40%
2020/05/08	88	76.72	28	75.28	74.80	60	3,852	1.56%
2020/05/07	85	76.87	58	76.43	76.00	27	3,739	0.72%
2020/05/06	149	73.41	56	73.09	73.10	93	3,472	2.68%	大買/
2020/05/05	40	72.97	52	71.91	71.60	-12	3,392	-0.35%
2020/05/04	20	72.70	26	72.37	72.10	-6	3,337	-0.18%
2020/04/30	76	74.71	57	73.16	72.20	19	3,268	0.58%
2020/04/29	30.2	69.52	43	71.19	73.00	-12.8	3,049	-0.42%
2020/04/28	61.3	69.14	32	68.47	68.50	29.3	2,870	1.02%
2020/04/27	11	65.66	45	66.14	68.20	-34	2,663	-1.28%
2020/04/24	16.3	62.42	27	62.20	62.00	-10.7	2,505	-0.43%
2020/04/23	32	65.89	15	65.57	63.80	17	2,445	0.70%
2020/04/22	116	64.17	15	62.97	65.20	101	2,337	4.32%	大買/鉅額交易
2020/04/21	156	65.41	115	64.95	64.10	41	2,246	1.83%	大買/大賣/
2020/04/20	148.2	63.55	32	64.72	66.50	116.2	2,019	5.75%	大買/鉅額交易
2020/04/17	41	59.64	19	60.14	60.50	22	1,803	1.22%
2020/04/16	11	52.95	16	53.33	56.70	-5	1,665	-0.30%
2020/04/15	14	52.02	20	53.00	51.60	-6	1,562	-0.38%
2020/04/14	6	48.57	15	47.99	50.00	-9	1,482	-0.61%
2020/04/13	4	45.76	2	46.40	45.50	2	1,435	0.14%
2020/04/10	8	44.44	0	0.00	44.60	8	1,417	0.56%
2020/04/09	18	45.44	1	46.90	44.95	17	1,398	1.22%
2020/04/08	8	44.38	25	44.48	45.30	-17	1,361	-1.25%
2020/04/07	13	43.13	11	43.19	43.10	2	1,334	0.15%
2020/04/06	13	41.52	9	41.99	42.15	4	1,301	0.31%
2020/04/01	8	41.69	6	42.05	42.10	2	1,277	0.16%
2020/03/31	24	42.58	11	42.98	42.05	13	1,269	1.02%
2020/03/30	11	41.88	31	41.63	42.50	-20	1,255	-1.59%
2020/03/27	10	42.14	13	42.35	41.40	-3	1,248	-0.24%
2020/03/26	19	41.74	23	41.73	41.80	-4	1,237	-0.32%
2020/03/25	9	41.54	7	41.48	41.15	2	1,213	0.16%
2020/03/24	1	39.40	2	38.30	39.15	-1	1,178	-0.08%
2020/03/23	7	36.01	10	36.06	36.00	-3	1,139	-0.26%
2020/03/20	29	41.05	45	40.92	40.00	-16	1,120	-1.43%
2020/03/19	9	41.42	18	43.60	40.45	-9	1,087	-0.83%
2020/03/18	17	45.22	17	45.39	44.90	0	1,088	0.00%
2020/03/17	7	44.80	4	44.58	44.60	3	1,085	0.28%
2020/03/16	1	46.35	12	46.18	45.60	-11	1,065	-1.03%
2020/03/13	11	44.90	70	44.97	44.90	-59	1,034	-5.70%
2020/03/12	37	51.51	25	52.72	49.85	12	1,002	1.20%
2020/03/11	25	56.16	20	55.93	54.30	5	973	0.51%
2020/03/10	1	54.90	2	55.20	56.10	-1	967	-0.10%
2020/03/09	27	55.29	20	57.85	55.20	7	954	0.73%
2020/03/06	6	59.68	1	60.10	59.30	5	936	0.53%
2020/03/05	67	60.43	1	61.50	61.00	66	972	6.79%
2020/03/04	1	56.20	13	57.13	57.50	-12	928	-1.29%
2020/03/03	2	55.30	0	0.00	54.00	2	895	0.22%
2020/03/02	2	54.65	200	54.01	53.80	-198	889	-22.26%	大賣/鉅額交易
2020/02/27	6	58.32	0	0.00	56.80	6	923	0.65%
2020/02/26	0	0.00	1	60.50	59.80	-1	938	-0.11%
2020/02/24	5	61.10	0	0.00	60.80	5	943	0.53%
2020/02/20	2	62.70	3	62.70	61.80	-1	943	-0.11%
2020/02/19	0	0.00	1	61.30	61.30	-1	946	-0.11%
2020/02/18	1	60.70	0	0.00	60.90	1	958	0.10%
2020/02/17	2	60.80	0	0.00	60.90	2	966	0.21%
2020/02/14	6	61.50	3	61.70	61.40	3	984	0.30%
2020/02/13	1	61.70	0	0.00	61.80	1	1,009	0.10%
2020/02/12	4	61.78	0	0.00	61.90	4	1,061	0.38%
2020/02/11	3	61.43	0	0.00	60.80	3	1,158	0.26%
2020/02/10	0	0.00	2	60.25	61.00	-2	1,190	-0.17%
2020/02/07	0	0.00	2	61.90	61.80	-2	1,212	-0.16%
2020/02/06	1	63.50	1	62.90	63.60	0	1,221	0.00%
2020/02/05	3	61.87	0	0.00	61.70	3	1,229	0.24%
2020/02/04	1	61.90	3	61.90	63.00	-2	1,220	-0.16%
2020/02/03	55	61.29	1	60.20	59.60	54	1,210	4.46%
2020/01/31	13.1	65.11	14	63.73	65.00	-0.9	1,200	-0.08%
2020/01/30	11	65.91	49	67.69	65.70	-38	1,207	-3.15%
2020/01/20	0	0.00	1	71.00	71.80	-1	1,185	-0.08%
2020/01/16	0	0.00	3	71.53	72.00	-3	1,181	-0.25%
2020/01/14	0	0.00	7	71.74	71.80	-7	1,186	-0.59%
