台半 (5425)-統一-新台中券商分點個股進出

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

台半

(5425)

可現股當沖

股價
72.0
漲跌
▲1.9
漲幅
+2.71%
成交量
1,413張
產業
上櫃半導體類股
1075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

台半 (5425)籌碼相關－統一-新台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新台中券商分點個股進出
統一-新台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	5	71.66	72.00	-5	2,611	-0.19%
2024/04/26	5	70.32	0	0.00	70.10	5	2,621	0.19%
2024/04/25	1	70.00	1	70.80	71.00	0	2,640	0.00%
2024/04/24	0	0.00	13	70.11	71.40	-13	2,699	-0.48%
2024/04/23	2	68.25	1	68.10	68.40	1	2,873	0.03%
2024/04/22	2	69.50	0	0.00	68.80	2	2,914	0.07%
2024/04/19	6	73.20	4	73.05	71.10	2	2,935	0.07%
2024/04/18	1	74.70	1	76.00	74.90	0	2,947	0.00%
2024/04/17	1	74.50	3	74.87	74.60	-2	2,992	-0.07%
2024/04/16	15	75.04	2	74.00	74.00	13	3,018	0.43%
2024/04/15	9	78.59	3	78.90	77.50	6	3,006	0.20%
2024/04/12	0	0.00	7	79.40	80.80	-7	2,970	-0.24%
2024/04/11	0	77.70	0	0.00	78.20	0	2,887	0.00%
2024/04/10	1	78.50	4	78.38	78.20	-3	2,922	-0.10%
2024/04/09	7	76.41	2	77.55	77.00	5	3,007	0.16%
2024/04/03	1	76.20	1	76.00	76.00	0	3,109	0.00%
2024/04/01	0	0.00	1	75.50	75.50	-1	3,250	-0.03%
2024/03/27	0	0.00	3	75.00	75.20	-3	3,814	-0.08%
2024/03/26	2	75.65	1	77.00	75.50	1	3,961	0.03%
2024/03/25	0	76.70	0	0.00	76.30	0	4,233	0.00%
2024/03/21	0	0.00	1	77.20	77.00	-1	4,585	-0.02%
2024/03/20	1	76.01	0.2	76.81	76.10	0.8	5,479	0.01%
2024/03/19	0	0.00	1	76.80	77.30	-1	5,743	-0.02%
2024/03/18	7	73.57	4	74.00	75.90	3	5,723	0.05%
2024/03/15	1	75.50	4	75.50	75.30	-3	5,705	-0.05%
2024/03/14	0	0.00	1	77.50	76.40	-1	5,732	-0.02%
2024/03/13	1	76.51	0	0.00	76.00	1	5,723	0.02%
2024/03/11	0	0.00	1	77.00	76.80	-1	5,692	-0.02%
2024/03/08	3	75.77	2	77.25	75.40	1	5,692	0.02%
2024/03/07	6	77.63	17.2	77.75	75.50	-11.2	5,612	-0.20%
2024/03/06	1	78.80	10	78.93	78.50	-9	5,601	-0.16%
2024/03/05	2	78.75	1	78.90	78.80	1	5,789	0.02%
2024/03/04	1	78.80	0	0.00	78.80	1	5,776	0.02%
2024/03/01	1	79.50	1	79.80	79.40	0	5,737	0.00%
2024/02/29	1	80.20	2	80.50	80.00	-1	5,727	-0.02%
2024/02/27	5	80.36	0	0.00	79.70	5	5,775	0.09%
2024/02/23	2	82.00	0	0.00	81.80	2	5,735	0.03%
2024/02/22	1	83.60	0	0.00	83.00	1	5,713	0.02%
2024/02/21	0	82.90	0	0.00	82.70	0	5,702	0.00%
2024/02/16	0	0.00	2	83.10	82.80	-2	5,689	-0.04%
2024/02/15	0	0.00	2.2	82.01	81.70	-2.2	5,647	-0.04%
2024/02/02	2	81.80	0	0.00	81.50	2	5,619	0.04%
2024/01/30	1	80.80	1	81.50	80.70	0	5,561	0.00%
2024/01/29	1	81.30	0	0.00	81.60	1	5,557	0.02%
2024/01/25	2	81.50	0	0.00	81.30	2	5,554	0.04%
2024/01/23	1	80.00	3	82.10	82.30	-2	5,574	-0.04%
2024/01/22	0	0.00	3	80.90	80.90	-3	5,491	-0.05%
2024/01/18	1	79.90	0	0.00	79.70	1	5,463	0.02%
2024/01/17	7	82.30	23	83.69	80.60	-16	5,434	-0.29%
2024/01/16	19	83.02	0	0.00	82.90	19	5,235	0.36%
2024/01/15	0	0.00	2	82.50	82.10	-2	5,178	-0.04%
2024/01/12	3	80.43	0	0.00	80.30	3	5,163	0.06%
2024/01/11	1	80.50	1	81.50	82.20	0	5,125	0.00%
2024/01/10	1	81.00	0	0.00	81.20	1	5,123	0.02%
2024/01/09	0	0.00	5	82.90	82.60	-5	5,093	-0.10%
2024/01/08	0	82.90	0	0.00	82.70	0	5,094	0.00%
2024/01/05	11	84.34	0	0.00	83.10	11	5,086	0.22%
2024/01/04	2	84.55	1	86.00	85.20	1	5,016	0.02%
2024/01/03	8	84.73	1	86.00	84.90	7	4,961	0.14%
2024/01/02	16	88.82	0	0.00	87.20	16	4,828	0.33%
2023/12/29	2	91.15	2	91.50	91.50	0	4,696	0.00%
2023/12/28	11	91.95	1	92.50	91.10	10	4,675	0.21%
2023/12/27	7	93.00	0	0.00	92.80	7	4,640	0.15%
2023/12/26	3	94.27	1	95.20	94.60	2	4,553	0.04%
2023/12/25	7	96.90	13	96.02	94.90	-6	4,436	-0.14%
2023/12/22	0	0.00	4	94.28	94.60	-4	4,094	-0.10%
2023/12/21	4	92.98	6	93.92	92.20	-2	3,995	-0.05%
2023/12/20	6	94.67	7	94.36	94.60	-1	3,900	-0.03%
2023/12/19	9	90.81	6.3	91.67	92.60	2.7	3,620	0.07%
2023/12/18	16	92.16	1	94.70	91.20	15	3,524	0.43%
2023/12/15	15	96.52	39	96.10	93.20	-24	3,309	-0.73%
2023/12/14	6	92.13	21	91.78	92.00	-15	2,412	-0.62%
2023/12/12	1	87.00	1	86.80	86.30	0	2,146	0.00%
2023/12/11	1	86.00	4	86.55	87.20	-3	2,148	-0.14%
2023/12/07	2	84.10	0	0.00	84.10	2	2,260	0.09%
2023/12/06	0	0.00	1	85.99	84.80	-1	2,298	-0.04%
2023/12/05	4	85.13	0	0.00	85.10	4	2,308	0.17%
2023/12/04	2	87.00	5	87.76	86.60	-3	2,333	-0.13%
2023/12/01	4	87.33	0	0.00	87.50	4	2,320	0.17%
2023/11/30	15	88.54	12.3	88.89	88.80	2.7	2,341	0.12%
2023/11/27	1	83.70	9	83.76	82.70	-8	2,178	-0.37%
2023/11/24	2	85.30	0	0.00	84.60	2	2,286	0.09%
2023/11/17	0	82.30	3	82.20	82.30	-3	2,218	-0.13%
2023/11/15	1	81.70	2	81.10	81.80	-1	2,218	-0.05%
2023/11/09	1	79.00	5	79.40	78.90	-4	2,473	-0.16%
2023/11/02	1	79.00	3	79.33	80.20	-2	2,942	-0.07%
2023/11/01	1	77.50	0	0.00	77.90	1	2,958	0.03%
2023/10/31	6	79.47	2	80.00	77.80	4	3,001	0.13%
2023/10/30	0	0.00	1	82.80	81.60	-1	3,073	-0.03%
2023/10/27	2	81.50	0	0.00	81.30	2	3,158	0.06%
2023/10/26	5	82.84	2	83.65	82.60	3	3,270	0.09%
2023/10/25	0	0.00	2	84.15	84.20	-2	3,322	-0.06%
2023/10/20	1.2	81.92	0	0.00	81.70	1.2	3,509	0.03%
2023/10/19	1	84.00	0	0.00	83.70	1	3,601	0.03%
2023/10/18	1	82.20	2	84.00	85.60	-1	3,746	-0.03%
2023/10/16	1	85.90	1	84.20	83.30	0	4,001	0.00%
2023/10/13	0	0.00	1	84.70	84.90	-1	4,148	-0.02%
2023/10/11	1	83.60	1	83.20	83.20	0	4,405	0.00%
2023/10/04	1	81.50	1	82.20	83.80	0	5,144	0.00%
2023/10/03	1	83.00	0	0.00	82.90	1	5,183	0.02%
2023/09/28	0	0.00	1	85.10	85.50	-1	5,254	-0.02%
2023/09/27	1	84.80	1	86.20	84.50	0	5,384	0.00%
2023/09/26	1	85.50	0	0.00	85.00	1	5,497	0.02%
2023/09/25	0	0.00	6	86.05	86.60	-6	5,562	-0.11%
2023/09/22	0	0.00	2	83.00	83.10	-2	5,548	-0.04%
2023/09/21	3	82.73	0	0.00	82.40	3	5,594	0.05%
2023/09/20	2	84.65	0	0.00	84.40	2	5,673	0.04%
2023/09/18	0	0.00	2	87.30	86.70	-2	5,810	-0.03%
2023/09/15	3	85.57	0	0.00	86.40	3	6,051	0.05%
2023/09/14	1	87.30	0	0.00	86.90	1	6,173	0.02%
2023/09/13	1	88.00	0	0.00	87.50	1	6,227	0.02%
2023/09/12	0	0.00	2	86.25	86.50	-2	6,296	-0.03%
2023/09/11	0	0.00	1	85.70	84.20	-1	6,334	-0.02%
2023/09/08	1	84.10	0	0.00	84.70	1	6,557	0.02%
2023/09/07	1	83.50	1	85.80	85.20	0	6,812	0.00%
2023/09/06	0	0.00	15	84.82	84.70	-15	7,243	-0.21%
2023/09/05	1	84.60	10	85.84	85.60	-9	7,622	-0.12%
2023/09/04	1	82.30	0	0.00	83.20	1	7,568	0.01%
2023/09/01	1	83.50	2	84.50	83.50	-1	7,591	-0.01%
2023/08/31	10	83.71	6	84.02	83.70	4	7,636	0.05%
2023/08/30	4	83.15	4	83.10	84.40	0	7,680	0.00%
2023/08/28	5	80.44	0	0.00	80.20	5	7,699	0.06%
2023/08/21	1	80.80	1	81.50	80.20	0	8,153	0.00%
2023/08/18	1	80.30	0	0.00	80.30	1	8,174	0.01%
2023/08/17	5	80.90	3	80.40	81.30	2	8,228	0.02%
2023/08/15	2	78.00	0	0.00	78.40	2	8,194	0.02%
2023/08/14	0	0.00	1	78.50	78.50	-1	8,212	-0.01%
2023/08/11	14	80.29	7	80.20	80.20	7	8,140	0.09%
2023/08/10	10	81.14	1	82.90	81.10	9	8,148	0.11%
2023/08/09	6.2	82.64	4.1	83.37	83.40	2.2	8,124	0.03%
2023/08/08	3	86.07	0	0.00	85.70	3	7,979	0.04%
2023/08/07	1.1	86.62	1	87.40	87.40	0.1	7,986	0.00%
2023/08/04	1	86.50	0	0.00	86.50	1	8,015	0.01%
2023/08/02	2	89.30	4	90.33	87.60	-2	8,097	-0.02%
2023/08/01	6	88.27	3	89.50	88.20	3	8,007	0.04%
2023/07/31	6.2	88.58	1	90.00	88.30	5.2	7,987	0.07%
2023/07/28	2	90.00	0	0.00	90.30	2	7,921	0.03%
2023/07/27	3	90.90	0	0.00	90.80	3	7,957	0.04%
2023/07/26	1	93.50	0	0.00	93.60	1	8,076	0.01%
2023/07/25	4	93.55	3	94.50	94.20	1	8,096	0.01%
2023/07/24	12	94.84	4	95.35	94.00	8	8,104	0.10%
2023/07/21	5	97.06	0	0.00	96.50	5	8,127	0.06%
2023/07/20	1	97.90	4	99.25	99.30	-3	8,221	-0.04%
2023/07/19	6	97.43	1	100.00	97.20	5	8,249	0.06%
2023/07/18	3	99.33	2	99.60	99.00	1	8,411	0.01%
2023/07/17	7	102.00	7	102.21	101.50	0	8,285	0.00%
2023/07/14	2	99.65	1	100.00	99.80	1	8,170	0.01%
2023/07/13	3	98.73	9	99.62	98.60	-6	8,150	-0.07%
2023/07/12	16	100.31	4	101.50	98.80	12	8,068	0.15%
2023/07/11	7	101.07	11	100.18	101.00	-4	7,945	-0.05%
2023/07/10	1	96.60	3	96.63	96.10	-2	7,693	-0.03%
