台半 (5425)-兆豐-大同券商分點個股進出

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
60.0
漲跌
--
漲幅
0.00%
成交量
2,611張
產業
上櫃半導體類股
1064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－兆豐-大同券商分點個股進出

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

兆豐-大同券商分點個股進出
兆豐-大同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
2024/12/10	1	60.20	1	60.00	60.00	0	1,339	0.00%
2024/12/06	0	0.00	1	60.90	60.80	-1	1,350	-0.07%
2024/12/05	1	60.40	1	60.10	60.10	0	1,352	0.00%
2024/12/03	1	59.70	1	59.60	59.60	0	1,364	0.00%
2024/11/29	1	59.30	1	59.40	59.40	0	1,365	0.00%
2024/11/28	2	59.40	1	59.50	59.50	1	1,372	0.07%
2024/11/27	4	60.33	1	59.60	59.60	3	1,376	0.22%
2024/11/26	1	61.80	1	61.40	61.40	0	1,380	0.00%
2024/11/25	1	62.20	2	62.40	62.40	-1	1,388	-0.07%
2024/11/21	1	62.00	0	0.00	61.10	1	1,453	0.07%
2024/11/20	2	60.95	2	60.90	60.90	0	1,525	0.00%
2024/11/19	1	60.60	5	61.02	61.20	-4	1,520	-0.26%
2024/11/18	8	60.66	2	60.40	60.40	6	1,523	0.39%
2024/11/15	0	0.00	4	62.90	61.90	-4	1,513	-0.26%
2024/11/13	2	61.85	3	61.77	61.60	-1	1,546	-0.06%
2024/11/12	6	61.95	2	62.00	62.00	4	1,554	0.26%
2024/11/11	2	63.45	2	62.70	62.70	0	1,553	0.00%
2024/11/08	3	65.13	3	64.00	64.00	0	1,551	0.00%
2024/11/06	3	63.17	4	63.98	64.10	-1	1,557	-0.06%
2024/11/04	1	63.10	1	63.00	63.00	0	1,675	0.00%
2024/10/30	3	63.77	3	62.77	62.70	0	1,719	0.00%
2024/10/29	3	64.10	2	63.40	63.40	1	1,726	0.06%
2024/10/28	3	65.20	2	65.00	65.00	1	1,720	0.06%
2024/10/24	3	65.73	2	67.80	65.50	1	1,759	0.06%
2024/10/23	6	67.78	4	67.88	67.80	2	1,744	0.11%
2024/10/21	0	0.00	1	63.40	63.60	-1	1,610	-0.06%
2024/10/18	1	62.20	1	61.70	61.70	0	1,619	0.00%
2024/10/17	1	61.80	1	62.40	62.40	0	1,633	0.00%
2024/10/16	2	61.20	2	61.85	61.80	0	1,646	0.00%
2024/10/15	1	62.00	1	62.00	62.00	0	1,632	0.00%
2024/10/09	2	60.60	2	60.50	60.50	0	1,693	0.00%
2024/10/08	2	62.00	2	62.20	62.20	0	1,659	0.00%
2024/10/04	2	62.30	2	61.80	61.80	0	1,681	0.00%
2024/10/01	4	63.28	3	63.20	63.20	1	1,695	0.06%
2024/09/30	1	64.20	1	64.10	64.10	0	1,727	0.00%
2024/09/27	1	64.00	2	65.15	65.50	-1	1,761	-0.06%
2024/09/26	4	64.88	5	64.04	63.90	-1	1,748	-0.06%
2024/09/25	4	65.38	2	65.30	65.30	2	1,724	0.12%
2024/09/24	7	65.39	6	65.72	65.20	1	1,623	0.06%
2024/09/23	1	66.10	1	63.80	66.10	0	1,615	0.00%
2024/09/20	7	62.86	7	62.30	62.30	0	1,606	0.00%
2024/09/19	2	61.70	3	62.37	62.70	-1	1,607	-0.06%
2024/09/16	1	61.90	2	63.05	62.80	-1	1,641	-0.06%
2024/09/13	2	61.20	1	61.30	61.80	1	1,651	0.06%
2024/09/12	0	0.00	1	60.40	60.40	-1	1,683	-0.06%
2024/09/11	4	59.65	4	58.90	58.90	0	1,721	0.00%
2024/09/10	3	60.70	3	59.90	59.90	0	1,732	0.00%
2024/09/09	1	61.00	0	0.00	61.00	1	1,742	0.06%
2024/09/05	7	61.51	6	60.30	60.30	1	1,792	0.06%
2024/09/04	1.2	62.42	1	61.50	61.50	0.2	1,879	0.01%
2024/09/03	2	65.30	3	64.77	64.60	-1	1,944	-0.05%
2024/09/02	2	65.70	1	65.70	65.70	1	1,962	0.05%
2024/08/30	3	65.47	3	65.70	65.70	0	1,985	0.00%
2024/08/29	2	64.70	2	65.35	65.60	0	2,070	0.00%
2024/08/28	1	65.40	1	65.30	65.30	0	2,071	0.00%
2024/08/21	1	63.10	1	63.30	63.30	0	2,139	0.00%
2024/08/16	1	63.30	1	63.30	63.30	0	2,147	0.00%
2024/08/15	1	62.80	1	62.80	62.80	0	2,141	0.00%
2024/08/14	2	61.50	10	61.81	62.30	-8	2,131	-0.38%
2024/08/13	2	61.00	2	61.70	62.20	0	2,121	0.00%
2024/08/12	1	59.80	2	61.00	60.90	-1	2,142	-0.05%
2024/08/09	4	59.45	3	59.20	59.20	1	2,150	0.05%
2024/08/06	2	53.50	2	55.95	55.60	0	2,151	0.00%
2024/08/02	2	63.45	2	63.60	63.00	0	2,033	0.00%
2024/07/31	1	63.10	1	63.10	63.10	0	2,017	0.00%
2024/07/29	2	64.65	2	62.70	62.70	0	1,978	0.00%
2024/07/26	1	67.60	0	0.00	67.30	1	1,969	0.05%
2024/07/23	1	70.30	0	0.00	69.80	1	1,948	0.05%
2024/07/22	1	72.10	0	0.00	69.70	1	1,949	0.05%
2024/07/19	1	72.70	1	72.70	72.70	0	1,931	0.00%
2024/07/12	0	0.00	2	76.70	78.10	-2	1,966	-0.10%
2024/07/10	0	0.00	5	77.10	77.70	-5	2,000	-0.25%
2024/07/03	0	0.00	2	76.40	76.90	-2	2,233	-0.09%
2024/07/02	2	74.45	0	0.00	74.00	2	2,232	0.09%
2024/06/28	0	0.00	1	76.00	75.80	-1	2,249	-0.04%
2024/06/27	1	74.40	1	75.20	75.00	0	2,261	0.00%
2024/06/25	1	74.60	0	0.00	74.70	1	2,252	0.04%
2024/06/18	0.1	77.30	0	0.00	77.10	0.1	2,230	0.00%
2024/06/13	0	0.00	16	78.02	77.90	-16	2,285	-0.70%
2024/06/11	9	80.80	3	81.53	79.90	6	2,269	0.26%
2024/06/07	13.1	80.44	3	80.23	80.30	10.1	2,205	0.46%
2024/06/05	4	77.40	4	78.90	77.40	0	2,157	0.00%
2024/06/04	0	0.00	2	80.00	78.90	-2	2,250	-0.09%
2024/05/28	0	0.00	1	78.40	79.80	-1	2,325	-0.04%
2024/05/27	0	0.00	2	77.30	77.60	-2	2,245	-0.09%
2024/05/23	0	0.00	1	75.00	75.00	-1	2,287	-0.04%
2024/05/21	0	0.00	1	75.70	75.60	-1	2,341	-0.04%
2024/05/17	0	0.00	3	74.20	74.60	-3	2,361	-0.13%
2024/05/16	0	0.00	4	74.80	75.00	-4	2,414	-0.17%
2024/05/15	4	73.38	4	72.90	73.40	0	2,439	0.00%
2024/05/14	2	73.20	0	0.00	72.80	2	2,443	0.08%
2024/05/07	1	70.50	1	71.30	71.30	0	2,485	0.00%
2024/05/06	1	71.20	1	71.20	71.20	0	2,487	0.00%
2024/05/03	1	71.90	0	0.00	72.00	1	2,496	0.04%
2024/05/02	1	72.00	1	73.00	72.00	0	2,521	0.00%
2024/04/29	0	0.00	5	71.14	72.00	-5	2,611	-0.19%
2024/04/26	7	70.70	1	70.10	70.10	6	2,621	0.23%
2024/04/25	6	70.27	6	70.70	71.00	0	2,640	0.00%
2024/04/24	4	69.13	7	69.79	71.40	-3	2,699	-0.11%
2024/04/23	8	68.35	5	68.40	68.40	3	2,873	0.10%
2024/04/22	4	70.35	11	69.03	68.80	-7	2,914	-0.24%
2024/04/19	5	72.46	4	71.50	71.10	1	2,935	0.03%
2024/04/18	5	75.20	5	75.34	74.90	0	2,947	0.00%
2024/04/17	4	74.70	3	75.23	74.60	1	2,992	0.03%
2024/04/16	3	75.97	8	74.05	74.00	-5	3,018	-0.17%
2024/04/15	13	79.15	3	77.93	77.50	10	3,006	0.33%
2024/04/12	1	79.50	4	79.98	80.80	-3	2,970	-0.10%
2024/04/11	2	77.40	2	78.20	78.20	0	2,887	0.00%
2024/04/10	0	0.00	1	78.30	78.20	-1	2,922	-0.03%
2024/04/09	3	76.50	3	77.40	77.00	0	3,007	0.00%
2024/04/08	1	76.80	1	77.30	77.20	0	3,114	0.00%
2024/04/03	0	0.00	5	75.44	76.00	-5	3,109	-0.16%
2024/04/02	8	75.09	3	74.90	74.90	5	3,161	0.16%
2024/04/01	1	74.10	4	75.50	75.50	-3	3,250	-0.09%
2024/03/29	7	75.01	3	74.10	74.10	4	3,357	0.12%
2024/03/28	2	75.65	4	75.58	75.20	-2	3,694	-0.05%
2024/03/27	8	75.03	5	75.32	75.20	3	3,814	0.08%
2024/03/26	3	75.80	6	76.08	75.50	-3	3,961	-0.08%
2024/03/25	4	77.08	3	76.77	76.30	1	4,233	0.02%
2024/03/22	4	76.95	17	77.40	77.10	-13	4,359	-0.30%
2024/03/21	9	76.72	9	77.10	77.00	0	4,585	0.00%
2024/03/20	7	76.69	1	76.10	76.10	6	5,479	0.11%
2024/03/19	5	76.92	6	76.83	77.30	-1	5,743	-0.02%
2024/03/15	7	75.90	2	75.30	75.30	5	5,705	0.09%
2024/03/14	2	76.05	3	77.00	76.40	-1	5,732	-0.02%
2024/03/13	5	76.92	5	76.00	76.00	0	5,723	0.00%
2024/03/12	1	77.10	1	78.20	77.50	0	5,706	0.00%
2024/03/11	1	75.50	3	76.47	76.80	-2	5,692	-0.04%
2024/03/08	14	76.42	9	76.43	75.40	5	5,692	0.09%
2024/03/07	14	76.77	13	76.96	75.50	1	5,612	0.02%
