泰鼎-KY (4927)-國泰-敦南券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
41.50
漲跌
▲0.40
漲幅
+0.97%
成交量
723張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/05/16	1	41.65	2	41.85	41.50	-1	748	-0.13%
2024/05/15	3.1	41.13	1	41.05	41.10	2.1	740	0.29%
2024/05/14	1.2	41.58	0	0.00	41.35	1.2	748	0.16%
2024/05/13	1.1	40.61	0	0.00	40.75	1.1	749	0.15%
2024/05/10	5.1	41.12	0	40.60	40.90	5.1	744	0.68%
2024/05/09	4	41.70	3	42.08	41.70	1	737	0.14%
2024/05/08	9	42.02	2	42.10	42.10	7	733	0.95%
2024/05/07	10.6	42.02	1	41.95	42.30	9.6	732	1.30%
2024/05/06	12.2	42.46	1	42.35	42.45	11.2	726	1.54%
2024/05/03	4.4	42.49	6	42.63	42.20	-1.6	720	-0.22%
2024/05/02	0.1	41.55	1.3	41.82	41.90	-1.2	709	-0.17%
2024/04/30	1.2	41.48	6	41.38	41.40	-4.9	705	-0.69%
2024/04/29	1	39.00	7	40.02	40.70	-6	694	-0.86%
2024/04/26	2.1	39.30	0.2	39.25	39.20	1.9	685	0.27%
2024/04/25	1.1	39.55	2	40.00	39.55	-0.9	682	-0.14%
2024/04/24	0	0.00	2	39.83	39.65	-2	680	-0.29%
2024/04/23	0	39.10	1.1	39.20	39.20	-1.1	682	-0.16%
2024/04/22	0	38.55	0	0.00	38.55	0	683	0.00%
2024/04/19	8.3	38.63	3.1	38.21	38.40	5.2	681	0.76%
2024/04/18	1.1	39.05	2	39.00	39.50	-0.9	670	-0.13%
2024/04/17	5	38.79	7.2	39.06	39.75	-2.2	670	-0.33%
2024/04/16	5.2	38.42	0	0.00	38.05	5.2	667	0.79%
2024/04/15	0.1	40.09	1.1	40.08	39.65	-1	654	-0.15%
2024/04/12	3.5	39.57	0	0.00	39.35	3.5	649	0.53%
2024/04/11	2.2	39.81	6	39.86	39.75	-3.8	643	-0.59%
2024/04/10	5.1	40.18	3	40.12	40.00	2.1	641	0.33%
2024/04/09	2	39.95	1.4	39.90	39.90	0.6	636	0.09%
2024/04/08	2.3	39.34	0	39.50	39.50	2.3	629	0.37%
2024/04/03	1.4	39.04	3	39.07	39.00	-1.6	621	-0.26%
2024/04/02	5.2	39.74	2	39.50	39.35	3.2	612	0.52%
2024/04/01	5	40.40	23	40.69	40.25	-18	594	-3.03%
2024/03/29	7.3	40.09	8	39.91	40.35	-0.7	585	-0.12%
2024/03/28	1.1	40.02	27	40.44	40.10	-25.9	566	-4.57%
2024/03/27	12.1	40.81	8	40.77	40.60	4.1	552	0.73%
2024/03/26	7.3	41.13	0	0.00	40.70	7.3	545	1.34%
2024/03/25	1	41.95	1.1	42.01	42.20	0	534	-0.01%
2024/03/22	5.3	41.43	3	41.62	41.65	2.3	528	0.43%
2024/03/21	3.1	41.49	1	41.65	41.55	2.1	520	0.41%
2024/03/20	1.1	41.00	1.1	40.86	41.00	0	519	0.00%
2024/03/19	2.1	41.19	0.1	41.42	41.15	1.9	515	0.38%
2024/03/18	3	41.17	0	0.00	41.70	3	504	0.60%
2024/03/15	12	40.63	1	40.45	40.45	11	486	2.27%
2024/03/14	10	41.15	7.2	40.97	41.25	2.8	474	0.58%
2024/03/13	17.1	40.67	6	40.48	40.20	11.1	459	2.42%
2024/03/12	7	42.53	1	42.85	42.15	6	426	1.40%
2024/03/11	5.1	43.05	4	43.38	42.65	1.1	397	0.27%
2024/03/08	7.7	42.90	1	43.35	42.35	6.7	378	1.76%
2024/03/07	8.5	44.25	6.2	43.87	43.60	2.3	358	0.64%
2024/03/06	23.2	43.64	9	44.69	43.75	14.2	336	4.23%
2024/03/05	9.3	43.73	16	43.03	42.90	-6.7	301	-2.21%
2024/03/04	8.1	44.75	0	0.00	44.65	8.1	272	2.99%
2024/03/01	7.9	45.65	2.1	45.98	45.45	5.8	258	2.26%
2024/02/29	4.8	45.85	7	45.73	45.90	-2.2	244	-0.91%
2024/02/27	3.6	47.17	0	49.45	46.80	3.6	224	1.61%
2024/02/26	3.3	47.70	6	47.73	47.40	-2.7	224	-1.20%
2024/02/23	4.2	49.26	0	0.00	48.80	4.2	218	1.94%
2024/02/22	0.2	49.85	0	0.00	49.75	0.2	223	0.10%
2024/02/21	0	49.90	0	0.00	49.90	0	222	0.01%
2024/02/20	3.2	49.81	1	50.30	49.70	2.2	222	0.99%
2024/02/19	4.4	50.24	5.3	50.61	50.40	-0.9	220	-0.40%
2024/02/16	2	49.85	0	0.00	49.90	2	221	0.90%
2024/02/15	31	46.69	1.4	49.50	49.65	29.6	221	13.40%
2024/02/05	1	47.00	2	47.02	47.00	-1	211	-0.46%
2024/02/02	2.2	47.77	0	0.00	47.30	2.2	213	1.03%
2024/02/01	0.1	47.59	1	47.40	47.30	-0.9	214	-0.41%
2024/01/31	2.3	47.43	0	0.00	47.40	2.3	214	1.05%
2024/01/30	1.2	48.44	3.1	48.01	47.85	-1.9	220	-0.87%
2024/01/29	1.1	48.29	1.1	48.87	48.60	0	226	-0.02%
2024/01/26	5.3	48.30	0	0.00	48.35	5.3	236	2.23%
2024/01/25	0.1	48.68	0	48.51	48.40	0	241	0.01%
2024/01/24	0.1	49.00	0	49.15	48.70	0	247	0.02%
2024/01/22	0	48.62	5	48.45	48.35	-5	273	-1.82%
2024/01/19	1	47.95	2	48.08	48.05	-1	290	-0.34%
2024/01/18	5.1	47.66	0	0.00	47.90	5.1	302	1.69%
2024/01/17	53.3	47.98	0	0.00	47.65	53.3	314	16.93%
2024/01/16	3.6	48.81	0	0.00	48.40	3.6	315	1.15%
2024/01/15	1	48.75	1.1	49.05	49.30	-0.1	317	-0.03%
2024/01/12	0.1	49.06	0	0.00	48.85	0.1	327	0.03%
2024/01/11	1.1	48.38	1	48.80	48.70	0.1	331	0.04%
2024/01/10	7.1	49.16	0	0.00	48.85	7.1	338	2.08%
2024/01/09	0	49.78	0	0.00	49.70	0	343	0.01%
2024/01/08	4	49.86	0.2	50.00	49.85	3.8	347	1.10%
2024/01/05	1	49.85	5	49.98	49.85	-4	350	-1.14%
2024/01/04	0.1	49.82	0.2	49.89	49.75	-0.1	351	-0.04%
2024/01/03	0.1	50.30	0	0.00	50.20	0.1	360	0.04%
2024/01/02	0	50.50	0.1	50.50	50.50	-0.1	405	-0.01%
2023/12/29	1.1	50.28	1.1	50.40	50.40	0.1	407	0.01%
2023/12/28	0	0.00	1	49.85	50.00	-1	407	-0.25%
2023/12/27	1	50.30	2.1	49.82	49.95	-1.1	409	-0.26%
2023/12/26	0	49.35	1	49.25	49.20	-1	415	-0.24%
2023/12/25	13.7	49.43	1	49.30	49.25	12.7	418	3.03%
2023/12/22	0	49.90	0	0.00	49.70	0	430	0.00%
2023/12/21	3	49.83	0	0.00	49.80	3	431	0.70%
2023/12/20	7	49.71	1	49.80	49.80	6	433	1.39%
2023/12/19	0.1	50.09	2	49.45	49.70	-1.9	435	-0.44%
2023/12/18	1.2	50.24	0	0.00	50.20	1.2	438	0.28%
2023/12/15	6	50.65	2.4	51.05	50.80	3.6	444	0.82%
2023/12/14	1	50.20	1.4	50.32	50.30	-0.4	441	-0.08%
2023/12/13	3	50.10	0.1	50.31	50.10	2.9	461	0.63%
2023/12/12	2.3	50.19	4	50.05	50.10	-1.8	471	-0.37%
2023/12/08	0	0.00	0	50.60	50.70	0	491	-0.01%
2023/12/07	5	49.85	3.5	50.29	49.60	1.5	498	0.30%
2023/12/06	2	50.60	0	0.00	50.50	2	511	0.39%
2023/12/05	0	50.30	0	0.00	50.80	0	519	0.00%
2023/12/04	4	50.58	1	51.21	50.50	3	539	0.55%
2023/12/01	13	50.96	0.5	51.60	51.10	12.5	578	2.16%
2023/11/30	3	50.30	0	51.70	50.50	3	594	0.50%
2023/11/28	0	50.00	1.3	49.88	49.90	-1.3	618	-0.20%
2023/11/27	1	49.50	2	49.38	49.15	-1	631	-0.16%
2023/11/24	3	50.57	1	50.10	50.10	2	653	0.31%
2023/11/22	2.1	49.90	1	49.85	49.90	1.1	650	0.17%
2023/11/21	1	50.10	2.2	50.12	50.10	-1.2	650	-0.18%
2023/11/20	0	49.15	0	0.00	49.05	0	647	0.00%
2023/11/17	1	48.65	1	48.50	48.60	0	650	0.00%
2023/11/16	3.1	48.54	2	48.38	48.65	1.1	657	0.17%
2023/11/15	0	47.85	1	47.95	48.10	-1	664	-0.15%
2023/11/14	0.1	46.99	0	0.00	46.75	0.1	668	0.02%
2023/11/10	5.1	46.51	3	46.50	46.55	2.1	678	0.31%
2023/11/09	0.5	47.63	0	0.00	47.15	0.5	706	0.07%
2023/11/08	3	48.07	0	0.00	48.05	3	737	0.41%
2023/11/07	0.1	48.27	1	49.20	48.00	-0.9	742	-0.12%
2023/11/06	0.1	48.97	0	0.00	49.65	0.1	744	0.02%
2023/11/03	2.1	48.50	46	48.01	48.60	-43.9	745	-5.89%
2023/11/02	2.1	46.90	0	0.00	46.90	2.1	749	0.27%
2023/11/01	2.4	45.76	2	45.88	45.60	0.4	760	0.06%
2023/10/31	6.5	47.71	2	48.25	46.65	4.5	758	0.59%
2023/10/30	7.3	47.68	3	47.62	47.50	4.3	772	0.55%
2023/10/27	39.4	46.99	11.6	47.32	46.85	27.8	768	3.62%
2023/10/26	55.1	48.47	0	0.00	47.90	55.1	764	7.21%
2023/10/25	4.4	49.61	2	49.35	49.10	2.4	759	0.31%
2023/10/24	19.2	49.95	0	0.00	49.90	19.2	754	2.54%
2023/10/20	22.2	50.01	1	50.20	49.95	21.2	762	2.78%
2023/10/19	1	51.61	0	0.00	51.50	1	756	0.14%
2023/10/18	4.1	52.02	0	0.00	51.60	4.1	767	0.54%
2023/10/17	0	53.03	0	0.00	52.80	0	764	0.00%
2023/10/16	0	52.40	0	0.00	52.20	0	780	0.01%
2023/10/13	1.1	52.82	0	0.00	52.80	1.1	797	0.13%
2023/10/12	2	53.20	19	53.60	53.50	-17	821	-2.07%
2023/10/11	1.3	52.68	1.3	52.95	52.50	-0.1	842	-0.01%
2023/10/06	31.2	53.03	6	53.60	52.70	25.2	861	2.92%
2023/10/05	0	57.08	0	0.00	56.70	0	833	0.01%
2023/10/04	0.1	56.71	1	56.60	57.00	-0.9	850	-0.11%
2023/10/03	12	57.25	0	0.00	57.20	12	866	1.39%
2023/10/02	0	0.00	1	58.00	57.80	-1	890	-0.11%
2023/09/28	0	56.00	6	56.40	56.30	-6	946	-0.63%
2023/09/27	2.2	55.05	1	55.00	55.00	1.2	1,018	0.11%
2023/09/26	0.1	57.08	0	0.00	56.60	0.1	1,135	0.01%
2023/09/25	0	57.20	0	0.00	57.30	0	1,169	0.00%
2023/09/22	0	57.03	0	0.00	56.80	0	1,182	0.00%
2023/09/21	0.1	56.93	1.3	57.11	56.90	-1.2	1,188	-0.10%
2023/09/20	3.1	57.11	1	57.10	57.10	2.1	1,187	0.17%
2023/09/19	1	58.50	5	58.30	58.50	-4	1,193	-0.33%
2023/09/18	6	58.08	3	58.50	58.00	3	1,194	0.25%
2023/09/15	1	56.51	2	57.30	57.50	-1	1,178	-0.08%
2023/09/14	6	56.83	4	56.88	56.80	2	1,187	0.17%
2023/09/13	3.3	55.26	3	55.13	55.20	0.3	1,181	0.02%
2023/09/12	0.4	54.71	0	0.00	54.70	0.4	1,182	0.04%
2023/09/11	3.1	54.94	3	54.87	55.10	0.1	1,192	0.01%
2023/09/08	2	55.80	0	0.00	56.60	2	1,201	0.17%
2023/09/07	8.2	56.03	1.1	56.10	56.10	7.2	1,204	0.60%
2023/09/06	13.3	57.06	9.3	57.13	57.00	4	1,200	0.33%
2023/09/05	4	59.80	3	59.70	60.10	1	1,176	0.09%
2023/09/04	3	58.60	3	58.73	58.80	0	1,174	0.00%
2023/09/01	2.1	57.86	0.7	57.87	57.70	1.5	1,180	0.12%
2023/08/31	10	57.43	106.3	57.05	57.10	-96.3	1,245	-7.73%	大賣/
2023/08/30	10.1	56.40	7.6	57.19	56.60	2.6	1,275	0.20%
2023/08/29	4	53.73	0	0.00	54.00	4	1,264	0.32%
2023/08/28	2	53.20	0	53.00	53.00	2	1,275	0.15%
2023/08/25	1	52.10	0	0.00	52.60	1	1,324	0.08%
2023/08/24	2	52.25	0	0.00	52.50	2	1,345	0.15%
2023/08/23	1.2	52.22	1	52.30	52.30	0.2	1,377	0.02%
2023/08/22	6	52.53	3	52.37	52.80	3	1,386	0.22%
2023/08/21	0	51.80	0	0.00	52.70	0	1,390	0.00%
2023/08/18	1.4	52.08	0	0.00	51.60	1.4	1,391	0.10%
2023/08/17	4.7	52.75	1	53.00	52.80	3.7	1,397	0.26%
2023/08/16	3.2	52.43	5	52.20	52.30	-1.8	1,453	-0.12%
2023/08/15	5.5	52.15	5	52.76	52.70	0.5	1,466	0.03%
2023/08/14	8.5	54.92	6.6	55.56	54.60	1.9	1,451	0.13%
2023/08/11	1	61.10	3	60.70	60.60	-2	1,469	-0.14%
2023/08/10	6.1	61.67	1.1	62.18	61.60	5.1	1,478	0.34%
2023/08/09	2.1	61.66	2	61.80	61.60	0.1	1,472	0.01%