2020/01/13	2	72.60	1	72.10	72.00	1	1,186	0.08%
2020/01/10	8	72.69	29	71.75	72.50	-21	1,189	-1.77%
2020/01/09	20	71.36	7	71.36	72.20	13	1,174	1.11%
2020/01/08	7	68.63	14	68.54	69.00	-7	1,175	-0.60%
2020/01/07	10	70.18	0	0.00	69.90	10	1,188	0.84%
2020/01/06	11	70.72	0	0.00	70.40	11	1,199	0.92%
2020/01/03	10	72.00	1	71.80	71.70	9	1,218	0.74%
2020/01/02	10	72.40	1	72.20	72.00	9	1,236	0.73%
2019/12/31	44	71.53	0	0.00	71.40	44	1,242	3.54%
2019/12/30	5	71.30	1	71.50	71.10	4	1,257	0.32%
2019/12/27	5.1	71.40	0	0.00	71.30	5.1	1,276	0.40%
2019/12/26	17	71.64	0	0.00	71.20	17	1,307	1.30%
2019/12/25	1	70.50	2	70.55	71.00	-1	1,355	-0.07%
2019/12/24	6	70.20	1	70.30	70.10	5	1,462	0.34%
2019/12/23	3	71.10	0	0.00	70.20	3	1,565	0.19%
2019/12/20	8	72.26	3	72.60	72.00	5	1,578	0.32%
2019/12/19	0	0.00	1	73.00	72.80	-1	1,575	-0.06%
2019/12/18	6	72.90	9	73.10	73.00	-3	1,581	-0.19%
2019/12/17	7	73.20	11	73.87	73.10	-4	1,637	-0.24%
2019/12/16	2	72.20	1	73.80	73.90	1	1,645	0.06%
2019/12/13	8	73.23	1	73.40	72.60	7	1,638	0.43%
2019/12/12	2	74.15	1	74.50	73.90	1	1,630	0.06%
2019/12/11	2	75.00	0	0.00	75.10	2	1,620	0.12%
2019/12/10	33	75.63	7	74.86	76.00	26	1,625	1.60%
2019/12/09	13	75.25	3	76.37	75.40	10	1,616	0.62%
2019/12/06	4	76.05	2	76.50	76.00	2	1,635	0.12%
2019/12/05	5	75.50	0	0.00	75.40	5	1,651	0.30%
2019/12/04	0.1	75.00	0	0.00	74.80	0.1	1,698	0.01%
2019/12/03	1	75.20	0	0.00	75.00	1	1,710	0.06%
2019/12/02	29	75.88	1	76.50	74.90	28	1,710	1.64%
2019/11/29	3	79.63	1	78.90	78.80	2	1,669	0.12%
2019/11/28	4	80.35	0	0.00	80.30	4	1,687	0.24%
2019/11/27	1	81.00	0	0.00	80.90	1	1,715	0.06%
2019/11/26	46	82.84	0	0.00	81.60	46	1,731	2.66%
2019/11/25	76	81.80	3	82.17	82.60	73	1,723	4.24%
2019/11/22	4	80.85	0	0.00	80.10	4	1,715	0.23%
2019/11/21	0	0.00	1	79.70	80.70	-1	1,749	-0.06%
2019/11/20	8	80.11	0	0.00	79.70	8	1,752	0.46%
2019/11/19	5	80.34	0	0.00	80.70	5	1,771	0.28%
2019/11/15	4	78.85	1	78.90	79.10	3	1,801	0.17%
2019/11/14	13	80.31	0	0.00	79.80	13	1,826	0.71%
2019/11/13	25	80.46	13	80.42	81.00	12	1,866	0.64%
2019/11/12	26	79.34	17	80.21	79.50	9	1,928	0.47%
2019/11/11	17	80.22	9	81.21	79.50	8	2,082	0.38%
2019/11/08	8	82.36	9	83.27	83.70	-1	2,154	-0.05%
2019/11/07	17	78.05	0	0.00	78.50	17	2,152	0.79%
2019/11/06	9	81.08	2	80.35	80.00	7	2,130	0.33%
2019/11/05	6	81.97	0	0.00	81.50	6	2,114	0.28%
2019/11/04	9	81.80	6	82.03	81.50	3	2,107	0.14%
2019/11/01	20	82.61	0	0.00	82.20	20	2,097	0.95%
2019/10/31	4	83.18	2	83.65	82.80	2	2,114	0.09%
2019/10/30	1	82.90	0	0.00	83.40	1	2,145	0.05%
2019/10/29	26	83.21	4	82.78	82.90	22	2,134	1.03%
2019/10/28	1.1	83.81	0	0.00	84.10	1.1	2,130	0.05%
2019/10/25	6	84.20	0	0.00	83.90	6	2,129	0.28%
2019/10/23	2	83.95	3	84.13	83.70	-1	2,170	-0.05%
2019/10/22	7	84.73	6	84.10	84.00	1	2,180	0.05%
2019/10/21	3	84.57	0	0.00	84.50	3	2,188	0.14%
2019/10/18	5	85.72	1	86.30	85.20	4	2,214	0.18%
2019/10/17	0	0.00	1	86.90	86.80	-1	2,226	-0.04%
2019/10/16	1	87.30	2	87.15	86.80	-1	2,313	-0.04%
2019/10/15	7	85.56	6	85.43	87.20	1	2,341	0.04%
2019/10/14	2	85.20	21	84.87	84.20	-19	2,375	-0.80%
2019/10/09	7	84.20	17	83.90	83.50	-10	2,376	-0.42%
2019/10/08	10.1	85.94	0	0.00	85.50	10.1	2,385	0.42%
2019/10/07	14	87.15	1	86.90	86.70	13	2,378	0.55%
2019/10/04	5	86.30	1	86.60	86.50	4	2,441	0.16%
2019/10/03	2	87.75	1	87.30	87.20	1	2,477	0.04%
2019/10/02	36	87.19	33	87.32	87.10	3	2,467	0.12%
2019/10/01	32	87.43	20	87.83	88.00	12	2,448	0.49%
2019/09/27	66	91.72	68	93.30	89.00	-2	2,440	-0.08%