2024/03/06	7	78.90	5	79.22	78.50	2	5,601	0.04%
2024/03/05	1	78.60	1	78.80	78.80	0	5,789	0.00%
2024/03/04	2	78.85	2	78.80	78.80	0	5,776	0.00%
2024/03/01	7	79.77	2	79.40	79.40	5	5,737	0.09%
2024/02/29	3	79.83	5	80.50	80.00	-2	5,727	-0.03%
2024/02/27	6	80.47	2	79.70	79.70	4	5,775	0.07%
2024/02/26	2	81.35	2	81.95	81.60	0	5,735	0.00%
2024/02/23	7	82.76	8	82.70	81.80	-1	5,735	-0.02%
2024/02/22	2	83.20	3	83.77	83.00	-1	5,713	-0.02%
2024/02/21	2	82.70	2	83.10	82.70	0	5,702	0.00%
2024/02/20	3	83.10	1	82.90	82.90	2	5,711	0.04%
2024/02/19	3	83.57	0	0.00	83.60	3	5,699	0.05%
2024/02/16	5	82.36	7	82.73	82.80	-2	5,689	-0.04%
2024/02/15	6	81.25	6	82.00	81.70	0	5,647	0.00%
2024/02/05	3	81.20	2	81.10	81.10	1	5,631	0.02%
2024/02/01	0	0.00	1	80.70	81.10	-1	5,611	-0.02%
2024/01/31	8	81.51	15	81.67	80.50	-7	5,604	-0.12%
2024/01/30	3	81.30	3	80.70	80.70	0	5,561	0.00%
2024/01/29	1	80.40	1	81.30	81.60	0	5,557	0.00%
2024/01/26	2	80.75	2	80.70	80.70	0	5,553	0.00%
2024/01/24	2	82.40	2	82.60	82.60	0	5,542	0.00%
2024/01/23	2	80.10	5	81.74	82.30	-3	5,574	-0.05%
2024/01/22	2	80.90	1	81.20	80.90	1	5,491	0.02%
2024/01/19	1	80.70	3	80.50	80.30	-2	5,484	-0.04%
2024/01/18	2	79.80	0	0.00	79.70	2	5,463	0.04%
2024/01/17	2	80.80	0	0.00	80.60	2	5,434	0.04%
2024/01/16	18	82.95	7	82.46	82.90	11	5,235	0.21%
2024/01/15	2	82.65	5	81.80	82.10	-3	5,178	-0.06%
2024/01/12	4	80.98	0	0.00	80.30	4	5,163	0.08%
2024/01/11	2	80.80	6	81.75	82.20	-4	5,125	-0.08%
2024/01/10	5	81.68	2	81.10	81.20	3	5,123	0.06%
2024/01/09	0	0.00	5	82.68	82.60	-5	5,093	-0.10%
2024/01/08	1	82.70	0	0.00	82.70	1	5,094	0.02%
2024/01/05	13	83.62	9	83.56	83.10	4	5,086	0.08%
2024/01/04	4	84.78	5	85.32	85.20	-1	5,016	-0.02%
2024/01/03	1	84.30	1	84.80	84.90	0	4,961	0.00%
2024/01/02	14	88.95	10	89.75	87.20	4	4,828	0.08%
2023/12/29	1	91.80	4	91.75	91.50	-3	4,696	-0.06%
2023/12/28	5	91.74	3	91.87	91.10	2	4,675	0.04%
2023/12/27	16	93.19	7	93.69	92.80	9	4,640	0.19%
2023/12/26	10	94.53	9	94.83	94.60	1	4,553	0.02%
2023/12/25	15	96.62	17	96.85	94.90	-2	4,436	-0.05%
2023/12/22	5	93.14	9	93.56	94.60	-4	4,094	-0.10%
2023/12/21	12	92.59	107	94.03	92.20	-95	3,995	-2.38%	大賣/
2023/12/20	6	94.38	6	94.53	94.60	0	3,900	0.00%
2023/12/19	103	92.44	3	91.63	92.60	100	3,620	2.76%	大買/
2023/12/18	10	91.18	7	92.93	91.20	3	3,524	0.09%
2023/12/15	81	95.95	79	97.39	93.20	2	3,309	0.06%
2023/12/14	5	91.90	18	92.43	92.00	-13	2,412	-0.54%
2023/12/13	0	0.00	2	87.20	86.20	-2	2,115	-0.09%
2023/12/12	3	86.43	0	0.00	86.30	3	2,146	0.14%
2023/12/11	0	0.00	8	86.09	87.20	-8	2,148	-0.37%
2023/12/08	4	84.93	3	85.40	84.80	1	2,195	0.05%
2023/12/07	2	84.35	2	85.05	84.10	0	2,260	0.00%
2023/12/06	4	85.15	4	85.88	84.80	0	2,298	0.00%
2023/12/05	7	85.24	3	85.50	85.10	4	2,308	0.17%
2023/12/04	3	86.60	0	0.00	86.60	3	2,333	0.13%
2023/12/01	9	87.51	8	87.46	87.50	1	2,320	0.04%
2023/11/30	1	89.00	1	86.20	88.80	0	2,341	0.00%
2023/11/29	1	85.40	1	85.50	85.50	0	2,140	0.00%
2023/11/22	0	0.00	4	83.53	83.80	-4	2,200	-0.18%
2023/11/21	4	83.20	0	0.00	82.80	4	2,207	0.18%
2023/11/17	0	0.00	10	81.92	82.30	-10	2,218	-0.45%
2023/11/16	16	81.35	8	81.76	81.10	8	2,215	0.36%
2023/11/15	0	0.00	9	80.79	81.80	-9	2,218	-0.41%
2023/11/14	5	79.10	0	0.00	79.00	5	2,218	0.23%
2023/11/02	1	80.20	5	79.76	80.20	-4	2,942	-0.14%
2023/11/01	2	77.50	2	77.95	77.90	0	2,958	0.00%
2023/10/31	10	78.96	6	79.32	77.80	4	3,001	0.13%
2023/10/30	1	82.10	1	82.60	81.60	0	3,073	0.00%
2023/10/27	2	82.40	0	0.00	81.30	2	3,158	0.06%
2023/10/26	2	83.20	0	0.00	82.60	2	3,270	0.06%
2023/10/25	5	84.20	2	83.20	84.20	3	3,322	0.09%
2023/10/24	3	81.97	1	82.40	82.40	2	3,358	0.06%
2023/10/23	0	0.00	2	82.10	81.60	-2	3,420	-0.06%
2023/10/20	2	82.55	0	0.00	81.70	2	3,509	0.06%
2023/10/18	3	82.97	5	83.68	85.60	-2	3,746	-0.05%
2023/10/17	2	83.80	2	84.40	83.40	0	3,900	0.00%
2023/10/16	2	83.40	0	0.00	83.30	2	4,001	0.05%
2023/10/13	3	83.97	4	84.33	84.90	-1	4,148	-0.02%
2023/10/12	2	82.90	3	83.83	84.00	-1	4,315	-0.02%
2023/10/11	0	0.00	2	83.90	83.20	-2	4,405	-0.05%
2023/10/05	5	83.68	5	83.20	83.10	0	4,808	0.00%
2023/10/04	0	0.00	5	83.28	83.80	-5	5,144	-0.10%
2023/10/03	2	83.55	0	0.00	82.90	2	5,183	0.04%
2023/10/02	3	85.30	0	0.00	84.80	3	5,213	0.06%
2023/09/27	0	0.00	1	84.50	84.50	-1	5,384	-0.02%
2023/09/25	0	0.00	9	85.84	86.60	-9	5,562	-0.16%
2023/09/22	1	82.40	3	82.53	83.10	-2	5,548	-0.04%
2023/09/21	2	82.50	1	82.40	82.40	1	5,594	0.02%
2023/09/20	2	84.20	0	0.00	84.40	2	5,673	0.04%
2023/09/19	4	86.05	0	0.00	85.60	4	5,754	0.07%
2023/09/18	0	0.00	3	87.23	86.70	-3	5,810	-0.05%
2023/09/15	6	86.12	4	86.10	86.40	2	6,051	0.03%
2023/09/14	5	86.98	5	86.94	86.90	0	6,173	0.00%
2023/09/13	14	87.29	4	87.00	87.50	10	6,227	0.16%
2023/09/12	3.1	85.62	7	86.37	86.50	-3.9	6,296	-0.06%
2023/09/11	3	85.50	3	86.27	84.20	0	6,334	0.00%
2023/09/08	4	84.18	4	84.83	84.70	0	6,557	0.00%
2023/09/07	0	0.00	3	84.93	85.20	-3	6,812	-0.04%
2023/09/06	5	85.10	1	85.40	84.70	4	7,243	0.06%
2023/09/05	0	0.00	43	86.85	85.60	-43	7,622	-0.56%
2023/09/04	1	83.90	13	82.61	83.20	-12	7,568	-0.16%
2023/09/01	4	84.08	3	84.53	83.50	1	7,591	0.01%
2023/08/31	1	83.40	1	84.70	83.70	0	7,636	0.00%
2023/08/30	54	84.05	7	82.54	84.40	47	7,680	0.61%
2023/08/28	0	0.00	3	80.53	80.20	-3	7,699	-0.04%
2023/08/25	2	80.60	4	81.08	80.80	-2	7,753	-0.03%
2023/08/24	6	80.47	2	80.90	80.50	4	7,854	0.05%
2023/08/23	0	0.00	2	80.50	80.70	-2	8,037	-0.02%
2023/08/22	1	81.40	1	81.00	80.30	0	8,098	0.00%
2023/08/21	1	81.00	2	80.55	80.20	-1	8,153	-0.01%
2023/08/18	1.2	80.88	2	80.60	80.30	-0.8	8,174	-0.01%
2023/08/17	0	0.00	6	81.17	81.30	-6	8,228	-0.07%
2023/08/16	7	77.46	3	77.77	78.20	4	8,189	0.05%
2023/08/15	7	78.26	0	0.00	78.40	7	8,194	0.09%
2023/08/14	7	77.59	6	77.58	78.50	1	8,212	0.01%
2023/08/11	7	80.67	7	80.56	80.20	0	8,140	0.00%
2023/08/10	1	81.30	1	82.10	81.10	0	8,148	0.00%
2023/08/09	7	81.67	40	81.95	83.40	-33	8,124	-0.41%
2023/08/08	2	86.00	0	0.00	85.70	2	7,979	0.03%
2023/08/07	5	86.62	6	87.13	87.40	-1	7,986	-0.01%
2023/08/04	6	86.42	3	86.93	86.50	3	8,015	0.04%
2023/08/02	0	0.00	3	89.97	87.60	-3	8,097	-0.04%
2023/08/01	5	88.46	8	89.53	88.20	-3	8,007	-0.04%
2023/07/31	1	89.20	31	88.05	88.30	-30	7,987	-0.38%
2023/07/28	9	90.39	3	89.87	90.30	6	7,921	0.08%
2023/07/27	5	90.80	1	91.10	90.80	4	7,957	0.05%
2023/07/26	1	93.80	5	93.92	93.60	-4	8,076	-0.05%
2023/07/25	1.2	93.50	1	94.70	94.20	0.2	8,096	0.00%
2023/07/24	1	94.20	2	94.35	94.00	-1	8,104	-0.01%
2023/07/21	19	96.93	10	97.55	96.50	9	8,127	0.11%
2023/07/20	6	97.98	7	98.10	99.30	-1	8,221	-0.01%
2023/07/19	3	97.70	2	99.75	97.20	1	8,249	0.01%
2023/07/18	5	99.46	1	102.50	99.00	4	8,411	0.05%
2023/07/17	1	101.50	2	102.25	101.50	-1	8,285	-0.01%