2023/08/08	5	61.68	1	61.80	62.10	4	1,469	0.27%
2023/08/07	9.1	60.76	1	61.00	61.00	8	1,463	0.55%
2023/08/04	3.2	57.70	3	57.80	57.70	0.2	1,453	0.01%
2023/08/02	1.9	58.93	0	0.00	58.20	1.9	1,450	0.13%
2023/08/01	6.3	61.58	1.2	61.37	61.40	5.1	1,449	0.35%
2023/07/31	2.1	62.52	1	62.00	62.00	1.1	1,445	0.08%
2023/07/28	4.1	62.58	2	62.40	62.40	2.1	1,434	0.15%
2023/07/27	1	62.70	51	63.00	63.10	-50	1,432	-3.49%
2023/07/26	3.2	62.29	1.3	62.88	61.90	1.9	1,431	0.13%
2023/07/25	2.1	63.51	2	64.10	63.40	0.1	1,429	0.01%
2023/07/24	7.4	63.00	3.2	62.63	62.60	4.2	1,430	0.29%
2023/07/21	7.3	63.42	6.2	63.84	63.20	1.2	1,433	0.08%
2023/07/20	3	64.93	4	65.60	65.10	-1	1,449	-0.07%
2023/07/19	4	65.65	9.1	64.27	63.90	-5.1	1,450	-0.35%
2023/07/18	9	66.72	5	66.94	66.00	4	1,452	0.28%
2023/07/17	8.1	66.87	5.7	66.19	67.40	2.4	1,444	0.17%
2023/07/14	10.4	66.85	6	66.87	66.00	4.4	1,433	0.31%
2023/07/13	8	67.43	21.1	67.46	67.10	-13.1	1,439	-0.91%
2023/07/12	5	66.90	5.4	66.78	67.00	-0.4	1,424	-0.03%
2023/07/11	11	67.26	9.2	67.24	66.90	1.8	1,426	0.13%
2023/07/10	2.4	66.04	18	66.53	66.00	-15.6	1,502	-1.04%
2023/07/07	2.2	66.24	11.1	65.53	66.80	-8.9	1,574	-0.57%
2023/07/06	31.8	65.61	13.9	65.40	65.80	17.9	1,633	1.09%
2023/07/05	22.9	68.49	27	67.51	67.80	-4.1	1,583	-0.26%
2023/07/04	49.6	69.09	58.3	69.37	70.20	-8.7	1,531	-0.57%
2023/07/03	0.7	64.39	14.7	64.54	65.10	-14	1,416	-0.99%
2023/06/30	14	62.21	8.4	62.11	63.20	5.6	1,386	0.41%
2023/06/29	9	61.06	9	61.14	61.20	0	1,386	0.00%
2023/06/28	3	60.03	1	60.30	60.00	2	1,381	0.14%
2023/06/27	7.2	60.19	2.3	60.12	59.60	4.9	1,384	0.35%
2023/06/26	0.1	60.81	0.3	61.30	61.10	-0.2	1,385	-0.02%
2023/06/21	2.1	61.22	7	60.91	61.20	-4.9	1,385	-0.35%
2023/06/20	1.7	61.18	3	61.00	60.80	-1.4	1,387	-0.10%
2023/06/19	2.8	62.27	2	62.40	61.70	0.8	1,379	0.05%
2023/06/16	1.3	62.43	2.4	62.53	62.30	-1	1,377	-0.07%
2023/06/15	2.1	63.01	12	62.98	63.10	-9.9	1,374	-0.72%
2023/06/14	6.8	62.56	13	62.68	62.20	-6.2	1,365	-0.45%
2023/06/13	20.2	63.76	6	63.90	63.50	14.2	1,352	1.05%
2023/06/12	11	63.92	1	64.10	64.20	10	1,356	0.74%
2023/06/09	17	64.63	10.1	64.93	64.10	7	1,352	0.51%
2023/06/08	8	65.04	6	64.97	64.70	2	1,344	0.15%
2023/06/07	27	64.12	26.1	64.61	64.70	0.9	1,344	0.07%
2023/06/06	43.6	65.33	44.3	64.90	64.80	-0.6	1,326	-0.05%
2023/06/05	13.3	63.47	94.4	63.26	63.80	-81	1,275	-6.35%
2023/06/02	3.4	61.78	3.6	61.98	61.70	-0.2	1,245	-0.02%
2023/06/01	16.3	62.59	2.6	62.32	62.20	13.7	1,257	1.09%
2023/05/31	55.2	62.90	24	62.69	63.00	31.2	1,256	2.48%
2023/05/30	8.2	61.77	10.6	61.57	61.80	-2.4	1,214	-0.20%
2023/05/29	1.2	60.99	18.4	61.00	60.80	-17.2	1,232	-1.40%
2023/05/26	43.3	60.80	1.2	60.95	60.80	42.1	1,213	3.47%
2023/05/25	2	61.50	8	61.39	61.30	-6	1,216	-0.49%
2023/05/24	0.3	61.20	2	61.44	61.50	-1.7	1,235	-0.14%
2023/05/23	5.3	61.46	8.1	61.54	61.40	-2.9	1,262	-0.23%
2023/05/22	47.5	61.56	70.1	61.54	61.50	-22.6	1,318	-1.71%
2023/05/19	6.2	59.98	6	59.83	59.60	0.2	1,270	0.01%
2023/05/18	3	59.53	2	59.55	59.10	1	1,261	0.08%
2023/05/17	32	59.95	20.7	59.66	59.70	11.3	1,244	0.91%
2023/05/16	0.2	57.10	4.2	56.92	57.20	-4	1,197	-0.34%
2023/05/15	5	55.50	0	0.00	55.60	5	1,190	0.42%
2023/05/12	1	55.50	2	55.30	55.50	-1	1,198	-0.08%
2023/05/11	0.1	54.81	6	55.22	55.10	-5.9	1,200	-0.49%
2023/05/10	4.1	55.76	8	55.59	55.90	-3.9	1,203	-0.32%
2023/05/09	1.2	55.19	2	55.00	54.90	-0.8	1,220	-0.07%
2023/05/08	2.1	55.28	2	55.40	55.30	0.1	1,226	0.00%
2023/05/05	4	54.85	1.1	54.53	54.50	3	1,221	0.24%
2023/05/04	6.1	54.43	0	54.50	54.40	6	1,241	0.49%
2023/05/03	2	54.30	0	0.00	54.20	2	1,251	0.16%
2023/05/02	3.1	55.11	0	0.00	54.90	3.1	1,263	0.25%
2023/04/28	1	54.50	3	54.87	55.10	-2	1,269	-0.16%
2023/04/27	3	53.93	3.1	54.48	54.30	-0.1	1,263	-0.01%
2023/04/26	4.1	53.86	11	53.64	54.30	-6.9	1,256	-0.55%
2023/04/25	5.6	54.83	2.2	54.03	53.90	3.4	1,252	0.27%
2023/04/24	4	56.43	0	56.70	56.20	4	1,227	0.33%
2023/04/21	5.2	57.16	14.1	57.59	56.70	-8.9	1,227	-0.73%
2023/04/20	3.2	58.95	3.7	58.82	58.40	-0.5	1,207	-0.04%
2023/04/19	1.3	60.05	4.3	60.01	59.80	-3	1,203	-0.25%
2023/04/18	26.6	60.98	18.3	61.34	60.40	8.3	1,192	0.69%
2023/04/17	13.1	61.13	19.2	61.30	61.40	-6.1	1,171	-0.52%
2023/04/14	18.1	61.85	5	61.88	61.70	13.1	1,163	1.12%
2023/04/13	89.9	62.19	51.1	61.63	61.50	38.8	1,151	3.37%
2023/04/12	76.5	62.42	44.3	62.53	63.60	32.2	1,060	3.03%
2023/04/11	36.3	61.78	27.6	61.12	62.10	8.7	976	0.89%
2023/04/10	2	59.20	2	59.00	59.00	0	898	0.00%
2023/04/07	15	60.33	9	60.70	59.80	6	893	0.67%
2023/04/06	4	59.08	12	60.08	60.10	-8	873	-0.92%
2023/03/31	4.2	59.28	1	59.10	59.20	3.2	868	0.36%
2023/03/30	2.2	59.60	8	58.60	59.20	-5.8	867	-0.67%
2023/03/29	1	59.80	0	0.00	59.60	1	860	0.12%
2023/03/28	8	59.50	7	60.19	59.80	1	878	0.11%
2023/03/27	8.2	60.34	7	60.37	60.40	1.2	880	0.13%
2023/03/24	0	59.68	21.2	59.72	59.80	-21.2	893	-2.37%
2023/03/23	3.1	59.20	1	59.50	59.40	2.1	897	0.23%
2023/03/22	1	58.51	0	0.00	58.90	1	904	0.12%
2023/03/21	1	58.20	0.3	58.47	58.20	0.7	911	0.08%
2023/03/20	2.1	57.70	1.3	57.86	57.70	0.8	924	0.08%
2023/03/17	3.2	56.84	0	0.00	57.10	3.2	930	0.34%
2023/03/16	1.2	55.84	1.1	56.03	56.00	0.1	932	0.01%
2023/03/15	4.3	57.02	2	56.65	56.50	2.3	950	0.24%
2023/03/14	7.3	57.28	3.3	57.43	57.00	4	982	0.41%
2023/03/13	8	58.06	0	58.50	58.60	8	996	0.80%
2023/03/10	1.6	59.61	4	59.00	59.00	-2.4	1,031	-0.24%
2023/03/09	0.7	61.36	1	60.80	60.80	-0.3	1,055	-0.03%
2023/03/08	3.2	61.51	3.5	61.63	61.20	-0.3	1,091	-0.03%
2023/03/07	15.6	62.57	14	62.73	62.30	1.6	1,128	0.15%
2023/03/06	10	61.47	7.5	61.55	61.90	2.5	1,232	0.20%
2023/03/03	3.1	59.16	1.2	59.06	59.40	1.9	1,250	0.15%
2023/03/02	3.1	58.37	3	58.07	58.40	0.1	1,318	0.00%
2023/03/01	13.2	58.80	10.5	58.95	58.70	2.7	1,338	0.20%
2023/02/24	7.5	61.66	8.1	61.59	61.10	-0.6	1,335	-0.05%
2023/02/23	5.2	62.70	3.4	63.03	62.80	1.8	1,332	0.13%
2023/02/22	16.8	62.75	6	63.00	62.30	10.8	1,384	0.78%
2023/02/21	29.6	64.24	28	64.09	64.50	1.6	1,383	0.12%
2023/02/20	25.3	63.72	29.8	64.55	64.90	-4.5	1,384	-0.32%
2023/02/17	3	60.90	4	61.13	61.60	-1	1,339	-0.08%
2023/02/16	1	60.10	5	60.38	60.30	-4	1,354	-0.30%
2023/02/15	1	59.31	1	59.60	59.40	0	1,470	0.00%
2023/02/14	3.1	59.27	1	59.60	59.30	2.1	1,502	0.14%
2023/02/13	4	59.30	6.1	59.55	59.60	-2.1	1,553	-0.13%
2023/02/10	8.1	59.32	0	0.00	59.00	8.1	1,645	0.49%
2023/02/09	1	60.00	5	60.02	60.00	-4	1,678	-0.24%
2023/02/08	1.3	60.77	1	61.40	60.40	0.3	1,761	0.02%
2023/02/07	1	60.70	14.5	60.55	60.60	-13.5	1,818	-0.74%
2023/02/06	1.5	59.60	4	59.90	59.80	-2.5	1,853	-0.13%
2023/02/03	14.2	59.99	5	60.02	59.80	9.2	1,867	0.49%
2023/02/02	15	60.28	9	60.22	60.20	6	1,864	0.32%
2023/02/01	4	58.15	9	58.80	59.20	-5	1,846	-0.27%
2023/01/31	2.1	58.25	10	58.31	58.10	-7.9	1,855	-0.43%
2023/01/30	2	56.45	8	56.45	56.70	-6	1,860	-0.32%
2023/01/17	0	55.00	2	55.10	55.00	-2	1,870	-0.11%
2023/01/16	0	54.78	0	0.00	54.60	0	1,908	0.00%
2023/01/13	1	54.90	0	0.00	54.80	1	1,930	0.05%
2023/01/12	0	55.80	0	0.00	55.70	0	1,962	0.00%
2023/01/11	3	56.00	3	56.00	56.20	0	2,051	0.00%
2023/01/10	2	55.00	0.1	54.90	55.20	1.9	2,092	0.09%
2023/01/09	2	54.85	0	0.00	54.90	2	2,110	0.09%
2023/01/06	2.1	53.50	15.1	53.60	54.10	-13	2,123	-0.61%
2023/01/05	0	53.70	2.1	54.06	53.80	-2.1	2,158	-0.10%
2023/01/04	1	53.60	2	53.40	53.50	-1	2,166	-0.04%
2023/01/03	3	53.03	2	53.40	53.60	1	2,201	0.05%
2022/12/30	2.2	53.65	3	53.73	53.30	-0.8	2,215	-0.04%
2022/12/29	0	52.95	1	53.00	53.30	-1	2,240	-0.04%
2022/12/28	4.1	54.45	3	54.23	53.60	1.1	2,268	0.05%
2022/12/27	23	55.02	0.1	54.90	54.90	22.9	2,280	1.01%
2022/12/26	0	54.53	0	0.00	54.60	0	2,288	0.00%
2022/12/23	1	54.60	5	53.96	54.50	-4	2,306	-0.17%
2022/12/22	4	55.00	0	54.80	54.90	4	2,315	0.17%
2022/12/21	1.1	54.64	1	54.80	54.60	0.1	2,345	0.00%
2022/12/20	7.1	55.32	10.1	55.49	55.10	-3	2,360	-0.13%
2022/12/19	2	57.15	1.1	56.92	56.70	0.9	2,384	0.04%
2022/12/16	2.1	57.65	13.1	57.92	57.50	-11	2,412	-0.46%
2022/12/15	6	59.28	4	59.00	58.90	2	2,412	0.08%
2022/12/14	4	59.53	6	59.82	59.80	-2	2,416	-0.08%
2022/12/13	10	59.08	9	58.86	59.20	1	2,423	0.04%
2022/12/12	1	59.40	16	59.50	59.50	-15	2,431	-0.62%
2022/12/09	8	58.91	17	58.70	58.70	-9	2,452	-0.37%
2022/12/08	10.1	58.59	3.3	58.81	58.50	6.8	2,507	0.27%
2022/12/07	9.1	59.23	4.5	59.08	58.50	4.7	2,530	0.19%
2022/12/06	14.2	59.90	9.1	59.61	59.50	5.1	2,550	0.20%
2022/12/05	22.1	60.74	4	60.98	61.00	18.1	2,535	0.72%
2022/12/02	3.1	61.39	26	60.95	60.80	-22.9	2,533	-0.90%
2022/12/01	7	60.47	14	60.56	60.10	-7	2,520	-0.28%
2022/11/30	18.3	59.64	38	59.88	59.90	-19.7	2,559	-0.77%
2022/11/29	43	58.89	9.1	59.30	59.50	33.9	2,584	1.31%
2022/11/28	91.1	59.49	56	58.88	59.30	35.1	2,579	1.36%
2022/11/25	41.3	57.62	15.4	57.50	57.00	25.8	2,496	1.04%
2022/11/24	35.1	56.58	16	57.33	58.40	19.1	2,494	0.77%
2022/11/23	22	56.30	14	56.39	56.60	8	2,496	0.32%
2022/11/22	6.4	55.33	14.1	55.33	55.80	-7.6	2,503	-0.31%
2022/11/21	10	54.80	2.5	54.90	54.30	7.5	2,511	0.30%
2022/11/18	80.4	56.57	75.2	55.33	55.30	5.3	2,529	0.21%
2022/11/17	11	55.66	6.1	55.85	55.90	5	2,533	0.20%
2022/11/16	6.6	55.24	11	55.28	55.20	-4.4	2,568	-0.17%
2022/11/15	4.1	54.65	9.2	54.50	54.80	-5.1	2,672	-0.19%
2022/11/14	6	53.15	11.5	53.79	54.20	-5.5	2,894	-0.19%
2022/11/11	59.5	54.21	45.6	53.67	53.10	13.9	2,889	0.48%