2019/09/26	63	96.84	32	96.90	97.50	31	2,362	1.31%
2019/09/25	0	0.00	16	93.61	94.50	-16	2,265	-0.71%
2019/09/24	2	91.50	0	0.00	91.50	2	2,279	0.09%
2019/09/23	1	91.70	1	92.50	91.90	0	2,464	0.00%
2019/09/20	11	91.45	0	0.00	91.10	11	2,499	0.44%
2019/09/19	1	91.50	0	0.00	91.50	1	2,484	0.04%
2019/09/18	12	93.48	0	0.00	93.40	12	2,472	0.49%
2019/09/17	0	0.00	1	92.00	92.20	-1	2,465	-0.04%
2019/09/16	0	0.00	1	91.50	91.50	-1	2,480	-0.04%
2019/09/11	1	92.10	0	0.00	91.80	1	2,522	0.04%
2019/09/10	8	92.94	11	92.99	91.70	-3	2,516	-0.12%
2019/09/09	1	92.50	6	92.45	92.90	-5	2,493	-0.20%
2019/09/06	3	90.80	16	91.69	92.60	-13	2,482	-0.52%
2019/09/05	10	89.30	0	0.00	89.10	10	2,458	0.41%
2019/09/04	3	88.80	0	0.00	88.60	3	2,496	0.12%
2019/09/03	13	88.74	5	89.20	88.50	8	2,583	0.31%
2019/09/02	9	89.18	0	0.00	89.30	9	2,638	0.34%
2019/08/30	12	89.03	0	0.00	88.20	12	2,621	0.46%
2019/08/29	15	90.10	15	90.23	90.10	0	2,612	0.00%
2019/08/28	4	90.03	0	0.00	89.80	4	2,602	0.15%
2019/08/27	1	93.00	0	0.00	93.00	1	2,603	0.04%
2019/08/26	0	0.00	1	91.60	95.00	-1	2,589	-0.04%
2019/08/22	0	0.00	2	96.50	94.70	-2	2,594	-0.08%
2019/08/21	3	94.60	4	94.95	94.60	-1	2,628	-0.04%
2019/08/20	2	94.25	2	94.55	94.10	0	2,699	0.00%
2019/08/19	3	96.57	1	96.30	95.70	2	2,786	0.07%
2019/08/16	33	99.01	22	98.35	97.70	11	2,833	0.39%
2019/08/15	19	100.95	7	99.21	100.50	12	2,858	0.42%
2019/08/14	110	101.92	19.1	104.41	102.50	91	2,815	3.23%	大買/
2019/08/13	3	96.10	9	94.36	98.10	-6	2,699	-0.22%
2019/08/12	23	93.20	16	95.21	91.00	7	2,654	0.26%
2019/08/08	6	89.38	17	89.13	90.50	-11	2,592	-0.42%
2019/08/07	8	88.61	7	88.19	88.00	1	2,596	0.04%
2019/08/06	7	88.04	5	88.32	89.00	2	2,634	0.08%
2019/08/05	5	89.56	6	90.55	89.00	-1	2,681	-0.04%
2019/08/02	11.1	90.27	5	90.02	89.20	6.1	2,805	0.22%
2019/08/01	7	90.53	53	90.79	92.00	-46	2,797	-1.64%
2019/07/31	1	87.10	1	87.70	88.90	0	2,770	0.00%
2019/07/30	11	87.44	6.4	88.25	87.00	4.6	2,776	0.17%
2019/07/29	0	0.00	1	89.20	89.20	-1	2,777	-0.04%
2019/07/26	7	89.40	9	88.83	88.90	-2	2,806	-0.07%
2019/07/25	2.4	88.02	5	87.70	88.20	-2.6	2,837	-0.09%
2019/07/24	5	88.28	2	88.70	88.10	3	2,940	0.10%
2019/07/23	3	89.00	5	89.60	88.90	-2	2,952	-0.07%
2019/07/22	9	89.66	0	0.00	88.90	9	2,957	0.30%
2019/07/19	2	91.30	1	91.10	90.70	1	2,959	0.03%
2019/07/18	13	91.36	26.1	92.43	91.60	-13.1	2,947	-0.44%
2019/07/17	5	89.54	9	89.91	90.00	-4	2,872	-0.14%
2019/07/16	25	88.78	13	89.07	88.10	12	2,832	0.42%
2019/07/15	2	89.10	1	89.20	88.40	1	2,792	0.04%
2019/07/12	0	0.00	2	88.10	87.80	-2	2,809	-0.07%
2019/07/11	1	87.40	0	0.00	87.20	1	2,789	0.04%
2019/07/10	13	87.28	2	86.75	87.70	11	2,795	0.39%
2019/07/09	13	88.09	33	88.05	89.40	-20	2,771	-0.72%
2019/07/05	1	85.60	1	86.00	85.60	0	2,856	0.00%
2019/07/04	10.1	86.25	1	86.30	86.30	9.1	2,947	0.31%
2019/07/03	2	85.50	25	86.42	86.40	-23	2,939	-0.78%
2019/07/02	2	85.40	3	85.93	85.90	-1	2,945	-0.03%
2019/07/01	2	84.80	11	84.80	85.20	-9	2,970	-0.30%
2019/06/28	27	85.95	21	86.56	84.60	6	2,991	0.20%
2019/06/27	3	85.67	11	84.87	85.60	-8	2,969	-0.27%
2019/06/26	3	83.53	10	84.90	86.10	-7	3,022	-0.23%
2019/06/25	2	83.50	2	84.10	83.10	0	3,030	0.00%
2019/06/24	0	0.00	74	83.79	83.20	-74	3,062	-2.42%
2019/06/21	3	84.63	7	85.00	84.10	-4	3,080	-0.13%
2019/06/20	7	84.70	25	84.75	84.90	-18	3,098	-0.58%
2019/06/19	6	84.07	19	84.19	84.30	-13	3,097	-0.42%
2019/06/18	0	0.00	2	83.00	82.60	-2	3,099	-0.06%
2019/06/17	1	83.10	0	0.00	82.70	1	3,112	0.03%
2019/06/14	3	82.33	0	0.00	82.80	3	3,130	0.10%
