信昌電 (6173)-臺銀-臺中券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
43.15
漲跌
▲0.65
漲幅
+1.53%
成交量
346張
產業
上櫃電子零組件類股
517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

信昌電 (6173)籌碼相關－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/11/21	0	0.00	4	42.35	42.50	-4	357	-1.12%
2024/11/20	0	42.40	0	0.00	42.45	0	360	0.01%
2024/11/19	0	42.90	0	0.00	42.80	0	366	0.01%
2024/11/18	3	42.20	0	0.00	42.35	3	374	0.80%
2024/11/12	5	44.62	0	0.00	43.70	5	393	1.27%
2024/11/01	0	0.00	0	46.10	45.35	0	477	-0.01%
2024/10/29	10	46.70	0	0.00	46.60	10	484	2.07%
2024/10/28	0	0.00	1	47.55	47.50	-1	504	-0.20%
2024/10/22	3	48.25	0	0.00	48.25	3	539	0.56%
2024/10/21	0	48.10	0	0.00	48.20	0	556	0.01%
2024/10/17	0	0.00	5	47.95	48.10	-5	644	-0.78%
2024/10/15	0	48.20	0	0.00	48.00	0	1,051	0.00%
2024/10/11	0	0.00	1	47.85	47.80	-1	1,087	-0.09%
2024/10/09	2	47.80	0	0.00	47.50	2	1,161	0.17%
2024/10/07	0	0.00	1	48.30	48.00	-1	1,177	-0.08%
2024/10/04	0	0.00	1	47.70	47.70	-1	1,197	-0.08%
2024/09/27	1	48.80	0	0.00	48.70	1	1,278	0.08%
2024/09/26	7	49.66	0	0.00	48.55	7	1,295	0.54%
2024/09/20	2.2	48.41	2	48.73	47.80	0.2	1,420	0.01%
2024/09/13	2	47.78	2	48.28	48.10	0	2,065	0.00%
2024/09/12	1	47.70	1	47.95	48.25	0	2,053	0.00%
2024/09/10	4	45.58	4	44.69	44.60	0	2,063	0.00%
2024/09/04	0	0.00	4	46.15	45.90	-4	2,113	-0.19%
2024/09/03	1	48.35	1	48.25	48.25	0	2,115	0.00%
2024/09/02	0	48.90	1	49.00	49.00	-1	2,118	-0.05%
2024/08/27	0	0.00	2	48.50	48.60	-2	2,183	-0.09%
2024/08/26	1.5	49.22	2	48.75	48.55	-0.5	2,187	-0.02%
2024/08/22	0	0.00	1	48.30	48.30	-1	2,212	-0.05%
2024/08/21	1	48.35	0	0.00	48.50	1	2,233	0.04%
2024/08/20	0	0.00	2	48.80	48.75	-2	2,229	-0.09%
2024/08/16	1	48.10	0	0.00	48.05	1	2,228	0.04%
2024/08/14	1	48.30	0	0.00	47.90	1	2,224	0.04%
2024/08/13	0	0.00	1	48.00	48.00	-1	2,220	-0.05%
2024/08/12	1	47.50	1	47.80	47.50	0	2,213	0.00%
2024/08/09	1	48.10	0	0.00	47.30	1	2,212	0.05%
2024/08/08	1	46.25	1	46.75	46.90	0	2,202	0.00%
2024/08/07	1	46.70	0.3	46.40	46.90	0.7	2,200	0.03%
2024/08/06	12	44.43	2	42.65	44.20	10	2,194	0.46%
2024/08/05	1	44.75	1	44.95	44.75	0	2,186	0.00%
2024/08/01	0	0.00	1	51.50	51.60	-1	2,189	-0.05%
2024/07/31	3	51.40	1	51.00	50.70	2	2,365	0.09%
2024/07/30	2	48.35	2.1	48.43	49.65	-0.1	2,408	0.00%
2024/07/26	4	49.90	0	0.00	50.30	4	2,397	0.17%
2024/07/22	1	51.70	0	0.00	50.90	1	2,373	0.04%
2024/07/19	4	52.95	9	53.97	52.40	-5	2,353	-0.21%
2024/07/18	17	56.66	16	56.27	56.10	1	2,306	0.04%
2024/07/17	37.3	58.25	23	58.41	57.80	14.3	2,262	0.63%
2024/07/16	7	56.21	15.2	56.67	57.00	-8.2	2,038	-0.40%
2024/07/15	0.2	53.20	0	53.20	53.50	0.2	1,863	0.01%
2024/07/12	4	54.08	5	54.82	53.90	-1	1,854	-0.05%
2024/07/11	4	52.65	14	53.97	55.30	-10	1,827	-0.55%
2024/07/10	3	51.77	0	0.00	51.60	3	1,760	0.17%
2024/07/09	2	51.50	6	51.40	52.40	-4	1,754	-0.23%
2024/07/08	10	52.61	12	53.68	52.60	-2	1,738	-0.12%
2024/07/05	4	54.40	2	54.40	54.20	2	1,722	0.12%
2024/07/04	0	0.00	3	52.60	53.20	-3	1,681	-0.18%
2024/07/03	15	53.41	3	53.30	52.90	12	1,676	0.72%
2024/07/02	6	52.32	0	0.00	52.10	6	1,673	0.36%
2024/07/01	0	0.00	2	54.00	53.40	-2	1,659	-0.12%
2024/06/28	2.1	54.09	3	54.47	54.90	-1	1,659	-0.06%
2024/06/27	2	53.20	26	52.94	53.00	-24	1,679	-1.43%
2024/06/26	8	55.24	4.5	54.82	54.30	3.5	1,657	0.21%
2024/06/25	46.1	55.86	19	55.27	55.10	27.1	1,612	1.68%
2024/06/24	20	56.84	19	56.87	56.60	1	1,459	0.07%
2024/06/21	4	52.70	30	52.60	54.00	-26	1,155	-2.25%
2024/06/20	0	0.00	6	50.92	51.00	-6	987	-0.61%
2024/06/18	2	50.00	0.1	50.00	49.85	2	960	0.20%
2024/06/17	1	49.35	2	50.03	50.00	-1	956	-0.10%
2024/06/14	1	50.50	10	50.40	49.75	-9	946	-0.95%
2024/06/11	0	0.00	1	49.30	48.45	-1	901	-0.11%
2024/06/04	0	0.00	2	49.43	49.45	-2	895	-0.22%
2024/06/03	1	49.85	12	49.94	49.80	-11	897	-1.23%
2024/05/31	2	49.75	20.1	49.80	49.20	-18.1	892	-2.02%
2024/05/30	0	0.00	41.1	48.32	48.30	-41.1	852	-4.82%
2024/05/29	0.1	48.98	6	48.88	48.75	-5.9	852	-0.70%
2024/05/28	2	49.15	6	49.19	49.00	-4	848	-0.47%
2024/05/27	0.1	48.58	10	48.95	48.25	-9.9	836	-1.18%
2024/05/23	2	46.95	0	0.00	46.50	2	816	0.24%
2024/05/22	0.1	47.40	20	47.55	47.45	-19.9	818	-2.43%
2024/05/20	1	46.80	0	0.00	46.75	1	815	0.12%
2024/05/15	5	46.45	0	0.00	46.25	5	821	0.61%
2024/05/14	20	46.48	0	0.00	46.55	20	823	2.43%
2024/05/10	2	46.85	2	46.75	46.85	0	820	0.00%
2024/05/08	2	48.23	11	48.24	47.85	-9	805	-1.12%
2024/05/07	37	47.37	0	0.00	47.80	37	795	4.65%
2024/05/06	9	48.65	15.2	49.16	48.05	-6.2	770	-0.80%
2024/05/03	0	0.00	11.1	48.82	49.05	-11.1	593	-1.87%
2024/04/25	2	43.30	0	0.00	43.30	2	569	0.35%
2024/04/24	0	0.00	21	43.56	43.65	-21	604	-3.48%
2024/04/23	15	42.85	0	0.00	42.95	15	645	2.32%
2024/04/19	5	43.50	3	42.03	42.95	2	650	0.31%
2024/04/18	0	0.00	1	43.90	43.85	-1	645	-0.16%
2024/04/17	2	43.80	0	0.00	43.70	2	645	0.31%
2024/04/16	2	43.95	3	44.25	43.40	-1	645	-0.16%
2024/04/15	2	45.48	0	45.55	45.30	2	642	0.31%
2024/04/12	0	0.00	20	46.10	46.05	-20	649	-3.08%
2024/04/11	1	45.85	0	0.00	45.95	1	649	0.15%
2024/04/10	2	47.28	1	47.20	46.60	1	650	0.15%
2024/04/09	0.1	47.50	0	0.00	47.10	0.1	653	0.01%
2024/04/08	5	47.30	16	47.43	47.20	-11	648	-1.70%
2024/04/03	0	0.00	0.1	46.80	46.65	-0.1	628	-0.02%
2024/04/02	1	47.25	6	47.31	47.30	-5	628	-0.79%
2024/04/01	28	47.60	13	47.40	47.75	15	612	2.46%
2024/03/29	0	0.00	1	45.65	45.40	-1	559	-0.18%
2024/03/28	1	45.60	2	45.45	45.30	-1	549	-0.18%
2024/03/27	2	44.80	1	44.80	44.85	1	545	0.18%
2024/03/26	0	0.00	1	44.90	44.85	-1	548	-0.18%
2024/03/25	4	45.53	0	0.00	45.50	4	549	0.73%
2024/03/22	1	44.75	0	0.00	44.90	1	572	0.17%
2024/03/21	1	45.00	0	0.00	45.10	1	581	0.17%
2024/03/20	0.1	45.40	35	45.35	45.10	-34.9	610	-5.72%
2024/03/18	10	44.05	0	0.00	44.65	10	646	1.55%
2024/03/15	11	44.25	0	0.00	44.15	11	655	1.68%
2024/03/13	2	44.50	0	44.75	44.45	2	676	0.29%
2024/03/08	24	45.11	0.2	44.69	44.65	23.8	736	3.23%
2024/03/07	4	45.94	0	0.00	45.40	4	765	0.52%
2024/03/06	1	46.40	0	0.00	46.50	1	790	0.13%
2024/03/05	0	46.05	0	0.00	46.10	0	871	0.00%
2024/03/04	3	46.03	0	0.00	46.00	3	1,126	0.27%
2024/03/01	0	0.00	1	46.50	46.50	-1	1,243	-0.08%
2024/02/29	8.1	46.64	3	46.60	46.70	5.1	1,283	0.39%
2024/02/26	1	45.55	0	0.00	45.70	1	1,368	0.07%
2024/02/23	7	45.84	0	46.45	45.70	7	1,373	0.51%
2024/02/22	1	46.25	0	0.00	46.60	1	1,372	0.07%
2024/02/21	1	46.65	0	0.00	46.30	1	1,374	0.07%
2024/02/20	3	46.32	0	0.00	46.40	3	1,375	0.22%
2024/02/19	5	46.54	41	46.66	46.80	-36	1,370	-2.63%
2024/02/16	0	0.00	4	46.60	46.50	-4	1,371	-0.29%
2024/02/15	0	45.75	0	0.00	45.75	0	1,375	0.00%
2024/02/05	3	44.80	0	0.00	44.60	3	1,376	0.22%
2024/02/02	3	45.45	0	0.00	45.30	3	1,379	0.22%
2024/02/01	1	45.50	0	0.00	45.50	1	1,389	0.07%
2024/01/31	2	45.75	1	45.85	45.60	1	1,407	0.07%
2024/01/30	2	46.50	1	46.15	46.05	1	1,435	0.07%
2024/01/29	1	46.11	0	0.00	46.15	1	1,459	0.07%
2024/01/26	20	45.70	0	0.00	45.70	20	1,504	1.33%
2024/01/25	20	46.60	0	0.00	46.50	20	1,555	1.29%
2024/01/24	0.1	47.65	50	47.98	47.10	-50	1,626	-3.07%
2024/01/23	0	0.00	1	47.50	47.30	-1	1,617	-0.06%
2024/01/22	20	46.80	1	46.70	46.45	19	1,610	1.18%
2024/01/19	1	47.30	14	47.11	46.85	-13	1,606	-0.81%
2024/01/18	2.1	46.20	0	0.00	47.60	2.1	1,585	0.13%
2024/01/17	15	47.29	3	47.45	46.50	12	1,555	0.77%
2024/01/16	0	0.00	0	45.80	45.80	0	1,519	0.00%
2024/01/15	0.1	46.75	0	0.00	46.70	0.1	1,518	0.00%
2024/01/10	2	45.75	0	0.00	45.65	2	1,519	0.13%
2024/01/08	0	0.00	0.1	46.69	46.25	-0.1	1,517	-0.01%
2024/01/05	0	0.00	0	47.30	46.75	0	1,508	0.00%
2024/01/04	0	0.00	5.1	47.50	46.90	-5.1	1,513	-0.34%
2024/01/03	25	47.71	3	47.53	47.60	22	1,511	1.46%
2024/01/02	19	48.70	1	48.85	48.60	18	1,503	1.20%
2023/12/29	9	48.81	0	0.00	48.75	9	1,502	0.60%
2023/12/28	3.1	48.91	1	49.20	49.20	2.1	1,501	0.14%
2023/12/26	4	48.80	0	0.00	48.95	4	1,500	0.27%
2023/12/25	20	48.81	0	0.00	48.65	20	1,499	1.33%
2023/12/22	12.2	49.15	0	0.00	48.90	12.2	1,501	0.82%
2023/12/21	2	49.45	0	0.00	49.30	2	1,499	0.13%
2023/12/20	10	49.50	0	0.00	49.45	10	1,499	0.67%
2023/12/19	16	49.42	0	0.00	49.45	16	1,497	1.07%
2023/12/18	9	50.81	0	0.00	50.60	9	1,478	0.61%
2023/12/15	1	52.60	16	51.98	52.00	-15	1,487	-1.01%
2023/12/14	1	52.70	5.2	52.52	52.60	-4.2	1,471	-0.28%
2023/12/13	3	51.00	0	0.00	50.80	3	1,446	0.21%
2023/12/12	5	51.30	1	52.00	50.80	4	1,445	0.28%