2023/07/07	8	95.31	17	95.32	95.50	-9	7,880	-0.11%
2023/07/06	1	96.50	1	96.90	96.50	0	8,073	0.00%
2023/07/05	4	98.60	0	0.00	97.60	4	8,410	0.05%
2023/07/04	1	97.70	1	99.20	98.10	0	8,317	0.00%
2023/07/03	2	98.65	9	99.39	99.00	-7	8,269	-0.08%
2023/06/29	0	0.00	2	97.10	96.60	-2	8,377	-0.02%
2023/06/28	4	95.78	3	97.30	95.20	1	8,620	0.01%
2023/06/27	13	96.60	5	98.30	96.10	8	8,836	0.09%
2023/06/26	2.1	97.46	0	0.00	97.30	2.1	8,955	0.02%
2023/06/21	3	100.17	3	102.17	99.00	0	9,123	0.00%
2023/06/20	7	97.83	9	99.26	99.80	-2	9,440	-0.02%
2023/06/19	2	96.40	4.1	97.42	97.00	-2.1	9,743	-0.02%
2023/06/16	8	97.39	15	97.27	97.00	-7	9,932	-0.07%
2023/06/15	1	99.50	10	100.45	99.60	-9	9,969	-0.09%
2023/06/14	26	100.17	46	101.20	99.50	-20	10,122	-0.20%
2023/06/13	44	103.80	15	104.33	103.00	29	10,142	0.29%
2023/06/12	15	103.70	5	103.20	103.00	10	10,296	0.10%
2023/06/09	9	98.60	26	98.36	102.00	-17	10,016	-0.17%
2023/06/08	4	93.60	0	0.00	93.50	4	9,936	0.04%
2023/06/06	0	94.00	0	0.00	94.00	0	10,459	0.00%
2023/06/05	0	0.00	4	95.35	96.00	-4	10,901	-0.04%
2023/06/02	0	94.20	0	0.00	93.60	0	12,184	0.00%
2023/05/31	0	0.00	5	96.10	94.60	-5	12,517	-0.04%
2023/05/30	4	95.93	2	95.15	94.70	2	12,536	0.02%
2023/05/29	0	0.00	15.2	94.66	96.20	-15.2	12,592	-0.12%
2023/05/26	5	90.40	4	90.90	90.60	1	12,507	0.01%
2023/05/25	7	93.00	23	91.99	91.50	-16	12,538	-0.13%
2023/05/23	0	0.00	1	94.50	93.60	-1	12,835	-0.01%
2023/05/22	0	0.00	1	93.00	93.80	-1	12,875	-0.01%
2023/05/19	1	93.00	0	0.00	91.90	1	13,267	0.01%
2023/05/18	14.1	93.52	17	93.64	93.00	-2.9	13,742	-0.02%
2023/05/16	1	90.10	20	90.56	90.00	-19	13,986	-0.14%
2023/05/15	2	90.10	2	90.20	90.00	0	13,996	0.00%
2023/05/11	5.1	92.79	8	92.18	91.10	-3	14,362	-0.02%
2023/05/10	0	0.00	2	92.75	92.20	-2	14,490	-0.01%
2023/05/09	13.1	90.39	6	90.97	91.10	7.1	14,596	0.05%
2023/05/08	0.1	93.80	3	94.10	93.30	-2.9	14,581	-0.02%
2023/05/05	3	94.10	1	94.00	93.10	2	14,675	0.01%
2023/05/04	8	92.33	0	0.00	92.90	8	14,904	0.05%
2023/05/03	2.1	93.02	0	0.00	93.00	2.1	15,361	0.01%
2023/05/02	1	92.80	11	94.25	95.20	-10	15,731	-0.06%
2023/04/28	8	92.19	7	93.83	91.70	1	16,037	0.01%
2023/04/27	8	93.48	9	92.03	92.10	-1	16,013	-0.01%
2023/04/26	22	92.65	5	90.20	92.50	17	15,945	0.11%
2023/04/25	30.1	91.84	13	91.71	90.60	17.1	15,842	0.11%
2023/04/24	1.1	93.03	0	0.00	93.00	1.1	15,628	0.01%
2023/04/21	6	97.33	0	0.00	95.40	6	15,461	0.04%
2023/04/20	0	0.00	1	101.00	101.00	-1	15,340	-0.01%
2023/04/19	0	0.00	5	104.50	102.00	-5	15,417	-0.03%
2023/04/18	10	106.50	0	0.00	104.00	10	15,439	0.06%
2023/04/17	2	105.50	0	0.00	105.00	2	15,476	0.01%
2023/04/14	2	105.50	1	104.00	104.00	1	15,556	0.01%
2023/04/13	2	107.25	1	107.00	107.00	1	15,460	0.01%
2023/04/12	12	109.29	5	108.50	107.50	7	15,398	0.05%
2023/04/11	5	109.60	7	109.71	110.00	-2	15,199	-0.01%
2023/04/10	5	109.60	8	109.06	110.00	-3	14,998	-0.02%
2023/04/07	15	104.00	15	104.00	104.50	0	14,641	0.00%
2023/04/06	10	103.00	11	103.55	104.00	-1	14,632	-0.01%
2023/03/30	5	104.00	3	104.00	103.50	2	14,560	0.01%
2023/03/29	48.1	100.23	42	100.62	101.00	6.1	14,503	0.04%
2023/03/28	5	105.50	6	104.50	104.00	-1	14,356	-0.01%
2023/03/27	3	111.83	1	110.50	110.00	2	14,082	0.01%
2023/03/24	6	112.92	4	113.87	112.00	2	13,971	0.01%
2023/03/23	22	112.50	14	113.71	112.00	8	13,799	0.06%
2023/03/22	1	109.50	18	113.17	115.50	-17	13,314	-0.13%
2023/03/21	8	107.19	6	107.42	105.00	2	12,926	0.02%
2023/03/20	1	108.00	5	106.80	108.00	-4	12,746	-0.03%
2023/03/17	5	105.30	11	105.55	106.50	-6	12,745	-0.05%
2023/03/16	9	103.11	7	104.57	103.00	2	12,593	0.02%
2023/03/15	33	109.26	7	109.00	107.00	26	12,521	0.21%
2023/03/14	5	104.60	4	105.13	104.50	1	12,311	0.01%
2023/03/13	5	105.10	19	103.26	106.50	-14	12,340	-0.11%
2023/03/10	10.1	104.10	3	104.33	103.50	7.1	12,328	0.06%
2023/03/09	1	107.50	3	109.50	110.00	-2	12,477	-0.02%
2023/03/08	31	111.08	13	110.38	111.50	18	12,469	0.14%
2023/03/07	29	108.47	57.1	108.61	109.00	-28.1	12,413	-0.23%
2023/03/06	1	99.80	13	103.23	103.50	-12	11,838	-0.10%
2023/03/03	5	94.68	18	94.23	94.40	-13	12,404	-0.10%
2023/03/02	7	91.79	7	91.34	91.70	0	12,570	0.00%
2023/03/01	7	92.16	7	92.23	91.80	0	12,851	0.00%
2023/02/24	0	0.00	3	93.47	93.60	-3	12,882	-0.02%
2023/02/23	5	92.80	1	92.31	92.20	4	12,880	0.03%
2023/02/22	6	91.13	1	91.80	90.90	5	12,988	0.04%
2023/02/21	5	94.80	1	95.98	94.50	4	12,897	0.03%
2023/02/20	2	95.15	4	95.10	94.60	-2	12,891	-0.02%
2023/02/17	13	94.70	16	94.91	95.00	-3	12,912	-0.02%
2023/02/16	8	91.23	30.1	92.82	94.60	-22.1	12,624	-0.18%
2023/02/15	9.1	88.57	6	89.27	88.00	3.1	12,386	0.03%
2023/02/14	5	88.22	0	0.00	87.50	5	12,368	0.04%
2023/02/13	1	88.90	1	89.80	88.60	0	12,443	0.00%
2023/02/10	6	90.02	3	90.97	89.10	3	12,553	0.02%
2023/02/09	2	89.60	7	91.27	90.90	-5	12,514	-0.04%
2023/02/08	7.1	90.01	3	90.63	90.70	4.1	12,414	0.03%
2023/02/07	4	90.20	12	89.46	90.50	-8	12,392	-0.06%
2023/02/06	5	88.46	0	0.00	88.10	5	12,440	0.04%
2023/02/03	3	89.90	32	89.47	89.10	-29	12,639	-0.23%
2023/02/02	44	89.62	22	89.98	89.50	22	12,692	0.17%
2023/02/01	27	89.19	32.1	89.39	90.30	-5.1	12,632	-0.04%
2023/01/31	25.1	85.96	17	87.31	88.30	8.1	12,403	0.06%
2023/01/30	23	84.10	44.6	84.93	85.30	-21.6	12,178	-0.18%
2023/01/17	3	79.40	6.1	79.33	79.30	-3.1	11,917	-0.03%
2023/01/16	3.6	78.30	3.2	78.34	78.80	0.4	12,212	0.00%
2023/01/13	5	78.12	1	78.20	77.50	4	12,565	0.03%
2023/01/12	27.3	79.30	1	79.00	77.80	26.3	12,770	0.21%
2023/01/11	0	0.00	7	78.67	78.80	-7	12,869	-0.05%
2023/01/10	6	79.33	0	0.00	79.00	6	13,023	0.05%
2023/01/09	6	79.90	4	79.65	80.00	2	13,135	0.02%
2023/01/06	4	77.90	7	78.00	77.80	-3	13,281	-0.02%
2023/01/05	7	77.63	2	76.85	76.70	5	13,519	0.04%
2023/01/04	2	77.35	5	77.26	77.00	-3	13,624	-0.02%
2022/12/28	7	73.90	11	73.70	73.70	-4	15,868	-0.03%
2022/12/27	1	75.00	2	75.80	75.50	-1	16,054	-0.01%
2022/12/26	1	74.50	0	0.00	74.70	1	16,268	0.01%
2022/12/23	1	74.00	6	75.75	75.30	-5	16,481	-0.03%
2022/12/22	2	75.40	3	75.03	75.30	-1	16,613	-0.01%
2022/12/21	6	74.25	0	0.00	74.20	6	16,826	0.04%
2022/12/20	5	76.72	2	74.70	74.50	3	16,913	0.02%
2022/12/19	4	78.00	2	77.85	77.90	2	17,031	0.01%
2022/12/16	2	79.20	1	79.70	79.00	1	17,151	0.01%
2022/12/15	1	80.60	7	81.31	81.40	-6	17,209	-0.03%
2022/12/14	2	80.30	0	0.00	80.60	2	17,370	0.01%
2022/12/12	6	80.22	1	80.20	79.50	5	17,637	0.03%
2022/12/09	5	80.22	0	0.00	79.80	5	17,789	0.03%
2022/12/08	1	80.00	20	81.20	81.90	-19	17,970	-0.11%
2022/12/07	21	80.77	18	80.88	79.80	3	18,154	0.02%
2022/12/06	6	81.75	15	82.51	81.40	-9	18,155	-0.05%
2022/12/05	4	83.35	10	84.50	83.50	-6	18,273	-0.03%
2022/12/02	10	85.55	25	85.56	84.60	-15	18,370	-0.08%
2022/12/01	38	84.40	68.1	84.10	84.60	-30.1	18,456	-0.16%
2022/11/30	34	82.41	37	82.22	82.60	-3	18,425	-0.02%
2022/11/29	59	82.29	28	82.56	81.20	31	18,659	0.17%
2022/11/28	84	82.00	38	81.93	82.20	46	18,821	0.24%
2022/11/25	23	79.17	67	79.27	80.50	-44	18,450	-0.24%
2022/11/24	22	75.11	28	74.99	76.30	-6	18,061	-0.03%
2022/11/23	24	73.78	10	74.30	73.00	14	17,997	0.08%
2022/11/22	19	76.72	8	76.55	76.00	11	17,967	0.06%
2022/11/21	0	0.00	15	78.87	78.30	-15	18,649	-0.08%
2022/11/18	14	77.73	1	79.00	77.10	13	19,544	0.07%
2022/11/17	10	77.60	11	78.11	78.40	-1	19,617	-0.01%
2022/11/16	2	77.10	3	77.37	77.00	-1	19,635	-0.01%
2022/11/15	7	76.71	8	77.21	77.00	-1	19,744	-0.01%
2022/11/14	7	76.54	10	76.41	77.20	-3	19,968	-0.02%
2022/11/11	8	76.14	38	78.17	75.20	-30	19,955	-0.15%
2022/11/10	28	76.63	9	76.22	75.70	19	19,829	0.10%
2022/11/09	1	77.90	8	77.88	78.10	-7	19,936	-0.04%
2022/11/08	15	77.81	11	78.67	76.50	4	19,924	0.02%
2022/11/07	2	77.95	8	78.04	77.50	-6	19,859	-0.03%
2022/11/04	7	77.31	7	77.33	77.60	0	19,985	0.00%