2019/06/13	24	82.95	11	83.97	82.50	13	3,156	0.41%
2019/06/12	25	84.48	5	85.22	84.20	20	3,287	0.61%
2019/06/11	29	85.98	68	85.08	86.00	-39	3,430	-1.14%
2019/06/10	39	83.11	96	82.63	83.40	-57	3,396	-1.68%
2019/06/06	36	80.70	36	80.33	80.70	0	3,392	0.00%
2019/06/05	0	0.00	26	80.09	80.70	-26	3,460	-0.75%
2019/06/04	2	79.00	3	78.83	78.50	-1	3,605	-0.03%
2019/06/03	72	79.77	43	81.63	79.00	29	3,665	0.79%
2019/05/31	21	80.91	31	81.62	80.80	-10	3,738	-0.27%
2019/05/30	34	81.09	48.3	82.32	81.10	-14.3	3,828	-0.37%
2019/05/29	64	81.73	45	81.58	81.90	19	3,972	0.48%
2019/05/28	35	81.50	48	82.51	81.30	-13	3,983	-0.33%
2019/05/27	63.1	84.12	66	83.73	83.80	-2.9	4,070	-0.07%
2019/05/24	43	82.84	58	81.86	83.00	-15	4,160	-0.36%
2019/05/23	11	80.26	17	79.92	81.70	-6	4,084	-0.15%
2019/05/22	32	79.20	35	79.39	78.10	-3	4,059	-0.07%
2019/05/21	9	76.48	7	77.16	77.60	2	4,033	0.05%
2019/05/20	20	77.66	26	77.78	77.60	-6	4,070	-0.15%
2019/05/17	29	77.71	34	77.38	78.00	-5	4,072	-0.12%
2019/05/16	3	74.63	12	74.35	74.70	-9	4,061	-0.22%
2019/05/15	8	74.14	4	73.70	73.00	4	4,120	0.10%
2019/05/14	8	70.06	7	71.94	73.40	1	4,251	0.02%
2019/05/13	21	72.97	20	73.97	72.80	1	4,326	0.02%
2019/05/10	37	77.90	14	78.01	76.60	23	4,416	0.52%
2019/05/09	1	73.50	0	0.00	73.90	1	4,459	0.02%
2019/05/08	4	74.50	4	74.55	75.20	0	4,550	0.00%
2019/05/07	3	75.47	5	76.40	74.30	-2	4,656	-0.04%
2019/05/06	3	74.73	3	74.17	75.40	0	4,848	0.00%
2019/05/03	4	73.00	19	73.39	74.90	-15	5,098	-0.29%
2019/05/02	1	72.20	3	72.87	72.80	-2	5,156	-0.04%
2019/04/30	69	73.13	12	72.57	71.60	57	5,309	1.07%
2019/04/29	22	79.19	0	0.00	78.20	22	5,294	0.42%
2019/04/26	14	80.89	7	80.61	80.50	7	5,312	0.13%
2019/04/25	2	79.20	3	81.30	80.20	-1	5,325	-0.02%
2019/04/24	25	78.84	0	0.00	78.80	25	5,328	0.47%
2019/04/23	38	78.49	3	78.57	78.30	35	5,343	0.66%
2019/04/22	8	79.60	7	79.90	79.60	1	5,377	0.02%
2019/04/19	10	79.53	8	79.46	79.50	2	5,544	0.04%
2019/04/18	10	78.95	1	80.20	78.30	9	5,584	0.16%
2019/04/17	8	80.21	9	80.92	80.10	-1	5,633	-0.02%
2019/04/16	29	80.50	26	80.98	80.40	3	5,702	0.05%
2019/04/15	108	81.85	53	81.24	82.00	55	5,755	0.96%	大買/
2019/04/12	58	79.72	68	79.17	80.20	-10	5,814	-0.17%
2019/04/11	47	80.22	56	81.84	79.10	-9	5,911	-0.15%
2019/04/10	30	80.81	10	81.29	83.60	20	5,868	0.34%
2019/04/09	18	79.04	16	79.46	79.80	2	5,951	0.03%
2019/04/08	4	78.95	0	0.00	79.50	4	6,005	0.07%
2019/04/03	11	79.15	6	79.93	79.10	5	6,035	0.08%
2019/04/02	6	79.70	18	79.16	79.40	-12	6,073	-0.20%
2019/04/01	69	79.44	44	79.61	78.90	25	6,058	0.41%
2019/03/29	24	83.74	5	83.76	83.10	19	5,958	0.32%
2019/03/28	3	84.17	6	85.10	86.00	-3	6,004	-0.05%
2019/03/27	12	83.92	4	84.30	84.00	8	6,089	0.13%
2019/03/26	5	85.72	12	86.18	85.70	-7	6,264	-0.11%
2019/03/25	28	85.52	11	85.63	86.00	17	6,325	0.27%
2019/03/22	8	88.15	7	89.19	88.00	1	6,398	0.02%
2019/03/21	18	89.20	32	89.27	88.50	-14	6,520	-0.21%
2019/03/20	0	0.00	3	90.70	91.00	-3	6,728	-0.04%
2019/03/19	0	0.00	7	90.89	90.80	-7	7,131	-0.10%
2019/03/18	12	90.62	23	90.32	89.80	-11	7,301	-0.15%
2019/03/15	108	90.21	43	89.68	88.60	65	7,432	0.87%	大買/
2019/03/14	54	90.64	64	91.06	90.90	-10	7,547	-0.13%
2019/03/13	22	86.88	16	87.62	88.00	6	7,607	0.08%
2019/03/12	7	85.41	29	85.73	85.60	-22	7,806	-0.28%
2019/03/11	18	83.79	11	84.27	83.90	7	7,974	0.09%
2019/03/08	28	85.68	34	85.66	84.90	-6	8,033	-0.07%
2019/03/07	18	91.41	5	91.74	90.50	13	7,909	0.16%
2019/03/06	31	92.24	62	91.78	93.10	-31	7,917	-0.39%
2019/03/05	20	90.49	50	90.82	90.00	-30	7,829	-0.38%