2023/12/11	1	52.40	5	52.00	51.80	-4	1,438	-0.28%
2023/12/08	10	51.50	0	0.00	51.70	10	1,428	0.70%
2023/12/07	6	52.57	0	0.00	51.90	6	1,423	0.42%
2023/12/06	0	0.00	6	51.90	51.90	-6	1,407	-0.43%
2023/12/05	7	52.40	8	52.40	52.10	-1	1,405	-0.07%
2023/12/04	0	0.00	3	54.20	53.00	-3	1,415	-0.21%
2023/12/01	1	54.60	3	54.53	54.60	-2	1,404	-0.14%
2023/11/30	11	54.55	5	54.74	54.50	6	1,446	0.41%
2023/11/29	26	54.75	27	54.87	54.80	-1	1,577	-0.06%
2023/11/28	9	51.00	6	51.00	52.50	3	1,449	0.21%
2023/11/27	2	49.90	2	49.25	49.00	0	1,337	0.00%
2023/11/24	2	49.13	7	49.16	48.55	-5	1,305	-0.38%
2023/11/23	0	0.00	1	47.00	46.90	-1	1,220	-0.08%
2023/11/22	6	46.78	1	46.60	47.15	5	1,265	0.40%
2023/11/21	0	0.00	2	46.85	46.70	-2	1,290	-0.15%
2023/11/20	1	46.00	0	0.00	46.10	1	1,291	0.08%
2023/11/16	2	45.75	0	0.00	45.75	2	1,299	0.15%
2023/11/15	4	45.85	0	0.00	45.60	4	1,304	0.31%
2023/11/14	0	0.00	1	45.45	45.35	-1	1,317	-0.08%
2023/11/13	0	0.00	0.1	46.21	45.75	-0.1	1,326	-0.01%
2023/11/10	0	46.54	0	0.00	46.35	0	1,326	0.00%
2023/11/08	1	48.60	0	48.62	48.30	1	1,325	0.07%
2023/11/07	3	48.47	1	48.80	48.05	2	1,311	0.15%
2023/11/06	0	0.00	3	48.32	48.40	-3	1,283	-0.23%
2023/11/03	2	48.20	10.1	47.98	48.10	-8.1	1,258	-0.64%
2023/11/02	13	46.93	12	47.39	46.85	1	1,214	0.08%
2023/11/01	1	46.15	1	45.75	45.75	0	1,159	0.00%
2023/10/30	0	45.50	0	0.00	45.00	0	1,085	0.00%
2023/10/27	0.1	44.85	3	44.95	44.95	-2.9	1,083	-0.27%
2023/10/25	0	0.00	1	45.65	45.35	-1	1,090	-0.09%
2023/10/24	0	45.00	2	45.10	45.65	-2	1,089	-0.18%
2023/10/20	2	43.10	0	0.00	43.50	2	1,092	0.18%
2023/10/19	0	0.00	0.2	44.08	44.25	-0.2	1,099	-0.01%
2023/10/18	0	0.00	0	44.05	43.60	0	1,101	0.00%
2023/10/17	0.1	45.44	0	0.00	44.70	0.1	1,102	0.01%
2023/10/13	4	45.20	0	0.00	45.05	4	1,124	0.36%
2023/10/11	2	44.40	0.2	44.50	44.00	1.8	1,129	0.16%
2023/10/06	0	45.05	0	0.00	44.60	0	1,134	0.00%
2023/10/05	0	0.00	1	45.00	44.85	-1	1,140	-0.09%
2023/10/04	1	44.00	1.2	44.71	45.00	-0.2	1,142	-0.02%
2023/10/03	1.1	45.94	6	45.96	45.65	-4.9	1,147	-0.43%
2023/10/02	5.2	45.86	1	46.30	46.30	4.2	1,151	0.37%
2023/09/28	0.1	45.60	0	0.00	45.75	0.1	1,156	0.01%
2023/09/27	2	45.18	0	0.00	45.55	2	1,186	0.17%
2023/09/26	5	46.71	2.1	46.04	45.55	2.9	1,188	0.25%
2023/09/25	2	46.08	0.1	46.33	46.05	1.9	1,186	0.16%
2023/09/22	0	0.00	0.1	46.42	46.45	-0.1	1,185	-0.01%
2023/09/21	1	45.65	0.1	46.05	45.60	0.9	1,187	0.08%
2023/09/20	5	47.34	1	47.08	46.65	4	1,178	0.34%
2023/09/19	0	0.00	0.1	48.90	48.50	-0.1	1,160	-0.01%
2023/09/14	0.2	49.26	0	0.00	49.35	0.2	1,138	0.02%
2023/09/11	0	0.00	2	48.50	48.10	-2	1,207	-0.17%
2023/09/08	0	0.00	0.1	49.43	49.75	-0.1	1,202	0.00%
2023/09/07	1.1	51.74	1	50.80	50.20	0.1	1,190	0.01%
2023/09/06	0	0.00	2.1	51.10	51.10	-2.1	1,165	-0.18%
2023/09/05	3.1	51.93	3	51.77	52.10	0.1	1,139	0.00%
2023/09/04	11.1	53.51	10.3	52.87	51.80	0.8	1,068	0.08%
2023/09/01	2	49.05	15	51.28	51.10	-13	852	-1.52%
2023/08/31	0	0.00	1	47.25	47.25	-1	722	-0.14%
2023/08/30	0	0.00	1	46.75	46.50	-1	726	-0.14%
2023/08/29	0	0.00	2	46.15	46.15	-2	732	-0.27%
2023/08/28	4	47.00	5	46.50	45.55	-1	721	-0.14%
2023/08/25	1	46.00	1	45.80	45.05	0	673	0.00%
2023/08/21	1	43.60	1	43.60	43.60	0	635	0.00%
2023/08/17	0.1	43.74	0	0.00	43.70	0.1	623	0.01%
2023/08/16	0	42.90	0	0.00	42.75	0	614	0.01%
2023/08/11	0	0.00	3	41.00	41.40	-3	627	-0.48%
2023/07/31	0	0.00	1.2	40.91	40.50	-1.2	855	-0.14%
2023/07/28	0.1	41.00	1.4	40.80	40.80	-1.2	849	-0.14%
2023/07/27	2	40.05	0	0.00	40.25	2	846	0.24%
2023/07/26	1	39.70	0	0.00	39.60	1	843	0.12%
2023/07/25	0.1	40.15	0	0.00	40.20	0.1	837	0.01%
2023/07/21	0.2	41.22	0	0.00	41.30	0.2	823	0.02%
2023/07/20	0.1	42.05	1	41.90	41.90	-0.9	823	-0.11%
2023/07/19	2	42.70	0	0.00	42.20	2	819	0.24%
2023/07/18	0	0.00	5	44.00	43.75	-5	809	-0.62%
2023/07/17	0.2	44.20	20	44.00	44.50	-19.9	799	-2.48%
2023/07/14	0	0.00	20	43.80	43.75	-20	791	-2.53%
2023/07/13	2	43.85	0	0.00	43.15	2	790	0.25%
2023/07/12	3	44.15	0	0.00	43.60	3	782	0.38%
2023/07/11	1	44.30	1	44.25	44.10	0	784	0.00%
2023/07/07	40.1	43.89	4	43.68	44.30	36.1	813	4.43%
2023/07/05	3	44.20	8.2	44.37	44.30	-5.2	823	-0.63%
2023/07/04	0	0.00	3	43.00	43.85	-3	793	-0.38%
2023/07/03	3	43.45	1	43.30	43.30	2	788	0.25%
2023/06/28	1	42.40	0	0.00	42.40	1	783	0.13%
2023/06/26	3	43.00	0	0.00	42.95	3	783	0.38%
2023/06/21	5	43.60	0	0.00	43.50	5	784	0.64%
2023/06/19	1	43.60	0	0.00	43.50	1	775	0.13%
2023/06/16	6	44.42	0	0.00	43.95	6	773	0.78%
2023/06/15	2	44.38	1	44.65	44.85	1	731	0.14%
2023/06/13	0	0.00	1	41.70	41.75	-1	683	-0.15%
2023/06/09	4	42.60	3	42.50	42.30	1	681	0.15%
2023/06/05	4	44.45	7	44.12	44.00	-3	692	-0.43%
2023/06/01	3	43.00	0	0.00	43.00	3	670	0.45%
2023/05/31	0	0.00	2	42.93	42.80	-2	678	-0.29%
2023/05/26	0	0.00	1	42.70	42.50	-1	686	-0.15%
2023/05/24	1	43.40	1	43.55	43.20	0	696	0.00%
2023/05/23	6	43.28	6	43.11	43.05	0	703	0.00%
2023/05/22	1	43.05	1	43.10	43.20	0	718	0.00%
2023/05/19	1	42.85	8	42.90	42.55	-7	771	-0.91%
2023/05/18	14	42.70	6	42.76	42.70	8	808	0.99%
2023/05/17	1	41.80	8	42.05	42.05	-7	795	-0.88%
2023/05/16	11	41.77	4	41.80	42.00	7	797	0.88%
2023/05/15	8	40.96	13	40.87	40.60	-5	787	-0.64%
2023/05/12	7	41.50	2	41.55	41.60	5	786	0.64%
2023/05/11	1	41.30	8	41.63	41.10	-7	780	-0.90%
2023/05/10	7	42.74	0	0.00	42.60	7	767	0.91%
2023/05/09	4	42.48	6.1	42.69	42.45	-2.1	755	-0.28%
2023/05/08	13	44.20	9	43.56	43.50	4	725	0.56%
2023/05/03	0	0.00	0	38.90	38.10	0	634	0.00%
2023/04/19	0	0.00	0.2	40.80	40.40	-0.2	630	-0.03%
2023/04/14	1	42.05	1	42.00	41.65	0	622	0.00%
2023/04/13	1	41.80	0	0.00	41.25	1	614	0.16%
2023/04/12	0	41.20	0	0.00	41.85	0	589	0.00%
2023/04/07	0.1	39.70	0	0.00	39.55	0.1	543	0.01%
2023/03/21	0	39.50	0	0.00	39.40	0	547	0.00%
2023/03/16	1	38.10	2.1	38.43	38.10	-1.1	554	-0.19%
2023/03/13	0	39.60	0	0.00	39.50	0	555	0.00%
2023/03/10	0	0.00	2	41.05	39.50	-2	553	-0.36%
2023/03/09	1	41.75	0	0.00	41.70	1	542	0.18%
2023/03/03	3	42.30	1	41.70	41.50	2	517	0.39%
2023/03/02	0	0.00	0.1	41.75	41.75	-0.1	504	-0.03%
2023/02/23	0	0.00	0.2	42.95	42.90	-0.2	483	-0.03%
2023/02/22	0	0.00	2	42.35	42.55	-2	473	-0.42%
2023/02/21	4	42.73	0	0.00	43.05	4	469	0.85%
2023/02/20	1	42.75	2	42.53	43.05	-1	457	-0.22%
2023/02/17	7	42.21	5	42.51	43.00	2	439	0.46%
2023/02/16	10	41.13	30	40.90	41.05	-20	379	-5.28%
2023/02/14	2	38.53	3	38.83	39.00	-1	329	-0.30%
2023/02/10	0.1	37.15	0	0.00	37.35	0.1	329	0.02%
2023/02/08	0.1	38.50	0	0.00	38.55	0.1	328	0.04%
2023/02/07	1	38.25	0	0.00	38.35	1	327	0.31%
2023/02/06	0	39.10	0	0.00	38.30	0	336	0.00%
2023/02/03	1	39.50	16	39.52	39.05	-15	337	-4.44%
2023/02/02	1.2	38.68	6	38.61	38.90	-4.8	331	-1.44%
2023/02/01	7	37.41	3	38.00	38.40	4	311	1.29%
2023/01/31	0	0.00	0	35.60	36.30	0	288	0.00%
2023/01/30	0	0.00	1	34.50	34.45	-1	281	-0.36%
2023/01/11	1	34.65	0	0.00	35.20	1	280	0.36%
2023/01/06	3	34.40	3	34.37	34.70	0	287	0.00%
2023/01/04	0	0.00	3	34.40	34.40	-3	290	-1.03%
2023/01/03	3	34.55	0	0.00	34.55	3	292	1.03%
2022/12/30	1	34.10	0	0.00	34.10	1	291	0.34%
2022/12/28	0	0.00	2	34.00	33.90	-2	292	-0.68%
2022/12/22	2	35.25	2	35.55	35.00	0	297	0.00%
2022/12/20	0	0.00	1.1	35.00	33.85	-1.1	294	-0.37%
2022/12/19	0	0.00	1	34.80	35.05	-1	296	-0.34%
2022/12/16	1	35.35	1	36.00	35.25	0	297	0.00%
2022/12/15	4.1	35.92	2	36.40	36.00	2.1	295	0.71%
2022/12/13	0	0.00	4	35.33	35.10	-4	287	-1.39%
2022/12/12	5	35.27	0	0.00	35.50	5	287	1.74%
2022/12/09	4	35.65	2	35.65	35.70	2	284	0.70%
2022/12/08	3	35.83	1	35.60	35.40	2	284	0.70%
2022/12/07	0.1	35.10	0.4	35.62	35.90	-0.4	278	-0.14%
2022/12/05	1.2	37.45	3	37.50	37.35	-1.8	280	-0.63%
2022/12/01	0.3	37.07	3	36.30	36.80	-2.7	276	-0.99%
2022/11/29	0	0.00	0.3	34.17	35.00	-0.3	271	-0.10%
2022/11/25	3	34.55	0	0.00	34.60	3	275	1.09%
2022/11/17	0	0.00	0.2	35.00	35.30	-0.2	276	-0.05%
2022/11/09	0	0.00	8	33.95	34.00	-8	282	-2.83%
2022/11/08	8	33.80	0	0.00	33.30	8	279	2.86%
2022/11/04	0	0.00	2	32.70	32.80	-2	274	-0.73%
2022/11/01	0	0.00	3	31.27	31.45	-3	259	-1.16%
2022/10/31	3	31.00	0	0.00	31.00	3	250	1.20%
2022/10/28	0	0.00	1	31.50	30.70	-1	238	-0.42%
2022/10/27	1	31.60	1	31.50	31.65	0	240	0.00%
2022/10/25	0	0.00	1	31.60	31.00	-1	239	-0.42%
2022/10/24	3	32.05	2	31.93	31.60	1	238	0.42%
2022/10/21	0	0.00	0	31.40	31.40	0	237	-0.01%
2022/10/18	0.3	32.53	0	0.00	32.50	0.3	236	0.12%