2022/11/10	4.2	55.08	9	55.50	55.10	-4.8	2,772	-0.17%
2022/11/09	13.4	55.59	24.1	55.57	55.90	-10.7	2,749	-0.39%
2022/11/08	33.6	54.82	28	54.62	54.40	5.6	2,707	0.21%
2022/11/07	7.2	53.11	12	53.24	53.50	-4.8	2,618	-0.19%
2022/11/04	24.2	53.44	17.1	53.30	53.50	7.1	2,589	0.28%
2022/11/03	13	53.10	16.8	52.42	53.10	-3.7	2,522	-0.15%
2022/11/02	8	51.58	9.4	51.91	51.90	-1.4	2,493	-0.05%
2022/11/01	4	49.83	3	50.43	50.70	1	2,461	0.04%
2022/10/31	1.2	49.48	8	49.35	49.40	-6.9	2,456	-0.28%
2022/10/28	3.1	48.55	1.1	48.32	48.30	2	2,476	0.08%
2022/10/27	6	48.93	6	49.05	49.35	0	2,476	0.00%
2022/10/26	2	49.69	10	49.19	48.20	-8	2,471	-0.32%
2022/10/25	2	50.59	1	50.00	50.00	1	2,459	0.04%
2022/10/24	20	51.58	12	51.59	51.00	8	2,442	0.33%
2022/10/21	15	50.23	16.2	50.61	50.30	-1.2	2,409	-0.05%
2022/10/20	3	50.37	13	50.23	50.30	-10	2,390	-0.42%
2022/10/19	53	52.43	23	52.37	51.60	30	2,364	1.27%
2022/10/18	10.1	51.34	8.5	51.49	51.50	1.6	2,275	0.07%
2022/10/17	21.1	47.80	5	48.69	49.45	16.1	2,245	0.72%
2022/10/14	3	48.88	2	48.83	49.15	1	2,239	0.04%
2022/10/13	4.6	48.26	8	47.63	46.25	-3.4	2,233	-0.15%
2022/10/12	1.1	49.39	5	49.00	49.55	-3.9	2,202	-0.18%
2022/10/11	12.1	49.32	2.4	49.28	48.85	9.7	2,200	0.44%
2022/10/07	4.1	52.80	5	52.78	52.60	-0.9	2,173	-0.04%
2022/10/06	18.1	52.07	4	51.98	52.20	14.1	2,177	0.65%
2022/10/05	4.1	52.13	5	52.16	51.70	-0.9	2,183	-0.04%
2022/10/04	2	50.80	3.1	51.26	51.40	-1.1	2,170	-0.05%
2022/10/03	4.1	49.70	3.4	49.72	49.80	0.7	2,161	0.03%
2022/09/30	15.1	49.65	18	48.40	49.80	-2.9	2,167	-0.13%
2022/09/29	4.2	50.37	3.4	50.23	49.80	0.8	2,182	0.04%
2022/09/28	7.2	51.07	2	51.50	49.50	5.2	2,208	0.23%
2022/09/27	5	51.70	4	51.76	53.60	1	2,273	0.04%
2022/09/26	101.4	52.67	16.2	52.11	51.30	85.2	2,288	3.72%	大買/
2022/09/23	16.5	54.23	0	55.80	54.60	16.5	2,271	0.73%
2022/09/22	6	55.83	3.1	55.77	55.70	2.9	2,257	0.13%
2022/09/21	7.1	57.41	2	57.30	56.80	5.1	2,245	0.23%
2022/09/20	3.1	57.34	3	56.90	57.80	0.1	2,247	0.00%
2022/09/19	16.1	58.00	5	57.46	57.30	11.1	2,247	0.49%
2022/09/16	6.7	59.67	7	59.67	58.90	-0.3	2,240	-0.01%
2022/09/15	15.1	59.37	24	59.69	60.30	-8.9	2,236	-0.40%
2022/09/14	12.1	57.53	5	57.60	58.00	7.1	2,206	0.32%
2022/09/13	12.1	59.09	10	58.94	58.90	2.1	2,210	0.09%
2022/09/12	14	57.75	7	57.89	58.00	7	2,208	0.32%
2022/09/08	4	57.25	5	57.04	57.70	-1	2,238	-0.04%
2022/09/07	11	56.69	3	56.67	56.60	8	2,244	0.36%
2022/09/06	26	59.14	14.1	58.96	58.10	11.9	2,278	0.52%
2022/09/05	29.6	58.70	15	57.76	57.80	14.6	2,240	0.65%
2022/09/02	15	61.29	10	61.00	60.90	5	2,251	0.22%
2022/09/01	6.4	60.33	6	60.97	60.50	0.4	2,218	0.02%
2022/08/31	13	61.08	13	61.35	61.80	0	2,218	0.00%
2022/08/30	35	60.41	45.1	60.93	61.10	-10	2,198	-0.46%
2022/08/29	20.3	58.45	13.2	59.00	59.20	7.1	2,140	0.33%
2022/08/26	17.3	59.87	23.1	60.49	60.60	-5.8	2,130	-0.27%
2022/08/25	16.1	59.18	15	59.23	59.00	1.1	2,116	0.05%
2022/08/24	44.6	59.52	22.1	59.29	58.90	22.5	2,111	1.07%
2022/08/23	27.8	60.80	20	61.08	60.90	7.8	2,081	0.37%
2022/08/22	105.1	63.44	97.4	63.34	62.80	7.7	2,037	0.38%	大買/
2022/08/19	211.4	61.29	148.1	61.15	62.30	63.4	1,915	3.31%	大買/大賣/
2022/08/18	18	59.63	16	61.50	61.90	2	1,693	0.12%
2022/08/17	2.3	56.54	0	0.00	56.30	2.3	1,708	0.13%
2022/08/16	5.3	57.64	6	56.83	56.80	-0.7	1,730	-0.04%
2022/08/15	1	57.41	0.1	58.50	58.20	0.9	1,729	0.05%
2022/08/11	5	56.34	8.8	55.94	55.80	-3.8	1,787	-0.21%
2022/08/10	3	55.70	2	55.75	55.90	1	1,807	0.06%
2022/08/09	13.2	54.80	9	55.58	55.70	4.2	1,793	0.23%
2022/08/08	4	54.87	5	56.02	56.00	-1	1,771	-0.06%
2022/08/05	7.1	56.48	3	56.27	56.70	4.1	1,759	0.23%
2022/08/04	6.6	55.16	7	55.27	55.70	-0.4	1,760	-0.02%
2022/08/03	3.2	56.35	2	56.60	56.60	1.2	1,760	0.07%
2022/08/02	10.4	58.12	8	57.66	57.70	2.4	1,791	0.14%
2022/08/01	4.2	59.82	2	59.65	59.70	2.2	1,819	0.12%
2022/07/29	1.3	60.73	1	61.00	61.00	0.3	1,859	0.02%
2022/07/28	4.4	60.60	1	60.50	60.80	3.4	1,940	0.17%
2022/07/27	1	61.39	0	60.90	61.30	1	1,973	0.05%
2022/07/26	1	62.09	2	61.25	61.10	-1	1,980	-0.05%
2022/07/25	1	63.10	0	0.00	63.10	1	1,990	0.05%
2022/07/22	5.3	64.19	7	63.69	63.30	-1.8	1,996	-0.09%
2022/07/21	4.1	63.71	7	63.93	64.20	-2.9	2,010	-0.15%
2022/07/20	3	63.47	2	64.39	63.40	1	2,054	0.05%
2022/07/19	1	62.80	1	63.00	62.30	0	2,122	0.00%
2022/07/18	0	63.06	1	63.00	63.00	-1	2,292	-0.04%
2022/07/15	9	62.00	4	62.28	62.50	5	2,303	0.22%
2022/07/14	2	59.50	8.2	61.43	62.30	-6.2	2,321	-0.27%
2022/07/13	13.4	60.01	5	59.18	59.00	8.4	2,314	0.36%
2022/07/12	2	60.25	4	60.75	60.50	-2	2,295	-0.09%
2022/07/11	2.1	62.26	7.1	62.29	62.20	-5	2,306	-0.22%
2022/07/08	7.1	65.50	7	65.71	65.80	0.1	2,316	0.01%
2022/07/07	4	62.18	9.3	64.08	64.30	-5.3	2,330	-0.23%
2022/07/06	7.2	63.60	9	63.48	61.80	-1.8	2,326	-0.08%
2022/07/05	28.1	63.50	34.4	62.31	64.70	-6.3	2,343	-0.27%
2022/07/04	6.1	66.02	7	66.26	66.40	-0.9	2,278	-0.04%
2022/07/01	4.2	68.41	8.5	66.88	65.60	-4.3	2,296	-0.19%
2022/06/30	5.2	71.35	6.1	70.03	69.30	-0.9	2,309	-0.04%
2022/06/29	2.6	72.03	4	72.18	72.10	-1.4	2,376	-0.06%
2022/06/28	4.1	73.11	6	72.65	72.60	-1.9	2,469	-0.08%
2022/06/27	15.2	74.51	6	74.08	74.00	9.2	2,560	0.36%
2022/06/24	5.2	72.74	7	72.37	72.30	-1.8	2,610	-0.07%
2022/06/23	4	71.63	11	71.77	71.70	-7	2,678	-0.26%
2022/06/22	12.3	72.55	18	72.77	71.40	-5.7	2,769	-0.21%
2022/06/21	10.1	73.31	6	73.72	74.20	4.1	2,922	0.14%
2022/06/20	11	72.99	17.1	73.82	72.90	-6.1	3,030	-0.20%
2022/06/17	17.3	72.23	26.1	72.65	74.00	-8.8	3,136	-0.28%
2022/06/16	6.4	76.36	23.3	75.41	74.50	-16.9	3,133	-0.54%
2022/06/15	28.8	76.92	16.1	76.41	75.70	12.8	3,125	0.41%
2022/06/14	15.1	78.97	7	78.84	78.50	8.1	3,095	0.26%
2022/06/13	18.2	79.63	8	79.76	79.70	10.2	3,072	0.33%
2022/06/10	7.4	83.08	9	83.37	83.20	-1.6	3,034	-0.05%
2022/06/09	29.1	84.29	20	84.09	83.90	9.1	3,029	0.30%
2022/06/08	6.4	85.87	3.2	86.07	85.50	3.2	3,016	0.11%
2022/06/07	40.5	87.17	37	86.84	86.40	3.5	3,054	0.11%
2022/06/06	16.1	87.01	15	86.40	86.30	1.1	3,077	0.04%
2022/06/02	14.4	88.67	21	88.43	88.10	-6.7	3,112	-0.21%
2022/06/01	17.3	90.95	13	90.69	89.80	4.3	3,228	0.13%
2022/05/31	17.1	90.43	20	90.40	91.20	-2.9	3,297	-0.09%
2022/05/30	14.3	87.80	13.1	88.16	87.60	1.2	3,379	0.04%
2022/05/27	10.4	87.89	12	87.27	87.20	-1.6	3,390	-0.05%
2022/05/26	15.1	88.72	11.1	88.49	88.10	4	3,408	0.12%
2022/05/25	22.2	88.01	16.1	88.20	88.60	6.1	3,438	0.18%
2022/05/24	14.9	89.98	7	89.11	88.60	7.9	3,449	0.23%
2022/05/23	5.1	92.39	5	92.18	91.70	0.1	3,458	0.00%
2022/05/20	8	92.65	10	92.97	92.90	-2	3,490	-0.06%
2022/05/19	22.3	90.53	27	91.32	91.70	-4.7	3,504	-0.13%
2022/05/18	9	93.90	14.1	94.90	94.00	-5.1	3,484	-0.15%
2022/05/17	2	94.10	1	94.20	94.40	1	3,498	0.03%
2022/05/16	7	94.04	7	94.81	93.70	0	3,553	0.00%
2022/05/13	6	93.17	5	93.60	93.00	1	3,578	0.03%
2022/05/12	9.3	94.13	4.4	93.99	92.80	4.8	3,665	0.13%
2022/05/11	19	94.11	21.1	95.73	96.20	-2.1	3,722	-0.06%
2022/05/10	19.3	96.24	12.3	95.24	95.20	7	3,762	0.19%
2022/05/09	20.2	99.62	24	98.75	97.20	-3.9	3,928	-0.10%
2022/05/06	33.5	100.35	25.1	100.81	99.70	8.4	4,134	0.20%
2022/05/05	25.2	102.18	23.8	103.01	104.00	1.4	4,176	0.03%
2022/05/04	9	99.88	20.7	100.03	100.00	-11.7	4,157	-0.28%
2022/05/03	7	96.73	7.9	96.90	97.20	-0.9	4,206	-0.02%
2022/04/29	11.2	95.87	13.5	95.73	95.40	-2.4	4,268	-0.06%
2022/04/28	3	93.94	4.4	93.80	93.90	-1.3	4,311	-0.03%
2022/04/27	26.2	93.65	32	92.61	94.00	-5.8	4,363	-0.13%
2022/04/26	28.7	93.47	26.8	93.12	94.30	1.9	4,393	0.04%
2022/04/25	62.5	93.24	65.2	92.73	94.80	-2.7	4,461	-0.06%
2022/04/22	84.9	97.88	71.4	97.72	94.50	13.4	4,492	0.30%
2022/04/21	12.3	104.64	8.2	105.02	105.00	4.1	4,436	0.09%
2022/04/20	15	104.47	21.3	103.92	105.00	-6.3	4,574	-0.14%
2022/04/19	7.1	101.99	11	102.14	102.50	-3.9	4,680	-0.08%
2022/04/18	6	99.10	9	99.80	99.60	-3	4,803	-0.06%
2022/04/15	15.3	100.73	12	100.44	99.40	3.3	4,935	0.07%
2022/04/14	13.1	103.42	9	103.67	103.50	4.1	5,053	0.08%
2022/04/13	42.6	102.24	35.3	103.23	103.50	7.2	5,261	0.14%
2022/04/12	13	99.65	16	100.39	102.00	-3	5,471	-0.05%
2022/04/11	19.7	99.09	29.6	98.94	98.80	-10	5,549	-0.18%
2022/04/08	28.3	101.46	12.6	101.19	101.00	15.7	5,619	0.28%
2022/04/07	21	102.31	31.1	102.28	102.00	-10.1	5,729	-0.18%
2022/04/06	15	102.77	20	102.83	103.00	-5	5,870	-0.08%
2022/04/01	36.9	105.10	27.2	104.52	103.50	9.7	5,968	0.16%
2022/03/31	68.4	107.52	72.8	106.52	106.00	-4.4	6,026	-0.07%
2022/03/30	28.7	105.95	26.4	106.48	105.50	2.3	6,178	0.04%
2022/03/29	32.5	105.26	30.4	105.01	105.50	2.1	6,384	0.03%
2022/03/28	41.3	104.03	68.3	102.53	105.50	-27	6,557	-0.41%
2022/03/25	67.9	106.11	32.4	105.81	104.50	35.4	6,734	0.53%
2022/03/24	39.5	104.93	67	105.73	107.50	-27.5	6,998	-0.39%
2022/03/23	58.4	102.41	45.5	102.88	102.50	12.9	7,083	0.18%
2022/03/22	88.3	100.86	37.7	101.74	102.50	50.6	7,145	0.71%
2022/03/21	29.2	97.25	12	97.51	97.50	17.2	7,026	0.24%
2022/03/18	10	94.18	7	94.16	94.20	3	7,013	0.04%
2022/03/17	2.1	93.49	6.3	92.42	93.70	-4.2	7,026	-0.06%
2022/03/16	6.1	90.14	12.4	90.05	89.60	-6.3	7,022	-0.09%
2022/03/15	10.3	91.93	10	92.28	89.40	0.2	7,060	0.00%
2022/03/14	6.1	93.49	2	94.45	93.60	4.1	7,065	0.06%
2022/03/11	6.1	94.44	5	94.62	94.60	1.1	7,133	0.02%
2022/03/10	16.8	94.23	19.1	94.29	94.80	-2.4	7,199	-0.03%