2019/03/04	20.2	90.49	79	90.33	91.50	-58.8	7,753	-0.76%
2019/02/27	12	87.28	19	87.28	87.80	-7	7,614	-0.09%
2019/02/26	58	87.38	48	88.59	86.90	10	7,599	0.13%
2019/02/25	18	87.91	37	87.60	88.30	-19	7,497	-0.25%
2019/02/22	13	84.65	14	84.32	85.10	-1	7,401	-0.01%
2019/02/21	17	84.12	23	85.16	83.80	-6	7,504	-0.08%
2019/02/20	29	82.89	11	83.34	84.30	18	7,546	0.24%
2019/02/19	21	83.36	2.3	83.23	82.80	18.7	7,795	0.24%
2019/02/18	35	83.99	7	84.07	82.80	28	7,779	0.36%
2019/02/15	36	84.84	28	84.20	85.90	8	7,761	0.10%
2019/02/14	23	85.82	20	87.15	85.60	3	7,741	0.04%
2019/02/13	68.1	87.14	17	91.15	85.60	51.1	7,681	0.67%
2019/02/12	35	90.81	65	88.16	91.60	-30	7,582	-0.40%
2019/02/11	50	89.78	30	91.12	88.90	20	7,517	0.27%
2019/01/30	66	88.85	198	87.78	89.10	-132	7,427	-1.78%	大賣/鉅額交易
2019/01/29	83.1	85.07	86	84.79	86.00	-2.9	7,390	-0.04%
2019/01/28	77	84.67	56	86.11	84.00	21	7,335	0.29%
2019/01/25	66	85.02	82	84.67	85.20	-16	7,308	-0.22%
2019/01/24	53.2	81.56	113	81.23	82.70	-59.8	7,151	-0.84%	大賣/
2019/01/23	21	76.67	10	76.70	77.50	11	6,938	0.16%
2019/01/22	28	75.22	33	75.08	76.50	-5	6,905	-0.07%
2019/01/21	11	73.30	37	73.44	74.00	-26	6,766	-0.38%
2019/01/18	50	71.06	45	70.52	71.20	5	6,724	0.07%
2019/01/17	35	69.81	19	69.32	69.60	16	6,734	0.24%
2019/01/16	24	70.33	9	71.08	69.80	15	6,762	0.22%
2019/01/15	6	70.02	9	70.17	70.20	-3	6,759	-0.04%
2019/01/14	15	69.41	14	69.78	69.10	1	6,819	0.01%
2019/01/11	42	68.84	17	68.24	68.50	25	6,887	0.36%
2019/01/10	17	72.90	14	73.67	72.10	3	6,751	0.04%
2019/01/09	19	73.35	33	73.95	73.20	-14	6,765	-0.21%
2019/01/08	8	73.00	46	73.03	73.80	-38	6,799	-0.56%
2019/01/07	1	73.50	35	73.10	73.60	-34	6,832	-0.50%
2019/01/04	50	71.76	44	71.82	71.30	6	6,861	0.09%
2019/01/03	27	73.19	41	72.91	73.90	-14	6,852	-0.20%
2019/01/02	36	71.24	23	71.48	71.20	13	6,753	0.19%
2018/12/28	77	71.31	99	70.90	71.50	-22	6,786	-0.32%
2018/12/27	13	68.45	21	68.88	69.50	-8	6,767	-0.12%
2018/12/26	25	67.62	12	68.00	67.10	13	6,750	0.19%
2018/12/25	26	67.85	28	66.54	68.90	-2	6,888	-0.03%
2018/12/24	23	68.64	14	69.06	68.10	9	7,064	0.13%
2018/12/22	3	69.47	5	69.40	70.00	-2	7,171	-0.03%
2018/12/21	29	70.42	48	70.00	72.00	-19	7,392	-0.26%
2018/12/20	23	68.26	44	68.56	69.00	-21	7,565	-0.28%
2018/12/19	79	71.57	30	71.20	68.30	49	7,539	0.65%
2018/12/18	11	74.98	19.2	75.24	74.60	-8.2	7,394	-0.11%
2018/12/17	23	74.62	21	74.61	75.00	2	7,391	0.03%
2018/12/14	34	74.99	23.2	75.73	74.90	10.8	7,314	0.15%
2018/12/13	24	73.99	27	74.71	77.00	-3	7,241	-0.04%
2018/12/12	122	74.66	83	74.43	74.00	39	7,067	0.55%	大買/
2018/12/11	40	71.04	70	70.79	72.90	-30	6,712	-0.45%
2018/12/10	55	68.43	36	68.78	69.70	19	6,583	0.29%
2018/12/07	32	67.03	108	67.20	69.00	-76	6,438	-1.18%	大賣/
2018/12/06	63	63.99	52	64.85	65.00	11	6,190	0.18%
2018/12/05	53	63.17	22	63.30	64.30	31	6,011	0.52%
2018/12/04	39	60.52	46	60.58	62.00	-7	5,777	-0.12%
2018/12/03	15	58.96	35	59.15	58.00	-20	5,584	-0.36%
2018/11/30	6	57.13	3	57.33	57.80	3	5,511	0.05%
2018/11/29	30	57.25	30	57.26	56.60	0	5,621	0.00%
2018/11/28	2	56.30	3	56.93	55.90	-1	5,625	-0.02%
2018/11/27	4	56.18	15	55.86	56.60	-11	5,600	-0.20%
2018/11/26	3	54.90	8	55.00	55.20	-5	5,572	-0.09%
2018/11/23	17	55.01	16	54.78	54.50	1	5,553	0.02%
2018/11/22	14	56.51	8	57.00	55.70	6	5,527	0.11%
2018/11/21	48	57.25	25	57.27	57.00	23	5,503	0.42%
2018/11/20	25	57.94	54	58.07	57.90	-29	5,439	-0.53%
2018/11/19	21	55.16	37	55.72	56.90	-16	5,338	-0.30%
2018/11/16	54	56.24	51	57.12	54.50	3	5,253	0.06%