2022/10/17	1.2	31.52	1	31.95	32.80	0.2	235	0.06%
2022/10/11	1	34.85	0	0.00	34.45	1	234	0.43%
2022/10/06	3	36.45	0	0.00	36.45	3	244	1.23%
2022/10/05	1	37.25	0	0.00	36.55	1	250	0.40%
2022/09/30	1	35.70	0	0.00	36.00	1	275	0.36%
2022/09/26	20	37.85	0	0.00	37.55	20	281	7.11%
2022/09/21	10	39.70	0	0.00	39.30	10	292	3.42%
2022/09/20	6	40.05	0	0.00	40.05	6	292	2.05%
2022/09/13	0	0.00	2	41.73	41.60	-2	298	-0.67%
2022/09/12	2	40.85	0	0.00	41.50	2	299	0.67%
2022/08/19	1	41.80	0	0.00	41.55	1	308	0.32%
2022/08/17	0	0.00	1	41.20	41.10	-1	300	-0.33%
2022/08/16	1	39.90	0	0.00	40.35	1	295	0.34%
2022/08/15	1	39.40	0	0.00	39.50	1	289	0.35%
2022/08/10	0	0.00	3	38.25	38.70	-3	282	-1.06%
2022/07/21	2	40.60	0	0.00	40.70	2	309	0.65%
2022/07/15	0	0.00	1	38.60	38.45	-1	305	-0.33%
2022/07/14	1	36.05	1	37.70	37.70	0	301	0.00%
2022/07/13	1	37.00	2	36.70	36.60	-1	295	-0.34%
2022/07/12	1	35.90	0	0.00	36.35	1	292	0.34%
2022/07/11	1	39.05	0	0.00	38.65	1	289	0.35%
2022/07/07	1	39.30	1	39.80	40.15	0	269	0.00%
2022/07/05	0	0.00	3	39.68	40.40	-3	277	-1.08%
2022/07/04	0	0.00	3	39.07	38.25	-3	271	-1.11%
2022/07/01	0	0.00	2	39.30	37.65	-2	268	-0.74%
2022/06/30	0	0.00	1	40.10	39.70	-1	259	-0.39%
2022/06/29	1	41.70	0	0.00	41.55	1	254	0.39%
2022/06/28	2	42.33	1	42.35	42.35	1	256	0.39%
2022/06/23	1	42.15	0	0.00	41.60	1	261	0.38%
2022/06/17	1	43.00	3	44.00	43.75	-2	256	-0.78%
2022/06/07	1	50.10	1	50.70	50.00	0	251	0.00%
2022/05/31	1	49.55	0	0.00	49.80	1	268	0.37%
2022/05/27	0	0.00	3	48.50	48.50	-3	266	-1.12%
2022/05/18	1	49.55	1	49.80	49.45	0	310	0.00%
2022/05/09	0	0.00	1	48.55	48.00	-1	336	-0.30%
2022/05/06	3	49.68	0	0.00	49.55	3	335	0.89%
2022/05/03	1	50.10	0	0.00	50.40	1	341	0.29%
2022/04/27	1	48.55	1	48.95	49.10	0	348	0.00%
2022/04/25	1	50.50	1	50.50	50.30	0	358	0.00%
2022/04/18	1	50.80	0	0.00	50.60	1	401	0.25%
2022/04/14	0	0.00	2	51.70	51.80	-2	448	-0.45%
2022/04/13	2	52.00	2	51.90	52.00	0	477	0.00%
2022/04/11	3	53.07	7	53.10	52.10	-4	664	-0.60%
2022/04/08	0	0.00	0.2	53.80	53.80	-0.2	690	-0.03%
2022/04/06	1	55.20	0	0.00	55.10	1	696	0.14%
2022/04/01	2	55.10	0	0.00	55.30	2	698	0.29%
2022/03/31	2	55.60	0	0.00	55.50	2	706	0.28%
2022/03/30	1	56.60	4	56.45	56.40	-3	708	-0.42%
2022/03/28	0	0.00	1	55.40	55.50	-1	712	-0.14%
2022/03/25	3	55.87	2	55.60	55.60	1	715	0.14%
2022/03/23	2	56.00	3	56.03	56.10	-1	717	-0.14%
2022/03/22	2	55.60	2	55.70	55.40	0	718	0.00%
2022/03/17	6	54.72	0	0.00	54.80	6	729	0.82%
2022/03/16	2	53.35	2	53.40	53.40	0	727	0.00%
2022/03/15	0	0.00	1	53.70	53.40	-1	731	-0.14%
2022/03/14	1	54.40	0	0.00	54.30	1	738	0.14%
2022/03/11	0	0.00	2	54.25	54.30	-2	749	-0.27%
2022/03/10	0	0.00	1	54.90	54.80	-1	756	-0.13%
2022/03/08	3	53.30	2	53.60	53.40	1	773	0.13%
2022/03/07	3	54.90	0	0.00	55.10	3	781	0.38%
2022/03/04	1	56.50	0	0.00	56.70	1	793	0.13%
2022/03/03	1	57.30	2	57.45	57.40	-1	812	-0.12%
2022/03/02	1	56.70	0	0.00	57.30	1	836	0.12%
2022/02/25	0	0.00	3	55.87	55.90	-3	889	-0.34%
2022/02/23	7	57.29	7	57.33	57.20	0	998	0.00%
2022/02/22	1	56.40	1	56.80	56.80	0	1,033	0.00%
2022/02/21	3	57.50	7	57.83	58.30	-4	1,134	-0.35%
2022/02/18	0	0.00	1	57.50	57.90	-1	1,185	-0.08%
2022/02/17	3	58.33	3	58.27	57.60	0	1,208	0.00%
2022/02/15	0	0.00	2	57.00	56.50	-2	1,213	-0.16%
2022/02/14	1	56.00	0	0.00	56.60	1	1,224	0.08%
2022/02/10	2	57.30	2	57.60	57.80	0	1,253	0.00%
2022/02/09	3	57.47	2	57.70	57.80	1	1,272	0.08%
2022/02/08	1.1	57.01	1	57.20	57.20	0.1	1,295	0.01%
2022/02/07	0.1	55.70	0	0.00	56.30	0.1	1,410	0.01%
2022/01/25	1	54.40	1	54.80	54.30	0	1,503	0.00%
2022/01/24	2	55.40	1	54.52	55.40	1	1,505	0.07%
2022/01/21	2	56.55	4	56.10	56.10	-2	1,507	-0.13%
2022/01/20	2	56.75	3	57.00	57.10	-1	1,516	-0.07%
2022/01/19	2	56.95	1	56.90	56.90	1	1,518	0.07%
2022/01/18	3	58.00	1	57.30	57.40	2	1,519	0.13%
2022/01/13	0	0.00	1	56.60	56.80	-1	1,500	-0.07%
2022/01/12	7	56.80	1	56.50	56.50	6	1,500	0.40%
2022/01/11	2	57.70	2.1	57.61	57.40	-0.1	1,491	-0.01%
2022/01/10	3	58.60	2	58.30	58.40	1	1,478	0.07%
2022/01/07	5.1	60.11	11	60.23	59.20	-5.9	1,465	-0.40%
2022/01/06	16	61.94	5	61.56	61.70	11	1,436	0.77%
2022/01/05	17	63.77	18	63.83	63.80	-1	1,418	-0.07%
2022/01/04	31	63.59	5	63.90	65.00	26	1,372	1.89%
2022/01/03	5	61.68	0.1	62.00	62.00	4.9	1,237	0.40%
2021/12/30	0	0.00	1	60.80	60.70	-1	1,211	-0.08%
2021/12/28	0	0.00	1	60.60	60.60	-1	1,219	-0.08%
2021/12/27	1	60.11	2	60.50	60.80	-1	1,231	-0.08%
2021/12/23	1	60.70	5	60.60	60.50	-4	1,239	-0.32%
2021/12/22	1	60.50	0	0.00	60.40	1	1,251	0.08%
2021/12/17	2	59.50	0	0.00	59.20	2	1,251	0.16%
2021/12/16	3	59.97	1	59.80	59.80	2	1,250	0.16%
2021/12/15	4	59.75	0	0.00	59.60	4	1,253	0.32%
2021/12/14	1	59.30	1	58.80	58.80	0	1,251	0.00%
2021/12/10	2	60.00	0	0.00	59.80	2	1,251	0.16%
2021/12/08	0	0.00	1	60.60	60.50	-1	1,248	-0.08%
2021/12/07	1	61.60	8	61.49	61.20	-7	1,242	-0.57%
2021/12/03	2	62.15	2	62.20	62.20	0	1,241	0.00%
2021/12/02	0	0.00	4	63.10	61.80	-4	1,243	-0.32%
2021/12/01	0	0.00	7	62.67	62.80	-7	1,240	-0.56%
2021/11/30	5	62.62	4	62.15	61.60	1	1,238	0.08%
2021/11/29	2	59.90	1	60.90	61.30	1	1,231	0.08%
2021/11/26	1	62.70	2	61.40	61.10	-1	1,223	-0.08%
2021/11/25	4	63.53	7	63.47	63.00	-3	1,203	-0.25%
2021/11/24	3	62.30	2	63.50	63.50	1	1,184	0.08%
2021/11/23	3	63.23	16	63.73	63.00	-13	1,170	-1.11%
2021/11/22	8.3	62.79	7	62.94	62.90	1.3	1,099	0.12%
2021/11/19	6	62.25	2	62.55	62.80	4	1,081	0.37%
2021/11/18	24	62.84	18	62.73	63.00	6	1,053	0.57%
2021/11/17	7	60.31	5	60.96	61.10	2	959	0.21%
2021/11/16	5	59.68	8	59.79	59.50	-3	923	-0.32%
2021/11/15	7	58.96	4	58.88	59.10	3	935	0.32%
2021/11/12	1	57.90	0	0.00	57.90	1	941	0.11%
2021/11/11	3	58.80	5	58.70	58.60	-2	961	-0.21%
2021/11/10	2	58.35	3	58.20	58.30	-1	976	-0.10%
2021/11/09	8	58.45	0	0.00	58.20	8	999	0.80%
2021/11/08	0	0.00	1	57.70	57.60	-1	992	-0.10%
2021/11/05	1	58.80	3	59.70	59.70	-2	995	-0.20%
2021/11/04	10	60.37	18	59.73	60.20	-8	994	-0.80%
2021/11/03	4	56.55	11	57.75	58.50	-7	913	-0.77%
2021/11/02	11	53.86	1	53.20	53.20	10	846	1.18%
2021/10/29	2	54.30	1	54.20	54.20	1	874	0.11%
2021/10/28	1	55.20	0	0.00	54.60	1	891	0.11%
2021/10/27	1	53.50	1	53.90	54.20	0	901	0.00%
2021/10/26	0	0.00	1	54.10	53.50	-1	930	-0.11%
2021/10/25	0	0.00	1	53.70	54.00	-1	966	-0.10%
2021/10/22	1	52.90	0	0.00	53.00	1	1,066	0.09%
2021/10/21	1	52.60	1	52.90	52.50	0	1,167	0.00%
2021/10/20	1	52.90	1	53.20	53.00	0	1,281	0.00%
2021/10/18	2	51.65	1	51.90	51.70	1	2,006	0.05%
2021/10/13	6	51.07	6	50.40	50.40	0	2,287	0.00%
2021/10/12	1	51.50	1	51.70	51.70	0	2,368	0.00%
2021/10/08	1	52.70	1	52.80	53.20	0	2,434	0.00%
2021/10/07	1	52.30	0	0.00	52.60	1	2,540	0.04%
2021/10/06	3	51.33	3	51.00	51.00	0	2,799	0.00%
2021/10/05	0	0.00	2	51.50	52.70	-2	2,864	-0.07%
2021/10/04	3	51.90	1	51.30	51.30	2	2,966	0.07%
2021/10/01	1	54.30	0	0.00	53.10	1	3,071	0.03%
2021/09/30	0	0.00	1	55.50	55.50	-1	3,384	-0.03%
2021/09/29	3	55.17	0	0.00	55.00	3	3,480	0.09%
2021/09/24	1	57.50	7	57.50	57.60	-6	3,579	-0.17%
2021/09/23	3	56.70	0	0.00	56.50	3	3,648	0.08%
2021/09/22	1	56.10	0	0.00	56.20	1	3,719	0.03%
2021/09/15	3	56.93	0	0.00	56.80	3	3,742	0.08%
2021/09/10	1	58.40	1	58.80	58.80	0	3,796	0.00%
2021/09/07	0	0.00	1	59.00	59.00	-1	3,946	-0.03%
2021/09/06	0	0.00	2	58.70	58.40	-2	3,978	-0.05%
2021/09/02	6	61.13	0	0.00	60.30	6	3,981	0.15%
2021/09/01	0	61.20	1	61.60	61.60	-1	3,991	-0.02%
2021/08/31	1	60.00	0	0.00	60.40	1	3,992	0.03%
2021/08/27	1	60.20	3	60.93	60.30	-2	4,006	-0.05%
2021/08/26	1	60.10	0	0.00	59.90	1	4,001	0.02%
2021/08/25	6	60.32	4	60.03	60.70	2	4,012	0.05%
2021/08/24	1	59.70	0	0.00	58.40	1	4,012	0.02%
2021/08/23	0	0.00	1	59.20	59.30	-1	4,022	-0.02%
2021/08/20	0	0.00	1	55.80	57.20	-1	4,038	-0.02%
2021/08/19	4	57.48	6	58.02	56.60	-2	4,035	-0.05%
2021/08/18	0	0.00	1	60.00	60.00	-1	4,028	-0.02%
2021/08/17	4	58.93	0	0.00	57.70	4	4,060	0.10%
2021/08/16	2	59.65	4	59.25	59.70	-2	4,066	-0.05%
2021/08/13	8	62.51	5	61.61	61.50	3	4,077	0.07%
2021/08/12	2	64.60	1	64.80	64.30	1	4,073	0.02%
2021/08/11	8	64.60	1	65.40	64.00	7	4,100	0.17%
2021/08/10	7	65.84	8	65.00	64.70	-1	4,126	-0.02%
2021/08/09	6	66.88	11	67.04	66.10	-5	4,149	-0.12%
2021/08/06	1	69.20	0	0.00	68.50	1	4,176	0.02%
2021/08/05	4	69.58	3	69.83	69.30	1	4,188	0.02%
2021/08/04	1	69.00	1	69.60	68.70	0	4,234	0.00%