2022/11/03	5	76.54	2	76.70	77.20	3	20,068	0.01%
2022/11/02	14	76.21	16	75.86	76.40	-2	20,064	-0.01%
2022/11/01	28	76.35	25	75.70	75.00	3	19,958	0.02%
2022/10/31	6	75.42	9	75.28	75.00	-3	19,861	-0.02%
2022/10/28	6	74.28	4	74.60	74.40	2	20,090	0.01%
2022/10/27	4	71.95	17	72.68	74.20	-13	20,228	-0.06%
2022/10/26	15	71.51	7	72.13	69.60	8	20,115	0.04%
2022/10/25	5	73.14	6	72.82	71.50	-1	19,950	-0.01%
2022/10/24	2	75.00	5	75.00	73.60	-3	19,839	-0.02%
2022/10/21	9	73.16	28	72.95	72.20	-19	19,616	-0.10%
2022/10/20	25	70.30	18	70.03	70.60	7	19,332	0.04%
2022/10/19	10	70.57	8	71.03	70.00	2	19,185	0.01%
2022/10/18	20	71.28	10	72.14	70.70	10	19,100	0.05%
2022/10/17	7	70.83	13	71.64	72.00	-6	19,008	-0.03%
2022/10/14	29	73.69	10	75.02	74.00	19	18,966	0.10%
2022/10/13	9	72.74	8	71.10	69.70	1	18,974	0.01%
2022/10/12	1	73.80	1	74.40	75.00	0	18,989	0.00%
2022/10/11	3	73.40	14	73.73	73.40	-11	18,950	-0.06%
2022/10/07	24	75.25	14	76.52	75.40	10	18,894	0.05%
2022/10/06	24	74.23	27	75.52	76.80	-3	18,693	-0.02%
2022/10/05	63	76.08	37	75.32	74.30	26	18,224	0.14%
2022/10/04	2	82.60	16	83.05	82.50	-14	17,473	-0.08%
2022/10/03	26	82.29	10	83.16	81.20	16	17,672	0.09%
2022/09/30	9	81.57	6	82.92	83.00	3	17,865	0.02%
2022/09/29	13	81.18	12	80.28	79.60	1	17,877	0.01%
2022/09/28	9	81.62	17	80.22	77.50	-8	17,890	-0.04%
2022/09/27	10	80.40	1	80.70	82.50	9	17,924	0.05%
2022/09/26	31	82.57	23.1	81.13	80.00	7.9	18,114	0.04%
2022/09/23	4	86.83	10	85.70	86.00	-6	18,363	-0.03%
2022/09/22	10	87.40	11	87.85	88.50	-1	18,579	-0.01%
2022/09/21	13	88.52	37	88.26	86.60	-24	18,863	-0.13%
2022/09/20	21	89.23	9	89.07	89.50	12	18,796	0.06%
2022/09/19	16.1	86.22	11	87.02	87.40	5.1	18,821	0.03%
2022/09/16	9	86.40	12	85.88	84.80	-3	18,763	-0.02%
2022/09/15	34	88.87	24	90.79	87.90	10	18,640	0.05%
2022/09/14	13	88.16	14	88.58	89.70	-1	18,407	-0.01%
2022/09/13	23	89.07	33.1	90.04	88.30	-10.1	18,264	-0.06%
2022/09/12	48	89.46	41	90.07	89.50	7	18,246	0.04%
2022/09/08	2	90.50	6	89.82	91.00	-4	18,134	-0.02%
2022/09/07	40	88.10	44	88.69	87.50	-4	18,053	-0.02%
2022/09/06	52	91.09	17	91.11	91.60	35	17,892	0.20%
2022/09/05	64.1	96.33	85.3	95.93	94.50	-21.2	17,786	-0.12%
2022/09/02	82.3	94.33	53	95.81	95.30	29.3	17,609	0.17%
2022/09/01	64	92.60	51	91.58	91.70	13	17,213	0.08%
2022/08/31	19	94.30	67	93.31	95.50	-48	17,043	-0.28%
2022/08/30	69	92.67	54	93.18	92.50	15	17,097	0.09%
2022/08/29	40	91.77	11	91.40	90.90	29	17,066	0.17%
2022/08/26	47	92.88	53	93.20	95.50	-6	17,160	-0.03%
2022/08/25	41	90.11	47	90.19	89.70	-6	16,701	-0.04%
2022/08/24	25	84.15	22	83.96	84.40	3	15,928	0.02%
2022/08/23	4	87.08	7	87.21	87.10	-3	15,808	-0.02%
2022/08/22	10	87.86	47	87.26	88.00	-37	15,853	-0.23%
2022/08/19	45	86.86	13	87.08	86.70	32	15,739	0.20%
2022/08/18	7	83.76	7	83.71	84.30	0	15,621	0.00%
2022/08/17	1	83.20	7	84.30	82.30	-6	15,682	-0.04%
2022/08/16	52	83.47	70	83.95	84.30	-18	15,606	-0.12%
2022/08/15	46	81.45	49	81.30	81.70	-3	15,326	-0.02%
2022/08/12	22	80.68	6	80.40	80.80	16	15,375	0.10%
2022/08/11	2	80.85	1	81.90	80.20	1	15,485	0.01%
2022/08/10	18	80.05	14	79.69	80.50	4	15,481	0.03%
2022/08/09	3	77.83	7	77.87	78.40	-4	15,537	-0.03%
2022/08/08	19	75.84	20	75.13	76.50	-1	15,929	-0.01%
2022/08/05	15	75.03	15	74.87	75.30	0	16,352	0.00%
2022/08/04	18	71.06	20	70.49	74.50	-2	16,567	-0.01%
2022/08/03	8	73.14	5.1	73.21	70.60	2.9	16,597	0.02%
2022/08/02	7	77.81	2	78.00	77.50	5	16,489	0.03%
2022/07/29	8	80.01	4	79.75	80.50	4	16,575	0.02%
2022/07/28	6.1	78.69	5	78.62	77.80	1.1	17,244	0.01%
2022/07/27	30	79.90	2	80.40	80.50	28	17,397	0.16%
2022/07/26	1	81.40	2	80.80	80.10	-1	17,464	-0.01%
2022/07/25	0	0.00	4	81.20	81.20	-4	17,446	-0.02%
2022/07/22	5	81.32	1	81.40	81.00	4	17,530	0.02%
2022/07/21	6	80.22	5	80.74	81.40	1	17,547	0.01%
2022/07/20	8	80.38	18	80.67	80.40	-10	17,436	-0.06%
2022/07/19	23	79.00	11	78.81	78.30	12	17,307	0.07%
2022/07/18	17	75.84	22	75.80	76.50	-5	17,109	-0.03%
2022/07/15	4	75.45	3	75.17	75.70	1	17,313	0.01%
2022/07/14	8	73.94	9	74.37	75.50	-1	17,370	-0.01%
2022/07/13	5	73.56	14	74.66	72.90	-9	17,232	-0.05%
2022/07/12	10	71.21	7	70.81	71.50	3	17,024	0.02%
2022/07/11	27	72.47	19	72.57	72.10	8	17,029	0.05%
2022/07/08	7	67.54	10	68.10	70.90	-3	16,858	-0.02%
2022/07/07	14	62.53	16	62.86	64.50	-2	16,588	-0.01%
2022/07/06	7	61.63	5	62.76	60.90	2	16,532	0.01%
2022/07/05	3	62.93	5.1	63.59	64.70	-2.1	16,582	-0.01%
2022/07/04	10.2	62.80	8	61.33	62.00	2.2	16,523	0.01%
2022/07/01	37.1	65.65	45	65.72	64.10	-8	16,602	-0.05%
2022/06/30	38	71.50	23.1	72.09	71.10	14.9	16,349	0.09%
2022/06/29	39	79.84	13	80.00	78.90	26	16,293	0.16%
2022/06/28	11	84.52	8	84.76	84.20	3	16,494	0.02%
2022/06/27	21	84.40	25	84.91	86.00	-4	17,864	-0.02%
2022/06/24	2	82.00	4.1	82.51	82.30	-2.1	18,257	-0.01%
2022/06/23	0	0.00	1	80.50	80.80	-1	18,721	-0.01%
2022/06/22	4	80.43	0	80.50	79.60	4	19,474	0.02%
2022/06/21	5	81.82	35	80.65	82.80	-30	19,674	-0.15%
2022/06/20	40	79.48	12	79.68	78.80	28	19,738	0.14%
2022/06/17	4	81.38	5.1	81.74	83.00	-1.1	19,699	-0.01%
2022/06/16	5.1	82.97	3	85.13	81.10	2.1	19,870	0.01%
2022/06/15	7	87.00	6.1	87.46	85.10	0.9	20,269	0.00%
2022/06/14	20.1	86.83	14	87.14	87.10	6.1	20,458	0.03%
2022/06/13	15	88.19	19	88.47	87.30	-4	20,206	-0.02%
2022/06/10	6	87.60	12	87.62	88.50	-6	19,935	-0.03%
2022/06/09	3	87.20	111	87.55	87.30	-108	19,737	-0.55%	大賣/鉅額交易
2022/06/08	19	87.23	15	87.57	86.50	4	19,504	0.02%
2022/06/07	112	87.79	25	87.40	87.90	87	19,104	0.46%	大買/
2022/06/06	23	85.66	19	86.03	85.70	4	18,765	0.02%
2022/06/02	9	86.60	24	86.48	86.10	-15	18,378	-0.08%
2022/06/01	32	84.70	34	84.80	83.80	-2	17,994	-0.01%
2022/05/31	5	82.60	2	81.80	83.50	3	17,767	0.02%
2022/05/30	6	80.35	13	80.83	82.50	-7	17,644	-0.04%
2022/05/27	7	78.71	6	78.78	78.70	1	17,448	0.01%
2022/05/26	18	78.81	5	80.50	78.00	13	17,330	0.08%
2022/05/25	5	81.08	3	80.30	81.70	2	17,091	0.01%
2022/05/24	2	81.95	0	0.00	81.00	2	16,961	0.01%
2022/05/23	7	83.11	7	84.00	83.00	0	16,866	0.00%
2022/05/20	8	83.65	11	84.08	84.00	-3	16,821	-0.02%
2022/05/19	11	81.81	7.7	82.39	83.50	3.3	16,806	0.02%
2022/05/18	19.5	84.36	17	85.32	84.20	2.5	16,616	0.02%
2022/05/17	1	85.00	5	86.26	86.20	-4	16,414	-0.02%
2022/05/16	31.2	87.11	26	86.52	85.00	5.2	16,157	0.03%
2022/05/13	16	85.87	60	85.17	87.30	-44	15,645	-0.28%
2022/05/12	37	82.67	14	84.13	80.40	23	15,209	0.15%
2022/05/11	10	85.73	10.1	86.34	85.30	-0.1	14,870	0.00%
2022/05/10	7	80.96	24	81.91	85.20	-17	14,480	-0.12%
2022/05/09	7	81.39	6	81.60	81.10	1	14,362	0.01%
2022/05/06	5.1	82.08	18	82.09	82.00	-12.9	14,360	-0.09%
2022/05/05	38.1	86.88	19	86.88	85.10	19.1	14,232	0.13%
2022/05/04	18	82.65	28.1	83.07	84.80	-10.1	13,475	-0.07%
2022/05/03	0	0.00	2	80.25	80.70	-2	13,252	-0.02%
2022/04/29	2	78.15	8	79.09	77.50	-6	13,126	-0.05%
2022/04/28	30	78.70	21	78.48	77.30	9	13,094	0.07%
2022/04/27	1	77.70	0	0.00	80.30	1	12,991	0.01%
2022/04/26	9	79.64	12	80.43	80.00	-3	12,879	-0.02%
2022/04/25	11	80.31	3	79.27	79.00	8	12,807	0.06%
2022/04/22	7	84.36	15	84.55	83.40	-8	12,705	-0.06%
2022/04/21	18.1	86.21	22	85.41	84.20	-3.9	12,629	-0.03%
2022/04/20	18	83.89	12	83.20	84.70	6	12,311	0.05%
2022/04/19	4	82.08	7	81.61	80.60	-3	12,139	-0.02%
2022/04/18	3	78.57	2	80.00	80.10	1	12,088	0.01%
2022/04/15	10	80.57	19	81.68	79.10	-9	12,056	-0.07%
2022/04/14	35	82.49	29.1	82.37	83.00	5.9	11,981	0.05%
2022/04/13	6	79.43	2	79.65	79.90	4	11,840	0.03%
2022/04/12	5	80.30	9	79.38	79.40	-4	11,767	-0.03%
2022/04/11	14	80.10	32	82.54	79.20	-18	11,731	-0.15%
2022/04/08	42	82.99	22	82.83	83.00	20	11,552	0.17%
2022/04/07	45.1	84.16	37	85.38	81.30	8.1	11,354	0.07%
2022/04/06	27	85.70	28	86.14	87.00	-1	10,952	-0.01%
2022/04/01	11	85.37	20	85.45	87.40	-9	10,763	-0.08%