2023/07/14	1	99.80	6	99.92	99.80	-5	8,170	-0.06%
2023/07/13	7	98.94	6	99.53	98.60	1	8,150	0.01%
2023/07/12	4	99.20	1	103.00	98.80	3	8,068	0.04%
2023/07/11	19	98.93	31	99.66	101.00	-12	7,945	-0.15%
2023/07/10	12	96.39	11	96.97	96.10	1	7,693	0.01%
2023/07/07	7	95.44	4	95.53	95.50	3	7,880	0.04%
2023/07/06	8	97.09	6	97.58	96.50	2	8,073	0.02%
2023/07/05	10	98.42	15	99.74	97.60	-5	8,410	-0.06%
2023/07/04	23	98.05	10	98.35	98.10	13	8,317	0.16%
2023/07/03	2	98.45	9	98.99	99.00	-7	8,269	-0.08%
2023/06/30	6	96.65	9	97.00	97.10	-3	8,280	-0.04%
2023/06/29	3	96.40	7	96.66	96.60	-4	8,377	-0.05%
2023/06/28	11	96.45	8	96.99	95.20	3	8,620	0.03%
2023/06/27	8	96.44	9	97.47	96.10	-1	8,836	-0.01%
2023/06/26	11	97.42	7	97.83	97.30	4	8,955	0.04%
2023/06/21	4	101.25	10.5	101.76	99.00	-6.5	9,123	-0.07%
2023/06/20	5.5	98.88	12	99.23	99.80	-6.5	9,440	-0.07%
2023/06/19	7	97.19	10	97.56	97.00	-3	9,743	-0.03%
2023/06/16	18	97.92	4	98.45	97.00	14	9,932	0.14%
2023/06/15	36	100.09	0.5	100.00	99.60	35.5	9,969	0.36%
2023/06/14	9.5	100.08	6	100.65	99.50	3.5	10,122	0.03%
2023/06/13	13	103.46	16	104.09	103.00	-3	10,142	-0.03%
2023/06/12	32	104.34	8	103.19	103.00	24	10,296	0.23%
2023/06/09	16	99.39	23	97.59	102.00	-7	10,016	-0.07%
2023/06/08	5	94.44	4	94.40	93.50	1	9,936	0.01%
2023/06/07	5	94.90	8	94.74	94.70	-3	10,232	-0.03%
2023/06/06	15	94.63	4	95.20	94.00	11	10,459	0.11%
2023/06/05	8	95.50	13	95.48	96.00	-5	10,901	-0.05%
2023/06/02	2	94.80	1	95.30	93.60	1	12,184	0.01%
2023/06/01	8	94.89	7	95.39	94.60	1	12,289	0.01%
2023/05/31	8	95.23	6	95.93	94.60	2	12,517	0.02%
2023/05/30	15	95.06	11	95.85	94.70	4	12,536	0.03%
2023/05/29	6	95.77	16	94.68	96.20	-10	12,592	-0.08%
2023/05/26	2	91.65	1	90.60	90.60	1	12,507	0.01%
2023/05/25	4	92.38	3	92.33	91.50	1	12,538	0.01%
2023/05/24	2	93.30	2	93.30	93.20	0	12,710	0.00%
2023/05/23	11	93.98	5	94.10	93.60	6	12,835	0.05%
2023/05/22	4	92.28	10	92.86	93.80	-6	12,875	-0.05%
2023/05/19	12	92.23	19	92.63	91.90	-7	13,267	-0.05%
2023/05/18	0	0.00	3	92.93	93.00	-3	13,742	-0.02%
2023/05/17	1	91.40	5	91.16	91.00	-4	13,940	-0.03%
2023/05/16	6	90.30	3	91.30	90.00	3	13,986	0.02%
2023/05/15	3	90.27	1	89.90	90.00	2	13,996	0.01%
2023/05/12	2	90.70	2	91.80	91.40	0	14,133	0.00%
2023/05/11	7	91.74	5	92.12	91.10	2	14,362	0.01%
2023/05/10	3	92.03	3	92.53	92.20	0	14,490	0.00%
2023/05/09	13	91.78	3	91.47	91.10	10	14,596	0.07%
2023/05/08	12	93.68	10	93.89	93.30	2	14,581	0.01%
2023/05/04	2	92.70	1	92.90	92.90	1	14,904	0.01%
2023/05/03	11	93.31	12	93.41	93.00	-1	15,361	-0.01%
2023/05/02	11	95.37	13	94.55	95.20	-2	15,731	-0.01%
2023/04/28	10	92.33	9	93.49	91.70	1	16,037	0.01%
2023/04/27	7	91.49	4	92.50	92.10	3	16,013	0.02%
2023/04/26	11	92.12	11	92.01	92.50	0	15,945	0.00%
2023/04/25	24	92.50	20	90.63	90.60	4	15,842	0.03%
2023/04/24	8	94.01	8	93.63	93.00	0	15,628	0.00%
2023/04/21	10	97.31	8	97.55	95.40	2	15,461	0.01%
2023/04/20	0	0.00	1	102.50	101.00	-1	15,340	-0.01%
2023/04/17	1	105.50	0	0.00	105.00	1	15,476	0.01%
2023/04/14	0	0.00	1	104.00	104.00	-1	15,556	-0.01%
2023/04/13	5	107.80	6	106.83	107.00	-1	15,460	-0.01%
2023/04/12	12	108.58	4	109.63	107.50	8	15,398	0.05%
2023/04/11	9	109.28	12	110.21	110.00	-3	15,199	-0.02%
2023/04/10	16	106.22	17	107.00	110.00	-1	14,998	-0.01%
2023/04/07	1	104.50	3	103.67	104.50	-2	14,641	-0.01%
2023/04/06	6	103.50	7	103.93	104.00	-1	14,632	-0.01%
2023/03/30	4	103.13	5	104.00	103.50	-1	14,560	-0.01%
2023/03/29	12	101.54	10	101.45	101.00	2	14,503	0.01%
2023/03/28	17	104.82	16.6	105.00	104.00	0.4	14,356	0.00%
2023/03/27	6	110.33	15	112.70	110.00	-9	14,082	-0.06%
2023/03/24	19	112.74	18	113.31	112.00	1	13,971	0.01%
2023/03/23	54	112.89	48	113.30	112.00	6	13,799	0.04%
2023/03/22	15	109.53	10.1	110.56	115.50	4.9	13,314	0.04%
2023/03/21	6	106.33	5.6	107.02	105.00	0.4	12,926	0.00%
2023/03/20	4.1	107.00	5	106.40	108.00	-0.9	12,746	-0.01%
2023/03/17	8.6	105.77	12	105.54	106.50	-3.4	12,745	-0.03%
2023/03/16	10	102.90	5	103.70	103.00	5	12,593	0.04%
2023/03/15	22.5	109.41	24	108.96	107.00	-1.5	12,521	-0.01%
2023/03/14	13	105.88	16	105.28	104.50	-3	12,311	-0.02%
2023/03/13	8	104.88	10	105.55	106.50	-2	12,340	-0.02%
2023/03/10	15.1	105.24	6	105.50	103.50	9.1	12,328	0.07%
2023/03/09	5	109.90	11	109.50	110.00	-6	12,477	-0.05%
2023/03/08	12	110.17	12	109.50	111.50	0	12,469	0.00%
2023/03/07	11	109.36	11	108.59	109.00	0	12,413	0.00%
2023/03/06	0	0.00	15	101.91	103.50	-15	11,838	-0.13%
2023/03/03	21	94.40	12	94.12	94.40	9	12,404	0.07%
2023/03/02	4	91.60	3	91.67	91.70	1	12,570	0.01%
2023/03/01	5	93.00	23	93.44	91.80	-18	12,851	-0.14%
2023/02/24	4	93.20	6	93.65	93.60	-2	12,882	-0.02%
2023/02/23	0	0.00	7	92.36	92.20	-7	12,880	-0.05%
2023/02/22	35	91.15	19	91.51	90.90	16	12,988	0.12%
2023/02/21	8	95.39	8	95.11	94.50	0	12,897	0.00%
2023/02/20	5	94.76	4	94.88	94.60	1	12,891	0.01%
2023/02/17	11	94.85	16	94.24	95.00	-5	12,912	-0.04%
2023/02/16	36	94.02	23	90.90	94.60	13	12,624	0.10%
2023/02/15	9	89.26	8	89.80	88.00	1	12,386	0.01%
2023/02/14	7	87.96	6	88.62	87.50	1	12,368	0.01%
2023/02/13	0	0.00	10	89.50	88.60	-10	12,443	-0.08%
2023/02/10	10	90.99	3	89.93	89.10	7	12,553	0.06%
2023/02/09	10	90.20	11	90.86	90.90	-1	12,514	-0.01%
2023/02/08	8	90.45	8	90.80	90.70	0	12,414	0.00%
2023/02/07	5	89.22	13	89.78	90.50	-8	12,392	-0.06%
2023/02/06	5	88.38	4	88.20	88.10	1	12,440	0.01%
2023/02/03	2	89.40	2	89.10	89.10	0	12,639	0.00%
2023/02/02	10	89.26	11	90.15	89.50	-1	12,692	-0.01%
2023/02/01	12	88.83	17	89.10	90.30	-5	12,632	-0.04%
2023/01/31	4	86.43	16	87.24	88.30	-12	12,403	-0.10%
2023/01/30	24	86.29	33	85.14	85.30	-9	12,178	-0.07%
2023/01/17	4	79.45	2	79.30	79.30	2	11,917	0.02%
2023/01/16	1	78.30	1	78.10	78.80	0	12,212	0.00%
2023/01/13	1	78.90	2	77.60	77.50	-1	12,565	-0.01%
2023/01/12	3	79.13	2	77.85	77.80	1	12,770	0.01%
2023/01/11	7	78.64	6	78.97	78.80	1	12,869	0.01%
2023/01/10	14	79.48	15	79.09	79.00	-1	13,023	-0.01%
2023/01/09	3	79.17	4	79.00	80.00	-1	13,135	-0.01%
2023/01/06	4	77.40	3	77.83	77.80	1	13,281	0.01%
2023/01/05	8	76.91	9	77.91	76.70	-1	13,519	-0.01%
2023/01/04	14	76.74	20	76.81	77.00	-6	13,624	-0.04%
2022/12/30	3	74.87	2	74.20	74.20	1	14,126	0.01%
2022/12/29	6	73.62	6	74.05	74.60	0	14,889	0.00%
2022/12/28	6	74.43	12	74.38	73.70	-6	15,868	-0.04%
2022/12/27	1	75.50	3	75.70	75.50	-2	16,054	-0.01%
2022/12/26	2	75.20	4	75.05	74.70	-2	16,268	-0.01%
2022/12/23	6	75.02	7	74.34	75.30	-1	16,481	-0.01%
2022/12/22	5	74.96	4	75.53	75.30	1	16,613	0.01%
2022/12/21	6	74.72	3	74.23	74.20	3	16,826	0.02%
2022/12/20	6	76.63	8	75.73	74.50	-2	16,913	-0.01%
2022/12/19	2	77.70	14	77.74	77.90	-12	17,031	-0.07%