2021/08/03	7	69.17	5	68.98	69.10	2	4,274	0.05%
2021/08/02	4	68.25	2	68.70	68.70	2	4,283	0.05%
2021/07/30	7	68.71	2	69.30	67.80	5	4,328	0.12%
2021/07/29	6	68.82	1	69.10	68.50	5	4,329	0.12%
2021/07/28	7	68.50	10	65.01	68.50	-3	4,320	-0.07%
2021/07/27	16	74.30	34	74.36	73.40	-18	4,285	-0.42%
2021/07/26	11	75.69	13	76.35	75.90	-2	4,256	-0.05%
2021/07/23	45	77.22	11	78.05	74.30	34	4,235	0.80%
2021/07/22	19	78.82	84	78.24	79.20	-65	4,227	-1.54%
2021/07/21	15	74.17	0	0.00	73.10	15	3,804	0.39%
2021/07/20	14	74.18	11.3	74.46	73.30	2.7	3,772	0.07%
2021/07/19	28	75.10	27	75.41	76.00	1	3,730	0.03%
2021/07/16	16.3	73.87	8.1	72.82	73.90	8.2	3,668	0.22%
2021/07/15	7	73.43	9	72.32	72.20	-2	3,629	-0.06%
2021/07/14	7	72.91	6	73.17	72.80	1	3,654	0.03%
2021/07/13	29	74.77	37.1	75.45	74.30	-8.1	3,585	-0.23%
2021/07/12	4	72.68	20	72.75	72.70	-16	3,359	-0.48%
2021/07/09	3	72.00	15	72.23	72.20	-12	3,319	-0.36%
2021/07/08	7	71.99	14	72.17	71.80	-7	3,293	-0.21%
2021/07/07	19	71.29	12	71.25	71.60	7	3,311	0.21%
2021/07/06	3	68.27	11	68.14	68.90	-8	3,143	-0.25%
2021/07/05	10	66.64	1	67.00	66.70	9	3,269	0.28%
2021/07/02	3	65.17	2	65.60	65.60	1	3,549	0.03%
2021/07/01	11	66.19	20	66.01	65.70	-9	3,642	-0.25%
2021/06/30	13	66.39	11	68.57	69.00	2	3,678	0.05%
2021/06/29	3	66.57	2	66.20	65.10	1	3,644	0.03%
2021/06/28	0	0.00	1	64.80	64.90	-1	3,595	-0.03%
2021/06/25	3	64.57	0	0.00	64.20	3	3,629	0.08%
2021/06/24	1	63.90	1	64.00	64.10	0	3,674	0.00%
2021/06/23	4	63.83	12	63.50	64.00	-8	3,697	-0.22%
2021/06/22	11	62.45	1	62.70	62.60	10	3,713	0.27%
2021/06/21	7	63.20	6	62.87	62.60	1	3,716	0.03%
2021/06/18	7	65.59	0	0.00	65.30	7	3,751	0.19%
2021/06/17	4	65.73	54	65.45	66.80	-50	3,826	-1.31%
2021/06/16	1	63.70	2	63.75	63.70	-1	3,748	-0.03%
2021/06/15	2	62.90	1	63.99	63.40	1	3,738	0.03%
2021/06/11	20	62.00	3	62.27	61.50	17	3,713	0.46%
2021/06/09	3	61.40	4	61.73	61.40	-1	3,761	-0.03%
2021/06/08	2	61.45	0	0.00	61.60	2	3,768	0.05%
2021/06/04	2	60.80	2	60.60	60.40	0	3,827	0.00%
2021/06/03	2	61.40	2	61.40	61.40	0	3,851	0.00%
2021/06/02	4	61.75	0	0.00	61.00	4	3,858	0.10%
2021/06/01	2.1	62.51	8	62.48	62.50	-5.9	3,853	-0.15%
2021/05/28	0	0.00	12	62.02	61.40	-12	3,872	-0.31%
2021/05/27	2	60.30	0	0.00	60.40	2	3,865	0.05%
2021/05/26	20	60.96	10	60.60	60.80	10	3,871	0.26%
2021/05/25	1	59.20	4	59.70	61.10	-3	3,874	-0.08%
2021/05/24	2	58.40	0	0.00	58.00	2	3,878	0.05%
2021/05/21	1	60.10	0	0.00	58.70	1	3,914	0.03%
2021/05/20	1	58.00	1	59.10	57.50	0	4,001	0.00%
2021/05/19	0	0.00	1	57.00	58.40	-1	4,066	-0.02%
2021/05/18	2	53.90	0	0.00	56.70	2	4,058	0.05%
2021/05/17	2	53.50	0	0.00	51.60	2	4,088	0.05%
2021/05/14	0	0.00	4	59.98	57.10	-4	4,057	-0.10%
2021/05/12	6	58.58	10.1	58.61	57.50	-4.1	3,990	-0.10%
2021/05/11	34	64.22	9	64.08	62.00	25	3,935	0.64%
2021/05/10	3	68.30	1	68.10	67.30	2	3,897	0.05%
2021/05/07	11	68.72	23	67.79	69.00	-12	3,889	-0.31%
2021/05/06	14	66.30	7	67.00	65.90	7	3,840	0.18%
2021/05/05	13	66.63	12	68.17	65.60	1	3,817	0.03%
2021/05/04	16	67.48	3	67.13	67.50	13	3,813	0.34%
2021/05/03	17	70.15	8	70.61	68.80	9	3,789	0.24%
2021/04/29	12	73.49	6	73.88	73.20	6	3,743	0.16%
2021/04/28	20	72.73	25	74.06	74.20	-5	3,688	-0.14%
2021/04/27	12	71.24	5	70.24	71.20	7	3,497	0.20%
2021/04/26	5	68.98	1	69.20	69.00	4	3,456	0.12%
2021/04/23	2	69.40	0	0.00	68.80	2	3,462	0.06%
2021/04/22	11	69.64	16	70.07	68.50	-5	3,473	-0.14%
2021/04/21	5	71.90	1	72.80	71.80	4	3,441	0.12%
2021/04/20	3	72.67	13	71.92	73.20	-10	3,452	-0.29%
2021/04/19	4	71.03	3	70.30	70.30	1	3,435	0.03%
2021/04/16	3	70.07	5	70.20	69.70	-2	3,654	-0.05%
2021/04/15	3	69.90	1	70.30	70.60	2	3,737	0.05%
2021/04/14	16	69.88	13	70.97	69.60	3	3,748	0.08%
2021/04/13	12.1	73.27	53.1	73.21	70.60	-40.9	3,731	-1.10%
2021/04/12	9	76.36	15.1	76.19	74.90	-6.1	3,660	-0.17%
2021/04/09	16.1	75.06	30	74.83	74.80	-14	3,529	-0.40%
2021/04/08	32	73.11	56.1	73.14	74.50	-24.1	3,342	-0.72%
2021/04/07	26.7	69.71	7	69.60	70.30	19.7	3,081	0.64%
2021/04/06	8.3	69.40	12.2	69.65	69.90	-3.9	3,078	-0.13%
2021/04/01	6	67.75	6	67.88	68.20	0	3,004	0.00%
2021/03/31	2	67.40	1	67.30	67.40	1	3,007	0.03%
2021/03/30	6.1	68.12	3	67.83	68.00	3.1	3,170	0.10%
2021/03/29	28	67.85	16	67.99	68.00	12	3,158	0.38%
2021/03/26	2	66.65	0	0.00	67.10	2	3,138	0.06%
2021/03/24	0	0.00	1	67.30	67.10	-1	3,182	-0.03%
2021/03/23	3	67.60	8	67.43	67.60	-5	3,249	-0.15%
2021/03/22	25	67.05	9	67.90	68.20	16	3,243	0.49%
2021/03/19	0	0.00	2	65.00	65.00	-2	3,258	-0.06%
2021/03/18	0	0.00	5	66.10	65.70	-5	3,367	-0.15%
2021/03/17	2	65.95	2.1	65.75	65.90	-0.1	3,615	0.00%
2021/03/16	5	66.46	2	66.45	66.00	3	3,957	0.08%
2021/03/15	0	0.00	5	64.62	65.30	-5	4,366	-0.11%
2021/03/12	2	64.65	21	64.70	64.80	-19	4,388	-0.43%
2021/03/11	2.1	65.31	4	65.43	65.10	-1.9	4,451	-0.04%
2021/03/10	4	63.23	0	0.00	63.20	4	4,422	0.09%
2021/03/09	4	63.68	0	0.00	63.30	4	4,489	0.09%
2021/03/05	0	0.00	8	66.63	66.40	-8	4,685	-0.17%
2021/03/04	7	67.41	7	66.81	66.30	0	4,720	0.00%
2021/03/03	2	65.60	0	0.00	67.10	2	4,717	0.04%
2021/03/02	0	0.00	5	67.58	65.50	-5	4,733	-0.11%
2021/02/26	0	0.00	2	66.75	67.00	-2	4,836	-0.04%
2021/02/25	23.1	68.70	9	68.22	67.90	14.1	4,996	0.28%
2021/02/24	1	68.30	4	68.75	67.40	-3	5,040	-0.06%
2021/02/23	7	68.61	2	69.15	69.00	5	5,273	0.09%
2021/02/22	25	68.62	25	69.05	69.00	0	5,389	0.00%
2021/02/19	15	66.13	21	66.60	67.00	-6	5,353	-0.11%
2021/02/18	7	64.51	2	64.70	64.80	5	5,343	0.09%
2021/02/17	9	64.13	7	64.80	64.50	2	5,434	0.04%
2021/02/05	1	62.00	3	61.83	61.60	-2	5,467	-0.04%
2021/02/04	3	61.70	0	0.00	60.90	3	5,622	0.05%
2021/02/03	2	60.90	0	0.00	60.40	2	6,063	0.03%
2021/02/01	1	58.50	0	0.00	59.90	1	6,368	0.02%
2021/01/28	1	62.10	1	62.30	61.80	0	6,655	0.00%
2021/01/27	1	63.20	2	62.50	63.10	-1	7,332	-0.01%
2021/01/26	4.2	63.39	7	63.97	62.80	-2.8	7,666	-0.04%
2021/01/25	1	65.20	0	0.00	63.70	1	7,649	0.01%
2021/01/22	2	61.90	4	62.73	63.30	-2	7,619	-0.03%
2021/01/21	3	61.33	15	61.98	61.30	-12	7,605	-0.16%
2021/01/20	9	63.71	5	63.78	62.80	4	7,577	0.05%
2021/01/19	1	66.40	0	0.00	66.20	1	7,534	0.01%
2021/01/18	5	66.24	2	64.85	66.00	3	7,539	0.04%
2021/01/15	3	67.13	2	67.25	67.00	1	7,514	0.01%
2021/01/14	1	68.80	9	68.64	69.00	-8	7,467	-0.11%
2021/01/13	3	68.77	4	68.38	68.30	-1	7,433	-0.01%
2021/01/12	12	68.06	8	68.21	67.20	4	7,388	0.05%
2021/01/11	27	70.32	18	71.20	68.90	9	7,324	0.12%
2021/01/08	13	67.05	18	66.77	67.60	-5	7,102	-0.07%
2021/01/07	7	65.13	6	65.90	65.40	1	6,988	0.01%
2021/01/06	17	65.79	12	66.06	64.90	5	6,963	0.07%
2021/01/05	6	67.15	10	67.20	67.00	-4	6,910	-0.06%
2021/01/04	12	66.32	3	66.67	66.20	9	6,848	0.13%
2020/12/31	7	66.64	2	67.10	66.60	5	6,834	0.07%
2020/12/30	0	0.00	4	67.25	67.30	-4	6,800	-0.06%
2020/12/29	12	67.21	15	67.43	66.70	-3	6,763	-0.04%
2020/12/28	4	66.18	1	65.70	65.80	3	6,659	0.05%
2020/12/25	6.1	66.00	3	66.23	65.80	3.1	6,631	0.05%
2020/12/24	17	67.54	13	67.85	66.10	4	6,638	0.06%
2020/12/23	5	64.62	0	0.00	64.80	5	6,457	0.08%
2020/12/22	2	64.40	4	63.55	63.50	-2	6,439	-0.03%
2020/12/21	2	63.85	1	64.60	64.60	1	6,415	0.02%
2020/12/18	10	65.57	3	65.30	65.00	7	6,365	0.11%
2020/12/17	16	66.25	26	65.71	66.50	-10	6,316	-0.16%
2020/12/16	5	67.74	2	67.85	67.30	3	6,240	0.05%
2020/12/15	38	67.72	60	67.88	66.30	-22	6,205	-0.35%
2020/12/14	19.2	71.89	23	71.88	70.70	-3.8	6,088	-0.06%
2020/12/11	25	71.12	17	70.74	71.60	8	6,031	0.13%
2020/12/10	74	71.21	82	71.21	70.00	-8	5,796	-0.14%
2020/12/09	69	70.28	38	69.30	70.20	31	5,449	0.57%
2020/12/08	3	65.17	8	65.56	65.50	-5	4,990	-0.10%
2020/12/07	22	65.90	7	65.96	65.20	15	4,955	0.30%
2020/12/04	3	65.40	3	65.30	66.00	0	4,874	0.00%
2020/12/03	9	65.93	3	65.40	65.30	6	4,855	0.12%
2020/12/02	15	65.07	6	64.80	64.80	9	4,781	0.19%
2020/12/01	19	66.02	14	66.14	65.80	5	4,740	0.11%
2020/11/30	4	65.03	4	64.85	64.30	0	4,559	0.00%
2020/11/27	7	64.11	3	64.30	64.30	4	4,527	0.09%
2020/11/26	4	63.63	7	63.96	64.30	-3	4,548	-0.07%
2020/11/25	9	63.82	22	64.23	63.30	-13	4,518	-0.29%
2020/11/24	15	66.71	12	66.19	65.00	3	4,402	0.07%
2020/11/23	6	66.40	5	66.04	66.40	1	4,245	0.02%
2020/11/20	16	67.58	26	67.64	66.10	-10	4,237	-0.24%
2020/11/19	9	65.48	24	65.30	66.40	-15	3,957	-0.38%
2020/11/18	18	64.53	0	0.00	64.20	18	3,780	0.48%
2020/11/17	2	63.40	12	62.93	62.80	-10	3,707	-0.27%