2022/03/09	3.3	90.61	9.1	91.84	91.80	-5.8	7,342	-0.08%
2022/03/08	7.2	90.64	13.1	91.17	89.60	-5.9	7,673	-0.08%
2022/03/07	25.7	90.67	23.4	90.90	90.80	2.3	7,944	0.03%
2022/03/04	20.5	94.19	32.2	93.29	92.30	-11.6	8,202	-0.14%
2022/03/03	64.3	96.44	67	96.21	96.00	-2.7	8,209	-0.03%
2022/03/02	32.5	99.01	23.3	98.55	98.60	9.2	8,153	0.11%
2022/03/01	18.2	100.26	14	100.54	99.90	4.2	8,161	0.05%
2022/02/25	32.1	100.26	45.4	100.28	99.40	-13.3	8,214	-0.16%
2022/02/24	24.1	99.99	40.7	99.61	100.50	-16.7	8,294	-0.20%
2022/02/23	6.3	103.24	5	103.60	104.00	1.3	8,512	0.02%
2022/02/22	22.4	101.25	19	101.47	101.00	3.4	8,698	0.04%
2022/02/21	8.2	103.07	13	103.38	104.00	-4.8	8,755	-0.06%
2022/02/18	21.1	103.24	9.2	103.41	103.00	11.8	8,839	0.13%
2022/02/17	34.3	105.56	8.2	104.90	104.00	26.1	8,972	0.29%
2022/02/16	50.5	105.66	42.1	105.70	105.50	8.4	9,115	0.09%
2022/02/15	30.2	104.21	32.1	103.25	102.00	-1.9	9,329	-0.02%
2022/02/14	78.6	104.37	62	102.91	102.00	16.6	9,571	0.17%
2022/02/11	50.6	106.60	78.6	106.68	107.00	-28	9,870	-0.28%
2022/02/10	107.5	105.33	72	105.13	104.50	35.5	10,054	0.35%	大買/
2022/02/09	179.6	104.51	161.1	105.30	105.50	18.5	10,128	0.18%	大買/大賣/
2022/02/08	191	109.07	120.6	106.46	105.50	70.5	10,138	0.69%	大買/大賣/
2022/02/07	57.1	115.41	57	115.43	117.00	0.1	10,163	0.00%
2022/01/26	55.3	115.63	71.5	115.25	113.50	-16.2	10,170	-0.16%
2022/01/25	81.7	117.97	56.2	117.31	115.00	25.5	10,232	0.25%
2022/01/24	47.2	118.91	63.2	119.61	119.00	-16	10,245	-0.16%
2022/01/21	60.1	122.60	44.1	122.60	121.00	16	10,262	0.16%
2022/01/20	68.1	123.69	103	125.07	125.50	-34.9	10,259	-0.34%	大賣/
2022/01/19	105	123.69	108.1	123.77	124.50	-3	10,282	-0.03%	大買/大賣/
2022/01/18	180.8	126.80	138.6	126.48	123.00	42.2	10,409	0.41%	大買/大賣/
2022/01/17	93.5	123.76	83	124.77	127.50	10.5	10,437	0.10%
2022/01/14	139	123.44	162.1	123.41	126.00	-23.1	10,538	-0.22%	大買/大賣/
2022/01/13	128.2	123.33	138.3	123.20	122.50	-10.1	10,540	-0.10%	大買/大賣/
2022/01/12	150.3	127.43	127.1	127.11	126.50	23.2	10,553	0.22%	大買/大賣/
2022/01/11	125	130.24	120.1	130.63	129.00	4.9	10,539	0.05%	大買/大賣/
2022/01/10	168	129.57	184.1	129.34	129.00	-16	10,515	-0.15%	大買/大賣/
2022/01/07	174.2	130.24	138.8	127.38	125.00	35.4	10,675	0.33%	大買/大賣/
2022/01/06	159.4	133.18	196.2	132.95	137.00	-36.9	10,737	-0.34%	大買/大賣/
2022/01/05	195.4	131.33	204.4	130.55	128.50	-8.9	10,568	-0.08%	大買/大賣/
2022/01/04	56.2	132.11	48.3	132.73	132.50	7.9	10,402	0.08%
2022/01/03	68.2	133.55	81	133.67	134.50	-12.8	10,361	-0.12%
2021/12/30	69.3	130.19	89	130.35	130.50	-19.7	10,330	-0.19%
2021/12/29	173.1	127.15	159.3	127.04	129.00	13.8	10,231	0.14%	大買/大賣/
2021/12/28	118.4	125.03	135	125.77	127.00	-16.6	10,118	-0.16%	大買/大賣/
2021/12/27	102.1	121.54	127.4	121.22	124.00	-25.3	10,047	-0.25%	大買/大賣/
2021/12/24	309.3	124.20	270.1	123.04	123.00	39.2	10,005	0.39%	大買/大賣/
2021/12/23	159.2	124.41	208.9	125.64	129.00	-49.7	9,825	-0.51%	大買/大賣/
2021/12/22	157.7	118.02	141.2	118.28	117.50	16.5	9,611	0.17%	大買/大賣/
2021/12/21	245.4	115.03	242.3	115.40	118.00	3.1	9,542	0.03%	大買/大賣/
2021/12/20	339.5	113.16	327.5	113.50	114.00	12	9,781	0.12%	大買/大賣/
2021/12/17	81.1	105.09	147.3	105.85	108.00	-66.2	9,552	-0.69%	大賣/
2021/12/16	127.6	100.18	195.9	100.10	102.50	-68.4	9,333	-0.73%	大買/大賣/
2021/12/15	19.1	95.67	39.3	96.46	96.00	-20.2	9,206	-0.22%
2021/12/14	50.4	95.40	67	94.84	94.20	-16.6	9,242	-0.18%
2021/12/13	46.1	96.05	37	95.55	95.20	9	9,303	0.10%
2021/12/10	14	94.93	29.2	95.15	95.10	-15.2	9,540	-0.16%
2021/12/09	22.3	96.50	21.1	96.57	95.00	1.2	9,626	0.01%
2021/12/08	41.2	95.68	35.3	95.62	95.40	5.9	9,715	0.06%
2021/12/07	46.6	94.80	38	94.16	93.60	8.6	10,136	0.08%
2021/12/06	64.8	96.38	31.8	97.40	95.60	33	10,457	0.32%
2021/12/03	156.5	97.14	131.6	97.13	96.30	24.9	10,554	0.24%	大買/大賣/
2021/12/02	206.1	99.59	222.6	98.64	98.30	-16.5	10,616	-0.16%	大買/大賣/
2021/12/01	265.4	107.11	175.2	107.10	103.00	90.2	10,358	0.87%	大買/大賣/
2021/11/30	181.4	110.02	201.9	110.82	114.00	-20.5	10,353	-0.20%	大買/大賣/
2021/11/29	56.2	101.94	61.1	101.70	104.00	-4.9	10,326	-0.05%
2021/11/26	27.1	100.62	70	101.11	101.50	-42.9	10,376	-0.41%
2021/11/25	35.1	100.11	30	100.45	100.00	5	10,365	0.05%
2021/11/24	29.1	101.35	55.2	101.33	101.50	-26.1	10,336	-0.25%
2021/11/23	114.4	101.50	94.3	100.67	99.00	20	10,249	0.20%	大買/
2021/11/22	149.2	105.55	142.1	105.84	102.50	7.1	10,121	0.07%	大買/大賣/
2021/11/19	155.5	106.58	135.2	106.08	103.00	20.2	9,883	0.20%	大買/大賣/
2021/11/18	49.5	101.52	76.6	102.33	103.00	-27.1	9,661	-0.28%
2021/11/17	82.2	102.01	71	102.32	103.00	11.1	9,585	0.12%
2021/11/16	90.4	99.36	96.2	99.83	100.50	-5.8	9,481	-0.06%
2021/11/15	151.3	103.22	144.2	102.70	103.50	7.1	9,310	0.08%	大買/大賣/
2021/11/12	103.8	100.31	113.1	99.98	98.90	-9.4	9,148	-0.10%	大買/大賣/
2021/11/11	121.2	98.14	158.6	98.67	101.50	-37.4	8,880	-0.42%	大買/大賣/
2021/11/10	192.5	93.16	181.3	92.33	92.30	11.3	8,609	0.13%	大買/大賣/
2021/11/09	102.1	90.67	170	91.37	93.60	-67.9	8,228	-0.82%	大買/大賣/
2021/11/08	65.5	85.05	62.2	85.14	85.10	3.3	7,972	0.04%
2021/11/05	125.3	83.43	138.8	83.34	85.00	-13.5	7,842	-0.17%	大買/大賣/
2021/11/04	123.5	83.27	118.9	83.69	84.80	4.5	7,630	0.06%	大買/大賣/
2021/11/03	42.3	79.75	38.7	79.59	79.90	3.6	7,371	0.05%
2021/11/02	97.6	77.79	73.1	77.21	76.30	24.5	7,284	0.34%
2021/11/01	43.4	79.42	34.3	79.35	80.00	9.1	7,196	0.13%
2021/10/29	77.1	76.84	38.6	76.47	78.00	38.5	7,122	0.54%
2021/10/28	18.6	74.44	17.6	74.27	74.40	1.1	7,055	0.02%
2021/10/27	20.3	75.55	9.8	75.46	75.60	10.6	7,006	0.15%
2021/10/26	58.4	75.65	162.7	75.57	75.10	-104.3	6,952	-1.50%	大賣/鉅額交易
2021/10/25	79.9	78.68	90.8	78.49	77.50	-10.9	6,781	-0.16%
2021/10/22	108.3	80.81	90.2	80.67	80.80	18.1	6,653	0.27%	大買/
2021/10/21	48.6	78.69	49.1	78.37	78.20	-0.5	6,455	-0.01%
2021/10/20	87.5	78.55	65.5	78.78	77.90	22	6,355	0.35%
2021/10/19	52.5	77.70	47.4	77.81	78.50	5.1	6,208	0.08%
2021/10/18	96.1	76.56	84.1	76.97	77.30	11.9	6,132	0.19%
2021/10/15	219.3	75.76	251.5	75.63	76.00	-32.2	6,050	-0.53%	大買/大賣/
2021/10/14	77.4	73.67	111.4	73.48	73.90	-34.1	5,766	-0.59%	大賣/
2021/10/13	45.2	71.42	140.1	71.49	70.80	-94.8	5,597	-1.69%	大賣/
2021/10/12	30.4	71.66	119.7	71.92	72.00	-89.3	5,590	-1.60%	大賣/
2021/10/08	38.8	71.52	49	71.34	70.80	-10.2	5,584	-0.18%
2021/10/07	86	70.56	173.1	70.88	70.80	-87.1	5,641	-1.54%	大賣/
2021/10/06	18	68.41	21.3	68.74	68.70	-3.3	5,580	-0.06%
2021/10/05	50.1	66.72	64.6	66.49	68.70	-14.6	5,539	-0.26%
2021/10/04	30.1	65.77	54.1	65.62	65.00	-24.1	5,466	-0.44%
2021/10/01	87.2	66.81	88.8	66.17	65.10	-1.6	5,413	-0.03%
2021/09/30	46.4	69.09	44.1	69.19	68.00	2.2	5,326	0.04%
2021/09/29	71.7	70.17	75.5	69.94	69.50	-3.8	5,269	-0.07%
2021/09/28	162.1	73.30	165.5	73.31	72.60	-3.4	5,202	-0.07%	大買/大賣/
2021/09/27	308.4	73.49	507.7	74.01	73.10	-199.3	5,041	-3.95%	大買/大賣/鉅額交易
2021/09/24	70.8	70.88	77.1	70.86	71.30	-6.2	4,553	-0.14%
2021/09/23	41	68.65	15.1	68.87	69.00	25.9	4,403	0.59%
2021/09/22	66	68.68	85	69.01	68.30	-19	4,354	-0.44%
2021/09/17	39	68.40	42.1	68.59	68.70	-3.1	4,283	-0.07%
2021/09/16	51.5	67.76	37.5	68.24	67.00	14	4,227	0.33%
2021/09/15	124.4	67.67	133.6	67.83	68.90	-9.1	4,143	-0.22%	大買/大賣/
2021/09/14	61	71.13	70.2	71.18	70.30	-9.2	3,902	-0.23%
2021/09/13	62	72.29	103	72.38	73.00	-41	3,808	-1.08%	大賣/
2021/09/10	416.2	72.03	456.6	72.15	73.10	-40.4	3,676	-1.10%	大買/大賣/
2021/09/09	193.5	70.68	242	70.54	71.50	-48.5	3,227	-1.50%	大買/大賣/
2021/09/08	83.6	67.27	80.5	66.41	66.80	3.1	2,827	0.11%
2021/09/07	102	68.73	138.2	68.71	69.90	-36.2	2,656	-1.36%	大買/大賣/
2021/09/06	127.9	68.51	129	68.65	68.40	-1.1	2,407	-0.05%	大買/大賣/
2021/09/03	347	69.78	226.3	69.94	70.50	120.8	2,298	5.25%	大買/大賣/鉅額交易
2021/09/02	297.7	68.08	200.9	67.88	68.60	96.7	1,979	4.89%	大買/大賣/
2021/09/01	54	64.20	57.8	64.10	65.80	-3.8	1,608	-0.23%
2021/08/31	68	60.90	22.4	61.48	62.00	45.6	1,458	3.13%
2021/08/30	2	60.30	1	60.10	60.10	1	1,421	0.07%
2021/08/26	2	59.45	0	0.00	59.50	2	1,426	0.14%
2021/08/25	256	59.33	15	60.50	60.70	241	1,433	16.81%	大買/鉅額交易
2021/08/24	3.1	57.77	1	57.20	57.20	2.1	1,413	0.15%
2021/08/23	0	0.00	5.1	57.70	58.30	-5.1	1,429	-0.36%
2021/08/20	0.1	54.20	2	54.20	54.10	-1.9	1,427	-0.13%
2021/08/19	0.1	54.10	0	0.00	54.40	0.1	1,433	0.01%
2021/08/18	1.2	55.41	4	54.58	56.50	-2.8	1,443	-0.20%
2021/08/17	0	0.00	2.1	55.13	54.50	-2.1	1,443	-0.15%
2021/08/16	4	55.48	3.5	55.01	54.80	0.5	1,465	0.03%
2021/08/13	5	57.02	7	56.41	55.60	-2	1,486	-0.13%
2021/08/11	0.1	57.50	9	57.20	57.30	-9	1,563	-0.57%
2021/08/10	61.1	58.63	2	59.05	58.40	59.1	1,590	3.71%
2021/08/09	5.1	60.99	5.2	60.28	59.80	-0.1	1,666	-0.01%
2021/08/06	0	0.00	5	60.70	61.00	-5	1,715	-0.29%
2021/08/05	209	60.39	7	61.94	60.40	202	1,783	11.33%	大買/鉅額交易
2021/08/04	12.2	60.18	23.2	60.71	61.00	-11	1,826	-0.60%
2021/08/03	1	58.60	5	58.98	59.70	-4	1,905	-0.21%
2021/08/02	0	0.00	3	57.77	58.50	-3	1,915	-0.16%
2021/07/30	9.1	58.21	7.6	58.62	57.70	1.6	1,955	0.08%
2021/07/29	16.1	58.47	8	58.13	58.30	8.1	1,978	0.41%
2021/07/28	23.5	58.44	36.6	58.34	58.50	-13.2	1,986	-0.66%
2021/07/27	13.1	60.13	9.1	60.24	59.60	4	2,002	0.20%
2021/07/26	9.3	59.89	4	59.80	59.70	5.3	2,010	0.26%
2021/07/23	20.3	61.21	8.4	61.56	60.50	11.9	2,006	0.59%
2021/07/22	11	61.97	10	61.86	62.30	1	2,060	0.05%
2021/07/21	7.1	60.22	26.2	60.04	60.60	-19.1	2,038	-0.94%