2022/12/16	7	79.71	8	79.16	79.00	-1	17,151	-0.01%
2022/12/15	1	80.60	2	81.00	81.40	-1	17,209	-0.01%
2022/12/14	1	80.30	5	80.42	80.60	-4	17,370	-0.02%
2022/12/13	2	79.65	1	79.90	78.70	1	17,508	0.01%
2022/12/12	6	80.03	3	79.53	79.50	3	17,637	0.02%
2022/12/09	19	80.63	12	80.57	79.80	7	17,789	0.04%
2022/12/08	11	81.11	11	81.24	81.90	0	17,970	0.00%
2022/12/07	8	81.28	10	80.69	79.80	-2	18,154	-0.01%
2022/12/06	29	82.01	3	82.20	81.40	26	18,155	0.14%
2022/12/05	18	83.54	13	83.97	83.50	5	18,273	0.03%
2022/12/02	18	85.57	17	85.04	84.60	1	18,370	0.01%
2022/12/01	10	84.91	16.3	84.60	84.60	-6.3	18,456	-0.03%
2022/11/30	16	82.49	12	82.12	82.60	4	18,425	0.02%
2022/11/29	19	81.75	14	82.01	81.20	5	18,659	0.03%
2022/11/28	48	81.72	42	82.29	82.20	6	18,821	0.03%
2022/11/25	11	79.51	44	79.28	80.50	-33	18,450	-0.18%
2022/11/24	20	73.48	21	74.38	76.30	-1	18,061	-0.01%
2022/11/23	13	73.05	20	73.59	73.00	-7	17,997	-0.04%
2022/11/22	8	76.20	7	76.69	76.00	1	17,967	0.01%
2022/11/21	2	77.95	6.2	78.57	78.30	-4.2	18,649	-0.02%
2022/11/18	3	78.50	5	78.94	77.10	-2	19,544	-0.01%
2022/11/17	22	78.25	4	77.78	78.40	18	19,617	0.09%
2022/11/16	2	77.15	2	77.05	77.00	0	19,635	0.00%
2022/11/15	5	77.08	3	76.63	77.00	2	19,744	0.01%
2022/11/14	1	76.70	1	75.50	77.20	0	19,968	0.00%
2022/11/11	5	75.88	6	76.85	75.20	-1	19,955	-0.01%
2022/11/10	9	76.57	6	76.88	75.70	3	19,829	0.02%
2022/11/09	9	78.07	7	77.61	78.10	2	19,936	0.01%
2022/11/08	13	78.32	3	78.93	76.50	10	19,924	0.05%
2022/11/07	4	78.03	16	77.56	77.50	-12	19,859	-0.06%
2022/11/04	15	77.63	7	77.19	77.60	8	19,985	0.04%
2022/11/03	9	76.38	5	76.64	77.20	4	20,068	0.02%
2022/11/02	5	76.16	5	76.14	76.40	0	20,064	0.00%
2022/11/01	6	75.55	4	76.13	75.00	2	19,958	0.01%
2022/10/31	4	75.28	6	74.98	75.00	-2	19,861	-0.01%
2022/10/28	3	74.47	0.2	74.60	74.40	2.9	20,090	0.01%
2022/10/27	1	72.20	10	72.61	74.20	-9	20,228	-0.04%
2022/10/26	14.2	71.12	49	70.45	69.60	-34.9	20,115	-0.17%
2022/10/25	39	71.87	116	71.89	71.50	-77	19,950	-0.39%	大賣/
2022/10/24	122	74.28	3	74.47	73.60	119	19,839	0.60%	大買/鉅額交易
2022/10/21	19	73.11	26.2	72.81	72.20	-7.2	19,616	-0.04%
2022/10/20	8	70.16	63	68.87	70.60	-55	19,332	-0.28%
2022/10/19	28	71.31	27	70.61	70.00	1	19,185	0.01%
2022/10/18	52.2	71.39	20	71.84	70.70	32.2	19,100	0.17%
2022/10/17	5	71.16	3	70.53	72.00	2	19,008	0.01%
2022/10/14	30	74.23	9	74.88	74.00	21	18,966	0.11%
2022/10/13	1	70.60	0	0.00	69.70	1	18,974	0.01%
2022/10/12	1	74.00	3	74.83	75.00	-2	18,989	-0.01%
2022/10/11	22	73.93	29	73.16	73.40	-7	18,950	-0.04%
2022/10/07	6	75.23	28	75.75	75.40	-22	18,894	-0.12%
2022/10/06	36	74.64	19	74.34	76.80	17	18,693	0.09%
2022/10/05	60.3	78.35	93	79.83	74.30	-32.7	18,224	-0.18%
2022/10/04	64	82.83	7	82.71	82.50	57	17,473	0.33%
2022/10/03	13	82.24	13	82.58	81.20	0	17,672	0.00%
2022/09/30	20	79.47	17	81.10	83.00	3	17,865	0.02%
2022/09/29	2	79.95	6	80.67	79.60	-4	17,877	-0.02%
2022/09/28	8	79.44	57	80.30	77.50	-49	17,890	-0.27%
2022/09/27	55	81.48	13	80.98	82.50	42	17,924	0.23%
2022/09/26	10.1	81.63	9	82.82	80.00	1.1	18,114	0.01%
2022/09/23	16	87.23	16	86.51	86.00	0	18,363	0.00%
2022/09/22	6	87.27	11	87.83	88.50	-5	18,579	-0.03%
2022/09/21	10	87.56	8	88.09	86.60	2	18,863	0.01%
2022/09/20	13	89.07	13.1	88.40	89.50	-0.1	18,796	0.00%
2022/09/19	19	86.90	27.1	86.80	87.40	-8.1	18,821	-0.04%
2022/09/16	16.2	85.64	3	86.20	84.80	13.2	18,763	0.07%
2022/09/15	10	89.43	10	89.92	87.90	0	18,640	0.00%
2022/09/14	8	87.95	57	88.76	89.70	-49	18,407	-0.27%
2022/09/13	11	89.30	4	89.08	88.30	7	18,264	0.04%
2022/09/12	57	90.95	7	90.43	89.50	50	18,246	0.27%
2022/09/08	9	89.79	10.2	89.97	91.00	-1.2	18,134	-0.01%
2022/09/07	20.1	88.09	18	88.44	87.50	2.1	18,053	0.01%
2022/09/06	26.1	90.81	13	91.49	91.60	13.1	17,892	0.07%
2022/09/05	16	96.78	14	96.19	94.50	2	17,786	0.01%
2022/09/02	15	94.87	20	96.05	95.30	-5	17,609	-0.03%
2022/09/01	17.2	92.06	7	93.44	91.70	10.2	17,213	0.06%
2022/08/31	7	93.76	8	94.23	95.50	-1	17,043	-0.01%
2022/08/30	13	93.30	17	92.75	92.50	-4	17,097	-0.02%
2022/08/29	12	91.68	7	92.06	90.90	5	17,066	0.03%
2022/08/26	10	93.26	32	93.26	95.50	-22	17,160	-0.13%
2022/08/25	15	89.96	28	89.86	89.70	-13	16,701	-0.08%
2022/08/24	20	84.59	14	83.96	84.40	6	15,928	0.04%
2022/08/23	7	86.96	4	87.38	87.10	3	15,808	0.02%
2022/08/22	3	86.87	7	87.69	88.00	-4	15,853	-0.03%
2022/08/19	4	86.55	15	86.67	86.70	-11	15,739	-0.07%
2022/08/18	1	82.30	1	84.00	84.30	0	15,621	0.00%
2022/08/17	12	83.78	5	84.06	82.30	7	15,682	0.04%
2022/08/16	8	83.99	20	84.77	84.30	-12	15,606	-0.08%
2022/08/15	3	81.30	3	81.67	81.70	0	15,326	0.00%
2022/08/12	4	80.50	7	80.21	80.80	-3	15,375	-0.02%
2022/08/11	9	80.44	7	80.94	80.20	2	15,485	0.01%
2022/08/10	16	80.09	4	80.15	80.50	12	15,481	0.08%
2022/08/09	4	78.05	66	78.18	78.40	-62	15,537	-0.40%
2022/08/08	52	76.35	0	0.00	76.50	52	15,929	0.33%
2022/08/05	4	74.95	34	74.90	75.30	-30	16,352	-0.18%
2022/08/04	42	70.98	7	70.80	74.50	35	16,567	0.21%
2022/08/03	21	72.66	11	73.15	70.60	10	16,597	0.06%
2022/08/02	7	77.71	3	78.83	77.50	4	16,489	0.02%
2022/08/01	2	80.70	0	0.00	80.80	2	16,489	0.01%
2022/07/29	3	79.67	7	79.94	80.50	-4	16,575	-0.02%
2022/07/28	1	77.80	2	78.15	77.80	-1	17,244	-0.01%
2022/07/27	1	80.70	0	0.00	80.50	1	17,397	0.01%
2022/07/25	1	81.20	0	0.00	81.20	1	17,446	0.01%
2022/07/22	7	81.19	4	81.50	81.00	3	17,530	0.02%
2022/07/21	11	81.13	24	80.84	81.40	-13	17,547	-0.07%
2022/07/20	13	80.50	14	80.13	80.40	-1	17,436	-0.01%
2022/07/19	15	78.97	17	79.29	78.30	-2	17,307	-0.01%
2022/07/18	1	76.50	1	75.80	76.50	0	17,109	0.00%
2022/07/15	6	75.72	8	75.35	75.70	-2	17,313	-0.01%
2022/07/14	3	74.57	5	73.76	75.50	-2	17,370	-0.01%
2022/07/13	4	73.60	4	74.20	72.90	0	17,232	0.00%
2022/07/12	10	70.66	8	70.38	71.50	2	17,024	0.01%
2022/07/11	2	72.40	14	72.27	72.10	-12	17,029	-0.07%
2022/07/08	4	68.85	5	69.86	70.90	-1	16,858	-0.01%
2022/07/07	6	63.65	21	63.20	64.50	-15	16,588	-0.09%
2022/07/06	21	62.57	21	63.03	60.90	0	16,532	0.00%
2022/07/05	19	63.47	20	61.96	64.70	-1	16,582	-0.01%
2022/07/04	20	62.49	8.5	62.20	62.00	11.5	16,523	0.07%
2022/07/01	16	66.00	10	68.50	64.10	6	16,602	0.04%
2022/06/30	22	72.64	32	73.13	71.10	-10	16,349	-0.06%
2022/06/29	48	79.80	8	79.98	78.90	40	16,293	0.25%
2022/06/28	21	85.03	0	0.00	84.20	21	16,494	0.13%
2022/06/27	5	85.64	8	85.55	86.00	-3	17,864	-0.02%
2022/06/24	1	82.60	10	82.33	82.30	-9	18,257	-0.05%
2022/06/23	4	79.58	9	80.36	80.80	-5	18,721	-0.03%
2022/06/22	9	80.08	73	80.27	79.60	-64	19,474	-0.33%
2022/06/21	53	81.27	7	81.36	82.80	46	19,674	0.23%
2022/06/20	68	80.09	46	80.70	78.80	22	19,738	0.11%
2022/06/17	21	81.06	11	82.18	83.00	10	19,699	0.05%