2020/11/16	4	64.93	4	65.08	64.10	0	3,670	0.00%
2020/11/13	16	65.07	18	64.66	64.50	-2	3,596	-0.06%
2020/11/12	16	64.43	10	63.96	64.20	6	3,501	0.17%
2020/11/11	47	64.01	41	64.25	63.90	6	3,355	0.18%
2020/11/10	16	60.83	13	60.55	61.90	3	2,916	0.10%
2020/11/09	8	61.88	18	61.07	60.60	-10	2,751	-0.36%
2020/11/06	19	60.91	7	60.77	60.10	12	2,648	0.45%
2020/11/05	19	60.54	11	60.25	61.50	8	2,593	0.31%
2020/11/04	56	60.08	43.7	59.92	60.90	12.3	2,456	0.50%
2020/11/03	1	58.60	15	58.09	58.70	-14	1,875	-0.75%
2020/10/30	4	53.13	5	53.44	53.00	-1	1,866	-0.05%
2020/10/29	1	52.20	1	53.00	53.10	0	1,875	0.00%
2020/10/28	1	54.00	10	54.56	54.00	-9	1,883	-0.48%
2020/10/27	0	0.00	1	55.30	55.40	-1	1,880	-0.05%
2020/10/26	10	55.31	2	56.00	55.80	8	1,880	0.43%
2020/10/23	0	0.00	1	54.90	55.10	-1	1,865	-0.05%
2020/10/21	3	55.40	1	55.80	54.70	2	1,894	0.11%
2020/10/20	2	55.00	2	55.35	55.30	0	1,901	0.00%
2020/10/19	1	54.30	2	54.80	54.70	-1	1,894	-0.05%
2020/10/16	5	54.50	5	55.00	54.10	0	1,897	0.00%
2020/10/15	1	54.30	1	54.30	54.20	0	1,874	0.00%
2020/10/14	1	54.10	0	0.00	54.00	1	1,873	0.05%
2020/10/13	1	54.00	4	53.75	53.70	-3	1,865	-0.16%
2020/10/12	0	0.00	1	53.00	53.00	-1	1,859	-0.05%
2020/10/08	0	0.00	1	53.70	53.70	-1	1,870	-0.05%
2020/10/07	1	53.50	0	0.00	53.40	1	1,878	0.05%
2020/10/06	1	53.30	0	0.00	53.50	1	1,901	0.05%
2020/09/29	3	53.20	6	53.37	52.10	-3	1,989	-0.15%
2020/09/25	1	50.40	0	0.00	50.80	1	2,054	0.05%
2020/09/24	1	51.80	0	0.00	51.70	1	2,058	0.05%
2020/09/23	1	53.10	0	0.00	53.10	1	2,056	0.05%
2020/09/21	1	54.40	1	54.20	54.20	0	2,082	0.00%
2020/09/18	2	56.50	2	55.95	55.40	0	2,081	0.00%
2020/09/17	2	55.60	1	56.10	55.50	1	2,063	0.05%
2020/09/16	9	55.38	3	55.70	55.30	6	2,061	0.29%
2020/09/15	0	0.00	1	55.00	55.00	-1	2,007	-0.05%
2020/09/11	1	53.10	1	53.20	53.20	0	2,004	0.00%
2020/09/10	1	54.00	1	53.60	53.60	0	2,011	0.00%
2020/09/09	1	53.50	0	0.00	54.30	1	2,026	0.05%
2020/09/07	1	53.80	6	53.90	53.20	-5	2,046	-0.24%
2020/09/04	0	0.00	0.5	53.90	53.90	-0.5	2,070	-0.02%
2020/09/03	2	54.60	3	54.50	54.40	-1	2,077	-0.05%
2020/09/02	0	0.00	1	54.80	54.80	-1	2,096	-0.05%
2020/09/01	1	55.80	9	55.41	55.50	-8	2,127	-0.38%
2020/08/31	1	54.10	0	0.00	54.00	1	2,184	0.05%
2020/08/28	1	54.10	0	0.00	54.10	1	2,332	0.04%
2020/08/27	0	0.00	2	53.70	53.70	-2	2,341	-0.09%
2020/08/26	6	54.50	8	53.96	54.10	-2	2,335	-0.09%
2020/08/25	2	52.35	1	53.00	52.20	1	2,313	0.04%
2020/08/20	9	53.12	28.1	50.97	51.00	-19.1	2,321	-0.82%
2020/08/19	0	0.00	1.1	53.86	54.40	-1.1	2,296	-0.05%
2020/08/18	2	54.80	1	54.80	54.70	1	2,275	0.04%
2020/08/17	2	55.95	11	55.16	55.50	-9	2,278	-0.40%
2020/08/14	3	54.93	2	54.90	55.30	1	2,269	0.04%
2020/08/13	1	55.50	0	0.00	54.50	1	2,282	0.04%
2020/08/12	22	55.59	12	55.59	55.20	10	2,287	0.44%
2020/08/11	35	57.51	18	56.66	55.80	17	2,272	0.75%
2020/08/10	7.1	57.12	2	56.75	57.50	5.1	2,196	0.23%
2020/08/07	14	57.62	18	57.59	57.30	-4	2,208	-0.18%
2020/08/06	21.1	56.69	10	56.97	56.30	11.1	2,128	0.52%
2020/08/05	16	55.57	17	56.25	56.70	-1	2,022	-0.05%
2020/08/04	2	51.35	1	52.00	52.00	1	1,842	0.05%
2020/08/03	2	51.30	2	51.10	50.50	0	1,865	0.00%
2020/07/29	3	49.83	0	0.00	49.85	3	2,048	0.15%
2020/07/28	8	50.20	3	49.98	49.50	5	2,084	0.24%
2020/07/24	5	52.10	0	0.00	51.70	5	2,265	0.22%
2020/07/23	1	52.50	0	0.00	52.40	1	2,321	0.04%
2020/07/22	12	52.71	12	52.98	53.10	0	2,402	0.00%
2020/07/21	0	0.00	1	52.00	51.60	-1	2,443	-0.04%
2020/07/17	0	0.00	1	51.60	51.30	-1	2,629	-0.04%
2020/07/16	1	52.20	1	52.10	52.30	0	2,682	0.00%
2020/07/15	3	51.93	1	51.80	51.70	2	2,739	0.07%
2020/07/14	7	52.77	0	0.00	52.50	7	2,823	0.25%
2020/07/13	2	55.10	1	54.80	55.10	1	3,018	0.03%
2020/07/10	2	54.45	1	55.10	53.90	1	3,143	0.03%
2020/07/09	1	55.90	2	55.90	55.90	-1	3,138	-0.03%
2020/07/08	4	57.28	3	57.70	56.80	1	3,152	0.03%
2020/07/07	17	57.55	7	57.14	57.90	10	3,248	0.31%
2020/07/06	1	56.20	2	55.75	56.40	-1	3,367	-0.03%
2020/07/03	1	54.70	0	0.00	54.50	1	3,486	0.03%
2020/07/02	5	54.70	5	54.90	55.00	0	3,551	0.00%
2020/06/30	2	53.60	2	53.30	53.80	0	3,573	0.00%
2020/06/29	2	53.95	2	53.90	53.90	0	3,572	0.00%
2020/06/24	0	0.00	1	55.20	54.90	-1	3,583	-0.03%
2020/06/23	0	0.00	1	55.60	54.70	-1	3,628	-0.03%
2020/06/22	1	55.20	11	54.87	55.00	-10	3,655	-0.27%
2020/06/19	6	55.00	2	55.30	55.00	4	3,710	0.11%
2020/06/18	0	0.00	4	55.60	55.60	-4	3,736	-0.11%
2020/06/17	0	0.00	0.1	56.00	55.40	-0.1	3,750	0.00%
2020/06/16	0	0.00	2	56.10	56.00	-2	3,814	-0.05%
2020/06/12	3	54.87	1	55.20	55.40	2	3,913	0.05%
2020/06/11	3	57.53	24	57.71	56.20	-21	3,952	-0.53%
2020/06/10	2	58.45	1	58.40	58.40	1	3,988	0.03%
2020/06/09	1	59.10	2	59.20	58.50	-1	4,054	-0.02%
2020/06/08	6	58.78	8	58.78	59.00	-2	4,095	-0.05%
2020/06/05	25	58.97	18	59.03	58.90	7	4,081	0.17%
2020/06/04	6	57.93	19	58.62	58.10	-13	4,023	-0.32%
2020/06/02	18	56.28	0	0.00	55.80	18	3,911	0.46%
2020/06/01	3	56.13	7	56.36	56.10	-4	3,922	-0.10%
2020/05/28	2	54.65	1	54.90	54.30	1	3,969	0.03%
2020/05/27	0	0.00	1	56.00	55.50	-1	4,009	-0.02%
2020/05/26	2	56.00	0	0.00	54.90	2	4,076	0.05%
2020/05/25	1	54.50	1	53.00	55.30	0	4,121	0.00%
2020/05/22	3	55.13	3	55.23	54.30	0	4,210	0.00%
2020/05/21	1	56.00	3	56.10	55.90	-2	4,225	-0.05%
2020/05/20	7	56.30	21	56.72	55.80	-14	4,278	-0.33%
2020/05/19	3	55.53	1	55.80	55.80	2	4,295	0.05%
2020/05/18	1	55.50	2	54.55	54.20	-1	4,394	-0.02%
2020/05/15	1	56.00	2	56.40	55.60	-1	4,578	-0.02%
2020/05/14	1	56.30	1	56.10	56.10	0	4,569	0.00%
2020/05/13	1	56.90	0	0.00	58.40	1	4,561	0.02%
2020/05/12	0	0.00	1	57.90	57.90	-1	4,570	-0.02%
2020/05/11	1	58.10	11	58.12	58.20	-10	4,593	-0.22%
2020/05/08	9	58.04	16	57.74	57.50	-7	4,647	-0.15%
2020/05/07	4.2	58.45	4	58.78	58.70	0.2	4,641	0.00%
2020/05/06	6	58.62	3	58.90	58.40	3	4,650	0.06%
2020/05/05	15	59.83	11	59.79	59.00	4	4,665	0.09%
2020/05/04	8	58.16	5	58.08	58.40	3	4,627	0.06%
2020/04/30	30	60.67	37	59.91	59.80	-7	4,720	-0.15%
2020/04/29	8	57.88	3	58.17	58.30	5	4,621	0.11%
2020/04/28	8	57.70	2	58.05	57.50	6	4,640	0.13%
2020/04/27	4	57.95	5	57.80	57.50	-1	4,619	-0.02%
2020/04/24	4	56.50	8	57.16	56.50	-4	4,558	-0.09%
2020/04/23	3	56.73	3	57.80	56.50	0	4,548	0.00%
2020/04/22	28	56.76	31	56.36	57.20	-3	4,547	-0.07%
2020/04/21	3	56.80	1	57.00	54.80	2	4,497	0.04%
2020/04/20	11	56.58	8	56.84	56.90	3	4,586	0.07%
2020/04/17	15	56.87	11	56.76	55.70	4	4,595	0.09%
2020/04/16	22	57.38	23	57.44	57.00	-1	4,567	-0.02%
2020/04/15	15	54.92	18	55.83	56.90	-3	4,479	-0.07%
2020/04/14	0	0.00	4	51.70	51.80	-4	4,516	-0.09%
2020/04/13	7	51.10	3	51.50	50.20	4	4,737	0.08%
2020/04/10	35	52.33	20	52.76	51.80	15	4,886	0.31%
2020/04/09	11	52.40	14	52.28	51.60	-3	5,264	-0.06%
2020/04/08	13	48.28	14	48.86	50.70	-1	5,168	-0.02%
2020/04/07	10	46.10	10	45.88	46.10	0	5,205	0.00%
2020/04/06	1	42.95	1	43.10	43.60	0	5,481	0.00%
2020/04/01	0	0.00	3	41.95	42.50	-3	5,782	-0.05%
2020/03/31	2	42.58	2	42.40	42.00	0	6,199	0.00%
2020/03/30	0	0.00	1	40.80	42.00	-1	6,628	-0.02%
2020/03/27	2	43.53	3	42.63	41.80	-1	6,880	-0.01%
2020/03/26	2	41.03	1	41.95	42.05	1	6,853	0.01%
2020/03/25	2	42.65	2	42.70	42.00	0	6,947	0.00%
2020/03/24	3	40.28	2	40.18	40.35	1	6,946	0.01%
2020/03/20	0	0.00	1	36.75	38.65	-1	6,902	-0.01%
2020/03/19	0.5	35.15	2	35.15	35.15	-1.5	6,846	-0.02%
2020/03/18	7	41.53	16	41.24	39.05	-9	6,788	-0.13%
2020/03/17	15	42.45	6	43.05	41.00	9	6,745	0.13%
2020/03/16	6	46.28	5	47.03	43.80	1	6,691	0.01%
2020/03/13	13	46.39	3	46.73	47.20	10	6,648	0.15%
2020/03/12	9	54.02	7	53.16	51.30	2	6,626	0.03%
2020/03/11	8	58.28	7	57.74	56.70	1	6,598	0.02%
2020/03/10	3	56.53	3	58.27	58.90	0	6,611	0.00%
2020/03/09	4	58.85	5	58.18	57.40	-1	6,692	-0.01%
2020/03/06	1	60.50	2	60.20	60.20	-1	6,939	-0.01%
2020/03/04	11	59.90	8	59.73	60.20	3	6,922	0.04%
2020/03/03	4	62.28	3	61.67	61.10	1	6,896	0.01%
2020/03/02	1	60.70	3	61.33	61.50	-2	6,899	-0.03%
2020/02/27	12	61.82	16	61.14	60.60	-4	6,896	-0.06%
2020/02/26	13	65.30	6	65.25	64.60	7	6,821	0.10%
2020/02/25	4	66.95	6	66.63	66.70	-2	6,763	-0.03%
2020/02/24	10	65.76	4	65.95	66.10	6	6,677	0.09%
2020/02/21	3	67.20	3	66.80	66.70	0	6,655	0.00%
2020/02/20	8	67.51	9	67.31	67.00	-1	6,595	-0.02%
2020/02/19	32	67.45	20	67.35	67.60	12	6,554	0.18%
2020/02/18	16	67.16	21	67.45	68.00	-5	6,440	-0.08%
2020/02/17	2	64.70	2	65.15	64.80	0	6,253	0.00%