2018/11/15	27	53.49	19.5	53.92	54.20	7.5	4,965	0.15%
2018/11/14	16	54.66	14	55.14	54.80	2	4,923	0.04%
2018/11/13	7	53.99	21	54.86	55.60	-14	4,902	-0.29%
2018/11/12	37	54.71	10	54.93	54.30	27	4,901	0.55%
2018/11/09	7	55.14	15	54.69	54.60	-8	4,895	-0.16%
2018/11/08	14	54.11	41	54.85	55.00	-27	4,886	-0.55%
2018/11/07	11	52.50	6	52.88	53.60	5	4,861	0.10%
2018/11/06	34	54.04	32	54.77	51.90	2	4,891	0.04%
2018/11/05	17	53.11	11	53.72	54.80	6	4,855	0.12%
2018/11/02	26	54.08	44	54.65	53.70	-18	4,915	-0.37%
2018/11/01	13	52.75	38	52.81	52.80	-25	4,858	-0.51%
2018/10/31	37	51.94	20	52.11	52.30	17	4,843	0.35%
2018/10/30	36	50.39	69	50.26	50.50	-33	4,822	-0.68%
2018/10/29	26	47.60	62	47.89	49.00	-36	4,804	-0.75%
2018/10/26	108	49.15	94	50.62	48.75	14	4,780	0.29%	大買/
2018/10/25	67	50.50	83	50.99	50.50	-16	4,777	-0.33%
2018/10/24	15	52.60	13	53.25	52.50	2	4,812	0.04%
2018/10/23	7	53.41	5	53.14	53.60	2	4,888	0.04%
2018/10/22	20	54.22	23	54.44	53.90	-3	5,075	-0.06%
2018/10/19	27	53.13	75	52.59	54.30	-48	5,027	-0.95%
2018/10/18	40	51.42	10	51.89	51.90	30	4,967	0.60%
2018/10/17	28	52.26	17	52.76	51.60	11	5,044	0.22%
2018/10/16	29	52.47	18	52.21	52.00	11	5,100	0.22%
2018/10/15	10	51.13	44	51.51	52.30	-34	5,019	-0.68%
2018/10/12	9	48.57	40	47.52	50.30	-31	4,964	-0.62%
2018/10/11	24	45.46	63	45.57	45.85	-39	4,975	-0.78%
2018/10/09	2	47.30	35	47.73	49.15	-33	5,136	-0.64%
2018/10/08	50	46.28	35	46.66	46.75	15	5,247	0.29%
2018/10/05	176	48.47	120	49.71	48.20	56	5,226	1.07%	大買/大賣/
2018/10/04	31	49.08	15	49.19	49.10	16	5,070	0.32%
2018/10/03	88	50.26	69	50.53	49.80	19	5,002	0.38%
2018/10/02	87.2	54.23	24	54.12	52.20	63.2	4,807	1.31%
2018/10/01	42	56.97	39	57.67	58.00	3	4,553	0.07%
2018/09/28	60	57.78	61	57.97	57.60	-1	4,405	-0.02%
2018/09/27	54.5	56.57	144	55.75	57.60	-89.5	4,125	-2.17%	大賣/
2018/09/26	50	53.69	66	54.30	53.10	-16	3,820	-0.42%
2018/09/25	22	52.44	24	53.46	53.60	-2	3,736	-0.05%
2018/09/21	11	52.75	28	52.30	53.00	-17	3,669	-0.46%
2018/09/20	12	51.14	22	50.97	51.00	-10	3,591	-0.28%
2018/09/19	9	51.82	28	51.99	51.00	-19	3,573	-0.53%
2018/09/18	10	50.60	20	51.80	50.90	-10	3,507	-0.29%
2018/09/17	9	49.76	40	49.63	50.80	-31	3,462	-0.90%
2018/09/14	3	47.10	1	47.20	47.20	2	3,397	0.06%
2018/09/13	22	43.94	16	45.08	43.80	6	3,332	0.18%
2018/09/12	1	43.65	10	44.00	43.90	-9	3,306	-0.27%
2018/09/11	61	43.49	9	42.95	43.55	52	3,285	1.58%
2018/09/10	15	47.93	16	47.38	46.85	-1	3,215	-0.03%
2018/09/07	50	49.65	7	49.30	48.85	43	3,192	1.35%
2018/09/06	74	51.52	27	52.77	51.00	47	3,160	1.49%
2018/09/05	28	52.85	18	52.84	53.10	10	3,102	0.32%
2018/09/04	28	50.96	34	51.32	52.80	-6	2,951	-0.20%
2018/09/03	6	47.58	6	47.72	48.00	0	2,868	0.00%
2018/08/31	0	0.00	11	47.77	48.00	-11	2,866	-0.38%
2018/08/30	35	47.87	5	47.85	47.55	30	2,864	1.05%
2018/08/29	2	48.18	27	48.22	48.35	-25	2,863	-0.87%
2018/08/28	10	46.80	17	47.99	47.80	-7	2,875	-0.24%
2018/08/27	4	47.30	36	47.05	47.30	-32	2,870	-1.11%
2018/08/24	18	45.93	44	45.55	45.60	-26	2,883	-0.90%
2018/08/23	26	48.13	7	48.08	47.55	19	2,894	0.66%
2018/08/22	18	48.96	10	49.04	49.00	8	2,879	0.28%
2018/08/21	0	0.00	10	49.65	49.85	-10	2,874	-0.35%
2018/08/20	38	49.32	2	49.55	48.60	36	2,859	1.26%
2018/08/17	2	50.25	21	51.34	50.20	-19	2,854	-0.67%
2018/08/16	10	49.90	46	49.58	50.00	-36	2,813	-1.28%
2018/08/15	28	50.13	4	50.28	49.80	24	2,795	0.86%
2018/08/14	27	50.55	23	51.22	51.10	4	2,802	0.14%
2018/08/13	79	51.69	16	51.84	51.00	63	2,785	2.26%