2021/07/20	7.3	58.71	17	59.05	58.50	-9.7	2,024	-0.48%
2021/07/19	23.4	60.47	20	60.62	59.80	3.4	2,021	0.17%
2021/07/16	15.2	63.42	11.1	63.43	63.60	4.1	2,038	0.20%
2021/07/15	65	65.39	32	64.89	64.30	33	2,037	1.62%
2021/07/14	70.1	64.77	33.6	64.51	65.40	36.5	1,996	1.83%
2021/07/13	1.3	61.86	1.1	61.50	60.70	0.1	1,931	0.01%
2021/07/12	0	0.00	1.7	59.96	60.00	-1.7	1,946	-0.09%
2021/07/09	1	59.60	1	59.40	59.30	0	1,966	0.00%
2021/07/08	1.1	59.52	4.1	59.65	59.70	-3	2,047	-0.15%
2021/07/07	2.1	59.89	3	60.23	59.80	-0.9	2,111	-0.04%
2021/07/06	7.1	61.39	4	60.78	60.70	3.1	2,123	0.14%
2021/07/05	2	61.80	4	62.10	62.80	-2	2,131	-0.09%
2021/07/02	3.2	59.89	8	59.75	59.30	-4.8	2,135	-0.23%
2021/07/01	15	60.72	1	60.80	59.70	14	2,156	0.65%
2021/06/30	4	60.45	4.3	60.38	60.50	-0.3	2,192	-0.01%
2021/06/29	1	61.10	2	61.05	61.00	-1	2,223	-0.05%
2021/06/28	1.1	61.03	3	61.33	61.40	-1.9	2,236	-0.08%
2021/06/25	1	61.40	2	61.20	61.10	-1	2,239	-0.04%
2021/06/24	5.7	61.10	7.1	61.27	61.20	-1.4	2,242	-0.06%
2021/06/23	2	60.05	20	59.70	60.30	-18	2,233	-0.81%
2021/06/22	2.1	59.24	9	59.37	58.00	-7	2,220	-0.31%
2021/06/21	5.1	59.58	3.1	59.88	59.50	2	2,212	0.09%
2021/06/18	5	59.22	17.1	59.47	59.90	-12.1	2,215	-0.55%
2021/06/17	2	58.25	11	58.56	58.50	-9	2,228	-0.40%
2021/06/16	1	59.00	4.1	58.37	58.30	-3.1	2,240	-0.14%
2021/06/15	4	58.15	0	0.00	58.30	4	2,265	0.18%
2021/06/11	2	56.70	6	56.93	56.80	-4	2,269	-0.18%
2021/06/10	9	55.91	3	56.30	56.20	6	2,275	0.27%
2021/06/09	6	55.67	3.1	55.51	55.40	2.9	2,296	0.12%
2021/06/08	0	0.00	0.3	55.70	55.10	-0.3	2,322	-0.01%
2021/06/07	14.3	54.23	8	54.44	54.50	6.3	2,344	0.27%
2021/06/04	6.1	55.54	3	55.53	55.30	3.1	2,355	0.13%
2021/06/03	3	56.80	7	56.27	56.30	-4	2,382	-0.17%
2021/06/02	5.1	56.52	6	56.37	55.90	-0.9	2,393	-0.04%
2021/06/01	3	56.80	43	56.81	56.70	-40	2,412	-1.66%
2021/05/31	4.2	56.46	8	56.73	56.50	-3.8	2,531	-0.15%
2021/05/28	13	55.78	3.1	56.04	55.70	9.9	2,548	0.39%
2021/05/27	9.1	54.12	5.1	54.30	55.10	4	2,588	0.16%
2021/05/26	6	54.48	4	54.68	54.50	2	2,596	0.08%
2021/05/25	27.1	54.92	3	55.37	55.20	24.1	2,608	0.92%
2021/05/24	12.1	53.55	7.1	53.74	53.70	5	2,607	0.19%
2021/05/21	3.1	52.00	32	51.73	52.40	-28.9	2,605	-1.11%
2021/05/20	11.6	51.53	9	50.93	50.40	2.6	2,601	0.10%
2021/05/19	20.2	51.23	17	50.99	51.90	3.2	2,594	0.12%
2021/05/18	8.2	46.98	9	46.52	48.10	-0.8	2,595	-0.03%
2021/05/17	24.6	45.36	27.4	45.03	44.55	-2.8	2,584	-0.11%
2021/05/14	25.1	51.34	15.1	49.63	49.50	10	2,540	0.39%
2021/05/13	20.5	51.28	44	50.98	50.80	-23.5	2,494	-0.94%
2021/05/12	23.2	55.96	38.3	56.00	55.20	-15.1	2,437	-0.62%
2021/05/11	61.7	61.59	79	61.47	61.30	-17.3	2,407	-0.72%
2021/05/10	30	68.13	9	68.04	68.10	21	2,333	0.90%
2021/05/07	31	68.47	23.3	68.54	68.80	7.7	2,344	0.33%
2021/05/06	25	68.10	29.3	67.68	67.90	-4.3	2,357	-0.18%
2021/05/05	13.3	66.32	3	66.40	66.50	10.3	2,436	0.42%
2021/05/04	22.1	65.22	11	65.27	65.80	11.1	2,472	0.45%
2021/05/03	6.1	65.80	4.2	65.85	65.20	1.9	2,493	0.08%
2021/04/29	8.1	66.83	9	66.99	66.80	-1	2,494	-0.04%
2021/04/28	37.1	68.67	17.7	68.66	67.80	19.4	2,506	0.77%
2021/04/27	4	67.10	15.5	67.23	67.50	-11.5	2,459	-0.47%
2021/04/26	3	67.07	2.3	67.01	67.00	0.8	2,471	0.03%
2021/04/23	10	66.92	7	66.53	67.00	3	2,476	0.12%
2021/04/22	32.1	67.56	14	67.53	66.80	18.1	2,524	0.72%
2021/04/21	13.3	67.85	14	67.35	67.90	-0.7	2,556	-0.03%
2021/04/20	13.1	67.24	5	67.30	67.20	8.1	2,535	0.32%
2021/04/19	76.9	67.10	11	67.25	67.20	65.9	2,565	2.57%
2021/04/16	17.9	65.48	11	65.65	65.90	6.9	2,547	0.27%
2021/04/15	12	63.18	9	62.94	64.00	3	2,554	0.12%
2021/04/14	13	61.92	17	61.93	62.00	-4	2,567	-0.15%
2021/04/13	14	64.68	15	65.03	64.30	-1	2,516	-0.04%
2021/04/12	4	66.25	11	66.13	66.10	-7	2,473	-0.28%
2021/04/09	6	66.72	4.2	66.77	66.50	1.8	2,482	0.07%
2021/04/08	9	66.28	10.2	66.64	66.70	-1.2	2,468	-0.05%
2021/04/07	5.1	66.62	5.6	66.74	66.50	-0.5	2,456	-0.02%
2021/04/06	16	67.15	8.5	66.95	66.80	7.5	2,449	0.31%
2021/04/01	6	66.95	10.1	66.89	66.70	-4.1	2,460	-0.17%
2021/03/31	5.2	66.61	4	66.72	66.50	1.2	2,469	0.05%
2021/03/30	3	67.10	3	67.00	67.00	0	2,504	0.00%
2021/03/29	8	66.85	4.4	66.84	67.10	3.6	2,528	0.14%
2021/03/26	7	66.57	1.6	66.74	66.70	5.4	2,619	0.21%
2021/03/25	9	66.46	2	66.40	66.30	7	2,685	0.26%
2021/03/24	3	66.74	0.3	67.30	66.70	2.7	2,711	0.10%
2021/03/23	3	66.70	11.9	66.74	66.70	-8.9	2,720	-0.33%
2021/03/22	6	66.78	1	67.46	66.80	5	2,734	0.18%
2021/03/19	3	67.30	0	0.00	67.40	3	2,732	0.11%
2021/03/18	5	67.44	1	67.32	67.40	4	2,752	0.14%
2021/03/17	23	67.83	3	68.03	67.70	20	2,780	0.72%
2021/03/16	10.2	67.86	4	68.13	68.10	6.2	2,832	0.22%
2021/03/15	10	67.58	3	68.10	68.10	7	2,841	0.25%
2021/03/12	9.2	67.92	1	67.90	67.90	8.2	2,845	0.29%
2021/03/11	3.1	67.97	3	68.20	68.10	0.1	2,887	0.00%
2021/03/10	8	67.74	6.2	68.05	67.70	1.8	2,882	0.06%
2021/03/09	17.5	66.98	9.9	66.84	67.00	7.6	2,885	0.26%
2021/03/08	4.1	68.06	2	68.05	67.90	2.1	2,871	0.07%
2021/03/05	5	68.36	8	67.91	68.60	-3	2,898	-0.10%
2021/03/04	36	68.84	8	68.88	68.20	28	2,914	0.96%
2021/03/03	9	71.57	9	71.77	71.10	0	2,864	0.00%
2021/03/02	16	71.98	11	72.04	71.00	5	2,890	0.17%
2021/02/26	2	70.70	3	70.93	71.20	-1	2,859	-0.03%
2021/02/25	0	71.00	2	70.75	71.10	-2	2,857	-0.07%
2021/02/24	5.2	70.48	6	70.57	70.30	-0.8	2,864	-0.03%
2021/02/23	12	70.31	4	70.58	70.40	8	2,862	0.28%
2021/02/22	6	71.30	10	71.29	71.20	-4	2,930	-0.14%
2021/02/19	5	70.76	7	70.71	71.20	-2	2,941	-0.07%
2021/02/18	23.2	71.28	15.4	71.28	71.20	7.8	2,978	0.26%
2021/02/17	7	69.03	11	69.06	69.30	-4	3,011	-0.13%
2021/02/05	6.1	67.95	12	68.08	68.00	-6	2,993	-0.20%
2021/02/04	4.2	66.82	3.1	66.84	66.70	1.1	3,002	0.04%
2021/02/03	4.1	67.02	11	67.13	67.00	-6.9	3,045	-0.23%
2021/02/02	15	67.43	13	67.31	67.00	2	3,048	0.07%
2021/02/01	10	67.61	5	67.80	67.90	5	3,032	0.16%
2021/01/29	4.1	70.69	6	69.33	68.80	-2	3,112	-0.06%
2021/01/28	18.1	70.42	13	70.23	70.20	5.1	3,078	0.16%
2021/01/27	25.1	70.85	31	70.61	71.70	-5.9	3,027	-0.20%
2021/01/26	9.5	68.68	3	69.10	68.60	6.5	2,911	0.22%
2021/01/25	5	69.52	3	69.47	69.00	2	2,864	0.07%
2021/01/22	3	68.20	3	68.43	68.40	0	2,838	0.00%
2021/01/21	5	68.76	5	68.86	67.90	0	2,850	0.00%
2021/01/20	6.1	68.41	5	68.86	68.50	1.1	2,870	0.04%
2021/01/19	0	0.00	3	68.53	68.80	-3	2,868	-0.10%
2021/01/18	2	67.95	4	68.00	68.40	-2	2,847	-0.07%
2021/01/15	25.1	69.63	4	69.05	68.90	21.1	2,838	0.74%
2021/01/14	17	69.64	14	69.71	70.90	3	2,786	0.11%
2021/01/13	5	67.70	13.3	67.91	68.10	-8.3	2,736	-0.30%
2021/01/12	4	66.68	9	67.77	66.70	-5	2,719	-0.18%
2021/01/11	2	68.90	1	68.70	68.90	1	2,692	0.04%
2021/01/08	12	66.98	6	67.25	67.50	6	2,673	0.22%
2021/01/07	6	68.17	2	68.10	68.10	4	2,656	0.15%
2021/01/06	5	69.16	0	0.00	68.30	5	2,634	0.19%
2021/01/05	6	68.93	4	68.78	68.60	2	2,611	0.08%
2021/01/04	7	69.06	0	0.00	69.40	7	2,608	0.27%
2020/12/31	1	68.40	1	68.20	68.60	0	2,582	0.00%
2020/12/30	1	68.60	2	68.50	68.70	-1	2,597	-0.04%
2020/12/29	0	0.00	1	68.70	68.60	-1	2,624	-0.04%
2020/12/28	6	67.83	1	68.50	67.90	5	2,615	0.19%
2020/12/25	8	68.84	7	69.03	68.80	1	2,581	0.04%
2020/12/24	3	70.87	2	70.80	70.20	1	2,571	0.04%
2020/12/23	4	69.13	5	68.28	69.50	-1	2,559	-0.04%
2020/12/22	7	68.47	7	68.06	67.60	0	2,576	0.00%
2020/12/21	11	68.79	3	69.10	68.30	8	2,515	0.32%
2020/12/18	7	70.64	3	70.50	70.50	4	2,586	0.15%
2020/12/17	3	71.30	7	71.34	71.40	-4	2,588	-0.15%
2020/12/16	3	71.63	1	72.00	72.00	2	2,632	0.08%
2020/12/15	2	71.75	1	71.80	71.60	1	2,710	0.04%
2020/12/14	2	73.00	1	71.80	72.90	1	2,740	0.04%
2020/12/11	6	73.17	8	72.91	72.60	-2	2,810	-0.07%
2020/12/10	15	75.13	3.2	74.72	74.60	11.8	2,880	0.41%
2020/12/09	3	77.53	0	0.00	77.70	3	2,954	0.10%
2020/12/08	3	77.63	2	78.00	77.90	1	2,958	0.03%
2020/12/07	8	78.23	0.1	78.00	77.30	7.9	2,949	0.27%
2020/12/04	1	81.10	2	81.20	81.10	-1	2,888	-0.03%
2020/12/03	6	82.22	1	82.20	81.80	5	2,879	0.17%
2020/12/02	2	82.45	1	83.40	82.60	1	2,878	0.03%
2020/12/01	0.5	83.40	6	82.97	83.40	-5.5	2,889	-0.19%
2020/11/30	3	82.37	1	81.30	81.30	2	2,889	0.07%
2020/11/27	11.1	82.88	10.1	83.13	83.40	1	2,869	0.04%
2020/11/26	4.1	83.58	6	83.43	84.10	-1.9	2,840	-0.07%
2020/11/25	9	81.80	4.3	81.47	81.40	4.7	2,816	0.17%
2020/11/24	0.1	81.50	3	81.33	81.30	-2.9	2,831	-0.10%
2020/11/23	3.2	81.87	10.1	81.88	81.50	-6.9	2,871	-0.24%
2020/11/20	10.1	83.16	6.1	82.58	82.90	4	2,874	0.14%
2020/11/19	11	82.71	6	82.02	82.40	5	2,877	0.17%
2020/11/18	3	81.33	6	81.80	82.40	-3	2,826	-0.11%
2020/11/17	33	81.71	14	81.76	81.60	19	2,822	0.67%
2020/11/16	13	81.52	32	81.87	81.80	-19	2,855	-0.67%
2020/11/13	0.1	78.30	3	79.10	78.70	-2.9	2,823	-0.10%
2020/11/12	11	78.27	3	78.87	79.00	8	2,857	0.28%
2020/11/11	6	79.53	11	79.59	79.70	-5	2,871	-0.17%
2020/11/10	1	77.90	0	0.00	78.50	1	2,919	0.03%
2020/11/09	3	78.23	0	76.10	78.50	3	2,982	0.10%
2020/11/06	12	78.93	24	78.26	78.50	-12	3,079	-0.39%
2020/11/05	7	75.73	0	0.00	76.00	7	3,050	0.23%
2020/11/04	1	75.80	4	75.50	75.80	-3	3,117	-0.10%
2020/11/03	5	76.08	1	76.10	74.90	4	3,232	0.12%
2020/11/02	2	75.00	3	74.50	75.20	-1	3,373	-0.03%
2020/10/30	4	75.75	5	75.26	74.10	-1	3,595	-0.03%
2020/10/29	3	76.07	5	76.22	76.20	-2	3,641	-0.05%
2020/10/28	2	75.10	6	75.65	75.40	-4	3,735	-0.11%
2020/10/27	0	0.00	5	73.82	74.30	-5	3,751	-0.13%