2022/03/31	97	87.09	126.1	87.16	86.50	-29.1	10,500	-0.28%	大賣/
2022/03/30	129	90.08	157	91.11	85.10	-28	10,152	-0.28%	大買/大賣/
2022/03/29	39	87.71	27.1	89.14	86.90	11.9	8,872	0.13%
2022/03/28	61	86.19	60	86.44	88.00	1	8,344	0.01%
2022/03/25	77	84.89	38.2	85.18	85.00	38.8	8,081	0.48%
2022/03/24	3	82.57	11	82.48	82.70	-8	7,595	-0.11%
2022/03/23	12	80.03	17	80.35	80.20	-5	7,494	-0.07%
2022/03/22	27	79.64	135	79.51	80.10	-108	7,369	-1.47%	大賣/鉅額交易
2022/03/21	4	80.50	3	81.00	80.40	1	7,280	0.01%
2022/03/18	37.1	78.95	26	79.01	81.00	11.1	6,995	0.16%
2022/03/17	14	76.05	51.9	76.12	77.50	-37.9	6,435	-0.59%
2022/03/16	1	71.50	16	72.54	70.50	-15	6,070	-0.25%
2022/03/15	0	0.00	1	69.80	69.80	-1	6,006	-0.02%
2022/03/14	2	70.40	1	70.60	71.60	1	6,020	0.02%
2022/03/11	1	70.00	1	70.00	70.00	0	6,127	0.00%
2022/03/10	0	0.00	4	69.43	69.80	-4	6,206	-0.06%
2022/03/08	1	66.60	3	67.13	66.10	-2	6,511	-0.03%
2022/03/07	5.2	67.92	1	68.00	68.00	4.2	6,584	0.06%
2022/03/04	0	0.00	2	71.50	71.00	-2	6,692	-0.03%
2022/03/01	0	0.00	1	70.00	70.00	-1	7,070	-0.01%
2022/02/25	2	68.60	3	68.57	67.90	-1	7,184	-0.01%
2022/02/24	5.2	67.52	0	0.00	67.30	5.2	7,353	0.07%
2022/02/23	1	70.20	0	0.00	70.30	1	7,489	0.01%
2022/02/22	8.1	69.97	2	70.95	69.60	6.1	8,067	0.08%
2022/02/21	10.4	74.07	1	76.50	72.00	9.4	8,202	0.11%
2022/02/18	0.1	75.00	0	0.00	74.90	0.1	8,234	0.00%
2022/02/17	0	0.00	3	74.60	75.00	-3	8,506	-0.04%
2022/02/16	2	75.00	2	74.40	74.20	0	8,716	0.00%
2022/02/15	6	74.38	0	0.00	73.50	6	8,962	0.07%
2022/02/14	0	0.00	3	74.40	73.70	-3	9,171	-0.03%
2022/02/11	6	74.80	2	75.10	74.60	4	9,339	0.04%
2022/02/10	0	0.00	1	74.90	74.10	-1	9,646	-0.01%
2022/02/09	3	74.57	5	74.54	74.90	-2	10,150	-0.02%
2022/02/08	10	71.63	2	72.75	73.10	8	10,373	0.08%
2022/02/07	10	67.65	1	69.50	69.50	9	10,794	0.08%
2022/01/26	1	67.10	0	0.00	67.50	1	11,651	0.01%
2022/01/25	7	67.66	1	68.40	67.40	6	13,250	0.05%
2022/01/24	11	69.00	1	68.00	69.60	10	13,889	0.07%
2022/01/21	10	69.60	1	69.10	68.80	9	14,547	0.06%
2022/01/20	10	71.50	0	0.00	71.70	10	14,836	0.07%
2022/01/19	10	70.10	0	0.00	70.40	10	15,228	0.07%
2022/01/18	10	71.00	0	0.00	70.60	10	15,712	0.06%
2022/01/17	0	0.00	2	69.85	70.50	-2	16,133	-0.01%
2022/01/14	2	68.25	2	68.60	68.80	0	16,872	0.00%
2022/01/13	4	68.18	2.3	68.97	67.80	1.7	18,004	0.01%
2022/01/12	6.2	69.41	6	69.58	69.30	0.2	18,680	0.00%
2022/01/11	4.1	69.78	2	69.60	69.30	2.1	19,714	0.01%
2022/01/10	0.1	71.50	0	0.00	71.00	0.1	20,336	0.00%
2022/01/07	10	71.09	7	71.90	70.90	3	20,476	0.01%
2022/01/06	10	75.13	2	74.95	75.10	8	20,452	0.04%
2022/01/05	5	78.00	4	78.65	77.40	1	20,554	0.00%
2022/01/04	10.1	80.61	10	80.89	79.80	0.1	20,676	0.00%
2022/01/03	5	79.42	7	79.16	79.40	-2	20,793	-0.01%
2021/12/30	1	78.30	1	78.40	78.60	0	20,844	0.00%
2021/12/29	1	78.20	11	78.04	78.20	-10	20,889	-0.05%
2021/12/28	6	79.38	3	79.47	78.40	3	20,964	0.01%
2021/12/27	2	78.30	10	78.56	78.30	-8	21,037	-0.04%
2021/12/24	17.4	79.80	13	80.11	78.90	4.4	21,060	0.02%
2021/12/23	14	81.97	40	82.16	81.90	-26	20,859	-0.12%
2021/12/22	8	80.79	5	80.90	80.10	3	20,690	0.01%
2021/12/21	5	81.94	3	81.47	80.50	2	20,637	0.01%
2021/12/20	14	81.40	15	80.83	81.20	-1	20,361	0.00%
2021/12/17	11	77.95	19	78.41	79.10	-8	20,033	-0.04%
2021/12/16	0	0.00	5	76.66	76.80	-5	19,849	-0.03%
2021/12/15	3	74.50	4	75.30	74.70	-1	19,824	-0.01%
2021/12/14	8	75.31	1	76.50	74.30	7	19,865	0.04%
2021/12/13	3	76.70	3	77.27	77.60	0	19,910	0.00%
2021/12/10	0	0.00	3	77.33	76.80	-3	19,926	-0.02%
2021/12/09	3	76.07	0	0.00	76.10	3	19,940	0.02%
2021/12/08	0	0.00	7	77.30	76.90	-7	20,136	-0.03%
2021/12/07	13	76.58	1	77.00	76.10	12	20,292	0.06%
2021/12/06	6	77.90	11	77.69	78.30	-5	20,271	-0.02%
2021/12/03	13	77.72	10.1	77.52	77.50	3	20,361	0.01%
2021/12/02	16	75.96	1	75.30	75.00	15	20,358	0.07%
2021/12/01	8	76.44	2	77.15	76.90	6	20,366	0.03%
2021/11/30	7.1	78.48	4	78.53	77.30	3.1	20,478	0.02%
2021/11/29	4	74.53	7	76.10	77.60	-3	20,598	-0.01%
2021/11/26	15	76.15	8	76.36	76.50	7	20,615	0.03%
2021/11/25	14	79.34	2	79.85	78.30	12	20,637	0.06%
2021/11/24	18	78.50	3	79.33	78.90	15	20,597	0.07%
2021/11/23	14	80.81	6.1	79.96	78.80	7.9	20,591	0.04%
2021/11/22	7	81.44	4	81.58	81.20	3	20,602	0.01%
2021/11/19	21	82.77	30	83.60	82.80	-9	20,706	-0.04%
2021/11/18	4	81.05	6	82.33	80.90	-2	20,386	-0.01%
2021/11/17	9	80.79	13	80.07	80.00	-4	20,482	-0.02%
2021/11/16	17	78.51	10	79.77	78.00	7	20,495	0.03%
2021/11/15	7	81.83	3	82.20	81.10	4	20,416	0.02%
2021/11/12	8.1	82.99	5	83.46	82.70	3.1	20,441	0.01%
2021/11/11	11	81.52	14	81.94	81.30	-3	20,341	-0.01%
2021/11/10	14.1	79.99	10	79.73	81.10	4.1	20,252	0.02%
2021/11/09	79	78.85	79	79.01	79.90	0	20,149	0.00%
2021/11/08	25	82.56	23	82.63	80.20	2	19,853	0.01%
2021/11/05	12	86.77	23	87.13	88.10	-11	19,486	-0.06%
2021/11/04	23	87.20	30.3	87.94	85.90	-7.3	19,319	-0.04%
2021/11/03	32	87.12	23	87.17	88.00	9	18,964	0.05%
2021/11/02	64.3	89.42	36.1	88.99	85.30	28.3	18,323	0.15%
2021/11/01	8	86.10	32	87.72	89.30	-24	16,847	-0.14%
2021/10/29	27	82.00	19	82.68	81.20	8	16,846	0.05%
2021/10/28	2	79.95	5	81.26	79.80	-3	16,505	-0.02%
2021/10/27	4	79.65	7	80.07	80.90	-3	16,351	-0.02%
2021/10/26	16	80.19	18	81.29	77.70	-2	16,176	-0.01%
2021/10/25	13.2	80.27	4	80.30	79.70	9.2	15,891	0.06%
2021/10/22	16.2	78.75	10	78.24	78.80	6.2	15,795	0.04%
2021/10/21	32.6	79.26	44	79.45	78.80	-11.4	15,412	-0.07%
2021/10/20	13	75.48	9	75.41	75.40	4	14,730	0.03%
2021/10/19	28	74.71	33	74.99	75.00	-5	14,747	-0.03%
2021/10/18	17	70.92	24	70.13	70.70	-7	14,411	-0.05%
2021/10/15	4	64.83	4	65.60	65.80	0	14,578	0.00%
2021/10/14	1	61.80	4	62.28	63.50	-3	15,815	-0.02%
2021/10/13	6	61.13	9	63.66	60.20	-3	16,257	-0.02%
2021/10/12	6	65.78	3	65.43	65.50	3	16,739	0.02%
2021/10/08	4.1	64.88	3	66.10	65.00	1.1	17,376	0.01%
2021/10/07	1	62.60	6	62.18	63.50	-5	17,904	-0.03%
2021/10/06	3.1	59.95	1	60.80	59.20	2.1	18,922	0.01%
2021/10/05	0.1	58.20	3	58.87	60.30	-2.9	19,696	-0.01%
2021/10/04	1	59.00	2	59.20	57.30	-1	20,454	0.00%
2021/10/01	7	61.60	1	63.20	60.90	6	21,353	0.03%
2021/09/30	8	62.81	14	63.16	64.80	-6	22,208	-0.03%
2021/09/29	1	62.40	0	0.00	61.00	1	22,995	0.00%
2021/09/28	1	64.00	0	0.00	63.80	1	23,337	0.00%
2021/09/27	2	65.75	3	65.67	65.50	-1	23,859	0.00%
2021/09/24	2	64.90	2	65.30	65.00	0	24,182	0.00%
2021/09/23	4	64.25	2	64.10	64.50	2	24,686	0.01%
2021/09/22	1	63.00	0	0.00	63.20	1	25,138	0.00%
2021/09/17	1	62.90	2	63.95	65.40	-1	25,646	0.00%
2021/09/16	2	63.50	3	63.23	64.00	-1	26,363	0.00%
2021/09/15	7	64.91	5	65.12	64.60	2	26,693	0.01%
2021/09/14	2	67.20	3	66.87	66.70	-1	26,858	0.00%
2021/09/13	3	67.27	5	67.12	66.80	-2	26,968	-0.01%
2021/09/10	5	65.38	2.1	66.41	66.00	2.9	26,885	0.01%
2021/09/09	2.1	64.59	5	65.36	67.00	-2.9	26,926	-0.01%
2021/09/08	6	64.68	6	64.67	63.90	0	26,890	0.00%
2021/09/07	5	67.60	8	67.03	68.00	-3	26,801	-0.01%
2021/09/06	7	68.19	4	68.40	67.10	3	26,727	0.01%
2021/09/03	12	68.84	6	69.03	69.40	6	26,587	0.02%
2021/09/02	5	69.62	12	71.36	69.00	-7	26,369	-0.03%
2021/09/01	3	72.27	2	73.60	72.20	1	26,128	0.00%
2021/08/31	8	73.39	3	74.23	73.80	5	25,922	0.02%
2021/08/30	3	75.17	5	75.40	75.40	-2	25,744	-0.01%
2021/08/27	10	74.64	7	75.04	75.00	3	25,699	0.01%
2021/08/26	14	77.26	7	78.29	75.50	7	25,587	0.03%
2021/08/25	15	78.07	26	78.90	77.70	-11	25,447	-0.04%
2021/08/24	21	79.04	13	78.24	76.80	8	25,198	0.03%
2021/08/23	6	78.78	12	78.59	80.70	-6	24,957	-0.02%
2021/08/20	10	73.57	34	72.34	74.30	-24	24,687	-0.10%
2021/08/19	11	72.95	8	73.01	70.00	3	24,490	0.01%
2021/08/18	7	72.93	15	70.58	74.10	-8	24,286	-0.03%
2021/08/17	4	70.28	2	69.30	69.00	2	24,074	0.01%
2021/08/16	0	0.00	3	72.83	74.00	-3	23,924	-0.01%
2021/08/13	3	74.83	0	0.00	73.40	3	23,792	0.01%