2020/02/14	3	65.17	5	65.00	65.20	-2	6,305	-0.03%
2020/02/13	2	65.40	2	65.00	64.40	0	6,280	0.00%
2020/02/12	2.2	65.14	1	65.40	65.50	1.2	6,278	0.02%
2020/02/11	2	65.65	4	65.35	65.20	-2	6,244	-0.03%
2020/02/10	2	63.80	3	62.87	64.00	-1	6,183	-0.02%
2020/02/07	3	64.57	5	64.24	63.60	-2	6,187	-0.03%
2020/02/06	3	64.73	2	64.80	64.50	1	6,158	0.02%
2020/02/05	7	64.76	7	64.76	64.00	0	6,112	0.00%
2020/02/04	8	63.73	11	64.50	65.20	-3	6,057	-0.05%
2020/02/03	5	58.10	9	56.39	60.50	-4	5,954	-0.07%
2020/01/31	3.2	61.95	5	62.10	61.30	-1.8	5,894	-0.03%
2020/01/30	5	62.72	5	62.82	62.40	0	5,865	0.00%
2020/01/20	10	69.98	27	69.81	69.30	-17	5,826	-0.29%
2020/01/17	3	70.53	3	69.87	69.70	0	5,830	0.00%
2020/01/16	8.2	70.40	10	70.69	70.20	-1.9	5,867	-0.03%
2020/01/15	7.1	69.99	7	70.09	69.40	0.1	5,798	0.00%
2020/01/14	17	70.31	13	70.43	70.50	4	5,765	0.07%
2020/01/13	13	67.52	14	67.36	68.30	-1	5,727	-0.02%
2020/01/10	8	68.41	15	68.67	68.30	-7	5,671	-0.12%
2020/01/09	29	69.84	27	70.16	68.70	2	5,628	0.04%
2020/01/08	39	68.75	35	67.73	68.90	4	5,564	0.07%
2020/01/07	11	69.33	16	68.03	67.00	-5	5,492	-0.09%
2020/01/06	28	72.61	23.1	72.98	72.50	4.9	5,285	0.09%
2020/01/03	117	74.08	104	73.88	72.00	13	5,151	0.25%	大買/大賣/
2020/01/02	28	70.79	31	71.23	70.60	-3	4,706	-0.06%
2019/12/31	34	71.69	35	71.71	71.10	-1	4,680	-0.02%
2019/12/30	49	71.84	33	71.89	72.10	16	4,579	0.35%
2019/12/27	48	69.08	62	68.94	69.70	-14	4,286	-0.33%
2019/12/26	69.2	68.63	45	68.43	66.90	24.2	4,099	0.59%
2019/12/25	54	65.64	57.1	65.65	67.60	-3.1	4,031	-0.08%
2019/12/24	27	62.54	27	62.65	62.60	0	3,940	0.00%
2019/12/23	2	60.60	3	60.30	60.50	-1	3,961	-0.03%
2019/12/20	13	61.41	20	61.26	60.70	-7	3,944	-0.18%
2019/12/19	15	60.39	8	60.18	60.40	7	3,818	0.18%
2019/12/17	1	59.40	8	59.24	59.10	-7	3,754	-0.19%
2019/12/16	1	59.00	0	0.00	59.50	1	3,745	0.03%
2019/12/11	0	0.00	1	59.50	59.40	-1	3,745	-0.03%
2019/12/10	1	59.90	3	59.53	59.30	-2	3,738	-0.05%
2019/12/09	4	61.25	15	60.55	60.40	-11	3,723	-0.30%
2019/12/06	2	60.75	6	60.38	60.40	-4	3,669	-0.11%
2019/12/05	2	60.25	3	60.33	60.00	-1	3,643	-0.03%
2019/12/04	20	60.83	8	60.64	60.00	12	3,623	0.33%
2019/12/03	21	60.00	23	60.94	60.50	-2	3,554	-0.06%
2019/11/29	2	56.70	0	0.00	56.70	2	3,289	0.06%
2019/11/28	1	57.90	0	0.00	57.20	1	3,378	0.03%
2019/11/27	8.1	57.95	11	57.77	58.10	-2.9	3,546	-0.08%
2019/11/26	1	57.50	2	57.20	57.20	-1	3,513	-0.03%
2019/11/25	0	0.00	6	55.12	55.60	-6	3,502	-0.17%
2019/11/22	0	0.00	1	55.10	55.00	-1	3,514	-0.03%
2019/11/21	4	54.20	2	54.55	54.70	2	3,549	0.06%
2019/11/20	6	55.73	0	0.00	55.40	6	3,538	0.17%
2019/11/15	1	56.50	0	0.00	56.80	1	3,554	0.03%
2019/11/14	2	56.60	1	56.90	56.60	1	3,565	0.03%
2019/11/13	3	59.00	10	57.57	57.20	-7	3,560	-0.20%
2019/11/12	0	0.00	1	55.90	55.90	-1	3,506	-0.03%
2019/11/11	3	54.87	0	0.00	54.70	3	3,513	0.09%
2019/11/08	2	57.40	0	0.00	57.30	2	3,494	0.06%
2019/11/06	2.1	58.80	2	59.40	58.80	0.1	3,506	0.00%
2019/11/05	0	0.00	1	58.90	58.70	-1	3,522	-0.03%
2019/11/04	0	0.00	1	59.00	58.70	-1	3,549	-0.03%
2019/11/01	8	58.76	2	58.80	58.70	6	3,585	0.17%
2019/10/31	7	60.27	5	60.90	59.90	2	3,564	0.06%
2019/10/30	3	60.47	4	60.40	60.20	-1	3,557	-0.03%
2019/10/29	1	60.40	2	60.95	59.80	-1	3,573	-0.03%
2019/10/28	2	61.35	2	61.00	60.90	0	3,698	0.00%
2019/10/25	2	61.60	3	61.63	61.30	-1	3,693	-0.03%
2019/10/24	5	62.02	12	62.10	62.00	-7	3,672	-0.19%
2019/10/23	5	60.94	2	60.55	60.80	3	3,605	0.08%
2019/10/22	3	60.93	3	60.97	60.70	0	3,608	0.00%
2019/10/21	18.2	61.64	18	61.33	61.50	0.2	3,595	0.01%
2019/10/18	2.1	59.80	0	0.00	59.70	2.1	3,504	0.06%
2019/10/16	7	59.77	12	59.75	59.40	-5	3,496	-0.14%
2019/10/15	8	61.86	5	62.20	61.20	3	3,445	0.09%
2019/10/14	3.1	61.00	4	61.13	60.90	-0.9	3,342	-0.03%
2019/10/09	1	60.60	5	60.38	60.80	-4	3,319	-0.12%
2019/10/08	6	60.55	4	59.93	59.80	2	3,280	0.06%
2019/10/07	0	0.00	16	61.06	60.50	-16	3,234	-0.49%
2019/10/04	21	60.33	7	60.87	60.40	14	3,199	0.44%
2019/10/03	17.1	59.83	9	59.96	60.30	8.1	3,164	0.26%
2019/10/02	8	60.65	6	60.98	60.80	2	3,158	0.06%
2019/10/01	34	62.40	30	62.27	61.70	4	3,055	0.13%
2019/09/27	37	58.76	42	59.08	59.70	-5	2,837	-0.18%
2019/09/26	30	56.86	26	57.09	56.80	4	2,554	0.16%
2019/09/25	3	54.37	3	54.57	53.90	0	2,294	0.00%
2019/09/24	2	54.55	0	0.00	54.50	2	2,353	0.08%
2019/09/23	0	0.00	1	54.90	54.90	-1	2,358	-0.04%
2019/09/20	0	0.00	1	54.80	54.40	-1	2,380	-0.04%
2019/09/19	0	0.00	2	54.50	54.30	-2	2,388	-0.08%
2019/09/17	4	55.73	8	55.50	54.80	-4	2,495	-0.16%
2019/09/12	3	54.43	5	54.96	54.40	-2	2,709	-0.07%
2019/09/11	1	53.60	4	53.95	54.30	-3	2,733	-0.11%
2019/09/10	2	53.50	5	53.34	53.50	-3	2,749	-0.11%
2019/09/09	3	53.77	2	54.00	53.60	1	2,785	0.04%
2019/09/06	6	54.43	6	54.87	54.40	0	2,813	0.00%
2019/09/05	2	55.85	2	56.90	55.40	0	2,799	0.00%
2019/09/04	5	55.08	0	0.00	55.00	5	2,758	0.18%
2019/09/03	9	55.13	7	54.80	54.90	2	2,772	0.07%
2019/09/02	17	55.76	8	55.83	55.70	9	2,768	0.33%
2019/08/30	21	54.19	35	55.13	55.50	-14	2,728	-0.51%
2019/08/28	8	50.80	1	51.50	51.00	7	2,681	0.26%
2019/08/27	1	51.20	0	0.00	49.95	1	2,687	0.04%
2019/08/26	5	50.54	2	50.65	50.40	3	2,699	0.11%
2019/08/19	7	54.74	3	54.90	54.90	4	2,962	0.14%
2019/08/14	2	54.80	9	54.40	53.90	-7	3,327	-0.21%
2019/08/13	1	54.10	3	54.20	54.10	-2	3,330	-0.06%
2019/08/08	6	54.80	4	54.65	54.80	2	3,355	0.06%
2019/08/07	4	55.50	71	54.61	54.10	-67	3,384	-1.98%
2019/08/06	5	55.52	3	56.67	56.70	2	3,379	0.06%
2019/08/05	7	60.79	2	60.60	58.70	5	3,380	0.15%
2019/08/02	0	0.00	30	61.50	61.50	-30	3,378	-0.89%
2019/08/01	7	63.20	37	62.94	63.00	-30	3,399	-0.88%
2019/07/31	14	63.40	15	63.09	62.80	-1	3,433	-0.03%
2019/07/30	20	64.57	19	63.80	63.30	1	3,413	0.03%
2019/07/29	1	61.70	0	0.00	61.50	1	3,285	0.03%
2019/07/26	2	62.05	2	62.15	62.00	0	3,304	0.00%
2019/07/25	1	61.60	2	61.80	62.00	-1	3,310	-0.03%
2019/07/24	3	62.13	28	61.86	61.70	-25	3,357	-0.74%
2019/07/23	7	60.89	0	0.00	61.10	7	3,424	0.20%
2019/07/22	7	60.43	1	60.70	60.20	6	3,426	0.18%
2019/07/19	2	61.30	0	0.00	61.20	2	3,447	0.06%
2019/07/18	4	61.08	3	61.67	61.00	1	3,461	0.03%
2019/07/17	4	62.45	2	63.05	62.40	2	3,486	0.06%
2019/07/16	2	63.35	2	63.10	63.10	0	3,515	0.00%
2019/07/15	1	62.00	4	62.65	62.70	-3	3,559	-0.08%
2019/07/11	2	63.60	0	0.00	63.30	2	3,844	0.05%
2019/07/10	9	63.56	1	63.90	63.70	8	3,869	0.21%
2019/07/09	6	67.38	5	67.40	67.10	1	3,870	0.03%
2019/07/08	3	68.90	11	68.55	68.30	-8	3,891	-0.21%
2019/07/05	2	70.40	0	0.00	70.30	2	4,010	0.05%
2019/07/04	24	70.05	8	70.45	70.10	16	4,133	0.39%
2019/07/03	0	0.00	3	68.50	68.10	-3	4,279	-0.07%
2019/07/02	3	67.73	2	67.65	67.70	1	4,259	0.02%
2019/07/01	3	67.77	6	67.50	67.80	-3	4,317	-0.07%
2019/06/28	3	66.43	2	66.85	66.50	1	4,294	0.02%
2019/06/27	5	66.74	4	66.65	66.60	1	4,358	0.02%
2019/06/26	0	0.00	2	66.80	66.60	-2	4,468	-0.04%
2019/06/25	9	67.44	2	66.50	66.30	7	4,476	0.16%
2019/06/24	5	67.22	11	67.50	67.60	-6	4,471	-0.13%
2019/06/21	2	66.20	2	65.85	66.00	0	4,425	0.00%
2019/06/20	19	66.89	28	66.58	66.50	-9	4,435	-0.20%
2019/06/19	1	64.50	8	64.30	64.50	-7	4,492	-0.16%
2019/06/18	4	64.50	6	64.45	63.60	-2	4,496	-0.04%
2019/06/17	2	64.45	2	64.50	64.90	0	4,512	0.00%
2019/06/14	7	63.86	3	63.50	63.50	4	4,501	0.09%
2019/06/13	5	62.78	7	62.49	62.40	-2	4,489	-0.04%
2019/06/12	4	63.03	4	63.03	62.90	0	4,576	0.00%
2019/06/11	4	62.90	4	62.68	63.40	0	4,600	0.00%
2019/06/10	5	62.66	4	62.83	62.90	1	4,604	0.02%
2019/06/06	6.1	61.74	20	61.88	61.80	-13.9	4,652	-0.30%
2019/06/05	2	64.50	3	64.93	64.10	-1	4,644	-0.02%
2019/06/04	27	65.37	11	65.19	65.10	16	4,667	0.34%
2019/06/03	2	63.25	3	64.40	64.40	-1	4,618	-0.02%
2019/05/31	20	63.98	14	64.18	63.80	6	4,631	0.13%
2019/05/30	7	63.40	4	63.78	63.90	3	4,632	0.06%
2019/05/29	8	63.46	9	63.11	63.50	-1	4,663	-0.02%
2019/05/28	8	62.95	6	63.82	62.70	2	4,810	0.04%
2019/05/27	17	65.97	25	65.92	65.20	-8	4,898	-0.16%
2019/05/23	11	64.13	13	64.98	64.10	-2	5,218	-0.04%
2019/05/22	26	67.01	16	66.60	65.90	10	5,268	0.19%
2019/05/21	20	65.06	20	64.86	66.00	0	5,385	0.00%
2019/05/20	1	61.40	7	61.90	61.40	-6	5,363	-0.11%
2019/05/16	9	63.07	5	62.08	61.40	4	5,849	0.07%
2019/05/15	5	62.48	4	61.80	63.50	1	6,244	0.02%
2019/05/14	11	59.16	5	59.42	60.40	6	6,722	0.09%
2019/05/13	1	62.10	28	60.98	60.10	-27	6,998	-0.39%
2019/05/09	8	64.33	3	63.87	63.60	5	6,969	0.07%