2018/08/10	23	54.73	28	54.90	54.30	-5	2,749	-0.18%
2018/08/09	15	54.07	66	54.53	55.80	-51	2,661	-1.92%
2018/08/08	38	53.14	36	54.06	52.50	2	2,573	0.08%
2018/08/07	34	52.75	14	53.71	52.90	20	2,566	0.78%
2018/08/06	64	54.15	3	53.90	53.50	61	2,553	2.39%
2018/08/03	18	55.41	19	55.66	55.10	-1	2,541	-0.04%
2018/08/02	42	54.60	29	55.43	54.20	13	2,515	0.52%
2018/08/01	32	56.41	3	55.57	55.30	29	2,531	1.15%
2018/07/31	76	56.79	75	56.55	57.30	1	2,472	0.04%
2018/07/30	32	54.05	70	55.35	56.70	-38	2,388	-1.59%
2018/07/27	68	55.75	43	55.71	54.50	25	2,274	1.10%
2018/07/26	0	0.00	8	51.89	52.10	-8	2,063	-0.39%
2018/07/25	8	51.48	37	51.79	51.80	-29	2,026	-1.43%
2018/07/24	16	51.56	7	52.21	51.00	9	1,968	0.46%
2018/07/23	56	47.71	63	48.62	51.30	-7	1,865	-0.38%
2018/07/20	7	49.07	20	49.15	49.20	-13	1,762	-0.74%
2018/07/19	16	49.02	5	49.40	49.85	11	1,736	0.63%
2018/07/18	25	48.75	41	49.75	50.00	-16	1,711	-0.93%
2018/07/17	109	49.52	49.3	49.75	49.20	59.7	1,624	3.67%	大買/
2018/07/16	49	46.57	45	47.35	48.00	4	1,439	0.28%
2018/07/13	10	42.16	14	43.46	43.65	-4	1,376	-0.29%
2018/07/12	5	39.95	5	39.94	39.70	0	1,343	0.00%
2018/07/11	0	0.00	17	39.88	40.05	-17	1,347	-1.26%
2018/07/10	4	39.91	16	40.00	39.85	-12	1,364	-0.88%
2018/07/09	33	39.03	18	39.45	39.45	15	1,386	1.08%
2018/07/06	7	39.03	20	38.91	39.15	-13	1,422	-0.91%
2018/07/05	3	40.65	1	40.85	39.80	2	1,443	0.14%
2018/07/04	3	40.10	4	40.55	41.25	-1	1,493	-0.07%
2018/07/03	12	40.95	18	40.93	40.95	-6	1,538	-0.39%
2018/07/02	17	40.06	6	40.33	40.15	11	1,523	0.72%
2018/06/29	8	40.04	8	40.29	40.10	0	1,545	0.00%
2018/06/28	16	40.47	10	40.35	40.10	6	1,545	0.39%
2018/06/27	8	39.45	0	0.00	39.35	8	1,534	0.52%
2018/06/26	1	38.70	19	39.09	40.00	-18	1,537	-1.17%
2018/06/25	5	38.05	14	38.05	37.95	-9	1,522	-0.59%
2018/06/22	22	38.14	3	38.33	38.05	19	1,545	1.23%
2018/06/21	5	38.40	12	38.41	38.50	-7	1,562	-0.45%
2018/06/20	19	38.30	9	38.83	38.10	10	1,639	0.61%
2018/06/19	2	38.80	0	0.00	38.70	2	1,661	0.12%
2018/06/15	10	39.35	13	39.54	39.20	-3	1,667	-0.18%
2018/06/14	14	39.68	4	39.78	39.10	10	1,669	0.60%
2018/06/13	9	39.78	9	40.18	39.30	0	1,669	0.00%
2018/06/12	5	39.85	12	39.95	39.70	-7	1,681	-0.42%
2018/06/11	8	39.63	8	40.03	39.75	0	1,701	0.00%
2018/06/08	1	39.60	20	39.79	39.60	-19	1,707	-1.11%
2018/06/07	3	39.93	10	39.65	39.55	-7	1,719	-0.41%
2018/06/06	0	0.00	18	39.53	39.65	-18	1,749	-1.03%
2018/06/04	3	40.00	0	0.00	40.00	3	1,773	0.17%
2018/06/01	20	40.66	11	40.68	40.60	9	1,853	0.49%
2018/05/31	8	41.00	44	40.99	41.40	-36	1,899	-1.90%
2018/05/30	1	38.60	0	0.00	38.60	1	1,857	0.05%
2018/05/29	5	39.10	0	0.00	38.95	5	1,868	0.27%
2018/05/25	15	39.97	0	0.00	39.85	15	1,886	0.80%
2018/05/24	0	0.00	11	38.45	38.50	-11	1,884	-0.58%
2018/05/23	1	38.90	10	39.00	38.50	-9	1,942	-0.46%
2018/05/22	32	38.30	21	38.38	38.45	11	1,988	0.55%
2018/05/21	1	39.80	0	0.00	39.70	1	1,971	0.05%
2018/05/18	66	40.98	0	0.00	39.90	66	1,976	3.34%
2018/05/17	5	42.05	0	0.00	41.90	5	1,981	0.25%
2018/05/16	3	41.85	3	42.20	42.20	0	1,997	0.00%
2018/05/15	30	42.17	3	42.23	42.00	27	2,006	1.35%
2018/05/14	22	42.45	28	42.79	43.15	-6	2,059	-0.29%
2018/05/11	0	0.00	37	42.78	43.50	-37	2,060	-1.80%
2018/05/10	1	41.25	30	42.19	41.70	-29	2,049	-1.41%
2018/05/09	92	42.53	40	42.35	41.70	52	2,040	2.55%
2018/05/08	1	45.05	1	45.65	45.25	0	1,991	0.00%
2018/05/04	2	45.55	16	45.70	45.10	-14	2,057	-0.68%
2018/05/03	0	0.00	16	44.33	44.45	-16	2,078	-0.77%
2018/05/02	1	43.65	0	0.00	44.20	1	2,078	0.05%
2018/04/30	0	0.00	2	44.45	44.15	-2	2,094	-0.10%