2021/08/12	2	76.45	3	77.13	76.60	-1	23,655	0.00%
2021/08/11	4	77.05	1	78.00	75.50	3	23,623	0.01%
2021/08/10	5.1	77.83	2	78.30	77.80	3.1	23,485	0.01%
2021/08/09	8	80.98	5	81.58	79.20	3	23,359	0.01%
2021/08/06	9	84.90	6	84.22	84.70	3	23,156	0.01%
2021/08/05	7	84.67	0	0.00	83.40	7	22,945	0.03%
2021/08/04	16	86.52	18.1	88.04	85.00	-2.1	22,875	-0.01%
2021/08/03	12	83.28	20	84.03	85.30	-8	22,243	-0.04%
2021/08/02	0	0.00	6	80.47	80.00	-6	21,897	-0.03%
2021/07/30	15	81.05	27	80.48	80.30	-12	21,732	-0.06%
2021/07/29	13	78.61	3	78.73	79.40	10	21,531	0.05%
2021/07/28	9	75.59	24	75.42	76.80	-15	21,324	-0.07%
2021/07/27	33	82.29	18	81.22	79.80	15	21,054	0.07%
2021/07/26	40	85.40	9	86.33	84.50	31	20,746	0.15%
2021/07/23	62	88.83	27	90.59	85.60	35	20,327	0.17%
2021/07/22	91	91.35	80	91.44	90.20	11	19,619	0.06%
2021/07/21	101	89.99	91	89.98	87.00	10	18,911	0.05%	大買/
2021/07/20	152	89.60	147	89.61	90.40	5	18,096	0.03%	大買/大賣/
2021/07/19	50	84.14	86	82.94	85.10	-36	16,737	-0.22%
2021/07/16	69	86.09	17	86.22	83.60	52	16,225	0.32%
2021/07/15	67	84.35	51	84.35	87.40	16	15,577	0.10%
2021/07/14	56	85.53	41	85.05	82.80	15	14,810	0.10%
2021/07/13	80	96.59	105.1	97.38	90.00	-25.1	14,018	-0.18%	大賣/
2021/07/12	139	94.67	185.1	94.43	97.70	-46.1	12,898	-0.36%	大買/大賣/
2021/07/09	202	90.05	106.1	89.88	90.60	95.9	12,061	0.80%	大買/大賣/
2021/07/08	75	87.00	130	85.95	86.50	-55	11,259	-0.49%	大賣/
2021/07/07	73	80.75	64.1	82.73	83.90	8.9	10,270	0.09%
2021/07/06	65	76.80	58	75.55	76.30	7	9,445	0.07%
2021/07/05	21	72.87	11.4	74.50	75.00	9.6	8,684	0.11%
2021/07/02	49	66.19	28	65.41	68.20	21	8,356	0.25%
2021/07/01	41	65.09	78	64.78	62.00	-37	7,804	-0.47%
2021/06/30	61	66.77	33	67.35	67.10	28	7,506	0.37%
2021/06/29	18	65.82	9	66.41	64.00	9	6,969	0.13%
2021/06/28	9	63.47	14.1	63.91	64.30	-5.1	6,481	-0.08%
2021/06/25	26	61.11	12	61.52	61.00	14	5,976	0.23%
2021/06/24	4	59.38	15	60.15	59.90	-11	5,284	-0.21%
2021/06/23	2	56.40	14	56.09	57.90	-12	4,863	-0.25%
2021/06/22	35	56.10	24	56.39	54.50	11	4,631	0.24%
2021/06/21	3	54.60	11	55.91	53.70	-8	4,497	-0.18%
2021/06/18	76	56.47	76	56.84	56.50	0	4,504	0.00%
2021/06/17	7	53.76	1	54.50	54.10	6	4,336	0.14%
2021/06/16	7	53.41	0	0.00	53.30	7	4,278	0.16%
2021/06/15	0	0.00	5	51.40	53.40	-5	4,218	-0.12%
2021/06/11	2	49.60	2	49.90	49.60	0	4,177	0.00%
2021/06/09	1	49.05	5	49.51	48.75	-4	4,387	-0.09%
2021/06/08	4	49.00	2	49.13	49.20	2	4,374	0.05%
2021/06/07	4	48.13	0	0.00	48.10	4	4,383	0.09%
2021/06/04	2	48.70	4	48.75	48.70	-2	4,397	-0.05%
2021/06/03	0	0.00	3	49.25	49.40	-3	4,415	-0.07%
2021/06/02	14	50.44	12	49.51	48.70	2	4,435	0.05%
2021/06/01	0	0.00	3	50.23	49.80	-3	4,423	-0.07%
2021/05/31	0	0.00	68	49.40	49.50	-68	4,394	-1.55%
2021/05/28	7	47.21	8	48.09	48.00	-1	4,408	-0.02%
2021/05/27	6	46.58	2	46.95	46.35	4	4,421	0.09%
2021/05/26	2	46.68	10	46.19	46.20	-8	4,445	-0.18%
2021/05/25	1	45.45	2	47.05	45.95	-1	4,555	-0.02%
2021/05/24	0	0.00	5	44.32	44.70	-5	4,661	-0.11%
2021/05/21	2	43.30	0	0.00	43.30	2	4,790	0.04%
2021/05/20	1	43.00	0	0.00	43.30	1	4,975	0.02%
2021/05/19	35.1	44.15	32	44.13	44.35	3.1	5,303	0.06%
2021/05/18	3.3	41.58	3	41.00	42.10	0.3	5,286	0.01%
2021/05/17	8	38.65	1	40.00	38.60	7	5,279	0.13%
2021/05/14	0	0.00	2	44.23	42.80	-2	5,230	-0.04%
2021/05/13	1	42.85	10	39.20	43.00	-9	5,227	-0.17%
2021/05/12	17	42.97	6	44.30	42.40	11	5,401	0.20%
2021/05/11	16	48.21	1	49.50	46.95	15	5,473	0.27%
2021/05/07	1	49.90	2	50.50	51.10	-1	5,661	-0.02%
2021/05/06	6	48.63	0	0.00	48.50	6	5,666	0.11%
2021/05/05	5	49.60	0	0.00	49.60	5	5,651	0.09%
2021/05/04	23	49.54	8	49.49	50.80	15	5,704	0.26%
2021/05/03	12	53.08	0	0.00	53.00	12	5,651	0.21%
2021/04/29	4	57.28	27	57.57	56.20	-23	5,621	-0.41%
2021/04/28	0	0.00	3	56.43	56.30	-3	5,610	-0.05%
2021/04/27	28	56.17	6	56.20	55.90	22	5,701	0.39%
2021/04/26	1	56.50	4	56.33	56.80	-3	5,700	-0.05%
2021/04/23	15	54.72	9	55.28	55.50	6	5,728	0.10%
2021/04/22	32	57.50	32	55.78	54.10	0	5,728	0.00%
2021/04/21	10	56.70	11	57.30	56.70	-1	5,714	-0.02%
2021/04/20	25	56.77	24	57.61	57.20	1	5,717	0.02%
2021/04/19	2	55.90	5	56.10	56.30	-3	5,728	-0.05%
2021/04/16	5	55.70	5	55.76	55.70	0	5,875	0.00%
2021/04/15	1	55.10	0	0.00	55.10	1	6,005	0.02%
2021/04/14	1	54.00	2	55.45	54.30	-1	6,093	-0.02%
2021/04/13	1	56.50	2	56.50	55.10	-1	6,184	-0.02%
2021/04/12	4	56.93	3	55.80	55.70	1	6,279	0.02%
2021/04/09	40	58.72	45	58.55	57.90	-5	6,309	-0.08%
2021/04/08	3	58.60	4	59.08	58.80	-1	6,388	-0.02%
2021/04/07	0	0.00	2	58.45	58.60	-2	6,541	-0.03%
2021/04/06	3	59.10	6	58.27	59.20	-3	6,738	-0.04%
2021/04/01	2	57.50	0	0.00	57.50	2	7,016	0.03%
2021/03/30	4	57.98	0	0.00	58.10	4	8,326	0.05%
2021/03/29	19	59.22	8	59.44	58.70	11	8,496	0.13%
2021/03/26	1	58.90	0	0.00	59.00	1	8,403	0.01%
2021/03/24	5	58.62	0	0.00	58.20	5	8,406	0.06%
2021/03/23	2	59.00	8	58.41	58.50	-6	8,426	-0.07%
2021/03/22	2	58.35	2	57.45	58.50	0	8,391	0.00%
2021/03/19	0	0.00	1	57.10	56.90	-1	8,511	-0.01%
2021/03/17	3	58.77	2	58.30	58.00	1	8,611	0.01%
2021/03/16	1	59.10	6	58.33	58.90	-5	8,592	-0.06%
2021/03/15	5	56.68	2	57.15	57.30	3	8,512	0.04%
2021/03/10	1	54.00	1	55.30	54.00	0	8,594	0.00%
2021/03/09	1	54.00	0	0.00	54.00	1	8,669	0.01%
2021/03/08	3	55.87	2	56.95	54.60	1	8,731	0.01%
2021/03/05	2	55.60	0	0.00	55.40	2	8,835	0.02%
2021/03/03	0	0.00	0.7	54.00	55.10	-0.7	9,243	-0.01%
2021/03/02	2	55.75	1	57.30	55.00	1	9,312	0.01%
2021/02/26	3	56.07	10	56.27	56.10	-7	9,701	-0.07%
2021/02/25	4	57.78	34	59.14	57.50	-30	9,751	-0.31%
2021/02/24	28.3	59.86	6	59.43	58.50	22.3	9,825	0.23%
2021/02/23	17	60.35	18	60.45	59.40	-1	9,700	-0.01%
2021/02/22	4	59.73	0	0.00	59.50	4	9,571	0.04%
2021/02/19	1	58.30	4	57.80	59.40	-3	9,505	-0.03%
2021/02/17	0	0.00	2	54.75	55.40	-2	9,239	-0.02%
2021/02/05	2	53.70	2	53.20	53.70	0	9,207	0.00%
2021/02/04	6	53.17	6	53.67	53.20	0	9,289	0.00%
2021/02/03	5	54.72	4	54.70	54.80	1	9,367	0.01%
2021/02/02	0	0.00	9	54.33	55.10	-9	9,229	-0.10%
2021/02/01	6	50.92	4	51.88	50.70	2	9,113	0.02%
2021/01/29	12	54.36	20	55.37	53.30	-8	9,072	-0.09%
2021/01/28	1	52.10	1	53.50	53.90	0	8,943	0.00%
2021/01/27	1	53.00	1	54.00	53.20	0	8,959	0.00%
2021/01/26	9	54.57	7	55.16	54.40	2	8,954	0.02%
2021/01/25	22	54.16	16	53.77	54.90	6	8,906	0.07%
2021/01/22	2	52.80	3	53.53	54.00	-1	8,946	-0.01%
2021/01/21	4	52.15	4	53.00	53.00	0	8,925	0.00%
2021/01/20	5	53.12	3	52.70	52.40	2	9,054	0.02%
2021/01/19	3	56.13	1	55.40	55.40	2	9,069	0.02%
2021/01/18	2	54.55	1	55.50	55.40	1	9,089	0.01%
2021/01/15	1	57.00	1	58.30	57.20	0	9,174	0.00%
2021/01/14	0	0.00	4	58.48	59.30	-4	9,620	-0.04%
2021/01/13	3	56.83	6	57.17	57.50	-3	9,801	-0.03%
2021/01/12	6	56.48	3	56.53	56.80	3	9,872	0.03%
2021/01/11	14	58.67	11	57.81	58.00	3	9,898	0.03%
2021/01/08	18	58.23	1	57.70	58.20	17	9,993	0.17%
2021/01/07	1	59.40	1	60.00	60.30	0	9,892	0.00%
2021/01/06	5	59.06	12	60.27	58.00	-7	9,822	-0.07%
2021/01/05	10	61.06	12	61.03	61.00	-2	9,666	-0.02%
2021/01/04	20	62.00	2	63.15	62.70	18	9,527	0.19%
2020/12/31	6	63.42	4	63.83	62.20	2	9,395	0.02%
2020/12/30	8	64.36	9	65.80	64.00	-1	9,184	-0.01%
2020/12/29	21	63.90	7	64.13	64.90	14	8,938	0.16%
2020/12/28	7	63.39	33	63.35	62.90	-26	8,702	-0.30%
2020/12/25	45	61.62	14.2	61.44	61.50	30.8	8,341	0.37%
2020/12/24	10	59.16	24	59.01	60.80	-14	7,563	-0.19%
2020/12/23	1	54.40	5	55.24	55.30	-4	7,028	-0.06%
2020/12/22	1	53.00	2	53.45	52.50	-1	6,832	-0.01%
2020/12/21	14	53.33	0	0.00	53.20	14	6,807	0.21%
2020/12/18	3	55.13	1	55.00	54.50	2	6,786	0.03%
2020/12/17	3	55.50	2	55.95	55.80	1	6,772	0.01%
2020/12/16	1	54.80	3	55.67	56.50	-2	6,769	-0.03%
2020/12/15	6	55.07	2	56.80	53.20	4	6,680	0.06%
2020/12/14	0	0.00	4	55.20	54.80	-4	6,481	-0.06%