2019/05/08	6	66.47	8	66.30	66.20	-2	6,954	-0.03%
2019/05/07	0.1	68.80	1	69.60	68.80	-0.9	6,982	-0.01%
2019/05/06	2	69.00	1	69.50	68.20	1	7,101	0.01%
2019/05/03	4	70.28	5	70.42	71.00	-1	7,100	-0.01%
2019/05/02	1	69.50	2	69.80	70.00	-1	7,104	-0.01%
2019/04/30	17	69.23	16	68.35	69.70	1	7,143	0.01%
2019/04/29	20	69.10	35	69.01	69.00	-15	7,263	-0.21%
2019/04/26	4	72.30	3	72.27	72.20	1	7,232	0.01%
2019/04/25	4	72.00	5	72.40	72.90	-1	7,294	-0.01%
2019/04/24	6	73.37	2	73.25	73.20	4	7,325	0.05%
2019/04/23	12	73.68	13	73.78	73.60	-1	7,418	-0.01%
2019/04/22	11	75.49	11	76.45	75.70	0	7,419	0.00%
2019/04/19	23	75.90	4	76.30	76.00	19	7,626	0.25%
2019/04/18	17	77.43	10	77.18	75.60	7	7,724	0.09%
2019/04/17	9	77.38	24	77.51	76.80	-15	7,822	-0.19%
2019/04/16	2	76.10	9	75.69	75.70	-7	7,674	-0.09%
2019/04/15	4	75.88	8	75.71	75.60	-4	7,676	-0.05%
2019/04/12	24	76.16	12	76.67	75.00	12	7,733	0.16%
2019/04/11	39	77.71	13	78.12	76.60	26	7,723	0.34%
2019/04/10	20	77.50	16	77.96	76.80	4	7,584	0.05%
2019/04/09	29	77.42	25	77.29	76.60	4	7,474	0.05%
2019/04/08	7	74.60	1	75.10	73.60	6	7,278	0.08%
2019/04/03	5	73.64	15	74.06	74.40	-10	7,305	-0.14%
2019/04/02	16	73.36	18	73.16	72.60	-2	7,269	-0.03%
2019/04/01	10	73.59	8	72.69	73.20	2	7,294	0.03%
2019/03/29	25	74.67	18	74.65	74.00	7	7,264	0.10%
2019/03/28	8	72.98	7	73.13	73.10	1	7,276	0.01%
2019/03/27	3	72.77	10	73.14	73.40	-7	7,382	-0.09%
2019/03/26	12	72.58	5	73.02	72.30	7	7,429	0.09%
2019/03/25	16	72.59	4	72.85	72.00	12	7,489	0.16%
2019/03/22	12	74.85	26	74.87	74.70	-14	7,512	-0.19%
2019/03/21	6	72.55	25	72.40	72.80	-19	7,397	-0.26%
2019/03/20	2	72.10	3	71.97	72.30	-1	7,516	-0.01%
2019/03/19	4	72.00	1	71.30	71.30	3	7,632	0.04%
2019/03/18	6	71.87	1	71.70	71.90	5	7,771	0.06%
2019/03/15	7	72.50	19	72.73	71.60	-12	7,938	-0.15%
2019/03/14	14	71.18	4	71.98	71.00	10	8,057	0.12%
2019/03/13	9	71.86	4	71.73	71.90	5	8,353	0.06%
2019/03/12	8	72.09	8	71.81	71.70	0	8,516	0.00%
2019/03/11	13	70.85	14	70.19	71.50	-1	8,893	-0.01%
2019/03/08	23	69.07	36	69.14	69.60	-13	8,968	-0.14%
2019/03/07	38	70.59	26	70.62	70.50	12	9,192	0.13%
2019/03/06	15	72.90	16	73.37	72.40	-1	9,738	-0.01%
2019/03/05	30	72.48	19	72.70	72.20	11	10,232	0.11%
2019/03/04	15	72.27	16	72.48	73.60	-1	10,311	-0.01%
2019/02/27	57	73.21	37	73.24	71.80	20	10,333	0.19%
2019/02/26	21	77.40	29	77.16	76.30	-8	10,247	-0.08%
2019/02/25	39	77.30	22	77.75	76.50	17	10,412	0.16%
2019/02/22	49	78.97	42	78.54	77.10	7	10,600	0.07%
2019/02/21	30	76.35	37	76.64	78.10	-7	10,469	-0.07%
2019/02/20	31	78.08	27	77.62	76.70	4	10,503	0.04%
2019/02/19	32	76.86	28	76.94	76.10	4	10,694	0.04%
2019/02/18	46	77.33	41.3	76.96	76.60	4.7	10,690	0.04%
2019/02/15	22	74.12	24	74.18	73.60	-2	10,588	-0.02%
2019/02/14	49	77.02	39	76.46	76.40	10	10,592	0.09%
2019/02/13	47	73.40	59	74.70	75.90	-12	10,412	-0.12%
2019/02/12	30	66.38	51	66.61	69.00	-21	10,240	-0.21%
2019/02/11	9	62.52	0	0.00	62.80	9	10,454	0.09%
2019/01/30	5	62.22	7	62.17	61.90	-2	10,752	-0.02%
2019/01/29	8	61.88	3	62.07	62.10	5	11,015	0.05%
2019/01/28	29	63.97	7	64.30	62.80	22	11,318	0.19%
2019/01/25	11.2	63.90	18	63.67	63.30	-6.8	11,926	-0.06%
2019/01/24	15	62.39	13	62.32	62.00	2	12,113	0.02%
2019/01/23	5	62.30	9	62.21	62.50	-4	12,250	-0.03%
2019/01/22	8	62.86	8	63.05	62.60	0	12,402	0.00%
2019/01/21	37	64.13	27	64.30	63.70	10	12,520	0.08%
2019/01/18	12	61.83	19	61.95	62.20	-7	12,571	-0.06%
2019/01/17	7	62.06	9	62.51	61.20	-2	12,676	-0.02%
2019/01/16	9	62.04	5	62.06	61.80	4	12,751	0.03%
2019/01/15	29	61.96	30	62.11	61.90	-1	12,833	-0.01%
2019/01/14	8	60.79	13	60.98	60.80	-5	12,870	-0.04%
2019/01/11	53	62.66	48	62.14	61.00	5	13,041	0.04%
2019/01/10	104	60.57	44	60.61	60.60	60	12,973	0.46%	大買/
2019/01/09	43	60.05	113	62.08	61.90	-70	13,042	-0.54%	大賣/
2019/01/08	2	56.85	1	57.10	57.30	1	13,120	0.01%
2019/01/07	25.1	56.49	25	56.61	56.60	0.1	13,515	0.00%
2019/01/04	20	55.16	13	54.95	54.90	7	13,604	0.05%
2019/01/03	32	58.52	23	57.92	57.10	9	13,685	0.07%
2019/01/02	11	59.69	11	59.47	59.00	0	13,958	0.00%
2018/12/28	40	60.43	32	60.26	59.90	8	14,233	0.06%
2018/12/27	18	60.96	23	61.28	60.50	-5	14,413	-0.03%
2018/12/26	35	60.91	19	60.74	59.00	16	14,462	0.11%
2018/12/25	45	60.10	22	60.22	60.10	23	14,485	0.16%
2018/12/24	7	61.76	19	61.81	62.10	-12	14,527	-0.08%
2018/12/22	3	61.97	8	61.80	61.30	-5	14,512	-0.03%
2018/12/21	22	60.13	28	60.66	63.00	-6	14,582	-0.04%
2018/12/20	44	60.84	99	61.86	60.00	-55	14,517	-0.38%
2018/12/19	16	64.38	15	64.24	63.60	1	14,507	0.01%
2018/12/18	18	64.03	29	64.18	63.90	-11	14,503	-0.08%
2018/12/17	27	66.13	29	66.10	65.60	-2	14,519	-0.01%
2018/12/14	36	65.21	26	65.15	65.50	10	14,576	0.07%
2018/12/13	36	66.75	10	66.96	67.10	26	14,561	0.18%
2018/12/12	30	68.77	43	68.69	68.80	-13	14,521	-0.09%
2018/12/11	29.1	67.78	24	67.47	66.70	5.1	14,434	0.04%
2018/12/10	78	66.43	41	66.10	67.20	37	14,491	0.26%
2018/12/07	42	69.37	47	69.45	69.70	-5	14,415	-0.03%
2018/12/06	63	68.63	28	70.36	67.30	35	14,448	0.24%
2018/12/05	35	73.42	35	73.22	73.00	0	14,263	0.00%
2018/12/04	53	77.16	45	77.37	75.50	8	14,275	0.06%
2018/12/03	9	73.93	29	74.90	76.40	-20	14,102	-0.14%
2018/11/30	38	69.35	30	69.52	69.50	8	14,155	0.06%
2018/11/29	119	67.81	107	68.04	68.10	12	14,093	0.09%	大買/大賣/
2018/11/28	59	62.94	97	63.91	65.30	-38	13,716	-0.28%
2018/11/27	36.1	59.01	31	59.33	59.40	5.1	13,348	0.04%
2018/11/26	13	58.74	13	58.48	58.60	0	13,347	0.00%
2018/11/23	18	57.64	34	57.44	57.80	-16	13,458	-0.12%
2018/11/22	51	59.96	60	59.15	57.00	-9	13,528	-0.07%
2018/11/21	51	58.61	34	59.00	59.40	17	13,579	0.13%
2018/11/20	46	57.96	32	57.78	57.30	14	13,537	0.10%
2018/11/19	7	57.43	8	57.28	57.10	-1	13,560	-0.01%
2018/11/16	81	57.76	65	57.36	56.40	16	13,824	0.12%
2018/11/15	25.2	54.76	24	54.60	55.00	1.2	13,509	0.01%
2018/11/14	33	55.23	47	54.91	54.00	-14	13,510	-0.10%
2018/11/13	51	54.40	29	54.19	55.10	22	13,492	0.16%
2018/11/12	70	55.55	62	55.62	55.60	8	13,591	0.06%
2018/11/09	52	57.04	80	57.14	57.70	-28	13,746	-0.20%
2018/11/08	87	59.20	69	58.51	56.20	18	13,654	0.13%
2018/11/07	78	55.48	85	55.57	58.80	-7	13,455	-0.05%
2018/11/06	68	55.59	36	55.89	53.50	32	13,424	0.24%
2018/11/05	29	57.09	64	56.46	58.00	-35	13,464	-0.26%
2018/11/02	96	57.27	66	58.64	56.40	30	13,495	0.22%
2018/11/01	43	51.91	27	52.97	54.60	16	13,223	0.12%
2018/10/31	31	48.23	56	48.54	49.65	-25	13,172	-0.19%
2018/10/30	43	45.47	31	45.77	45.15	12	13,202	0.09%
2018/10/29	24	49.19	21	48.90	48.30	3	13,405	0.02%
2018/10/26	52	49.04	67	49.03	49.05	-15	13,523	-0.11%
2018/10/25	26	49.17	23	49.33	47.80	3	13,503	0.02%
2018/10/24	52	54.01	63	54.02	53.00	-11	13,826	-0.08%
2018/10/23	31	56.94	9	56.57	54.70	22	13,862	0.16%
2018/10/22	22	57.58	25	57.74	58.40	-3	13,929	-0.02%
2018/10/19	31	55.33	29	55.17	57.90	2	14,209	0.01%
2018/10/18	15	57.79	20	57.87	58.00	-5	14,162	-0.04%
2018/10/17	22	58.34	24	57.76	56.90	-2	14,390	-0.01%
2018/10/16	47	57.60	36	57.54	57.80	11	14,596	0.08%
2018/10/15	110	57.87	51	57.76	57.80	59	14,590	0.40%	大買/
2018/10/12	3	52.67	14	54.39	54.90	-11	14,413	-0.08%
2018/10/11	18	50.80	20	50.77	49.95	-2	14,518	-0.01%
2018/10/09	49	55.29	49	55.40	55.50	0	14,567	0.00%
2018/10/08	62	58.64	59	57.78	56.10	3	14,440	0.02%
2018/10/05	26	63.74	18	65.02	61.90	8	14,459	0.06%
2018/10/04	24	69.62	24	69.62	68.70	0	14,508	0.00%
2018/10/03	25	74.78	21	74.30	70.00	4	14,560	0.03%
2018/10/02	14	77.46	16	77.47	75.80	-2	14,654	-0.01%
2018/10/01	15	76.39	12	76.61	76.30	3	14,752	0.02%
2018/09/28	22	77.65	20	77.87	76.50	2	15,013	0.01%
2018/09/27	17	79.44	18	79.54	77.70	-1	15,134	-0.01%
2018/09/26	17	80.84	15	80.66	80.30	2	15,307	0.01%
2018/09/25	18	79.29	17	79.45	79.60	1	15,622	0.01%
2018/09/21	19	79.25	14	79.16	79.90	5	15,790	0.03%
2018/09/20	32	78.63	30	78.20	77.40	2	15,855	0.01%
2018/09/19	15	80.69	16	81.06	78.00	-1	15,957	-0.01%
2018/09/18	20	81.23	15	80.73	80.30	5	15,856	0.03%
2018/09/17	19	84.01	16	83.98	83.60	3	15,751	0.02%
2018/09/14	24	83.59	33	83.89	84.40	-9	15,694	-0.06%
2018/09/13	33	82.84	42	82.98	80.50	-9	15,481	-0.06%
2018/09/12	51	81.81	46	81.72	81.80	5	15,370	0.03%
2018/09/11	42	89.05	47	88.73	86.60	-5	15,159	-0.03%
2018/09/10	65	88.23	66	88.64	88.40	-1	15,010	-0.01%
2018/09/07	54	88.00	53	88.11	88.60	1	14,819	0.01%