2022/06/16	9	82.77	6	85.45	81.10	3	19,870	0.02%
2022/06/15	9	86.00	7	86.80	85.10	2	20,269	0.01%
2022/06/14	34	85.69	26	85.53	87.10	8	20,458	0.04%
2022/06/13	8	87.81	11	88.80	87.30	-3	20,206	-0.01%
2022/06/10	9	87.41	10	87.50	88.50	-1	19,935	-0.01%
2022/06/09	5	87.78	6	88.03	87.30	-1	19,737	-0.01%
2022/06/08	18	87.68	17	87.99	86.50	1	19,504	0.01%
2022/06/07	10	86.78	26	87.35	87.90	-16	19,104	-0.08%
2022/06/06	16	85.45	8	85.98	85.70	8	18,765	0.04%
2022/06/02	9	85.99	24	86.41	86.10	-15	18,378	-0.08%
2022/06/01	5	84.96	4	84.60	83.80	1	17,994	0.01%
2022/05/31	4.2	83.01	107	83.84	83.50	-102.8	17,767	-0.58%	大賣/鉅額交易
2022/05/30	62	81.90	17	81.70	82.50	45	17,644	0.26%
2022/05/27	26	78.93	7	78.93	78.70	19	17,448	0.11%
2022/05/26	13	79.12	5	80.34	78.00	8	17,330	0.05%
2022/05/25	43	80.53	10	80.99	81.70	33	17,091	0.19%
2022/05/24	4.2	82.89	4	83.43	81.00	0.2	16,961	0.00%
2022/05/23	6.1	83.35	2	83.20	83.00	4.1	16,866	0.02%
2022/05/20	9	83.83	47	84.36	84.00	-38	16,821	-0.23%
2022/05/19	50	81.32	8	81.90	83.50	42	16,806	0.25%
2022/05/18	20	84.88	22	85.15	84.20	-2	16,616	-0.01%
2022/05/17	17.1	86.10	8	86.08	86.20	9.1	16,414	0.06%
2022/05/16	14	85.57	24	86.87	85.00	-10	16,157	-0.06%
2022/05/13	16	85.16	20	86.14	87.30	-4	15,645	-0.03%
2022/05/12	56	83.65	57	85.16	80.40	-1	15,209	-0.01%
2022/05/11	5	85.62	14	84.42	85.30	-9	14,870	-0.06%
2022/05/10	30	83.67	12	83.29	85.20	18	14,480	0.12%
2022/05/09	1	82.30	0	0.00	81.10	1	14,362	0.01%
2022/05/06	4	81.80	12	82.04	82.00	-8	14,360	-0.06%
2022/05/05	9	86.47	11	86.85	85.10	-2	14,232	-0.01%
2022/05/04	0	0.00	12	82.70	84.80	-12	13,475	-0.09%
2022/05/03	2	80.95	11	79.66	80.70	-9	13,252	-0.07%
2022/04/29	7	78.61	42	79.50	77.50	-35	13,126	-0.27%
2022/04/28	7	77.93	11	78.57	77.30	-4	13,094	-0.03%
2022/04/27	43	79.16	5	77.38	80.30	38	12,991	0.29%
2022/04/26	32	80.29	3	80.33	80.00	29	12,879	0.23%
2022/04/25	7	79.36	12	79.08	79.00	-5	12,807	-0.04%
2022/04/22	2	83.60	16	84.56	83.40	-14	12,705	-0.11%
2022/04/21	13	85.68	36	85.41	84.20	-23	12,629	-0.18%
2022/04/20	6	84.25	82	82.98	84.70	-76	12,311	-0.62%
2022/04/19	70	80.96	0	0.00	80.60	70	12,139	0.58%
2022/04/18	20	80.25	1	77.10	80.10	19	12,088	0.16%
2022/04/15	5	79.76	11	80.79	79.10	-6	12,056	-0.05%
2022/04/14	4	81.93	135	82.17	83.00	-131	11,981	-1.09%	大賣/鉅額交易
2022/04/13	33	79.38	2	78.90	79.90	31	11,840	0.26%
2022/04/12	1	78.60	3	78.67	79.40	-2	11,767	-0.02%
2022/04/11	72	79.94	57	79.75	79.20	15	11,731	0.13%
2022/04/08	58	83.00	3	81.77	83.00	55	11,552	0.48%
2022/04/07	60	85.62	22.2	83.52	81.30	37.8	11,354	0.33%
2022/04/06	19	86.50	4	85.60	87.00	15	10,952	0.14%
2022/04/01	15	85.72	12	85.81	87.40	3	10,763	0.03%
2022/03/31	38.2	87.08	124	87.28	86.50	-85.8	10,500	-0.82%	大賣/
2022/03/30	173	89.82	92	91.95	85.10	81	10,152	0.80%	大買/
2022/03/29	14	88.33	81	88.30	86.90	-67	8,872	-0.76%
2022/03/28	30	86.10	40.1	86.61	88.00	-10.1	8,344	-0.12%
2022/03/25	102	85.16	163	85.17	85.00	-61	8,081	-0.75%	大買/大賣/
2022/03/24	3	82.03	3	81.87	82.70	0	7,595	0.00%
2022/03/23	13	80.04	12	80.36	80.20	1	7,494	0.01%
2022/03/22	108	79.78	48	80.31	80.10	60	7,369	0.81%	大買/
2022/03/21	25	81.09	16	80.73	80.40	9	7,280	0.12%
2022/03/18	51	80.38	21	79.72	81.00	30	6,995	0.43%
2022/03/17	4	76.65	5	76.92	77.50	-1	6,435	-0.02%
2022/03/11	0	0.00	1	69.70	70.00	-1	6,127	-0.02%
2022/03/10	0	0.00	2	69.30	69.80	-2	6,206	-0.03%
2022/03/07	1	68.00	1	68.20	68.00	0	6,584	0.00%
2022/03/04	2	71.35	1	71.10	71.00	1	6,692	0.01%
2022/03/03	1	71.70	3	71.73	71.80	-2	6,869	-0.03%
2022/03/02	1	70.30	0	0.00	70.80	1	6,995	0.01%
2022/02/25	0	0.00	7	68.49	67.90	-7	7,184	-0.10%
2022/02/24	2	68.80	2	67.30	67.30	0	7,353	0.00%
2022/02/23	1	69.70	4	70.13	70.30	-3	7,489	-0.04%
2022/02/22	5	69.88	11	69.56	69.60	-6	8,067	-0.07%
2022/02/21	10	73.44	5	73.38	72.00	5	8,202	0.06%
2022/02/18	1	74.10	1	74.80	74.90	0	8,234	0.00%
2022/02/17	3	74.77	5	74.84	75.00	-2	8,506	-0.02%
2022/02/16	5	74.72	3	74.77	74.20	2	8,716	0.02%
2022/02/15	2	74.35	2	74.95	73.50	0	8,962	0.00%
2022/02/14	3	75.20	12	73.70	73.70	-9	9,171	-0.10%
2022/02/11	1	75.00	2	74.95	74.60	-1	9,339	-0.01%
2022/02/10	3	74.83	4	74.50	74.10	-1	9,646	-0.01%
2022/02/09	1	75.10	1	74.40	74.90	0	10,150	0.00%
2022/02/08	10	73.18	1	73.30	73.10	9	10,373	0.09%
2022/02/07	1	67.50	0	0.00	69.50	1	10,794	0.01%
2022/01/25	2	68.15	2	68.30	67.40	0	13,250	0.00%
2022/01/24	3	69.43	2	67.80	69.60	1	13,889	0.01%
2022/01/21	3	69.57	4	69.30	68.80	-1	14,547	-0.01%
2022/01/20	4	69.98	4	70.18	71.70	0	14,836	0.00%
2022/01/19	0	0.00	2	70.60	70.40	-2	15,228	-0.01%
2022/01/18	2	70.80	2	70.60	70.60	0	15,712	0.00%
2022/01/17	4	68.70	4	70.05	70.50	0	16,133	0.00%
2022/01/14	2	67.75	1	66.40	68.80	1	16,872	0.01%
2022/01/13	3	68.80	3	67.80	67.80	0	18,004	0.00%
2022/01/12	2	69.85	4	69.50	69.30	-2	18,680	-0.01%
2022/01/11	2	69.85	2	69.25	69.30	0	19,714	0.00%
2022/01/10	5	70.48	2	70.95	71.00	3	20,336	0.01%
2022/01/07	1	70.90	1	71.20	70.90	0	20,476	0.00%
2022/01/06	13	75.56	4	75.33	75.10	9	20,452	0.04%
2022/01/05	12	77.63	10	78.96	77.40	2	20,554	0.01%
2022/01/04	2	80.75	4	81.13	79.80	-2	20,676	-0.01%
2021/12/30	1	78.70	2	78.70	78.60	-1	20,844	0.00%
2021/12/29	1	78.70	1	78.30	78.20	0	20,889	0.00%
2021/12/28	1	79.20	1	78.40	78.40	0	20,964	0.00%
2021/12/27	6	78.53	4	78.65	78.30	2	21,037	0.01%
2021/12/24	68	81.42	27	80.17	78.90	41	21,060	0.19%
2021/12/23	1	82.20	6	81.83	81.90	-5	20,859	-0.02%
2021/12/22	6	80.72	38	81.57	80.10	-32	20,690	-0.15%
2021/12/21	44	81.05	5	81.22	80.50	39	20,637	0.19%
2021/12/20	44	80.56	54	81.28	81.20	-10	20,361	-0.05%
2021/12/17	0	0.00	8	78.50	79.10	-8	20,033	-0.04%
2021/12/16	3	76.33	6	76.97	76.80	-3	19,849	-0.02%
2021/12/15	4	74.65	4	74.60	74.70	0	19,824	0.00%
2021/12/14	7	75.31	39	75.26	74.30	-32	19,865	-0.16%
2021/12/13	1	77.00	1	77.70	77.60	0	19,910	0.00%
2021/12/10	2	76.60	5	76.98	76.80	-3	19,926	-0.02%
2021/12/09	7	76.66	3	76.10	76.10	4	19,940	0.02%
2021/12/08	0	0.00	4	76.95	76.90	-4	20,136	-0.02%
2021/12/07	9	77.31	52	76.54	76.10	-43	20,292	-0.21%
2021/12/06	2	77.30	2	78.10	78.30	0	20,271	0.00%
2021/12/03	13	77.74	15	77.53	77.50	-2	20,361	-0.01%
2021/12/02	10	76.28	8	75.76	75.00	2	20,358	0.01%
2021/12/01	8	76.61	5	76.52	76.90	3	20,366	0.01%
2021/11/30	8	78.55	2	78.05	77.30	6	20,478	0.03%
2021/11/29	1	73.40	1	76.00	77.60	0	20,598	0.00%
2021/11/26	4	76.63	5	76.26	76.50	-1	20,615	0.00%
2021/11/25	3	80.20	4	78.98	78.30	-1	20,637	0.00%
2021/11/24	14	79.44	11	78.62	78.90	3	20,597	0.01%
2021/11/23	11	79.71	8	79.83	78.80	3	20,591	0.01%
2021/11/22	7	81.66	5	82.04	81.20	2	20,602	0.01%
2021/11/19	12	82.85	13	82.90	82.80	-1	20,706	0.00%
2021/11/18	4	81.78	2	82.40	80.90	2	20,386	0.01%