2020/10/26	0	0.00	1	73.50	72.80	-1	3,789	-0.03%
2020/10/23	0	0.00	5	73.04	73.30	-5	3,857	-0.13%
2020/10/22	0	0.00	1	71.90	72.20	-1	3,945	-0.03%
2020/10/21	0	0.00	1	73.10	72.90	-1	4,023	-0.02%
2020/10/20	1	71.20	0	0.00	71.60	1	4,154	0.02%
2020/10/19	2	70.70	1	70.90	71.00	1	4,236	0.02%
2020/10/15	1	70.70	0	0.00	70.90	1	4,345	0.02%
2020/10/14	0	0.00	1	72.00	71.90	-1	4,355	-0.02%
2020/10/13	4	71.63	3	71.57	71.70	1	4,480	0.02%
2020/10/12	1	71.90	1	72.90	72.00	0	4,540	0.00%
2020/10/08	4	72.70	1	73.00	73.00	3	4,563	0.07%
2020/10/06	4	72.63	2	71.70	71.70	2	4,641	0.04%
2020/10/05	0	0.00	4	71.98	73.00	-4	4,684	-0.09%
2020/09/30	0	0.00	1	72.20	72.20	-1	4,830	-0.02%
2020/09/29	7	71.06	0	0.00	71.00	7	4,900	0.14%
2020/09/28	9	72.03	2	72.00	72.00	7	4,991	0.14%
2020/09/25	5	73.00	2	75.20	72.40	3	5,108	0.06%
2020/09/24	4	76.13	3	75.70	74.60	1	5,324	0.02%
2020/09/23	19	79.49	23	80.24	77.30	-4	5,685	-0.07%
2020/09/22	7	77.93	7	78.19	78.30	0	5,668	0.00%
2020/09/21	4	78.15	4	78.53	78.30	0	5,672	0.00%
2020/09/17	3	77.93	25	78.13	78.10	-22	5,617	-0.39%
2020/09/16	12	77.71	10	77.77	78.00	2	5,632	0.04%
2020/09/15	20	75.97	26	76.78	77.10	-6	5,684	-0.11%
2020/09/14	5	74.36	5	75.20	74.20	0	5,814	0.00%
2020/09/11	3	70.07	2	71.20	71.00	1	5,733	0.02%
2020/09/10	3	70.87	0	0.00	70.70	3	5,824	0.05%
2020/09/09	2	70.65	1	70.60	71.20	1	5,989	0.02%
2020/09/07	0	0.00	1	71.70	70.70	-1	6,139	-0.02%
2020/09/04	5	71.02	2	71.00	71.70	3	6,164	0.05%
2020/09/03	4	71.48	1	71.10	71.10	3	6,194	0.05%
2020/09/02	5	70.64	2	71.30	70.80	3	6,193	0.05%
2020/09/01	1	71.20	4	70.60	71.00	-3	6,217	-0.05%
2020/08/31	4	72.68	3.1	72.10	72.30	0.9	6,318	0.01%
2020/08/28	37	71.16	36	71.52	70.80	1	6,344	0.02%
2020/08/27	0	0.00	3	72.50	72.30	-3	6,351	-0.05%
2020/08/26	21	71.99	31	71.33	71.10	-10	6,367	-0.16%
2020/08/25	23	72.52	17	72.01	72.10	6	6,399	0.09%
2020/08/24	2	73.00	0	0.00	72.60	2	6,414	0.03%
2020/08/21	2	72.25	4	71.83	72.40	-2	6,432	-0.03%
2020/08/20	4	69.35	9	71.34	70.50	-5	6,500	-0.08%
2020/08/19	1	75.60	1	74.80	73.50	0	6,602	0.00%
2020/08/18	1	75.50	11	75.59	75.20	-10	6,665	-0.15%
2020/08/17	1	74.90	3	75.87	76.20	-2	6,804	-0.03%
2020/08/14	7	75.21	7	75.89	76.90	0	7,144	0.00%
2020/08/13	5	74.06	8	74.38	73.70	-3	7,234	-0.04%
2020/08/12	13	73.50	14	73.65	73.20	-1	7,304	-0.01%
2020/08/11	24	75.85	14	75.52	75.80	10	7,256	0.14%
2020/08/10	16	75.71	25	75.72	74.40	-9	7,261	-0.12%
2020/08/07	6	76.57	2	77.10	76.30	4	7,369	0.05%
2020/08/06	41	81.58	18	80.87	79.60	23	7,356	0.31%
2020/08/05	23.1	80.30	36	81.73	83.10	-12.9	7,623	-0.17%
2020/08/04	6	76.37	1	76.30	75.80	5	7,502	0.07%
2020/08/03	34	75.62	17	77.97	73.70	17	7,519	0.23%
2020/07/31	14	80.18	2	80.80	80.40	12	7,730	0.16%
2020/07/30	7	79.71	2	80.05	79.60	5	8,002	0.06%
2020/07/29	8	80.28	0	0.00	80.10	8	8,006	0.10%
2020/07/28	12	81.58	8	81.43	82.00	4	8,007	0.05%
2020/07/27	2	80.75	1	80.60	80.00	1	7,992	0.01%
2020/07/24	16	81.58	3	83.63	80.80	13	8,093	0.16%
2020/07/23	3	81.33	5	82.76	83.10	-2	8,153	-0.02%
2020/07/22	0	0.00	14	82.11	82.40	-14	8,100	-0.17%
2020/07/21	29	81.39	34.1	80.94	81.80	-5.1	8,102	-0.06%
2020/07/20	4	78.98	3	79.03	80.20	1	8,192	0.01%
2020/07/17	12	81.15	20	81.25	78.90	-8	8,302	-0.10%
2020/07/16	14.1	80.21	13	79.28	79.60	1.1	8,376	0.01%
2020/07/15	11	78.84	9	78.32	78.00	2	8,442	0.02%
2020/07/14	0	0.00	1	77.50	78.70	-1	8,504	-0.01%
2020/07/13	3	78.63	1	78.80	77.70	2	8,523	0.02%
2020/07/10	25	79.23	19	78.54	77.70	6	8,572	0.07%
2020/07/09	12	81.98	13	82.97	81.10	-1	8,601	-0.01%
2020/07/08	12	81.11	5	80.28	81.60	7	8,613	0.08%
2020/07/07	8	79.83	21	79.67	79.80	-13	8,630	-0.15%
2020/07/06	30	79.96	30	80.18	78.90	0	8,763	0.00%
2020/07/03	89	80.13	65	79.06	78.00	24	8,994	0.27%
2020/07/02	46	77.05	50	76.56	79.40	-4	8,939	-0.04%
2020/07/01	11	72.15	12	71.92	72.20	-1	8,738	-0.01%
2020/06/30	7	68.99	2	69.70	69.10	5	8,712	0.06%
2020/06/29	2	69.55	6	69.45	69.10	-4	8,739	-0.05%
2020/06/24	5	70.64	3	70.97	70.80	2	8,718	0.02%
2020/06/23	10.1	71.52	6	70.70	70.60	4.1	8,835	0.05%
2020/06/22	39	72.64	38	72.27	72.30	1	8,839	0.01%
2020/06/19	33	72.46	40	73.14	73.60	-7	8,860	-0.08%
2020/06/18	1	69.20	8	69.79	69.40	-7	8,725	-0.08%
2020/06/17	24	69.51	11	69.99	69.00	13	8,838	0.15%
2020/06/16	4	69.50	3	69.47	70.60	1	8,860	0.01%
2020/06/15	4	68.05	9	67.88	67.30	-5	8,868	-0.06%
2020/06/12	4	65.15	8	65.24	67.60	-4	9,014	-0.04%
2020/06/11	3	67.27	12	66.63	65.20	-9	9,095	-0.10%
2020/06/10	6	66.27	7	66.70	67.00	-1	9,153	-0.01%
2020/06/09	3	66.80	1	66.40	66.20	2	9,234	0.02%
2020/06/08	1	67.90	4	66.93	67.00	-3	9,341	-0.03%
2020/06/05	25	67.19	9	67.34	67.30	16	9,400	0.17%
2020/06/04	5	70.12	12	70.11	69.80	-7	9,466	-0.07%
2020/06/03	12	70.23	28	69.96	70.20	-16	9,620	-0.17%
2020/06/02	46	70.31	44	69.75	69.00	2	9,744	0.02%
2020/06/01	6	69.88	1	69.60	69.60	5	9,816	0.05%
2020/05/29	4	68.30	2	68.45	68.70	2	9,858	0.02%
2020/05/28	1	67.50	1	68.50	68.10	0	10,032	0.00%
2020/05/27	12	67.49	6	68.02	68.10	6	10,091	0.06%
2020/05/26	56	69.60	41	69.04	68.20	15	10,310	0.15%
2020/05/25	15	70.96	14	71.49	72.50	1	10,445	0.01%
2020/05/22	23	70.90	17	71.11	69.70	6	10,475	0.06%
2020/05/21	28	69.24	28	70.42	71.50	0	10,464	0.00%
2020/05/20	28	63.39	36	64.09	65.00	-8	10,220	-0.08%
2020/05/19	10	62.33	11	62.60	62.90	-1	10,586	-0.01%
2020/05/18	3	60.87	8	60.94	60.80	-5	10,586	-0.05%
2020/05/15	2	61.90	4.5	61.29	60.80	-2.5	10,820	-0.02%
2020/05/14	15	62.03	10	62.71	60.60	5	11,202	0.04%
2020/05/13	5	62.10	6	62.10	61.90	-1	11,770	-0.01%
2020/05/12	33	62.94	51	62.83	62.10	-18	12,247	-0.15%
2020/05/11	13	59.63	19.2	60.48	61.40	-6.2	12,047	-0.05%
2020/05/08	33	59.87	49	60.25	60.20	-16	12,006	-0.13%
2020/05/07	68	60.70	62	60.87	60.10	6	12,034	0.05%
2020/05/06	13	58.13	31	58.14	58.60	-18	11,835	-0.15%
2020/05/05	6	55.85	1	55.90	55.60	5	11,633	0.04%
2020/05/04	11	55.45	3.1	55.49	55.10	7.9	11,850	0.07%
2020/04/30	30	56.22	12	55.98	56.30	18	11,923	0.15%
2020/04/29	26	57.06	41	56.99	56.30	-15	12,041	-0.12%
2020/04/28	43	56.21	22	56.37	57.20	21	12,202	0.17%
2020/04/27	13	54.05	2	54.10	54.00	11	12,135	0.09%
2020/04/24	1	54.80	3	54.10	54.00	-2	12,214	-0.02%
2020/04/23	27	55.80	7	55.19	54.60	20	12,367	0.16%
2020/04/22	10	54.71	16	54.89	55.90	-6	12,442	-0.05%
2020/04/21	22	54.46	24	54.20	54.00	-2	12,394	-0.02%
2020/04/20	10	53.44	11	53.76	53.40	-1	12,231	-0.01%
2020/04/17	11	53.15	3	53.90	52.00	8	12,138	0.07%
2020/04/16	15	52.93	18	52.68	53.40	-3	12,063	-0.02%
2020/04/15	6	53.35	15	53.30	53.00	-9	12,025	-0.07%
2020/04/14	15	53.48	15	53.52	54.00	0	11,926	0.00%
2020/04/13	31	54.12	28.3	53.92	53.10	2.7	11,862	0.02%
2020/04/10	19.1	52.77	14	52.79	52.50	5.1	11,721	0.04%
2020/04/09	26	53.12	25	52.81	52.80	1	11,677	0.01%
2020/04/08	14	50.99	26	50.94	51.80	-12	11,479	-0.10%
2020/04/07	6	47.48	9	46.93	48.40	-3	11,116	-0.03%
2020/04/06	6	44.00	3	44.20	44.00	3	10,970	0.03%
2020/04/01	8	46.03	5	45.69	45.50	3	10,811	0.03%
2020/03/31	6	47.48	6	48.11	47.10	0	10,793	0.00%
2020/03/30	2	48.45	2	48.23	48.70	0	10,818	0.00%
2020/03/27	11	50.07	1	48.50	48.40	10	10,907	0.09%
2020/03/26	1	51.40	5	51.42	51.80	-4	10,903	-0.04%
2020/03/25	15	53.41	12	52.30	51.40	3	10,937	0.03%
2020/03/24	35	52.93	34	52.55	52.50	1	10,937	0.01%
2020/03/23	12	52.13	12	52.18	51.00	0	10,976	0.00%
2020/03/20	4	50.10	18	51.69	51.40	-14	10,835	-0.13%
2020/03/19	12	49.21	14	48.33	47.20	-2	10,721	-0.02%
2020/03/18	51	51.58	51.5	51.81	50.50	-0.5	10,591	0.00%
2020/03/17	10	48.87	19	47.93	49.15	-9	10,397	-0.09%
2020/03/16	5	49.03	4	48.41	46.55	1	10,242	0.01%
2020/03/13	2	48.05	3	47.98	49.45	-1	10,142	-0.01%
2020/03/12	4	51.00	15	50.41	50.00	-11	10,088	-0.11%
2020/03/11	24	55.90	6	55.32	54.20	18	9,966	0.18%
2020/03/10	9	54.00	17	53.49	55.20	-8	9,869	-0.08%
2020/03/09	36	56.71	20	56.82	55.00	16	9,664	0.17%
2020/03/06	15	57.74	16	57.69	57.60	-1	9,457	-0.01%
2020/03/05	4	58.23	9	58.04	56.90	-5	9,328	-0.05%
2020/03/04	7	57.13	18	56.66	56.70	-11	9,246	-0.12%
2020/03/03	60	58.24	45	57.92	57.90	15	9,238	0.16%
2020/03/02	11	56.02	17	56.09	56.00	-6	9,054	-0.07%
2020/02/27	31	58.04	46	57.63	55.40	-15	8,973	-0.17%
2020/02/26	24	57.27	18	57.10	57.10	6	8,663	0.07%
2020/02/25	17	55.91	10	56.12	55.90	7	8,348	0.08%
2020/02/24	12	56.38	9	56.32	55.70	3	8,210	0.04%
2020/02/21	18	54.92	27	55.77	55.50	-9	8,069	-0.11%
2020/02/20	29	55.61	42	55.92	55.50	-13	7,975	-0.16%
2020/02/19	11	57.60	9	57.33	58.20	2	7,523	0.03%
2020/02/18	27	58.60	15	57.15	57.20	12	7,427	0.16%
2020/02/17	106	60.77	94	60.62	59.70	12	7,168	0.17%	大買/
2020/02/14	85	58.04	85	58.26	60.30	0	6,726	0.00%
2020/02/13	23	55.66	34	55.20	54.90	-11	6,002	-0.18%
2020/02/12	10	53.03	31	52.59	52.40	-21	5,496	-0.38%
2020/02/11	24	52.05	3	51.87	52.00	21	5,386	0.39%
2020/02/10	2	51.90	10	51.50	51.30	-8	5,538	-0.14%
2020/02/07	23	52.15	13	52.26	52.00	10	5,440	0.18%
2020/02/06	7	52.84	7	53.31	53.60	0	5,321	0.00%
2020/02/05	8	52.91	6	53.13	52.60	2	5,214	0.04%
2020/02/04	10	52.00	10	51.55	51.70	0	4,944	0.00%
2020/02/03	32	52.70	25	51.97	52.70	7	4,849	0.14%
2020/01/31	27	52.37	37	52.46	53.30	-10	4,686	-0.21%
2020/01/30	9	49.51	5	49.86	49.80	4	4,367	0.09%
2020/01/20	7	50.99	6	50.92	51.00	1	4,231	0.02%
2020/01/17	9	50.28	27	50.31	50.30	-18	4,153	-0.43%