2018/09/06	35	92.61	28	92.90	91.00	7	14,583	0.05%
2018/09/05	23	94.76	28	94.85	93.50	-5	14,461	-0.03%
2018/09/04	29	92.37	33	92.74	93.50	-4	14,730	-0.03%
2018/09/03	33	92.35	25	92.76	90.80	8	14,981	0.05%
2018/08/31	19	97.72	13	97.65	97.50	6	15,276	0.04%
2018/08/30	35	98.56	30	98.21	98.80	5	15,272	0.03%
2018/08/29	46	96.86	51	97.07	97.20	-5	15,241	-0.03%
2018/08/28	53	97.14	61	96.66	96.00	-8	15,145	-0.05%
2018/08/27	23	92.72	29	93.64	95.80	-6	14,889	-0.04%
2018/08/24	37	87.15	55	87.12	87.10	-18	14,728	-0.12%
2018/08/23	72	86.62	76	87.57	85.00	-4	14,686	-0.03%
2018/08/22	38	92.61	28	92.04	91.80	10	14,458	0.07%
2018/08/21	29	95.16	31	94.98	94.50	-2	14,496	-0.01%
2018/08/20	24	94.59	18	94.77	96.00	6	14,706	0.04%
2018/08/17	45	98.10	65	96.74	93.20	-20	14,600	-0.14%
2018/08/16	61	98.54	49	97.90	96.50	12	14,343	0.08%
2018/08/15	64	94.76	61	94.52	93.70	3	14,006	0.02%
2018/08/14	90	95.05	94	94.43	99.10	-4	13,826	-0.03%
2018/08/13	74	95.40	59	96.57	91.40	15	13,564	0.11%
2018/08/10	51	106.99	56	105.36	101.50	-5	13,345	-0.04%
2018/08/09	59	111.18	51	111.58	111.00	8	13,078	0.06%
2018/08/08	90	116.82	82	114.65	111.00	8	12,792	0.06%
2018/08/07	44	110.26	47	110.13	116.50	-3	12,515	-0.02%
2018/08/06	35	108.36	36	107.75	106.00	-1	12,378	-0.01%
2018/08/03	29	105.76	33	106.61	108.50	-4	12,942	-0.03%
2018/08/02	40	105.76	39	104.72	104.50	1	13,054	0.01%
2018/08/01	27	113.04	44	113.60	112.00	-17	13,076	-0.13%
2018/07/31	101	111.80	77	111.59	113.50	24	13,251	0.18%	大買/
2018/07/30	24	117.10	15	117.93	112.50	9	13,021	0.07%
2018/07/27	25	125.78	38	125.57	125.00	-13	13,037	-0.10%
2018/07/26	62	121.73	47	122.05	125.00	15	12,983	0.12%
2018/07/25	29	114.45	27	114.72	116.00	2	12,712	0.02%
2018/07/24	36	112.88	31	113.39	114.50	5	12,613	0.04%
2018/07/23	58	107.97	64	107.64	112.00	-6	12,326	-0.05%
2018/07/20	35	109.81	33	109.58	102.00	2	11,957	0.02%
2018/07/19	35	113.20	39	113.50	113.00	-4	11,726	-0.03%
2018/07/18	47	122.73	32	119.92	114.50	15	11,576	0.13%
2018/07/17	46	125.87	45	125.21	126.00	1	11,432	0.01%
2018/07/16	35	133.64	22	133.68	129.00	13	11,294	0.12%
2018/07/13	67	143.17	76.2	142.42	137.00	-9.2	11,314	-0.08%
2018/07/12	20	133.15	26	135.27	141.50	-6	11,102	-0.05%
2018/07/11	22	132.02	20	132.95	129.00	2	11,253	0.02%
2018/07/10	9	130.94	11	132.64	137.00	-2	11,309	-0.02%
2018/07/09	19	129.71	16	130.25	127.00	3	11,156	0.03%
2018/07/06	31	128.29	22	129.36	124.00	9	11,024	0.08%
2018/07/05	19	133.24	17	134.09	127.00	2	10,757	0.02%
2018/07/04	26	132.92	42	132.24	135.50	-16	10,634	-0.15%
2018/07/03	42.2	136.05	27	136.80	135.00	15.2	10,392	0.15%
2018/07/02	8	126.31	15	128.07	130.00	-7	9,974	-0.07%
2018/06/29	20	118.25	24	119.75	118.50	-4	9,761	-0.04%
2018/06/28	32	116.02	27	118.04	113.50	5	9,638	0.05%
2018/06/27	1	114.00	0	0.00	113.50	1	9,556	0.01%
2018/06/26	0	0.00	1	105.50	108.50	-1	9,576	-0.01%
2018/06/22	0	0.00	2	98.40	99.00	-2	9,813	-0.02%
2018/06/21	0	0.00	3	98.10	98.40	-3	9,867	-0.03%
2018/06/20	2	97.70	0	0.00	98.00	2	10,072	0.02%
2018/06/15	2	109.00	1	106.50	111.00	1	10,374	0.01%
2018/06/14	0	0.00	4	104.50	111.50	-4	10,494	-0.04%
2018/06/12	81	122.86	55	123.52	117.50	26	10,462	0.25%
2018/06/11	75	116.80	42	117.08	121.50	33	10,078	0.33%
2018/06/08	22	106.23	22.1	107.61	110.50	-0.1	9,620	0.00%
2018/06/07	0	0.00	11	100.32	100.50	-11	9,151	-0.12%
2018/06/06	17	88.90	20	90.05	91.40	-3	9,048	-0.03%
2018/06/05	11	84.58	12	83.53	83.10	-1	8,885	-0.01%
2018/06/04	10	83.31	15	83.40	83.80	-5	8,791	-0.06%
2018/06/01	11	81.56	14	81.87	81.60	-3	8,678	-0.03%
2018/05/31	23.1	82.26	15	82.92	80.50	8.1	8,610	0.09%
2018/05/30	12	84.20	4	84.30	82.90	8	8,463	0.09%
2018/05/29	15	88.46	18	89.11	87.50	-3	8,294	-0.04%
2018/05/28	41	87.52	32	88.34	88.30	9	8,104	0.11%
2018/05/25	0	0.00	7	81.50	83.20	-7	7,759	-0.09%
2018/05/24	1	77.90	3	78.33	77.80	-2	7,697	-0.03%
2018/05/23	8	74.38	3	76.50	76.00	5	7,684	0.07%
2018/05/22	2	81.00	8	80.36	81.00	-6	7,632	-0.08%
2018/05/21	1	75.00	10	74.15	79.20	-9	7,568	-0.12%
2018/05/18	14	71.48	5	73.76	72.00	9	7,525	0.12%
2018/05/17	16	72.59	0	0.00	71.60	16	7,472	0.21%
2018/05/16	1	79.00	5	80.90	79.50	-4	7,454	-0.05%
2018/05/15	4	83.40	18	82.03	83.00	-14	7,414	-0.19%
2018/05/14	4	81.20	5	82.56	82.50	-1	7,340	-0.01%
2018/05/11	68	83.65	61	81.34	78.10	7	7,240	0.10%
2018/05/10	101	79.75	131	80.18	81.90	-30	6,556	-0.46%	大買/大賣/
2018/05/09	30	70.95	27	71.71	74.50	3	6,089	0.05%
2018/05/08	49	66.19	34	66.69	67.80	15	5,792	0.26%
2018/05/07	52	62.64	54	63.28	64.90	-2	5,424	-0.04%
2018/05/04	37	59.89	57	59.87	59.00	-20	5,194	-0.38%
2018/05/03	8	56.60	7	56.51	58.30	1	5,012	0.02%
2018/05/02	27	56.81	26	56.86	58.10	1	4,902	0.02%
2018/04/30	14	53.41	8	53.23	53.10	6	4,896	0.12%
2018/04/27	5	54.16	8	54.09	55.60	-3	4,914	-0.06%
2018/04/26	4	53.13	5	51.38	51.00	-1	4,957	-0.02%
2018/04/25	2	52.10	1	52.80	52.40	1	4,934	0.02%
2018/04/24	8	55.04	4	55.38	53.80	4	4,885	0.08%
2018/04/23	6	58.67	7	58.29	58.00	-1	4,803	-0.02%
2018/04/20	17	57.88	14	57.28	57.10	3	4,745	0.06%
2018/04/19	22	59.78	28	59.95	58.60	-6	4,687	-0.13%
2018/04/18	20	57.28	15	57.46	57.80	5	4,472	0.11%
2018/04/17	37	59.10	43	57.07	56.70	-6	4,396	-0.14%
2018/04/16	61	55.45	31	56.95	58.00	30	4,006	0.75%
2018/04/13	1	54.20	1	53.00	52.80	0	3,838	0.00%
2018/04/12	2	53.80	7	53.21	52.80	-5	3,967	-0.13%
2018/04/11	11	53.80	10	52.70	52.50	1	4,005	0.02%
2018/04/10	15	53.92	21	54.32	53.40	-6	4,108	-0.15%
2018/04/09	0	0.00	1	51.30	51.00	-1	4,150	-0.02%
2018/04/03	4	50.70	10	50.68	52.00	-6	4,158	-0.14%
2018/04/02	14	51.44	8	51.29	51.20	6	4,176	0.14%
2018/03/31	8	50.89	1	51.40	51.00	7	4,171	0.17%
2018/03/30	23	54.36	18	53.33	51.60	5	4,201	0.12%
2018/03/29	2	52.85	2	53.40	52.80	0	4,121	0.00%
2018/03/28	7	53.51	7	53.01	52.80	0	4,244	0.00%
2018/03/27	18	52.36	19	52.87	54.70	-1	4,394	-0.02%
2018/03/26	8	50.32	7	50.13	50.00	1	4,284	0.02%
2018/03/23	15	50.75	52	50.84	50.40	-37	4,280	-0.86%
2018/03/22	47	50.85	24	51.11	51.00	23	4,205	0.55%
2018/03/21	30	46.28	18	47.02	48.10	12	4,166	0.29%
2018/03/20	8	46.47	8	45.91	45.05	0	4,033	0.00%
2018/03/19	1	44.75	1	44.60	44.90	0	3,944	0.00%
2018/03/16	1	45.30	5	44.56	44.30	-4	3,940	-0.10%
2018/03/15	4	44.89	24	44.51	45.50	-20	3,915	-0.51%
2018/03/14	2	42.88	2	42.83	42.75	0	3,848	0.00%
2018/03/12	1	42.95	0	0.00	42.70	1	3,876	0.03%
2018/03/09	6	42.72	0	0.00	42.50	6	3,900	0.15%
2018/03/08	3	42.73	1	43.25	43.20	2	3,919	0.05%
2018/03/07	6	42.73	3	43.13	42.70	3	3,925	0.08%
2018/03/06	12	43.46	5	43.39	42.75	7	3,992	0.18%
2018/03/05	10	44.44	16	44.78	43.65	-6	4,016	-0.15%
2018/03/02	1	42.90	4	43.41	43.65	-3	4,049	-0.07%
2018/03/01	0	0.00	4	43.33	43.30	-4	4,194	-0.10%
2018/02/27	8	43.19	1	43.45	42.90	7	4,388	0.16%
2018/02/26	9	43.41	2	43.75	43.50	7	4,529	0.15%
2018/02/23	5	44.95	5	43.15	43.15	0	4,519	0.00%
2018/02/22	1	43.60	1	43.95	43.85	0	4,563	0.00%
2018/02/12	5	41.55	3	42.00	42.00	2	4,573	0.04%
2018/02/09	3	40.33	8	39.47	40.50	-5	4,606	-0.11%
2018/02/08	5	41.52	5	40.32	41.60	0	4,675	0.00%
2018/02/07	3	42.30	1	42.50	42.00	2	4,637	0.04%
2018/02/06	4	40.56	10	41.66	40.30	-6	4,610	-0.13%
2018/02/05	5	43.29	8	43.93	44.70	-3	4,547	-0.07%
2018/02/02	5	45.21	1	45.10	45.10	4	4,535	0.09%
2018/01/31	5	43.41	5	43.97	44.00	0	4,489	0.00%
2018/01/30	12	43.77	8	43.88	43.90	4	4,491	0.09%
2018/01/29	6	43.50	13	44.39	44.95	-7	4,479	-0.16%
2018/01/26	6	43.23	3	43.65	43.30	3	4,482	0.07%
2018/01/25	2	45.85	0	0.00	44.30	2	4,479	0.04%
2018/01/24	4	45.30	10	45.53	45.75	-6	4,462	-0.13%
2018/01/23	9	45.39	3	45.25	44.95	6	4,327	0.14%
2018/01/22	7	45.12	5	45.03	45.95	2	4,281	0.05%
2018/01/19	2	42.58	3	42.32	43.80	-1	4,164	-0.02%
2018/01/18	1	42.10	6	41.87	41.60	-5	4,152	-0.12%
2018/01/17	4	41.58	1	41.40	41.45	3	4,178	0.07%
2018/01/16	2	42.00	5	42.51	42.40	-3	4,167	-0.07%
2018/01/12	2	42.70	0	0.00	42.40	2	4,154	0.05%
2018/01/11	3	42.23	2	43.60	42.50	1	4,154	0.02%
2018/01/10	9	43.04	4	42.79	42.95	5	4,151	0.12%
2018/01/09	12	43.33	12	43.49	43.80	0	4,210	0.00%
2018/01/08	12	44.77	39	44.78	44.70	-27	4,152	-0.65%
2018/01/05	3	41.32	7.9	42.24	43.40	-4.9	4,013	-0.12%
2018/01/04	0	0.00	1	41.50	41.55	-1	3,936	-0.03%
2018/01/03	24	41.17	10	40.49	40.85	14	3,841	0.36%
2018/01/02	3	38.17	0	0.00	38.65	3	3,734	0.08%