2018/04/27	15	44.30	15	45.30	43.60	0	2,108	0.00%
2018/04/26	23	43.97	0	0.00	43.45	23	2,120	1.08%
2018/04/25	0	0.00	20	45.65	45.35	-20	2,132	-0.94%
2018/04/24	31	45.28	0	0.00	45.10	31	2,142	1.45%
2018/04/23	12	48.13	0	0.00	47.25	12	2,131	0.56%
2018/04/20	12	49.44	1	49.15	49.00	11	2,135	0.52%
2018/04/19	50	48.54	51	48.41	49.85	-1	2,076	-0.05%
2018/04/18	0	0.00	20	46.95	46.30	-20	1,996	-1.00%
2018/04/17	15	46.02	3	46.47	45.95	12	2,016	0.60%
2018/04/16	39	46.28	4	46.49	46.25	35	2,061	1.70%
2018/04/13	4	47.25	6	47.58	46.85	-2	2,211	-0.09%
2018/04/12	5	47.18	49	47.19	47.60	-44	2,323	-1.89%
2018/04/11	50	46.65	4	46.53	46.35	46	2,416	1.90%
2018/04/10	21	46.88	8	46.93	46.90	13	2,425	0.54%
2018/04/09	15	45.15	23	45.41	45.90	-8	2,401	-0.33%
2018/04/03	14	43.61	12	44.27	44.35	2	2,396	0.08%
2018/04/02	31	43.62	17	43.46	43.50	14	2,474	0.57%
2018/03/31	14	41.45	8	42.04	42.25	6	2,484	0.24%
2018/03/30	39	41.51	0	0.00	41.30	39	2,523	1.55%
2018/03/29	39	41.23	0	0.00	41.25	39	2,586	1.51%
2018/03/28	7	41.13	0	0.00	41.25	7	2,620	0.27%
2018/03/27	4	42.05	7	41.77	42.00	-3	2,677	-0.11%
2018/03/26	2	40.30	5	40.50	40.50	-3	2,712	-0.11%
2018/03/23	19.5	40.09	10	40.65	40.20	9.5	2,830	0.34%
2018/03/22	11	44.31	0	0.00	43.40	11	2,776	0.40%
2018/03/21	0	0.00	1	46.00	45.70	-1	2,788	-0.04%
2018/03/16	36	45.27	0	0.00	45.05	36	2,890	1.25%
2018/03/15	20	45.71	1	45.90	45.20	19	2,969	0.64%
2018/03/14	11	46.30	0	0.00	46.35	11	3,062	0.36%
2018/03/13	2	46.80	0	0.00	46.75	2	3,192	0.06%
2018/03/12	0	0.00	1	47.50	46.75	-1	3,272	-0.03%
2018/03/09	0	0.00	3	46.45	46.60	-3	3,301	-0.09%
2018/03/08	4	48.19	1	47.95	47.45	3	3,334	0.09%
2018/03/07	9	48.67	2	48.30	48.00	7	3,415	0.20%
2018/03/06	1	46.40	4	47.70	47.00	-3	3,386	-0.09%
2018/03/05	2	45.00	1	44.55	44.70	1	3,364	0.03%
2018/03/01	3	43.80	2	44.20	44.20	1	3,379	0.03%
2018/02/27	0.4	43.90	0	0.00	43.90	0.4	3,410	0.01%
2018/02/26	1	44.60	1	45.20	45.00	0	3,476	0.00%
2018/02/23	7	45.10	6	45.84	45.00	1	3,575	0.03%
2018/02/22	5	43.26	12	44.06	44.70	-7	3,631	-0.19%
2018/02/21	2.1	42.00	1	42.00	41.90	1.1	3,614	0.03%
2018/02/12	0	0.00	1	39.00	39.10	-1	3,599	-0.03%
2018/02/09	0	0.00	27.6	38.34	38.95	-27.6	3,604	-0.77%
2018/02/08	1	39.35	6	39.93	39.60	-5	3,590	-0.14%
2018/02/07	6	40.78	0	0.00	39.70	6	3,596	0.17%
2018/02/06	55	40.10	21	41.88	39.75	34	3,658	0.93%
2018/02/05	9	42.93	8	43.08	44.15	1	3,601	0.03%
2018/02/01	0	0.00	1	43.70	43.70	-1	3,651	-0.03%
2018/01/30	0	0.00	11	43.88	43.25	-11	3,850	-0.29%
2018/01/29	3	43.88	5	43.97	43.05	-2	3,855	-0.05%
2018/01/26	2	44.85	0	0.00	45.00	2	3,861	0.05%
2018/01/25	11	46.38	5	46.36	46.20	6	3,873	0.15%
2018/01/24	5	46.89	0	0.00	46.50	5	4,002	0.13%
2018/01/23	7	46.65	2	46.50	46.35	5	4,184	0.12%
2018/01/22	5	47.00	0	0.00	46.90	5	4,237	0.12%
2018/01/19	1	48.00	15	47.75	47.65	-14	4,266	-0.33%
2018/01/18	3	47.08	14	47.03	46.80	-11	4,299	-0.26%
2018/01/17	0	0.00	3	47.60	47.15	-3	4,408	-0.07%
2018/01/16	3	46.83	6	47.38	47.55	-3	4,483	-0.07%
2018/01/15	0.1	47.80	0	0.00	48.00	0.1	4,598	0.00%
2018/01/12	2	48.40	2	48.60	48.40	0	5,026	0.00%
2018/01/11	4	48.25	9	48.33	48.05	-5	5,094	-0.10%
2018/01/10	5	47.79	10	48.27	47.20	-5	5,163	-0.10%
2018/01/09	29	46.83	13	47.29	47.20	16	5,241	0.31%
2018/01/08	17	50.97	6.1	51.46	50.10	11	5,143	0.21%
2018/01/05	28	54.34	21	53.59	54.50	7	5,068	0.14%
2018/01/04	4	50.98	5	51.30	50.80	-1	5,033	-0.02%
2018/01/03	1.3	51.58	1	51.50	51.00	0.3	5,119	0.00%
2018/01/02	1	50.70	27	50.61	52.30	-26	5,233	-0.50%