2020/01/16	27	48.94	34	49.26	49.20	-7	3,998	-0.18%
2020/01/15	3	47.43	7	47.31	47.20	-4	3,778	-0.11%
2020/01/14	2	46.78	4	46.59	46.60	-2	3,766	-0.05%
2020/01/13	1	46.10	3	46.33	46.65	-2	3,761	-0.05%
2020/01/09	1	45.70	7	45.51	45.30	-6	3,831	-0.16%
2020/01/08	4	44.45	0	0.00	44.20	4	3,898	0.10%
2020/01/07	1	45.60	6	45.10	44.70	-5	3,949	-0.13%
2020/01/06	4	45.69	19	45.71	45.65	-15	3,964	-0.38%
2020/01/03	27	46.84	2	46.65	46.30	25	4,085	0.61%
2020/01/02	2	47.10	0	0.00	47.25	2	4,108	0.05%
2019/12/31	2	46.15	2	46.08	46.00	0	4,206	0.00%
2019/12/30	11	46.20	6	46.44	46.05	5	4,311	0.12%
2019/12/27	1	46.65	0	0.00	46.85	1	4,271	0.02%
2019/12/26	2	46.35	15	46.35	46.05	-13	4,260	-0.31%
2019/12/25	7	47.66	9	47.98	47.20	-2	4,222	-0.05%
2019/12/24	14	47.43	14	47.60	47.70	0	4,240	0.00%
2019/12/23	7	46.99	11	47.27	47.60	-4	4,127	-0.10%
2019/12/20	4	46.09	28	45.99	46.00	-24	3,987	-0.60%
2019/12/19	21	45.94	17	46.10	46.50	4	3,933	0.10%
2019/12/18	13	45.41	15	45.18	45.10	-2	3,831	-0.05%
2019/12/17	12	44.04	5	43.85	44.10	7	3,703	0.19%
2019/12/16	6	43.68	0	0.00	44.00	6	3,732	0.16%
2019/12/13	0	0.00	10	44.00	43.70	-10	3,946	-0.25%
2019/12/12	1	43.45	10	43.39	43.45	-9	3,953	-0.23%
2019/12/11	2	42.75	0	0.00	42.65	2	4,085	0.05%
2019/12/10	4	42.78	0	0.00	42.55	4	4,116	0.10%
2019/12/09	4	42.48	0	0.00	42.60	4	4,163	0.10%
2019/12/06	0	0.00	52	44.02	44.05	-52	4,135	-1.26%
2019/12/05	0	0.00	8	43.50	43.55	-8	4,414	-0.18%
2019/12/04	1	42.70	1	42.95	43.00	0	4,464	0.00%
2019/12/03	2	42.90	1	43.30	42.90	1	4,563	0.02%
2019/12/02	70	42.82	22	42.87	42.65	48	4,603	1.04%
2019/11/29	13	44.34	47	43.83	43.75	-34	4,658	-0.73%
2019/11/28	15	44.50	27	44.60	44.80	-12	4,686	-0.26%
2019/11/27	8	43.70	9	43.77	43.95	-1	4,687	-0.02%
2019/11/26	0	0.00	20	43.58	43.60	-20	4,722	-0.42%
2019/11/25	2	43.05	0	0.00	42.95	2	4,789	0.04%
2019/11/22	15	42.87	0	0.00	42.70	15	4,867	0.31%
2019/11/21	15	42.46	11	42.80	43.20	4	4,990	0.08%
2019/11/20	5	43.26	0	0.00	43.15	5	5,080	0.10%
2019/11/19	3	43.68	4	43.98	43.60	-1	5,197	-0.02%
2019/11/18	15	44.25	24	44.24	44.30	-9	5,226	-0.17%
2019/11/15	3	42.82	4	42.96	43.00	-1	5,233	-0.02%
2019/11/14	1	42.00	16	42.23	41.65	-15	5,387	-0.28%
2019/11/13	1	42.65	2	42.98	42.70	-1	5,441	-0.02%
2019/11/12	1	42.65	1	43.00	43.20	0	5,495	0.00%
2019/11/11	49	42.62	17	42.50	42.10	32	5,660	0.57%
2019/11/08	5	44.85	4.5	44.31	43.85	0.5	5,702	0.01%
2019/11/07	121	44.13	147	44.03	44.45	-26	5,784	-0.45%	大買/大賣/
2019/11/06	4.5	42.74	6	42.86	42.50	-1.5	5,882	-0.03%
2019/11/05	6	42.42	4	42.29	42.25	2	6,001	0.03%
2019/11/04	21.5	43.00	17	42.55	42.55	4.5	6,228	0.07%
2019/10/31	6	43.39	2	43.48	43.25	4	6,445	0.06%
2019/10/30	1	42.80	7	42.91	43.15	-6	6,554	-0.09%
2019/10/29	1	42.85	2	43.05	42.25	-1	6,586	-0.02%
2019/10/28	10	42.35	9	42.55	42.30	1	6,674	0.01%
2019/10/25	11	42.61	2	42.80	42.65	9	6,713	0.13%
2019/10/24	5	43.13	10	43.36	43.40	-5	6,710	-0.07%
2019/10/23	10	43.00	15	42.59	42.50	-5	6,712	-0.07%
2019/10/22	63	43.51	13	42.92	42.75	50	6,735	0.74%
2019/10/21	3	42.07	0	0.00	42.55	3	6,731	0.04%
2019/10/18	14	41.85	76	42.95	42.85	-62	6,792	-0.91%
2019/10/17	7	41.40	8	41.30	41.50	-1	6,731	-0.01%
2019/10/16	2	41.85	0	0.00	41.80	2	6,818	0.03%
2019/10/15	17	40.36	8	40.55	40.60	9	6,821	0.13%
2019/10/14	0	0.00	6	38.73	39.30	-6	6,860	-0.09%
2019/10/09	24	38.57	21	39.20	38.85	3	6,895	0.04%
2019/10/08	58	42.05	2	41.15	41.05	56	6,871	0.81%
2019/10/07	67	41.74	69	42.39	42.30	-2	6,886	-0.03%
2019/10/04	9	40.63	14	40.90	40.30	-5	6,848	-0.07%
2019/10/02	2	42.18	3	42.20	42.40	-1	6,962	-0.01%
2019/10/01	0	0.00	5	42.00	42.20	-5	6,981	-0.07%
2019/09/27	5	42.22	5	42.46	42.05	0	6,999	0.00%
2019/09/25	6	43.66	2	43.75	43.60	4	7,157	0.06%
2019/09/24	2	44.18	3	44.13	43.80	-1	7,262	-0.01%
2019/09/23	15	44.35	5	44.30	44.30	10	7,290	0.14%
2019/09/20	2	43.93	2	43.88	43.85	0	7,379	0.00%
2019/09/19	10	43.63	13	43.84	43.60	-3	7,393	-0.04%
2019/09/18	9	43.58	7	43.14	43.40	2	7,383	0.03%
2019/09/17	7	45.31	13	45.27	45.20	-6	7,202	-0.08%
2019/09/16	34	44.68	35	44.95	44.85	-1	7,215	-0.01%
2019/09/12	12	46.82	8	47.05	46.70	4	7,126	0.06%
2019/09/11	4	46.98	8	47.19	47.15	-4	7,212	-0.06%
2019/09/10	11	46.58	11	46.49	46.85	0	7,338	0.00%
2019/09/09	68	46.95	31	47.22	46.70	37	7,411	0.50%
2019/09/06	8	51.19	3	51.50	51.50	5	7,243	0.07%
2019/09/05	17	51.17	11	51.36	51.40	6	7,472	0.08%
2019/09/04	4	50.93	2	51.05	51.00	2	7,480	0.03%
2019/09/03	1	50.50	0	0.00	50.50	1	7,592	0.01%
2019/09/02	11	50.49	3	50.83	51.70	8	7,645	0.10%
2019/08/30	8	50.80	5	50.54	50.30	3	7,796	0.04%
2019/08/29	0	0.00	2	50.75	50.80	-2	7,929	-0.03%
2019/08/28	4	50.43	0	0.00	50.60	4	7,921	0.05%
2019/08/27	4	51.63	2	51.70	51.00	2	7,869	0.03%
2019/08/26	13	52.08	11	51.65	51.30	2	7,858	0.03%
2019/08/23	13	53.97	2	53.80	53.60	11	7,771	0.14%
2019/08/22	5	54.58	3	54.70	54.90	2	7,731	0.03%
2019/08/21	8	54.45	9	54.59	54.20	-1	7,650	-0.01%
2019/08/20	7	55.19	13	55.36	55.00	-6	7,684	-0.08%
2019/08/19	30	55.39	33	55.60	55.20	-3	7,690	-0.04%
2019/08/16	11	53.46	4	54.50	53.20	7	7,605	0.09%
2019/08/15	5	53.90	0	0.00	53.90	5	7,544	0.07%
2019/08/14	7	55.29	12	55.06	54.60	-5	7,517	-0.07%
2019/08/13	11	53.45	11	53.47	53.10	0	7,466	0.00%
2019/08/12	3	55.40	4	54.70	54.40	-1	7,543	-0.01%
2019/08/08	7	55.34	28	55.79	56.50	-21	7,500	-0.28%
2019/08/07	6	53.80	10	53.22	52.80	-4	7,291	-0.05%
2019/08/06	7	52.60	8	53.29	53.80	-1	7,271	-0.01%
2019/08/05	2	51.05	3	50.97	50.70	-1	7,113	-0.01%
2019/08/02	21	53.10	7	52.79	52.70	14	7,225	0.19%
2019/08/01	8	52.66	11	52.44	53.00	-3	7,491	-0.04%
2019/07/31	5	51.60	1	52.00	51.60	4	7,711	0.05%
2019/07/30	3	50.93	7	51.21	51.50	-4	7,891	-0.05%
2019/07/29	0	0.00	1	50.40	50.50	-1	7,944	-0.01%
2019/07/26	2	49.55	1	49.60	49.60	1	8,083	0.01%
2019/07/25	5	49.70	7	49.89	49.85	-2	8,164	-0.02%
2019/07/24	9	49.53	1	49.90	49.40	8	8,324	0.10%
2019/07/23	6	50.12	11	50.11	49.80	-5	8,400	-0.06%
2019/07/22	1	50.90	17	50.15	50.70	-16	8,389	-0.19%
2019/07/19	2	49.43	1	49.75	49.50	1	8,400	0.01%
2019/07/18	9	49.48	2	49.15	49.00	7	8,547	0.08%
2019/07/17	18	50.06	6	50.07	50.10	12	8,531	0.14%
2019/07/16	2	51.60	2	51.30	50.70	0	8,540	0.00%
2019/07/15	2	52.05	0	0.00	51.90	2	8,616	0.02%
2019/07/12	5	51.30	4	51.40	51.50	1	8,738	0.01%
2019/07/11	12	50.17	6	50.40	50.70	6	8,819	0.07%
2019/07/10	3	51.30	11	51.34	50.20	-8	9,016	-0.09%
2019/07/09	6	50.38	3	50.58	49.85	3	9,495	0.03%
2019/07/08	15	50.25	2	50.35	50.60	13	10,127	0.13%
2019/07/05	1	52.20	0	0.00	51.70	1	10,138	0.01%
2019/07/04	1	52.00	9	52.19	52.10	-8	10,181	-0.08%
2019/07/03	18	52.06	3	52.20	51.70	15	10,261	0.15%
2019/07/02	2	54.75	1	54.40	54.30	1	10,153	0.01%
2019/07/01	1	54.80	5	55.38	55.50	-4	10,229	-0.04%
2019/06/28	7	54.27	20	54.18	54.60	-13	10,178	-0.13%
2019/06/27	1	54.70	1	54.50	53.70	0	10,264	0.00%
2019/06/26	1	53.70	2	53.90	54.00	-1	10,310	-0.01%
2019/06/25	3	54.20	11	53.83	54.10	-8	10,371	-0.08%
2019/06/24	9	54.12	4	53.65	54.30	5	10,411	0.05%
2019/06/21	17	53.98	17	54.21	53.10	0	10,404	0.00%
2019/06/20	7	54.01	6	54.32	54.30	1	10,366	0.01%
2019/06/19	24	53.85	18	53.43	53.40	6	10,343	0.06%
2019/06/18	33	52.66	30	52.94	53.40	3	10,289	0.03%
2019/06/17	5	52.94	3	54.87	52.70	2	10,162	0.02%
2019/06/14	5	55.34	6	55.43	55.00	-1	10,109	-0.01%
2019/06/13	97	56.19	101	55.87	54.90	-4	10,050	-0.04%	大賣/
2019/06/12	9	53.64	8	53.95	54.00	1	9,826	0.01%
2019/06/11	7	53.34	7	53.74	53.10	0	9,808	0.00%
2019/06/10	6	52.77	6	53.07	52.60	0	9,740	0.00%
2019/06/06	15	51.95	26	52.47	52.70	-11	9,728	-0.11%
2019/06/05	24	50.43	28	51.21	51.70	-4	9,543	-0.04%
2019/06/04	0	0.00	2	48.30	48.40	-2	9,438	-0.02%
2019/06/03	1	47.20	0	0.00	47.35	1	9,508	0.01%
2019/05/30	1	47.75	1	47.50	47.45	0	9,783	0.00%
2019/05/28	1	46.00	2	46.33	47.30	-1	9,865	-0.01%
2019/05/27	3	44.63	29	44.82	45.60	-26	9,886	-0.26%
2019/05/24	6	46.77	2	46.53	45.95	4	9,851	0.04%
2019/05/23	11	47.27	16	47.03	46.25	-5	9,818	-0.05%
2019/05/22	5	49.85	1	49.20	48.95	4	9,878	0.04%
2019/05/21	6	49.59	0	0.00	49.75	6	9,976	0.06%
2019/05/20	7	49.16	8	48.80	48.75	-1	10,042	-0.01%
2019/05/17	11	50.57	15	50.96	49.55	-4	9,982	-0.04%
2019/05/16	1	52.50	2	52.55	51.70	-1	9,904	-0.01%
2019/05/15	8	51.74	2	51.80	51.60	6	9,874	0.06%
2019/05/14	1	49.40	0	0.00	50.80	1	9,929	0.01%
2019/05/13	0	0.00	1	50.00	50.00	-1	10,008	-0.01%
2019/05/10	13	50.08	13	50.14	50.00	0	10,404	0.00%
2019/05/09	32	52.60	16	51.88	50.50	16	10,496	0.15%
2019/05/08	14	53.59	19	53.93	55.00	-5	10,425	-0.05%
2019/05/07	5	51.14	11	52.10	53.70	-6	10,216	-0.06%
2019/05/06	5	51.30	6	51.10	50.00	-1	10,111	-0.01%
2019/05/03	6	51.50	4	49.95	51.70	2	10,062	0.02%
2019/05/02	13	50.28	2	50.60	50.70	11	10,037	0.11%
2019/04/30	7	50.20	5	50.14	51.20	2	10,095	0.02%
2019/04/29	13	49.05	10	49.49	49.25	3	10,047	0.03%
2019/04/26	6	48.93	11	49.20	48.50	-5	10,085	-0.05%
2019/04/25	6	49.12	4	49.10	49.10	2	10,291	0.02%
2019/04/24	9	49.65	18	49.24	49.00	-9	10,513	-0.09%
2019/04/23	23	50.06	9	50.44	50.70	14	10,808	0.13%
2019/04/22	1	50.20	1	50.00	49.70	0	11,100	0.00%
2019/04/19	10	51.05	5	50.93	50.40	5	11,010	0.05%
2019/04/18	14	50.33	1	51.40	50.00	13	10,844	0.12%
2019/04/17	2	51.20	5	51.22	52.00	-3	10,676	-0.03%
2019/04/16	19	51.39	12	50.84	50.70	7	10,536	0.07%