2021/11/17	0	0.00	141	80.03	80.00	-141	20,482	-0.69%	大賣/鉅額交易
2021/11/16	5	79.30	1	77.70	78.00	4	20,495	0.02%
2021/11/15	9	81.84	22	82.53	81.10	-13	20,416	-0.06%
2021/11/12	2	83.05	4	83.20	82.70	-2	20,441	-0.01%
2021/11/11	100.1	81.94	38	81.47	81.30	62.1	20,341	0.31%
2021/11/10	32	80.26	27	79.79	81.10	5	20,252	0.02%
2021/11/09	11	79.85	11	80.77	79.90	0	20,149	0.00%
2021/11/08	29	82.06	170.1	85.44	80.20	-141.1	19,853	-0.71%	大賣/鉅額交易
2021/11/05	118	87.26	21	86.51	88.10	97	19,486	0.50%	大買/
2021/11/04	209	87.90	133	88.64	85.90	76	19,319	0.39%	大買/大賣/
2021/11/03	237.1	85.82	211	86.32	88.00	26.1	18,964	0.14%	大買/大賣/
2021/11/02	111	88.65	377	92.26	85.30	-266	18,323	-1.45%	大買/大賣/鉅額交易
2021/11/01	285	87.24	7	86.81	89.30	278	16,847	1.65%	大買/鉅額交易
2021/10/29	121	82.32	6	83.18	81.20	115	16,846	0.68%	大買/鉅額交易
2021/10/28	4	79.78	4	79.90	79.80	0	16,505	0.00%
2021/10/27	3	78.87	8	79.98	80.90	-5	16,351	-0.03%
2021/10/26	8	78.05	4	78.93	77.70	4	16,176	0.02%
2021/10/25	6	79.78	5	79.96	79.70	1	15,891	0.01%
2021/10/22	9	78.50	11	78.62	78.80	-2	15,795	-0.01%
2021/10/21	52	79.97	70	79.51	78.80	-18	15,412	-0.12%
2021/10/20	91	76.59	78	76.53	75.40	13	14,730	0.09%
2021/10/19	41	74.44	36	74.24	75.00	5	14,747	0.03%
2021/10/18	16	68.59	4	70.20	70.70	12	14,411	0.08%
2021/10/15	4	65.23	6	64.90	65.80	-2	14,578	-0.01%
2021/10/14	1	62.20	7	61.44	63.50	-6	15,815	-0.04%
2021/10/13	6	61.85	11	63.51	60.20	-5	16,257	-0.03%
2021/10/12	6	65.80	5	65.28	65.50	1	16,739	0.01%
2021/10/08	2	64.70	4	64.80	65.00	-2	17,376	-0.01%
2021/10/07	6	62.50	4	62.65	63.50	2	17,904	0.01%
2021/10/06	4	59.78	4	60.18	59.20	0	18,922	0.00%
2021/10/05	4	59.23	4	60.05	60.30	0	19,696	0.00%
2021/10/04	5	58.84	3	58.37	57.30	2	20,454	0.01%
2021/09/30	38	63.87	42	62.53	64.80	-4	22,208	-0.02%
2021/09/29	1	62.10	0	0.00	61.00	1	22,995	0.00%
2021/09/28	1	63.90	1	64.00	63.80	0	23,337	0.00%
2021/09/27	3	65.90	3	65.77	65.50	0	23,859	0.00%
2021/09/24	2	65.35	2	64.70	65.00	0	24,182	0.00%
2021/09/23	1	64.20	2	64.45	64.50	-1	24,686	0.00%
2021/09/17	4	64.50	5	65.28	65.40	-1	25,646	0.00%
2021/09/16	2	63.90	2	63.30	64.00	0	26,363	0.00%
2021/09/15	3	65.03	3	64.93	64.60	0	26,693	0.00%
2021/09/14	1	67.30	1	66.80	66.70	0	26,858	0.00%
2021/09/13	5	67.56	1	66.80	66.80	4	26,968	0.01%
2021/09/10	6	65.72	5	66.74	66.00	1	26,885	0.00%
2021/09/09	4	65.53	3	66.53	67.00	1	26,926	0.00%
2021/09/08	6	66.90	2	64.85	63.90	4	26,890	0.01%
2021/09/07	0	0.00	6	65.07	68.00	-6	26,801	-0.02%
2021/09/06	6	67.30	2	67.85	67.10	4	26,727	0.01%
2021/09/03	1	69.20	7	68.56	69.40	-6	26,587	-0.02%
2021/09/02	11	70.05	9	69.91	69.00	2	26,369	0.01%
2021/09/01	3	72.53	35	73.02	72.20	-32	26,128	-0.12%
2021/08/31	4	73.95	7	73.79	73.80	-3	25,922	-0.01%
2021/08/30	1	74.90	1	75.40	75.40	0	25,744	0.00%
2021/08/27	1	76.20	1	75.80	75.00	0	25,699	0.00%
2021/08/26	2	77.90	1	77.80	75.50	1	25,587	0.00%
2021/08/25	9	78.74	4	78.60	77.70	5	25,447	0.02%
2021/08/24	10	77.60	50	79.38	76.80	-40	25,198	-0.16%
2021/08/23	51	78.23	41	79.04	80.70	10	24,957	0.04%
2021/08/20	44	74.82	5	74.38	74.30	39	24,687	0.16%
2021/08/17	0	0.00	1	69.50	69.00	-1	24,074	0.00%
2021/08/13	10	76.80	0	0.00	73.40	10	23,792	0.04%
2021/08/12	2	77.40	2	76.60	76.60	0	23,655	0.00%
2021/08/11	5	76.00	5	76.28	75.50	0	23,623	0.00%
2021/08/10	4	77.48	4	78.50	77.80	0	23,485	0.00%
2021/08/09	2	79.20	2	79.50	79.20	0	23,359	0.00%
2021/08/06	2	86.00	4	85.10	84.70	-2	23,156	-0.01%
2021/08/05	23	84.27	11	84.22	83.40	12	22,945	0.05%
2021/08/04	5	86.10	10	87.17	85.00	-5	22,875	-0.02%
2021/08/03	6	84.70	7	83.94	85.30	-1	22,243	0.00%
2021/08/02	9	80.44	7	80.09	80.00	2	21,897	0.01%
2021/07/30	3	80.63	3	80.73	80.30	0	21,732	0.00%
2021/07/29	3	78.43	3	79.20	79.40	0	21,531	0.00%
2021/07/28	2	72.95	21	75.59	76.80	-19	21,324	-0.09%
2021/07/27	46	84.57	24	84.71	79.80	22	21,054	0.10%
2021/07/26	15	85.89	24	85.45	84.50	-9	20,746	-0.04%
2021/07/23	27	87.66	8	89.05	85.60	19	20,327	0.09%
2021/07/22	6	91.03	89	90.50	90.20	-83	19,619	-0.42%
2021/07/21	63	89.17	85	93.01	87.00	-22	18,911	-0.12%
2021/07/20	95	89.96	252	89.56	90.40	-157	18,096	-0.87%	大賣/鉅額交易
2021/07/19	21	84.23	5	84.62	85.10	16	16,737	0.10%
2021/07/16	230	86.34	12	85.97	83.60	218	16,225	1.34%	大買/鉅額交易
2021/07/15	67	83.92	49	83.59	87.40	18	15,577	0.12%
2021/07/14	62	85.10	60	87.95	82.80	2	14,810	0.01%
2021/07/13	45	102.30	39	99.40	90.00	6	14,018	0.04%
2021/07/12	26	95.34	103	96.45	97.70	-77	12,898	-0.60%	大賣/
2021/07/09	7	90.37	8	89.16	90.60	-1	12,061	-0.01%
2021/07/08	34	88.14	64	87.96	86.50	-30	11,259	-0.27%
2021/07/07	7	82.01	18	79.15	83.90	-11	10,270	-0.11%
2021/07/06	64	77.25	101	76.33	76.30	-37	9,445	-0.39%	大賣/
2021/07/05	1	74.60	4	74.65	75.00	-3	8,684	-0.03%
2021/07/02	0	0.00	5	67.56	68.20	-5	8,356	-0.06%
2021/07/01	2	64.70	0	0.00	62.00	2	7,804	0.03%
2021/06/30	54	67.78	7	67.27	67.10	47	7,506	0.63%
2021/06/29	1	64.60	0	0.00	64.00	1	6,969	0.01%
2021/06/28	2	63.20	9	63.08	64.30	-7	6,481	-0.11%
2021/06/25	158	61.41	190	60.73	61.00	-32	5,976	-0.54%	大買/大賣/
2021/06/24	169	59.41	12	59.54	59.90	157	5,284	2.97%	大買/鉅額交易
2021/06/23	6	57.90	13	56.05	57.90	-7	4,863	-0.14%
2021/06/22	7	55.21	10	56.21	54.50	-3	4,631	-0.06%
2021/06/21	10	54.92	3	55.77	53.70	7	4,497	0.16%
2021/06/18	9	56.68	78	56.12	56.50	-69	4,504	-1.53%
2021/06/17	4	53.53	8	54.29	54.10	-4	4,336	-0.09%
2021/06/16	15	53.01	16	53.74	53.30	-1	4,278	-0.02%
2021/06/15	0	0.00	20	52.32	53.40	-20	4,218	-0.47%
2021/06/11	0	0.00	1	49.75	49.60	-1	4,177	-0.02%
2021/06/10	1	48.75	2	49.05	48.90	-1	4,321	-0.02%
2021/06/08	0	0.00	2	48.80	49.20	-2	4,374	-0.05%
2021/06/03	1	48.20	1	48.95	49.40	0	4,415	0.00%
2021/06/02	3	48.57	0	0.00	48.70	3	4,435	0.07%
2021/06/01	6	49.78	17	49.83	49.80	-11	4,423	-0.25%
2021/05/31	6	47.78	7	48.40	49.50	-1	4,394	-0.02%
2021/05/28	3	47.45	3	47.95	48.00	0	4,408	0.00%
2021/05/26	1	46.50	0	0.00	46.20	1	4,445	0.02%
2021/05/25	3	45.83	1	47.00	45.95	2	4,555	0.04%
2021/05/21	8	43.57	1	44.15	43.30	7	4,790	0.15%
2021/05/20	6.5	43.55	1	43.30	43.30	5.5	4,975	0.11%
2021/05/19	3	43.38	3	43.00	44.35	0	5,303	0.00%
2021/05/17	5	39.77	1	40.90	38.60	4	5,279	0.08%
2021/05/14	14	43.55	0	0.00	42.80	14	5,230	0.27%
2021/05/11	2	48.30	0	0.00	46.95	2	5,473	0.04%
2021/05/07	0	0.00	1	50.70	51.10	-1	5,661	-0.02%
2021/05/06	2	48.85	0	0.00	48.50	2	5,666	0.04%
2021/05/05	4	50.28	0	0.00	49.60	4	5,651	0.07%
2021/05/04	3	50.40	2	51.00	50.80	1	5,704	0.02%
2021/05/03	7	54.01	0	0.00	53.00	7	5,651	0.12%
2021/04/29	5	57.04	33	57.42	56.20	-28	5,621	-0.50%
2021/04/28	1	56.10	4	56.90	56.30	-3	5,610	-0.05%
2021/04/27	18	56.21	0	0.00	55.90	18	5,701	0.32%
2021/04/26	1	56.20	1	57.00	56.80	0	5,700	0.00%