2020/12/11	3	52.67	0	0.00	52.30	3	6,403	0.05%
2020/12/10	3	54.63	4	54.88	54.50	-1	6,348	-0.02%
2020/12/09	1	56.30	21	56.08	56.30	-20	6,319	-0.32%
2020/12/08	3	54.13	5	55.46	56.00	-2	6,278	-0.03%
2020/12/07	4	55.18	2	55.95	55.00	2	6,252	0.03%
2020/12/04	1	54.30	3	54.60	54.30	-2	6,197	-0.03%
2020/12/03	4	54.23	0	0.00	53.80	4	6,218	0.06%
2020/12/02	1	55.80	6	55.22	55.10	-5	6,206	-0.08%
2020/12/01	21	55.10	14	55.48	55.80	7	6,174	0.11%
2020/11/30	16	56.83	13	57.22	56.80	3	6,154	0.05%
2020/11/27	162	56.09	148	56.32	57.00	14	6,498	0.22%	大買/大賣/
2020/11/26	11	53.21	15	53.43	53.20	-4	6,505	-0.06%
2020/11/25	64	55.25	59.2	56.06	53.20	4.8	6,450	0.07%
2020/11/24	8	52.51	10.2	52.81	53.20	-2.2	6,030	-0.04%
2020/11/23	27	51.92	26.2	51.92	52.80	0.8	5,986	0.01%
2020/11/20	1	51.30	0	0.00	50.50	1	5,786	0.02%
2020/11/19	2	50.40	4	50.40	50.10	-2	5,727	-0.03%
2020/11/18	1	50.50	21	49.98	50.40	-20	5,697	-0.35%
2020/11/17	3	49.10	15	48.98	49.95	-12	5,558	-0.22%
2020/11/16	1	48.75	1.3	49.56	49.80	-0.3	5,500	0.00%
2020/11/13	0	0.00	4	47.93	48.00	-4	5,523	-0.07%
2020/11/12	4	48.74	0	0.00	47.65	4	5,513	0.07%
2020/11/11	22	49.53	2	49.25	49.95	20	5,433	0.37%
2020/11/10	1	48.45	0	0.00	47.65	1	5,326	0.02%
2020/11/09	1	48.00	1	49.00	47.90	0	5,253	0.00%
2020/11/05	0	0.00	44	47.90	48.15	-44	5,199	-0.85%
2020/11/04	21	47.10	7	47.03	47.20	14	5,151	0.27%
2020/11/03	1	46.25	34	46.25	46.60	-33	5,143	-0.64%
2020/11/02	1	45.90	5	45.52	46.00	-4	5,193	-0.08%
2020/10/30	4	45.99	0	0.00	44.90	4	5,167	0.08%
2020/10/28	17	49.25	30	49.17	48.45	-13	5,053	-0.26%
2020/10/27	22	48.15	6.3	48.26	48.80	15.7	4,838	0.32%
2020/10/26	5	47.28	10	47.48	47.45	-5	4,697	-0.11%
2020/10/23	17	48.36	17	48.32	48.25	0	4,629	0.00%
2020/10/22	36	48.30	50	48.34	48.25	-14	4,490	-0.31%
2020/10/21	48	46.31	62	46.38	46.80	-14	3,949	-0.35%
2020/10/20	12	45.58	57	45.60	44.55	-45	3,677	-1.22%
2020/10/19	87	44.65	60	44.48	45.20	27	3,537	0.76%
2020/10/16	113	44.04	76	44.07	43.80	37	3,411	1.08%	大買/
2020/10/14	1	41.80	2	42.15	41.70	-1	3,089	-0.03%
2020/10/12	0	0.00	10	41.15	40.90	-10	3,057	-0.33%
2020/10/08	23	41.51	12	41.30	41.25	11	3,057	0.36%
2020/10/06	2	40.75	0	0.00	40.70	2	3,045	0.07%
2020/09/30	2	40.30	0	0.00	40.45	2	3,082	0.06%
2020/09/29	6	40.05	0	0.00	40.00	6	3,119	0.19%
2020/09/28	0	0.00	2	39.25	40.05	-2	3,119	-0.06%
2020/09/25	2	38.43	11	38.08	38.15	-9	3,112	-0.29%
2020/09/24	1	39.50	0	0.00	39.90	1	3,150	0.03%
2020/09/23	30	40.68	0	0.00	40.60	30	3,214	0.93%
2020/09/22	3	41.25	1	41.55	41.30	2	3,202	0.06%
2020/09/21	1	41.60	0	0.00	41.70	1	3,166	0.03%
2020/09/18	15	41.49	1	41.30	41.15	14	3,106	0.45%
2020/09/17	2	40.48	2	40.40	40.45	0	3,066	0.00%
2020/09/15	2	40.63	1	40.80	40.45	1	3,056	0.03%
2020/09/14	6	40.28	2	40.28	40.75	4	3,040	0.13%
2020/09/11	11	39.95	0	0.00	39.50	11	3,025	0.36%
2020/09/10	0	0.00	6	41.10	40.30	-6	2,994	-0.20%
2020/09/09	1	40.60	1	39.85	40.60	0	2,961	0.00%
2020/09/08	0	0.00	1	40.80	40.25	-1	2,957	-0.03%
2020/09/07	5	40.67	1	41.20	39.40	4	2,917	0.14%
2020/09/03	2	43.00	1	42.75	42.60	1	2,812	0.04%
2020/09/02	38	42.96	18	43.15	43.40	20	2,748	0.73%
2020/09/01	13	39.50	16	40.29	41.25	-3	2,280	-0.13%
2020/08/31	0	0.00	2	38.20	37.50	-2	2,104	-0.10%
2020/08/28	1	37.25	1	37.35	37.25	0	2,253	0.00%
2020/08/27	7	37.84	11	37.50	37.05	-4	2,424	-0.16%
2020/08/26	0	0.00	1	36.80	36.95	-1	2,384	-0.04%
2020/08/25	0	0.00	1	35.50	35.70	-1	2,424	-0.04%
2020/08/20	2	36.00	0	0.00	35.35	2	2,408	0.08%
2020/08/19	2	37.90	2	38.50	38.00	0	2,369	0.00%
2020/08/17	2	37.18	2	36.95	37.00	0	2,291	0.00%
2020/08/13	0	0.00	1	36.65	36.55	-1	2,253	-0.04%
2020/08/12	1	36.85	2	37.00	36.35	-1	2,247	-0.04%
2020/08/11	1	37.00	1	37.15	37.15	0	2,231	0.00%
2020/08/10	5	38.00	0	0.00	38.10	5	2,221	0.23%
2020/08/07	4	39.26	1	39.55	39.35	3	2,216	0.14%
2020/08/06	4	38.55	3	38.62	39.10	1	2,187	0.05%
2020/08/04	0	0.00	2	36.45	36.50	-2	2,125	-0.09%
2020/08/03	2	37.25	0	0.00	36.60	2	2,128	0.09%
2020/07/29	0	0.00	1	35.95	36.25	-1	2,115	-0.05%
2020/07/28	0	0.00	6	35.52	35.50	-6	2,120	-0.28%
2020/07/27	1	37.00	0	0.00	36.95	1	2,138	0.05%
2020/07/24	2	38.13	0	0.00	38.10	2	2,143	0.09%
2020/07/23	1	39.05	1	39.70	39.00	0	2,151	0.00%
2020/07/22	0	0.00	1	39.50	39.40	-1	2,168	-0.05%
2020/07/21	0	0.00	1	38.80	38.90	-1	2,205	-0.05%
2020/07/17	1	38.00	0	0.00	38.15	1	2,282	0.04%
2020/07/16	1	39.30	0	0.00	39.05	1	2,293	0.04%
2020/07/13	2	40.90	0	0.00	41.25	2	2,335	0.09%
2020/07/10	1	41.00	0	0.00	40.95	1	2,331	0.04%
2020/07/09	1	42.00	0	0.00	42.10	1	2,334	0.04%
2020/07/06	5	43.14	0	0.00	43.20	5	2,329	0.21%
2020/07/03	12	43.55	10	43.68	43.35	2	2,374	0.08%
2020/07/02	0	0.00	2	43.05	43.00	-2	2,329	-0.09%
2020/06/29	0	0.00	1	40.10	39.75	-1	2,283	-0.04%
2020/06/24	1	40.35	0	0.00	40.25	1	2,290	0.04%
2020/06/23	1	40.15	0	0.00	40.20	1	2,310	0.04%
2020/06/18	0	0.00	1	41.70	41.70	-1	2,402	-0.04%
2020/06/17	1	40.50	0	0.00	40.50	1	2,402	0.04%
2020/06/15	0	0.00	1	42.00	40.80	-1	2,470	-0.04%
2020/06/12	1	39.00	1	40.00	40.70	0	2,513	0.00%
2020/06/11	2	41.78	0	0.00	41.35	2	2,539	0.08%
2020/06/09	2	42.75	0	0.00	42.60	2	2,560	0.08%
2020/06/08	2	44.25	1	44.10	44.00	1	2,534	0.04%
2020/06/05	1	46.20	1	45.20	45.25	0	2,473	0.00%
2020/06/04	5	43.88	9	44.41	45.40	-4	2,367	-0.17%
2020/06/03	13	42.29	15	42.46	41.30	-2	2,160	-0.09%
2020/05/29	0	0.00	1	38.20	38.20	-1	1,921	-0.05%
2020/05/25	0	0.00	2	36.80	37.20	-2	1,940	-0.10%
2020/05/15	2	37.23	2	37.68	37.40	0	2,000	0.00%
2020/05/11	10	40.50	11	40.02	39.60	-1	2,019	-0.05%
2020/05/07	0	0.00	4	38.30	38.55	-4	2,045	-0.20%
2020/05/06	0	0.00	4	38.30	38.00	-4	2,038	-0.20%
2020/05/05	1	38.15	1	38.30	38.15	0	2,070	0.00%
2020/05/04	1	37.50	0	0.00	37.55	1	2,096	0.05%
2020/04/30	4	38.55	2	38.55	38.30	2	2,122	0.09%
2020/04/29	1	38.10	4	38.40	38.10	-3	2,106	-0.14%
2020/04/24	3	38.27	0.5	37.55	37.40	2.5	2,117	0.12%
2020/04/23	19	37.56	19	38.17	38.00	0	2,085	0.00%
2020/04/22	2	35.48	2	35.80	36.15	0	2,028	0.00%
2020/04/20	0	0.00	4	36.58	36.70	-4	2,014	-0.20%
2020/04/15	0	0.00	1	36.20	35.80	-1	1,964	-0.05%
2020/04/13	1	34.50	1	35.20	34.20	0	1,969	0.00%
2020/04/10	0	0.00	1	34.05	33.95	-1	1,973	-0.05%
2020/04/09	6	34.00	2	34.00	34.00	4	2,021	0.20%
2020/04/08	1	32.50	3	32.32	33.55	-2	2,047	-0.10%
2020/04/07	0	0.00	1	31.15	31.05	-1	1,988	-0.05%
2020/04/06	1	30.60	0	0.00	30.30	1	1,967	0.05%
2020/03/31	7	30.99	3	31.27	30.55	4	2,010	0.20%
2020/03/30	1	28.50	1	29.50	30.00	0	2,044	0.00%
2020/03/26	1	29.00	0	0.00	29.80	1	2,169	0.05%
2020/03/25	0	0.00	1	30.50	30.20	-1	2,239	-0.04%
2020/03/24	0	0.00	1	28.00	28.35	-1	2,193	-0.05%
2020/03/23	2	26.80	0	0.00	26.80	2	2,186	0.09%
2020/03/20	1	28.30	2	28.25	28.05	-1	2,267	-0.04%
2020/03/19	3	27.05	0	0.00	26.55	3	2,263	0.13%
2020/03/18	2	30.68	3	29.50	29.50	-1	2,254	-0.04%
2020/03/17	2	33.00	1	34.60	32.45	1	2,220	0.05%
2020/03/16	1	37.50	0	0.00	36.05	1	2,190	0.05%
2020/03/13	3	39.28	1	38.50	40.00	2	2,216	0.09%
2020/03/12	2	42.83	0	0.00	41.00	2	2,237	0.09%
2020/03/11	1	45.00	1	44.85	44.85	0	2,367	0.00%
2020/03/10	0	0.00	2	45.75	45.85	-2	2,368	-0.08%
2020/03/09	3	45.25	0	0.00	44.75	3	2,348	0.13%
2020/03/05	1	46.70	1	46.60	46.70	0	2,331	0.00%
2020/03/04	0	0.00	1	46.30	45.90	-1	2,330	-0.04%
2020/03/03	0	0.00	5	45.36	45.20	-5	2,362	-0.21%
2020/03/02	1	42.70	6	43.78	44.25	-5	2,358	-0.21%
2020/02/27	7	44.54	5	45.05	43.90	2	2,350	0.09%
2020/02/26	1	45.85	1	45.55	45.85	0	2,334	0.00%
2020/02/25	2	45.73	1	46.35	45.80	1	2,342	0.04%
2020/02/24	8	46.91	1	47.10	46.70	7	2,338	0.30%
2020/02/21	0	0.00	1	47.80	47.60	-1	2,331	-0.04%
2020/02/20	0	0.00	6	47.10	46.80	-6	2,301	-0.26%
2020/02/19	7	46.72	0	0.00	46.60	7	2,306	0.30%
2020/02/18	0	0.00	6	47.13	46.80	-6	2,295	-0.26%
2020/02/17	0	0.00	6	46.89	46.70	-6	2,293	-0.26%