2019/04/15	22	48.85	28	49.57	51.00	-6	10,281	-0.06%
2019/04/12	41	48.46	44	47.79	46.45	-3	9,716	-0.03%
2019/04/11	3	46.32	8	46.54	46.95	-5	9,029	-0.06%
2019/04/10	5	45.29	12	45.83	45.75	-7	8,884	-0.08%
2019/04/09	27	46.18	29	45.74	45.45	-2	8,873	-0.02%
2019/04/08	4	45.39	3	45.55	45.10	1	8,766	0.01%
2019/04/03	7	45.47	16	44.87	44.70	-9	8,714	-0.10%
2019/04/02	23	44.28	31	44.07	43.85	-8	8,645	-0.09%
2019/04/01	41	44.89	23	44.24	44.00	18	8,611	0.21%
2019/03/29	14	43.35	11	43.67	43.85	3	8,466	0.04%
2019/03/28	0	41.85	1	42.35	41.80	-1	8,339	-0.01%
2019/03/27	1	41.75	1	42.20	42.15	0	8,292	0.00%
2019/03/26	1	41.80	1	41.25	41.40	0	8,246	0.00%
2019/03/25	2	40.28	2	40.55	40.80	0	8,317	0.00%
2019/03/22	0	0.00	2	41.35	41.20	-2	8,334	-0.02%
2019/03/19	1	41.25	1	41.10	41.60	0	8,334	0.00%
2019/03/18	3	40.60	2	40.80	40.40	1	8,292	0.01%
2019/03/14	2	41.50	2	41.10	41.90	0	8,256	0.00%
2019/03/13	3	40.77	4	40.83	40.80	-1	8,263	-0.01%
2019/03/12	6	41.29	0	0.00	40.45	6	8,221	0.07%
2019/03/08	3	41.87	12	42.23	41.45	-9	8,280	-0.11%
2019/03/07	7	42.98	0	0.00	42.65	7	8,253	0.08%
2019/03/06	46	44.96	46	44.50	43.70	0	8,223	0.00%
2019/03/05	2	44.05	0	0.00	44.25	2	8,029	0.02%
2019/03/04	2	44.03	2	44.15	44.40	0	8,107	0.00%
2019/02/27	3	42.98	3	43.98	44.30	0	8,141	0.00%
2019/02/26	4	43.73	55	43.69	43.60	-51	8,098	-0.63%
2019/02/25	2	44.45	2	44.25	44.45	0	8,177	0.00%
2019/02/22	2	43.55	0	0.00	43.40	2	8,166	0.02%
2019/02/21	88	45.89	91	44.74	44.40	-3	8,278	-0.04%
2019/02/20	2	44.05	4.1	43.96	45.00	-2.1	8,215	-0.03%
2019/02/19	6	44.54	5	44.72	44.20	1	8,137	0.01%
2019/02/18	66	44.96	0	0.00	44.15	66	8,149	0.81%
2019/02/15	1	45.10	0	0.00	44.30	1	8,216	0.01%
2019/02/14	11	45.48	0	0.00	45.10	11	8,225	0.13%
2019/02/13	6	46.58	1	45.35	45.25	5	8,184	0.06%
2019/02/12	11	47.08	4	47.23	46.95	7	8,142	0.09%
2019/02/11	55	47.15	53	45.63	48.05	2	8,166	0.02%
2019/01/30	8	42.16	20	41.61	43.70	-12	7,777	-0.15%
2019/01/29	22	41.39	18	41.28	40.65	4	7,542	0.05%
2019/01/28	0	0.00	5	41.89	41.10	-5	7,297	-0.07%
2019/01/25	5	41.22	7	40.79	40.80	-2	7,166	-0.03%
2019/01/24	5.1	41.00	1	41.10	41.25	4.1	7,083	0.06%
2019/01/23	6	41.00	8	40.51	41.00	-2	6,996	-0.03%
2019/01/22	15	40.47	12	40.17	39.65	3	6,839	0.04%
2019/01/18	9	40.78	8	40.39	41.35	1	6,564	0.02%
2019/01/17	15	41.67	16	41.76	40.55	-1	6,416	-0.02%
2019/01/16	7	39.76	15	40.11	41.15	-8	6,188	-0.13%
2019/01/15	22	38.67	8	38.43	39.60	14	5,890	0.24%
2019/01/14	13	36.52	18	36.81	38.20	-5	5,445	-0.09%
2019/01/11	0	0.00	2	35.08	34.80	-2	5,098	-0.04%
2019/01/10	1	35.40	15	35.10	35.25	-14	5,104	-0.27%
2019/01/09	3	35.42	1	35.25	35.25	2	5,146	0.04%
2019/01/08	0	0.00	2	35.40	35.50	-2	5,156	-0.04%
2019/01/07	2	35.28	5	35.20	35.05	-3	5,120	-0.06%
2019/01/03	0	0.00	6	34.85	34.80	-6	5,244	-0.11%
2019/01/02	1	34.95	1	34.40	34.40	0	5,265	0.00%
2018/12/28	8	34.01	7	34.33	34.55	1	5,266	0.02%
2018/12/26	0	0.00	3	32.78	32.65	-3	5,456	-0.05%
2018/12/25	9	33.06	0	0.00	33.20	9	5,582	0.16%
2018/12/22	1	34.95	0	0.00	34.85	1	5,669	0.02%
2018/12/21	0	0.00	1	35.45	35.50	-1	5,693	-0.02%
2018/12/19	4	35.25	13	35.26	35.20	-9	5,620	-0.16%
2018/12/18	3	35.77	2	35.63	35.25	1	5,647	0.02%
2018/12/17	7	35.30	2	35.38	35.65	5	5,602	0.09%
2018/12/14	4	35.51	0	0.00	35.50	4	5,722	0.07%
2018/12/13	0	0.00	1	35.00	35.00	-1	5,708	-0.02%
2018/12/12	0	0.00	1	34.55	34.80	-1	5,750	-0.02%
2018/12/11	0	0.00	1	34.30	34.25	-1	5,785	-0.02%
2018/12/06	1	33.70	0	0.00	34.00	1	5,940	0.02%
2018/12/04	2	35.85	0	0.00	35.40	2	6,055	0.03%
2018/12/03	3	36.50	10	36.74	36.35	-7	6,100	-0.11%
2018/11/30	1	35.55	1	35.75	35.50	0	6,288	0.00%
2018/11/29	5	35.26	5	35.28	34.90	0	6,381	0.00%
2018/11/28	22	35.95	0	0.00	35.60	22	6,722	0.33%
2018/11/27	1	34.30	1	34.65	35.35	0	6,715	0.00%
2018/11/26	0	0.00	2	34.13	34.55	-2	6,769	-0.03%
2018/11/23	4	33.60	1	33.65	33.10	3	6,853	0.04%
2018/11/22	3	33.62	1	33.85	33.10	2	6,997	0.03%
2018/11/20	5	35.00	4	34.85	34.50	1	7,661	0.01%
2018/11/19	1	34.65	1	34.75	35.25	0	7,658	0.00%
2018/11/16	2	34.88	7	34.59	34.55	-5	7,754	-0.06%
2018/11/15	15	34.87	13	34.94	34.90	2	7,771	0.03%
2018/11/14	22	34.88	22	34.60	34.75	0	7,837	0.00%
2018/11/13	6	34.07	4	34.05	34.25	2	7,727	0.03%
2018/11/12	0	0.00	2	33.10	33.45	-2	7,645	-0.03%
2018/11/09	2	32.95	4	32.34	33.20	-2	7,615	-0.03%
2018/11/08	11	34.10	3	32.02	32.10	8	7,626	0.10%
2018/11/07	1	32.80	2	32.95	33.00	-1	7,553	-0.01%
2018/11/06	2	32.25	5	32.11	31.95	-3	7,623	-0.04%
2018/11/05	2	32.23	1	32.30	32.40	1	7,638	0.01%
2018/11/02	0	0.00	6	30.68	31.20	-6	7,608	-0.08%
2018/11/01	73	30.35	63	30.37	30.65	10	7,783	0.13%
2018/10/29	1	27.65	1	28.60	27.70	0	8,102	0.00%
2018/10/25	20	29.06	0	0.00	29.00	20	8,398	0.24%
2018/10/24	0	0.00	1	29.75	30.10	-1	8,476	-0.01%
2018/10/22	0	0.00	3	30.22	30.55	-3	8,882	-0.03%
2018/10/18	1	29.80	0	0.00	29.75	1	9,394	0.01%
2018/10/12	0	0.00	37	27.02	27.80	-37	9,868	-0.37%
2018/10/05	3	29.32	1	29.10	29.40	2	10,806	0.02%
2018/10/04	1	31.00	1	30.85	30.30	0	10,989	0.00%
2018/10/03	1	31.55	1	31.95	32.00	0	10,902	0.00%
2018/10/02	1	31.20	2	31.08	31.20	-1	10,818	-0.01%
2018/10/01	5	30.70	1	30.60	30.95	4	10,962	0.04%
2018/09/27	0	0.00	1	32.10	32.25	-1	10,989	-0.01%
2018/09/26	1	32.40	0	0.00	32.10	1	11,010	0.01%
2018/09/25	1	31.70	30	32.00	32.15	-29	11,008	-0.26%
2018/09/20	47	31.88	6	31.35	30.85	41	10,881	0.38%
2018/09/19	24	33.00	24	33.02	32.25	0	10,713	0.00%
2018/09/18	1	32.95	3	32.65	33.10	-2	10,631	-0.02%
2018/09/17	2	33.20	2	33.53	33.15	0	10,586	0.00%
2018/09/14	1	34.40	0	0.00	34.25	1	10,591	0.01%
2018/09/12	3	33.80	3	33.98	33.30	0	10,383	0.00%
2018/09/11	7	33.00	7	33.34	34.70	0	10,325	0.00%
2018/09/10	5	33.48	6	33.00	33.00	-1	10,218	-0.01%
2018/09/07	1	34.40	35.1	34.03	34.60	-34.1	10,088	-0.34%
2018/09/06	22	35.09	28	34.98	35.00	-6	10,124	-0.06%
2018/09/05	16	34.30	15	34.36	34.70	1	9,826	0.01%
2018/09/04	44	35.05	41	34.09	34.10	3	9,652	0.03%
2018/09/03	1	36.70	1	37.00	36.70	0	9,251	0.00%
2018/08/31	18	37.00	16	36.79	36.60	2	9,128	0.02%
2018/08/30	61	36.34	45	36.70	36.70	16	8,975	0.18%
2018/08/29	9	37.03	5	36.90	37.35	4	8,820	0.05%
2018/08/28	19.1	36.64	53	36.22	36.70	-33.9	8,635	-0.39%
2018/08/27	50	34.53	35	34.76	35.30	15	8,230	0.18%
2018/08/24	27	32.42	27	32.76	33.10	0	7,915	0.00%
2018/08/23	5	33.00	4	32.10	32.35	1	7,920	0.01%
2018/08/22	19	31.49	19	31.73	32.25	0	7,714	0.00%
2018/08/21	9	31.70	11	31.49	31.75	-2	7,654	-0.03%
2018/08/20	0	0.00	1	30.10	30.30	-1	7,477	-0.01%
2018/08/15	3	29.92	2	29.40	29.85	1	7,407	0.01%
2018/08/14	3	30.17	2	29.75	29.65	1	7,324	0.01%
2018/08/13	3	30.85	35	31.95	30.75	-32	7,189	-0.45%
2018/08/10	0	0.00	6	31.88	31.80	-6	7,032	-0.09%
2018/08/09	0	0.00	6	32.00	31.90	-6	6,961	-0.09%
2018/08/08	25	33.02	12	31.98	31.75	13	6,907	0.19%
2018/08/07	0	0.00	5	32.34	32.65	-5	6,787	-0.07%
2018/08/06	16	31.80	16	31.85	31.80	0	6,687	0.00%
2018/08/03	5	32.77	1	32.60	32.20	4	6,627	0.06%
2018/08/02	5	31.85	0	0.00	32.30	5	6,498	0.08%
2018/08/01	57	32.12	1	32.05	31.85	56	6,373	0.88%
2018/07/31	0	0.00	65	31.80	32.00	-65	6,187	-1.05%
2018/07/30	5	32.02	1	32.70	32.40	4	6,110	0.07%
2018/07/27	9	31.68	8	31.79	32.00	1	5,970	0.02%
2018/07/26	2	31.10	10	31.20	31.00	-8	5,694	-0.14%
2018/07/25	16	29.58	22	29.33	29.25	-6	5,245	-0.11%
2018/07/24	9	29.29	6	29.35	29.30	3	5,128	0.06%
2018/07/23	15	28.38	15	28.41	27.95	0	4,781	0.00%
2018/07/20	16	28.09	7	28.26	28.60	9	4,759	0.19%
2018/07/19	6	28.51	3	28.98	28.45	3	4,688	0.06%
2018/07/18	1	28.30	3	28.12	28.60	-2	4,648	-0.04%
2018/07/17	5	29.10	6	29.26	28.65	-1	4,508	-0.02%
2018/07/16	35	28.58	7	28.74	28.10	28	4,143	0.68%
2018/07/13	61	28.54	18	28.58	29.30	43	3,897	1.10%
2018/07/12	12	26.86	37	26.50	27.75	-25	3,424	-0.73%
2018/07/11	5	25.10	12	25.16	25.25	-7	3,103	-0.23%
2018/07/10	17	25.56	14	24.94	24.90	3	3,074	0.10%
2018/07/09	19	25.49	6	25.74	25.15	13	2,996	0.43%
2018/07/06	2	24.58	4	24.83	25.35	-2	2,827	-0.07%
2018/07/05	0	0.00	2	24.00	23.10	-2	2,615	-0.08%
2018/07/04	0	0.00	1	23.90	23.85	-1	2,583	-0.04%
2018/07/03	0	0.00	23	23.01	23.30	-23	2,528	-0.91%
2018/06/26	5	22.95	5	23.25	23.60	0	2,427	0.00%
2018/06/25	45	23.06	11	22.94	23.35	34	2,387	1.42%
2018/06/22	0	0.00	1	22.40	22.30	-1	2,311	-0.04%
2018/06/19	0	0.00	1	23.10	22.90	-1	2,276	-0.04%
2018/06/14	4	24.14	0	0.00	23.60	4	2,236	0.18%
2018/06/13	1	24.05	0	0.00	24.35	1	2,068	0.05%
2018/06/05	3	23.95	11	23.89	23.85	-8	1,935	-0.41%
2018/06/04	1	23.70	3	23.38	23.60	-2	1,887	-0.11%
2018/06/01	16	24.21	5	23.55	23.50	11	1,842	0.60%
2018/05/31	13	23.20	3	22.20	23.65	10	1,706	0.59%
2018/05/30	1	21.35	0	0.00	21.50	1	1,504	0.07%
2018/05/23	1	21.55	0	0.00	21.85	1	1,412	0.07%
2018/05/11	0	0.00	2	21.85	21.55	-2	1,136	-0.18%
2018/05/10	2	22.60	3	22.68	22.25	-1	1,100	-0.09%
2018/05/07	1	22.30	2	22.75	22.50	-1	950	-0.11%
2018/05/04	0	0.00	1	22.40	22.45	-1	913	-0.11%
2018/05/03	1	22.50	1	22.70	21.75	0	869	0.00%
2018/05/02	1	22.25	0	0.00	22.25	1	828	0.12%
2018/04/30	2	21.10	0	0.00	21.15	2	791	0.25%
2018/04/27	4	21.33	0	0.00	21.10	4	778	0.51%
2018/03/29	0	0.00	3	19.00	18.95	-3	608	-0.49%
2018/03/15	0	0.00	2	20.45	20.65	-2	634	-0.32%
2018/02/08	3	18.90	0	0.00	18.85	3	609	0.49%
2018/02/07	1	18.70	0	0.00	18.85	1	621	0.16%
2018/01/31	1	20.55	0	0.00	20.90	1	677	0.15%