2021/04/22	6	55.10	0	0.00	54.10	6	5,728	0.10%
2021/04/21	8	56.58	4	57.35	56.70	4	5,714	0.07%
2021/04/20	2	57.30	3	57.30	57.20	-1	5,717	-0.02%
2021/04/16	0	0.00	1	55.80	55.70	-1	5,875	-0.02%
2021/04/15	0	0.00	3	54.93	55.10	-3	6,005	-0.05%
2021/04/14	4	53.90	0	0.00	54.30	4	6,093	0.07%
2021/04/13	2	55.20	2	56.20	55.10	0	6,184	0.00%
2021/04/12	37	56.51	5	55.80	55.70	32	6,279	0.51%
2021/04/09	20	58.93	3	59.80	57.90	17	6,309	0.27%
2021/04/08	9	58.60	3	59.33	58.80	6	6,388	0.09%
2021/04/07	4	58.48	1	59.10	58.60	3	6,541	0.05%
2021/04/06	1	58.40	2	57.60	59.20	-1	6,738	-0.01%
2021/04/01	2	57.90	0	0.00	57.50	2	7,016	0.03%
2021/03/29	1	60.30	0	0.00	58.70	1	8,496	0.01%
2021/03/23	0	0.00	13	59.20	58.50	-13	8,426	-0.15%
2021/03/22	4	56.95	21	58.45	58.50	-17	8,391	-0.20%
2021/03/19	42	57.03	38	56.96	56.90	4	8,511	0.05%
2021/03/18	6	57.87	4	57.90	57.90	2	8,574	0.02%
2021/03/17	24	58.19	13	57.97	58.00	11	8,611	0.13%
2021/03/16	19	58.73	18	58.75	58.90	1	8,592	0.01%
2021/03/15	0	0.00	1	56.00	57.30	-1	8,512	-0.01%
2021/03/12	6	54.98	3	55.20	54.90	3	8,502	0.04%
2021/03/11	6	54.93	6	55.17	55.20	0	8,569	0.00%
2021/03/10	3	54.40	3	54.60	54.00	0	8,594	0.00%
2021/03/09	0	0.00	1	53.50	54.00	-1	8,669	-0.01%
2021/03/08	1	56.70	0	0.00	54.60	1	8,731	0.01%
2021/03/05	2	54.40	2	54.50	55.40	0	8,835	0.00%
2021/03/03	6	55.40	6	54.63	55.10	0	9,243	0.00%
2021/03/02	43	55.89	43	55.08	55.00	0	9,312	0.00%
2021/02/26	6	56.23	7	56.41	56.10	-1	9,701	-0.01%
2021/02/25	22	58.45	22	58.00	57.50	0	9,751	0.00%
2021/02/24	7	59.23	2	59.50	58.50	5	9,825	0.05%
2021/02/23	8	60.04	7	60.33	59.40	1	9,700	0.01%
2021/02/22	6	60.00	0	0.00	59.50	6	9,571	0.06%
2021/02/19	33	58.86	23	58.73	59.40	10	9,505	0.11%
2021/02/18	10	56.10	9	56.06	56.20	1	9,258	0.01%
2021/02/17	2	54.75	6	54.95	55.40	-4	9,239	-0.04%
2021/02/05	3	53.37	5	53.60	53.70	-2	9,207	-0.02%
2021/02/04	5	53.22	7	53.90	53.20	-2	9,289	-0.02%
2021/02/03	9	55.38	28	55.06	54.80	-19	9,367	-0.20%
2021/02/02	27	53.44	2	53.50	55.10	25	9,229	0.27%
2021/02/01	1	51.40	0	0.00	50.70	1	9,113	0.01%
2021/01/29	2	54.55	1	55.80	53.30	1	9,072	0.01%
2021/01/25	0	0.00	1	53.70	54.90	-1	8,906	-0.01%
2021/01/22	1	52.10	4	52.85	54.00	-3	8,946	-0.03%
2021/01/21	1	51.70	1	52.10	53.00	0	8,925	0.00%
2021/01/20	0	0.00	6	52.30	52.40	-6	9,054	-0.07%
2021/01/19	0.5	55.60	0	0.00	55.40	0.5	9,069	0.01%
2021/01/15	5	57.74	4	58.08	57.20	1	9,174	0.01%
2021/01/14	0	0.00	1	58.10	59.30	-1	9,620	-0.01%
2021/01/13	4	56.85	3	57.23	57.50	1	9,801	0.01%
2021/01/12	4	57.33	0	0.00	56.80	4	9,872	0.04%
2021/01/11	8	58.04	6	58.62	58.00	2	9,898	0.02%
2021/01/08	4	58.48	0	0.00	58.20	4	9,993	0.04%
2021/01/07	0	0.00	1	59.70	60.30	-1	9,892	-0.01%
2021/01/06	5	59.14	4	58.60	58.00	1	9,822	0.01%
2021/01/05	2	61.00	6	61.00	61.00	-4	9,666	-0.04%
2021/01/04	3	62.57	8	62.00	62.70	-5	9,527	-0.05%
2020/12/31	4	63.65	3	63.10	62.20	1	9,395	0.01%
2020/12/30	8	63.95	0	0.00	64.00	8	9,184	0.09%
2020/12/29	3	63.90	5	64.48	64.90	-2	8,938	-0.02%
2020/12/28	7	63.13	5	62.40	62.90	2	8,702	0.02%
2020/12/25	18	63.67	12	64.30	61.50	6	8,341	0.07%
2020/12/24	22	59.68	24	60.28	60.80	-2	7,563	-0.03%
2020/12/18	0	0.00	2	55.00	54.50	-2	6,786	-0.03%
2020/12/17	1	56.30	0	0.00	55.80	1	6,772	0.01%
2020/12/15	1	56.70	16	56.10	53.20	-15	6,680	-0.22%
2020/12/14	39	55.07	21	55.25	54.80	18	6,481	0.28%
2020/12/11	0	0.00	30	52.50	52.30	-30	6,403	-0.47%
2020/12/10	30	54.93	20	54.50	54.50	10	6,348	0.16%
2020/12/09	20	55.90	0	0.00	56.30	20	6,319	0.32%
2020/12/02	0	0.00	8	56.10	55.10	-8	6,206	-0.13%
2020/12/01	0	0.00	10	54.70	55.80	-10	6,174	-0.16%
2020/11/30	6	57.03	6	56.57	56.80	0	6,154	0.00%
2020/11/27	2	56.80	3	57.10	57.00	-1	6,498	-0.02%
2020/11/26	2	53.25	1	53.10	53.20	1	6,505	0.02%
2020/11/25	0	0.00	15	55.50	53.20	-15	6,450	-0.23%
2020/11/24	13	52.33	12	52.89	53.20	1	6,030	0.02%
2020/11/23	0	0.00	5	52.90	52.80	-5	5,986	-0.08%
2020/11/20	8	50.65	0	0.00	50.50	8	5,786	0.14%
2020/11/18	8	50.35	6	50.40	50.40	2	5,697	0.04%
2020/11/17	1	48.50	1	49.50	49.95	0	5,558	0.00%
2020/11/16	0	0.00	1	49.50	49.80	-1	5,500	-0.02%
2020/11/13	2	48.25	2	48.00	48.00	0	5,523	0.00%
2020/11/12	2	49.08	0	0.00	47.65	2	5,513	0.04%
2020/11/11	0	0.00	11	49.63	49.95	-11	5,433	-0.20%
2020/11/10	7	47.69	26	48.00	47.65	-19	5,326	-0.36%
2020/11/09	5	47.92	2	47.90	47.90	3	5,253	0.06%
2020/11/06	2	48.15	0	0.00	47.70	2	5,226	0.04%
2020/11/05	4	48.05	6	48.23	48.15	-2	5,199	-0.04%
2020/11/04	4	46.90	2	47.25	47.20	2	5,151	0.04%
2020/11/03	2	45.55	0	0.00	46.60	2	5,143	0.04%
2020/11/02	1	45.20	7	45.42	46.00	-6	5,193	-0.12%
2020/10/30	6	47.40	5	44.90	44.90	1	5,167	0.02%
2020/10/29	5	47.27	5	47.93	47.30	0	5,093	0.00%
2020/10/28	2	50.25	2	49.80	48.45	0	5,053	0.00%
2020/10/27	4	49.00	6	48.38	48.80	-2	4,838	-0.04%
2020/10/26	2	47.53	3	47.27	47.45	-1	4,697	-0.02%
2020/10/23	16	48.48	16	48.45	48.25	0	4,629	0.00%
2020/10/22	127	48.05	117	48.62	48.25	10	4,490	0.22%	大買/大賣/
2020/10/21	31	46.29	32	46.70	46.80	-1	3,949	-0.03%
2020/10/20	10	45.33	9	45.93	44.55	1	3,677	0.03%
2020/10/16	60	44.05	53	44.15	43.80	7	3,411	0.21%
2020/10/06	0	0.00	1	41.00	40.70	-1	3,045	-0.03%
2020/09/25	0	0.00	25	38.50	38.15	-25	3,112	-0.80%
2020/09/24	0	0.00	2	39.70	39.90	-2	3,150	-0.06%
2020/09/21	7	41.70	7	41.80	41.70	0	3,166	0.00%
2020/09/18	5	41.27	1	41.20	41.15	4	3,106	0.13%
2020/09/15	1	40.55	0	0.00	40.45	1	3,056	0.03%
2020/09/14	1	39.80	1	40.70	40.75	0	3,040	0.00%
2020/09/10	27	40.88	11	40.77	40.30	16	2,994	0.53%
2020/09/09	0	0.00	4	40.40	40.60	-4	2,961	-0.14%
2020/09/08	10	40.70	14	40.86	40.25	-4	2,957	-0.14%
2020/09/07	5	39.68	8	39.60	39.40	-3	2,917	-0.10%
2020/09/04	3	41.20	3	41.55	41.50	0	2,853	0.00%
2020/09/03	11	43.04	21	43.03	42.60	-10	2,812	-0.36%
2020/09/02	46	43.20	41	42.90	43.40	5	2,748	0.18%
2020/09/01	14	40.99	9	39.28	41.25	5	2,280	0.22%
2020/08/31	6	37.50	0	0.00	37.50	6	2,104	0.29%
2020/08/28	0	0.00	1	36.95	37.25	-1	2,253	-0.04%
2020/08/27	15	37.56	4	37.69	37.05	11	2,424	0.45%
2020/08/26	7	35.81	8	36.38	36.95	-1	2,384	-0.04%
2020/08/25	1	35.50	11	35.65	35.70	-10	2,424	-0.41%
2020/08/24	12	35.23	5	35.26	35.35	7	2,432	0.29%
2020/08/21	1	35.85	1	36.25	35.60	0	2,421	0.00%
2020/08/20	5	37.13	1	38.30	35.35	4	2,408	0.17%
2020/08/19	1	38.00	1	38.45	38.00	0	2,369	0.00%
2020/08/18	2	36.98	17	37.29	37.40	-15	2,305	-0.65%
2020/08/17	17	37.29	25	37.36	37.00	-8	2,291	-0.35%
2020/08/14	7	36.31	1	36.70	36.30	6	2,262	0.27%
2020/08/12	3	36.53	0	0.00	36.35	3	2,247	0.13%
2020/08/11	5	37.85	0	0.00	37.15	5	2,231	0.22%
2020/08/10	10	38.90	0	0.00	38.10	10	2,221	0.45%
2020/08/07	13	39.14	15	39.29	39.35	-2	2,216	-0.09%
2020/08/06	2	38.48	21	38.23	39.10	-19	2,187	-0.87%