2020/02/14	1	46.55	6	46.67	46.55	-5	2,295	-0.22%
2020/02/13	9	46.44	5	46.66	46.30	4	2,298	0.17%
2020/02/12	3	46.37	3	46.50	46.70	0	2,323	0.00%
2020/02/11	12	46.29	0	0.00	46.30	12	2,333	0.51%
2020/02/10	1	43.50	1	45.00	44.65	0	2,283	0.00%
2020/02/07	0	0.00	1	44.65	44.65	-1	2,292	-0.04%
2020/02/06	1	45.70	10	46.38	45.65	-9	2,300	-0.39%
2020/02/03	3	41.67	1	43.00	43.10	2	2,510	0.08%
2020/01/30	1	46.00	0	0.00	45.65	1	2,545	0.04%
2020/01/10	1	51.60	0	0.00	51.80	1	2,669	0.04%
2020/01/06	1	51.40	0	0.00	51.20	1	2,617	0.04%
2020/01/03	0	0.00	5	53.00	52.20	-5	2,584	-0.19%
2019/12/27	0	0.00	1	54.40	54.10	-1	2,403	-0.04%
2019/12/26	0	0.00	1	54.60	54.20	-1	2,384	-0.04%
2019/12/23	4	53.80	4	53.90	53.80	0	2,231	0.00%
2019/12/20	7	53.60	2	53.50	53.80	5	2,094	0.24%
2019/12/10	3	52.00	5	52.46	52.00	-2	1,760	-0.11%
2019/12/09	3	52.80	12	52.85	53.00	-9	1,715	-0.52%
2019/12/06	3	52.33	7	52.64	52.60	-4	1,647	-0.24%
2019/12/05	0	0.00	1	50.10	50.40	-1	1,492	-0.07%
2019/12/02	0	0.00	1	48.95	49.40	-1	1,516	-0.07%
2019/11/11	3	51.50	4	52.05	49.60	-1	1,625	-0.06%
2019/11/08	0	0.00	5	51.00	50.90	-5	1,632	-0.31%
2019/11/07	5	49.40	0	0.00	49.30	5	1,636	0.31%
2019/11/01	1	51.60	6	51.98	50.90	-5	1,578	-0.32%
2019/10/31	10	51.70	9	52.09	51.00	1	1,571	0.06%
2019/10/24	0	0.00	3	49.20	49.80	-3	1,334	-0.22%
2019/10/23	0	0.00	2	49.00	49.30	-2	1,357	-0.15%
2019/10/18	0	0.00	1	47.00	46.30	-1	1,364	-0.07%
2019/10/16	2	45.90	2	46.33	45.90	0	1,379	0.00%
2019/10/15	1	46.20	1	45.75	46.20	0	1,405	0.00%
2019/10/02	1	45.75	0	0.00	46.40	1	1,578	0.06%
2019/09/24	3	48.00	0	0.00	47.65	3	1,660	0.18%
2019/09/16	1	45.60	1	46.00	45.60	0	1,777	0.00%
2019/09/10	0	0.00	1	46.40	45.90	-1	1,867	-0.05%
2019/09/06	1	46.70	1	47.05	46.70	0	1,891	0.00%
2019/08/30	4	46.45	2	46.93	46.40	2	1,972	0.10%
2019/08/28	1	45.40	2	45.50	45.40	-1	2,012	-0.05%
2019/08/27	2	44.80	1	45.10	44.70	1	2,044	0.05%
2019/08/26	2	44.73	2	45.08	44.55	0	2,095	0.00%
2019/08/23	1	46.45	5	46.30	46.20	-4	2,127	-0.19%
2019/08/19	2	45.40	3	45.27	45.85	-1	2,160	-0.05%
2019/08/16	1	42.00	3	42.62	43.50	-2	2,130	-0.09%
2019/08/13	3	45.30	2	45.38	45.00	1	2,075	0.05%
2019/08/12	1	47.50	2	47.95	47.30	-1	2,045	-0.05%
2019/08/07	1	45.40	1	46.00	44.90	0	2,064	0.00%
2019/08/05	1	45.95	0	0.00	45.15	1	2,209	0.05%
2019/08/02	2	47.40	0	0.00	47.00	2	2,269	0.09%
2019/07/31	5	49.90	0	0.00	49.85	5	2,354	0.21%
2019/07/29	1	49.00	1	49.35	48.85	0	2,388	0.00%
2019/07/25	5	50.50	3	50.53	50.50	2	2,380	0.08%
2019/07/24	1	53.20	3	52.50	53.00	-2	2,352	-0.09%
2019/07/23	2	52.50	1	52.90	52.40	1	2,332	0.04%
2019/07/18	2	51.25	1	51.20	51.00	1	2,325	0.04%
2019/07/17	1	53.50	6	52.83	52.10	-5	2,327	-0.21%
2019/07/16	1	53.90	0	0.00	53.10	1	2,338	0.04%
2019/07/15	5	53.50	2	53.00	52.80	3	2,307	0.13%
2019/07/12	1	51.40	0	0.00	51.40	1	2,282	0.04%
2019/07/11	2	50.90	0	0.00	50.90	2	2,281	0.09%
2019/07/10	1	51.60	0	0.00	51.50	1	2,265	0.04%
2019/07/09	1	50.80	0	0.00	51.00	1	2,278	0.04%
2019/07/08	0	0.00	1	52.20	51.60	-1	2,304	-0.04%
2019/06/24	0	0.00	1	47.20	47.50	-1	2,665	-0.04%
2019/06/19	16	46.24	13	46.23	45.85	3	2,790	0.11%
2019/06/18	0	0.00	1	44.25	44.35	-1	2,858	-0.03%
2019/06/17	1	44.10	10	44.00	43.80	-9	2,894	-0.31%
2019/06/13	1	44.80	2	45.00	45.05	-1	2,920	-0.03%
2019/06/12	6	44.30	1	44.60	44.50	5	2,939	0.17%
2019/06/11	1	43.80	3	43.93	44.00	-2	2,958	-0.07%
2019/06/10	2	42.68	2	42.73	42.85	0	2,927	0.00%
2019/06/06	1	42.50	0	0.00	41.75	1	2,908	0.03%
2019/06/05	0	0.00	1	43.00	42.05	-1	2,901	-0.03%
2019/06/04	7	42.40	7	42.85	42.30	0	2,908	0.00%
2019/05/31	2	43.50	1	43.90	43.00	1	2,876	0.03%
2019/05/30	3	43.50	4	43.23	43.50	-1	2,833	-0.04%
2019/05/29	7	43.98	2	43.30	43.00	5	2,814	0.18%
2019/05/28	3	48.00	1	48.40	47.60	2	2,741	0.07%
2019/05/27	0	0.00	2	47.73	48.10	-2	2,749	-0.07%
2019/05/23	1	47.50	0	0.00	47.50	1	2,789	0.04%
2019/05/21	1	48.10	2	48.13	48.40	-1	2,866	-0.03%
2019/05/20	1	47.70	1	48.00	48.00	0	2,885	0.00%
2019/05/17	2	48.30	2	48.55	48.10	0	2,931	0.00%
2019/05/16	3	48.07	1	47.80	47.80	2	2,994	0.07%
2019/05/15	0	0.00	3	48.73	48.80	-3	3,014	-0.10%
2019/05/14	0	0.00	3	47.33	48.25	-3	3,079	-0.10%
2019/05/13	6	50.75	0	0.00	48.80	6	3,220	0.19%
2019/05/10	2	55.55	1	57.00	54.20	1	3,442	0.03%
2019/05/09	10	56.68	9	56.21	56.40	1	3,402	0.03%
2019/05/08	1	55.50	0	0.00	55.80	1	3,357	0.03%
2019/05/07	0	0.00	2	56.90	57.00	-2	3,421	-0.06%
2019/04/29	2	55.70	0	0.00	55.00	2	3,738	0.05%
2019/04/26	2	57.10	2	57.50	57.50	0	3,712	0.00%
2019/04/23	0	0.00	1	59.00	58.60	-1	3,744	-0.03%
2019/04/12	1	57.00	0	0.00	56.10	1	3,810	0.03%
2019/04/10	6	58.53	10	58.39	57.70	-4	3,825	-0.10%
2019/04/09	3	57.17	3	56.50	57.60	0	3,756	0.00%
2019/04/03	0	0.00	1	57.50	57.10	-1	3,740	-0.03%
2019/04/01	0	0.00	1	57.10	55.60	-1	3,739	-0.03%
2019/03/29	0	0.00	7	55.90	56.20	-7	3,683	-0.19%
2019/03/27	0	55.80	0	0.00	56.10	0	3,659	0.00%
2019/03/25	0	0.00	1	54.50	54.80	-1	3,697	-0.03%
2019/03/21	17	52.48	9	52.87	53.60	8	3,598	0.22%
2019/03/20	2	51.65	0	0.00	51.40	2	3,496	0.06%
2019/03/18	1	52.10	0	0.00	52.80	1	3,527	0.03%
2019/03/15	1	51.80	1	52.80	52.90	0	3,552	0.00%
2019/03/14	0	0.00	2	52.40	52.40	-2	3,541	-0.06%
2019/03/13	1	53.50	0	0.00	53.50	1	3,576	0.03%
2019/03/12	1	54.60	0	0.00	53.70	1	3,626	0.03%
2019/03/04	0	0.00	2	56.10	56.10	-2	4,347	-0.05%
2019/02/27	2	55.80	2	55.50	55.50	0	4,376	0.00%
2019/02/21	1	57.00	0	0.00	57.70	1	4,510	0.02%
2019/02/19	0	0.00	2	58.60	57.80	-2	4,618	-0.04%
2019/02/18	8	58.09	5	58.00	58.10	3	4,662	0.06%
2019/02/15	7	59.10	5	59.66	58.70	2	4,726	0.04%
2019/02/14	0	0.00	2	58.80	58.90	-2	4,714	-0.04%
2019/02/13	0	0.00	4	59.20	58.70	-4	4,705	-0.09%
2019/02/12	18	58.38	19	58.51	58.70	-1	4,638	-0.02%
2019/02/11	7	60.17	3	59.77	59.10	4	4,518	0.09%
2019/01/30	1	56.80	1	56.90	56.00	0	4,261	0.00%
2019/01/29	2	56.10	1	56.60	56.60	1	4,265	0.02%
2019/01/28	0	0.00	5	55.54	55.50	-5	4,233	-0.12%
2019/01/25	4	54.30	1	53.60	53.50	3	4,227	0.07%
2019/01/24	8	56.26	8	56.30	54.90	0	4,223	0.00%
2019/01/23	0	0.00	2	53.80	54.40	-2	4,104	-0.05%
2019/01/22	4	53.50	0	0.00	53.10	4	4,155	0.10%
2019/01/21	1	54.00	1	54.60	54.80	0	4,151	0.00%
2019/01/17	4	54.50	1	55.60	53.30	3	4,207	0.07%
2019/01/16	5	55.48	10	55.36	55.60	-5	4,179	-0.12%
2019/01/15	1	52.80	1	54.00	53.40	0	4,146	0.00%
2019/01/14	2	52.80	2	53.90	52.10	0	4,149	0.00%
2019/01/11	2	52.70	2	53.35	52.80	0	4,159	0.00%
2019/01/10	3	52.97	0	0.00	52.70	3	4,176	0.07%
2019/01/09	2	53.60	2	53.30	53.70	0	4,193	0.00%
2019/01/07	4	55.10	3	55.40	55.10	1	4,241	0.02%
2019/01/04	1	52.50	2	53.85	54.50	-1	4,261	-0.02%
2019/01/03	2	53.70	5	54.00	54.00	-3	4,203	-0.07%
2019/01/02	5	52.74	6	52.88	52.30	-1	4,218	-0.02%
2018/12/28	1	51.60	0	0.00	51.10	1	4,236	0.02%
2018/12/27	2	51.70	0	0.00	51.60	2	4,329	0.05%
2018/12/24	0	0.00	2	50.90	51.00	-2	4,299	-0.05%
2018/12/22	1	48.90	2	49.50	49.60	-1	4,272	-0.02%
2018/12/21	3	47.45	2	47.80	48.70	1	4,289	0.02%
2018/12/20	0	0.00	2	48.20	47.70	-2	4,276	-0.05%
2018/12/19	3	48.00	0	0.00	47.45	3	4,266	0.07%
2018/12/18	4	49.23	0	0.00	49.00	4	4,261	0.09%
2018/12/14	1	52.70	10	51.50	52.00	-9	4,278	-0.21%
2018/12/13	1	53.50	0	0.00	54.00	1	4,328	0.02%
2018/12/12	0	0.00	1	55.00	54.20	-1	4,413	-0.02%
2018/12/11	0	0.00	1	52.50	52.00	-1	4,355	-0.02%
2018/12/10	28	51.85	27	52.11	51.20	1	4,357	0.02%
2018/12/07	0	0.00	1	54.80	54.60	-1	4,320	-0.02%
2018/12/06	10	52.83	8	53.20	53.50	2	4,357	0.05%
2018/12/05	1	56.80	1	56.20	56.60	0	4,290	0.00%
2018/12/04	1	59.00	3	59.20	58.90	-2	4,250	-0.05%
2018/12/03	61	60.11	51	59.98	60.80	10	4,208	0.24%
2018/11/30	0	0.00	3	57.60	56.80	-3	4,077	-0.07%
2018/11/29	1	57.70	0	0.00	56.40	1	4,002	0.02%
2018/11/28	11	57.27	13	57.53	56.60	-2	3,862	-0.05%
2018/11/27	1	53.50	0	0.00	53.50	1	3,600	0.03%
2018/11/21	0	0.00	1	50.30	51.00	-1	3,355	-0.03%
2018/11/20	0	0.00	1	51.00	50.20	-1	3,337	-0.03%
2018/11/19	0	0.00	2	50.45	50.30	-2	3,274	-0.06%
2018/11/15	2	47.60	2	48.03	48.10	0	3,115	0.00%
2018/11/14	3	48.03	0	0.00	47.00	3	3,072	0.10%
2018/11/09	2	51.40	2	51.95	51.70	0	2,934	0.00%
2018/11/08	2	53.85	4	53.68	52.90	-2	2,915	-0.07%
2018/11/07	5	52.12	7	52.37	52.90	-2	2,858	-0.07%
2018/11/06	3	49.70	1	48.70	48.55	2	2,857	0.07%
2018/11/05	0	0.00	3	51.20	50.60	-3	2,900	-0.10%
2018/11/02	3	52.13	5	51.94	50.30	-2	2,981	-0.07%
2018/11/01	8	49.39	9	48.47	49.70	-1	2,907	-0.03%
2018/10/31	1	45.00	4	45.76	46.30	-3	2,809	-0.11%
2018/10/30	0	0.00	2	39.30	43.25	-2	2,671	-0.07%
2018/10/29	2	39.70	1	39.05	39.35	1	2,622	0.04%
2018/10/26	3	39.50	0	0.00	40.00	3	2,641	0.11%
2018/10/25	1	39.10	1	39.85	39.50	0	2,631	0.00%
2018/10/24	5	42.92	2	43.50	42.75	3	2,589	0.12%
2018/10/22	1	44.80	2	44.80	44.25	-1	2,598	-0.04%
2018/10/19	2	43.20	2	44.00	44.70	0	2,641	0.00%
2018/10/18	4	45.43	1	47.20	44.75	3	2,656	0.11%
2018/10/17	1	46.05	1	48.00	46.40	0	2,647	0.00%
2018/10/16	4	46.88	0	0.00	47.35	4	2,642	0.15%
2018/10/15	0	0.00	2	47.50	47.70	-2	2,630	-0.08%
2018/10/09	5	47.78	0	0.00	48.20	5	2,583	0.19%
2018/10/08	4	51.23	2	51.50	50.00	2	2,543	0.08%
2018/10/05	2	56.00	0	0.00	52.90	2	2,508	0.08%
2018/09/28	2	60.00	0	0.00	59.90	2	2,592	0.08%
2018/09/27	1	61.00	0	0.00	60.40	1	2,689	0.04%
2018/09/25	0	0.00	2	63.00	64.50	-2	2,983	-0.07%
2018/09/20	2	60.60	3	59.03	58.70	-1	3,088	-0.03%
2018/09/19	1	57.90	1	58.30	57.90	0	3,069	0.00%
2018/09/18	3	60.87	1	61.00	59.80	2	3,060	0.07%
2018/09/17	3	64.67	0	0.00	64.00	3	2,995	0.10%
2018/09/14	1	66.50	2	66.50	66.80	-1	3,006	-0.03%
2018/09/13	5	64.36	4	63.78	64.20	1	3,087	0.03%
2018/09/12	3	64.80	1	63.60	63.20	2	3,396	0.06%
2018/09/10	1	69.00	0	0.00	67.30	1	3,515	0.03%
2018/09/07	1	71.00	0	0.00	70.00	1	3,510	0.03%
2018/08/28	1	74.40	0	0.00	73.80	1	3,959	0.03%
2018/08/27	5	74.10	7	73.07	74.40	-2	4,094	-0.05%
2018/08/22	3	69.70	0	0.00	69.60	3	4,783	0.06%
2018/08/20	3	67.20	6	67.53	67.20	-3	4,774	-0.06%
2018/08/17	1	70.40	0	0.00	70.00	1	4,747	0.02%
2018/08/15	1	69.00	1	69.30	69.00	0	4,721	0.00%
2018/08/14	0	0.00	1	69.00	69.30	-1	4,721	-0.02%
2018/08/13	1	67.90	0	0.00	67.50	1	4,716	0.02%
2018/08/10	2	71.60	0	0.00	71.90	2	4,672	0.04%
2018/08/09	2	76.70	0	0.00	75.00	2	4,613	0.04%
2018/08/08	2	81.90	0	0.00	81.00	2	4,537	0.04%
2018/08/07	21	82.64	21	82.53	82.00	0	4,589	0.00%
2018/08/03	0	0.00	2	83.30	82.50	-2	4,602	-0.04%
2018/08/02	1	83.50	0	0.00	83.00	1	4,599	0.02%
2018/08/01	0	0.00	1	85.30	85.00	-1	4,584	-0.02%
2018/07/30	0	0.00	2	83.50	81.80	-2	4,579	-0.04%
2018/07/26	0	0.00	1	85.00	84.20	-1	4,568	-0.02%
2018/07/20	0	0.00	1	83.40	83.40	-1	4,512	-0.02%
2018/07/19	2	82.55	0	0.00	82.40	2	4,496	0.04%
2018/07/18	0	0.00	1	85.40	84.30	-1	4,522	-0.02%
2018/07/16	3	87.53	5	88.44	87.10	-2	4,515	-0.04%
2018/07/13	4	91.00	0	0.00	90.40	4	4,511	0.09%
2018/07/12	4	86.25	5	87.04	88.40	-1	4,484	-0.02%
2018/07/11	1	86.00	1	88.50	85.60	0	4,481	0.00%
2018/07/10	3	88.57	6	87.78	87.00	-3	4,458	-0.07%
2018/07/09	1	88.80	0	0.00	88.90	1	4,442	0.02%
2018/07/06	15	87.57	15	88.43	88.90	0	4,457	0.00%
2018/07/05	16	94.01	12	90.18	88.50	4	4,481	0.09%
2018/07/04	10	95.28	11	95.32	93.30	-1	4,367	-0.02%
2018/07/03	79	95.49	76	95.64	97.20	3	4,295	0.07%
2018/07/02	9	90.27	9	90.62	90.60	0	4,073	0.00%
2018/06/28	0	0.00	7	86.24	86.50	-7	3,929	-0.18%
2018/06/27	7	85.00	9	87.06	83.80	-2	3,934	-0.05%
2018/06/26	0	0.00	5	81.50	83.00	-5	3,878	-0.13%
2018/06/25	6	82.77	1	84.30	83.50	5	3,882	0.13%
2018/06/22	13	85.49	7	87.00	83.50	6	3,944	0.15%
2018/06/21	35	91.80	36	91.25	87.00	-1	3,871	-0.03%
2018/06/20	21	87.25	19	86.21	88.30	2	3,575	0.06%
2018/06/19	2	81.10	2	80.60	80.30	0	3,420	0.00%
2018/06/13	2	84.45	0	0.00	83.40	2	3,466	0.06%
2018/06/12	0	0.00	1	88.00	86.40	-1	3,437	-0.03%
2018/06/11	1	84.50	2	85.70	86.10	-1	3,374	-0.03%
2018/06/08	3	83.83	1	84.80	83.40	2	3,373	0.06%
2018/06/06	0	0.00	2	84.80	84.30	-2	3,493	-0.06%
2018/06/05	3	81.93	1	80.60	80.50	2	3,528	0.06%
2018/06/04	31	89.58	40	89.93	83.50	-9	3,721	-0.24%
2018/06/01	42	87.72	36	87.20	87.30	6	3,737	0.16%
2018/05/31	13	84.39	10	85.24	85.30	3	3,355	0.09%
2018/05/24	0	0.00	2	73.20	73.30	-2	3,149	-0.06%
2018/05/23	1	72.00	0	0.00	72.10	1	3,168	0.03%
2018/05/22	0	0.00	2	73.70	73.10	-2	3,165	-0.06%
2018/05/18	2	76.05	0	0.00	75.30	2	3,191	0.06%
2018/05/17	0	0.00	5	77.10	77.50	-5	3,207	-0.16%
2018/05/16	3	76.40	2	77.30	76.50	1	3,200	0.03%
2018/05/15	1	78.70	4	77.43	77.90	-3	3,201	-0.09%
2018/05/09	0	0.00	1	75.00	74.60	-1	3,209	-0.03%
2018/05/08	0	0.00	2	73.70	74.00	-2	3,201	-0.06%
2018/05/07	5	73.00	1	73.00	72.60	4	3,219	0.12%
2018/05/04	5	71.60	6	72.22	69.90	-1	3,218	-0.03%
2018/05/03	1	71.90	0	0.00	71.10	1	3,215	0.03%
2018/05/02	2	71.05	0	0.00	71.60	2	3,218	0.06%
2018/04/30	2	67.20	0	0.00	68.40	2	3,204	0.06%
2018/04/27	1	68.00	0	0.00	67.80	1	3,242	0.03%
2018/04/26	1	67.50	1	68.80	67.10	0	3,272	0.00%
2018/04/24	3	70.87	3	69.70	68.50	0	3,283	0.00%
2018/04/23	0	0.00	1	75.20	74.50	-1	3,240	-0.03%
2018/04/20	0	0.00	6	75.25	77.40	-6	3,243	-0.18%
2018/04/19	1	78.00	2	78.05	77.70	-1	3,236	-0.03%
2018/04/18	1	74.70	0	0.00	74.60	1	3,224	0.03%
2018/04/17	10	77.16	25	76.14	75.10	-15	3,260	-0.46%
2018/04/16	21	79.01	0	0.00	79.10	21	3,243	0.65%
2018/04/13	0	0.00	1	81.00	80.50	-1	3,278	-0.03%
2018/04/12	1	78.60	0	0.00	80.00	1	3,293	0.03%
2018/04/11	1	80.90	3	78.53	79.90	-2	3,357	-0.06%
2018/04/10	0	0.00	2	76.60	75.90	-2	3,340	-0.06%
2018/04/09	3	76.50	0	0.00	76.50	3	3,450	0.09%
2018/04/03	0	0.00	3	75.90	77.60	-3	3,557	-0.08%
2018/04/02	2	76.40	129	77.82	76.60	-127	3,562	-3.57%	大賣/鉅額交易
2018/03/31	3	79.10	1	79.30	79.00	2	3,543	0.06%
2018/03/30	62	79.94	58	80.54	78.80	4	3,559	0.11%
2018/03/29	17	78.00	5	78.70	78.00	12	3,533	0.34%
2018/03/28	53	79.98	5	80.58	78.60	48	3,525	1.36%
2018/03/27	35	81.61	103	81.55	81.70	-68	3,505	-1.94%	大賣/
2018/03/26	11	78.61	66	79.09	79.00	-55	3,489	-1.58%
2018/03/23	62	77.57	68	77.77	77.10	-6	3,472	-0.17%
2018/03/22	29	81.13	17	82.22	79.80	12	3,464	0.35%
2018/03/21	19	79.95	13	80.51	81.50	6	3,481	0.17%
2018/03/20	60	81.10	1	80.70	80.10	59	3,466	1.70%
2018/03/19	41	81.17	12	81.96	81.10	29	3,476	0.83%
2018/03/16	13	82.69	35	83.81	81.30	-22	3,516	-0.63%
2018/03/15	55	81.61	5	81.60	82.20	50	3,546	1.41%
2018/03/14	54	83.44	51	84.48	82.10	3	3,527	0.09%
2018/03/13	83	83.29	54	83.68	85.50	29	3,518	0.82%
2018/03/12	154	84.05	220	83.70	82.60	-66	3,530	-1.87%	大買/大賣/
2018/03/09	54	81.57	78	82.08	81.60	-24	3,432	-0.70%
2018/03/08	93	79.43	65	78.29	82.80	28	3,360	0.83%
2018/03/07	105	77.38	22	76.67	75.30	83	3,080	2.69%	大買/
2018/03/06	4	72.45	0	0.00	72.80	4	2,942	0.14%
2018/03/05	1	72.00	0	0.00	71.90	1	2,989	0.03%
2018/03/02	0	0.00	1	73.50	73.30	-1	3,086	-0.03%
2018/03/01	13	72.22	11	72.70	73.10	2	3,064	0.07%
2018/02/27	7	71.23	8	71.38	71.00	-1	3,039	-0.03%
2018/02/22	0	0.00	1	66.50	66.80	-1	3,214	-0.03%
2018/02/21	6	65.80	6	66.00	67.00	0	3,266	0.00%
2018/02/08	2	61.00	2	61.80	61.70	0	3,313	0.00%
2018/02/07	2	62.00	0	0.00	62.00	2	3,319	0.06%
2018/02/01	1	72.30	0	0.00	70.60	1	3,455	0.03%
2018/01/24	0	0.00	3	70.30	70.80	-3	4,087	-0.07%
2018/01/22	3	69.20	3	69.20	69.60	0	4,185	0.00%
2018/01/16	2	73.45	0	0.00	73.10	2	4,416	0.05%
2018/01/11	1	70.10	0	0.00	69.90	1	4,595	0.02%
2018/01/09	1	74.40	0	0.00	73.80	1	4,654	0.02%
2018/01/08	2	79.85	1	80.80	77.00	1	4,645	0.02%
2018/01/05	0	0.00	25	79.34	80.00	-25	4,683	-0.53%
2018/01/04	29	76.50	139	77.63	78.60	-110	4,733	-2.32%	大賣/鉅額交易
2018/01/03	108	75.70	100	76.17	75.80	8	4,721	0.17%	大買/
2018/01/02	99	72.23	51	72.29	75.30	48	4,673	1.03%