2020/08/05	0	0.00	5	37.30	37.35	-5	2,104	-0.24%
2020/08/04	5	36.53	0	0.00	36.50	5	2,125	0.24%
2020/08/03	2	36.75	0	0.00	36.60	2	2,128	0.09%
2020/07/31	14	37.09	6	37.26	37.10	8	2,130	0.38%
2020/07/30	5	36.55	10	36.95	37.05	-5	2,124	-0.24%
2020/07/29	0	0.00	6	36.00	36.25	-6	2,115	-0.28%
2020/07/28	1	37.00	1	37.70	35.50	0	2,120	0.00%
2020/07/27	6	37.10	0	0.00	36.95	6	2,138	0.28%
2020/07/23	5	39.20	0	0.00	39.00	5	2,151	0.23%
2020/07/22	0	0.00	6	39.91	39.40	-6	2,168	-0.28%
2020/07/21	5	38.70	0	0.00	38.90	5	2,205	0.23%
2020/07/20	0	0.00	6	38.50	38.25	-6	2,268	-0.26%
2020/07/17	6	38.68	3	38.40	38.15	3	2,282	0.13%
2020/07/16	0	0.00	6	39.45	39.05	-6	2,293	-0.26%
2020/07/15	5	41.00	0	0.00	40.30	5	2,290	0.22%
2020/07/14	0	0.00	14	41.10	40.90	-14	2,318	-0.60%
2020/07/13	6	41.11	0	0.00	41.25	6	2,335	0.26%
2020/07/09	10	42.48	0	0.00	42.10	10	2,334	0.43%
2020/07/08	10	42.80	10	43.50	42.70	0	2,333	0.00%
2020/07/06	17	43.08	7	43.60	43.20	10	2,329	0.43%
2020/07/03	10	43.40	7	43.40	43.35	3	2,374	0.13%
2020/07/02	5	40.40	5	41.15	43.00	0	2,329	0.00%
2020/06/24	0	0.00	4	40.26	40.25	-4	2,290	-0.17%
2020/06/18	0	0.00	2	41.50	41.70	-2	2,402	-0.08%
2020/06/17	0	0.00	3	40.60	40.50	-3	2,402	-0.12%
2020/06/16	0	0.00	1	41.15	41.30	-1	2,426	-0.04%
2020/06/15	7	40.80	7	41.20	40.80	0	2,470	0.00%
2020/06/11	3	42.60	4	41.55	41.35	-1	2,539	-0.04%
2020/06/10	0	0.00	2	43.53	43.25	-2	2,535	-0.08%
2020/06/09	7	42.95	2	42.93	42.60	5	2,560	0.20%
2020/06/08	12	44.42	5	44.58	44.00	7	2,534	0.28%
2020/06/05	6	45.22	9	45.41	45.25	-3	2,473	-0.12%
2020/06/04	0	0.00	17	43.02	45.40	-17	2,367	-0.72%
2020/06/03	21	41.56	5	43.55	41.30	16	2,160	0.74%
2020/06/02	0	0.00	2	39.55	40.00	-2	1,983	-0.10%
2020/06/01	10	39.38	8	38.40	39.45	2	1,971	0.10%
2020/05/29	0	0.00	5	37.10	38.20	-5	1,921	-0.26%
2020/05/28	0	0.00	30	37.51	36.80	-30	1,922	-1.56%
2020/05/27	10	37.15	0	0.00	37.05	10	1,936	0.52%
2020/05/26	25	37.33	10	37.73	37.15	15	1,948	0.77%
2020/05/25	10	36.75	0	0.00	37.20	10	1,940	0.52%
2020/05/06	0	0.00	1	38.30	38.00	-1	2,038	-0.05%
2020/04/27	1	38.15	0	0.00	38.00	1	2,130	0.05%
2020/04/14	0	0.00	1	34.75	34.85	-1	1,961	-0.05%
2020/04/13	2	34.20	4	34.53	34.20	-2	1,969	-0.10%
2020/04/10	1	33.90	1	34.20	33.95	0	1,973	0.00%
2020/04/09	26	34.02	22	34.06	34.00	4	2,021	0.20%
2020/04/08	19	33.55	29	31.48	33.55	-10	2,047	-0.49%
2020/04/07	10	30.90	19	31.12	31.05	-9	1,988	-0.45%
2020/04/06	19	30.32	2	30.23	30.30	17	1,967	0.86%
2020/04/01	11	30.52	11	30.57	30.55	0	1,963	0.00%
2020/03/31	2	30.38	13	30.87	30.55	-11	2,010	-0.55%
2020/03/30	7	28.56	7	29.13	30.00	0	2,044	0.00%
2020/03/27	14	30.21	1	30.25	29.80	13	2,060	0.63%
2020/03/26	28	29.37	28	29.71	29.80	0	2,169	0.00%
2020/03/25	0	0.00	21	30.33	30.20	-21	2,239	-0.94%
2020/03/24	1	28.15	4	28.24	28.35	-3	2,193	-0.14%
2020/03/20	17	28.30	0	0.00	28.05	17	2,267	0.75%
2020/03/19	0	0.00	5	26.55	26.55	-5	2,263	-0.22%
2020/03/18	8	31.72	3	30.70	29.50	5	2,254	0.22%
2020/03/17	8	33.22	3	34.50	32.45	5	2,220	0.23%
2020/03/16	2	39.45	0	0.00	36.05	2	2,190	0.09%
2020/03/13	3	37.33	4	38.24	40.00	-1	2,216	-0.05%
2020/03/12	3	42.63	0	0.00	41.00	3	2,237	0.13%
2020/03/10	0	0.00	4	45.50	45.85	-4	2,368	-0.17%
2020/03/09	4	45.03	0	0.00	44.75	4	2,348	0.17%
2020/03/06	0	0.00	5	46.90	46.80	-5	2,342	-0.21%
2020/03/05	0	0.00	11	46.92	46.70	-11	2,331	-0.47%
2020/03/04	7	45.88	8	45.98	45.90	-1	2,330	-0.04%
2020/03/03	1	44.95	5	45.20	45.20	-4	2,362	-0.17%
2020/03/02	2	43.88	7	43.69	44.25	-5	2,358	-0.21%
2020/02/27	7	44.55	0	0.00	43.90	7	2,350	0.30%
2020/02/26	2	45.85	5	46.03	45.85	-3	2,334	-0.13%
2020/02/25	12	46.00	0	0.00	45.80	12	2,342	0.51%
2020/02/24	10	46.85	0	0.00	46.70	10	2,338	0.43%
2020/02/21	0	0.00	10	47.50	47.60	-10	2,331	-0.43%
2020/02/19	10	46.69	0	0.00	46.60	10	2,306	0.43%
2020/02/13	0	0.00	2	46.60	46.30	-2	2,298	-0.09%
2020/02/12	10	46.30	10	46.65	46.70	0	2,323	0.00%
2020/02/11	0	0.00	10	46.60	46.30	-10	2,333	-0.43%
2020/02/07	1	45.00	0	0.00	44.65	1	2,292	0.04%
2020/02/06	10	45.80	0	0.00	45.65	10	2,300	0.43%
2020/02/05	13	45.04	10	45.50	45.05	3	2,313	0.13%
2020/02/03	1	43.00	0	0.00	43.10	1	2,510	0.04%
2020/01/31	1	45.00	0	0.00	45.00	1	2,526	0.04%
2020/01/07	0	0.00	2	50.40	51.20	-2	2,638	-0.08%
2020/01/02	3	54.57	0	0.00	53.60	3	2,523	0.12%
2019/12/26	0	0.00	1	54.40	54.20	-1	2,384	-0.04%
2019/12/23	3	53.60	2	53.75	53.80	1	2,231	0.04%
2019/12/18	6	51.60	6	52.00	51.60	0	1,994	0.00%
2019/12/17	0	0.00	50	52.64	51.90	-50	1,988	-2.51%
2019/12/13	2	50.65	0	0.00	50.70	2	1,862	0.11%
2019/12/10	50	52.00	0	0.00	52.00	50	1,760	2.84%
2019/11/26	5	48.65	5	49.05	49.50	0	1,469	0.00%
2019/11/21	0	0.00	5	48.25	49.40	-5	1,452	-0.34%
2019/11/18	5	48.55	0	0.00	48.45	5	1,506	0.33%
2019/11/11	0	0.00	1	51.40	49.60	-1	1,625	-0.06%
2019/11/07	0	0.00	1	50.40	49.30	-1	1,636	-0.06%
2019/11/04	1	51.40	0	0.00	51.30	1	1,613	0.06%
2019/11/01	5	51.10	5	51.40	50.90	0	1,578	0.00%
2019/10/31	18	51.78	35	52.71	51.00	-17	1,571	-1.08%
2019/10/29	2	50.00	6	50.03	49.10	-4	1,351	-0.30%
2019/10/25	6	49.60	0	0.00	49.00	6	1,335	0.45%
2019/10/24	15	49.57	0	0.00	49.80	15	1,334	1.12%
2019/10/23	22	49.14	22	49.39	49.30	0	1,357	0.00%
2019/09/20	0	0.00	3	47.10	47.10	-3	1,712	-0.18%
2019/09/16	1	45.60	0	0.00	45.60	1	1,777	0.06%
2019/09/12	2	46.30	0	0.00	46.20	2	1,805	0.11%
2019/09/11	0	0.00	3	46.15	46.20	-3	1,860	-0.16%
2019/09/09	0	0.00	1	46.20	46.00	-1	1,887	-0.05%
2019/09/06	1	46.75	0	0.00	46.70	1	1,891	0.05%
2019/09/05	3	46.57	0	0.00	46.55	3	1,889	0.16%
2019/09/02	6	46.85	6	46.40	46.85	0	1,960	0.00%
2019/08/29	0	0.00	1	45.60	45.65	-1	1,982	-0.05%
2019/08/28	2	45.35	2	45.70	45.40	0	2,012	0.00%
2019/08/27	1	44.95	5	45.15	44.70	-4	2,044	-0.20%
2019/08/26	5	45.05	3	44.82	44.55	2	2,095	0.10%
2019/08/23	7	46.32	1	46.30	46.20	6	2,127	0.28%
2019/08/22	0	0.00	6	46.70	46.65	-6	2,235	-0.27%
2019/08/21	1	45.75	0	0.00	46.30	1	2,219	0.05%
2019/08/20	15	45.39	13	46.14	45.05	2	2,197	0.09%
2019/08/19	8	45.40	41	45.60	45.85	-33	2,160	-1.53%
2019/08/15	6	43.17	0	0.00	43.05	6	2,112	0.28%
2019/08/14	10	44.78	3	45.63	44.50	7	2,092	0.33%
2019/08/13	18	45.26	0	0.00	45.00	18	2,075	0.87%
2019/08/12	2	48.15	9	47.76	47.30	-7	2,045	-0.34%
2019/08/08	0	0.00	4	46.05	45.95	-4	2,031	-0.20%
2019/08/07	3	45.55	5	45.94	44.90	-2	2,064	-0.10%
2019/08/06	0	0.00	2	44.00	44.95	-2	2,108	-0.09%
2019/08/05	5	46.08	0	0.00	45.15	5	2,209	0.23%
2019/08/02	7	47.10	3	47.10	47.00	4	2,269	0.18%
2019/08/01	5	49.27	0	0.00	49.20	5	2,335	0.21%
2019/07/31	2	49.20	4	49.30	49.85	-2	2,354	-0.08%
2019/07/30	3	48.85	5	49.23	48.85	-2	2,390	-0.08%
2019/07/29	2	48.80	0	0.00	48.85	2	2,388	0.08%
2019/07/25	1	50.60	0	0.00	50.50	1	2,380	0.04%
2019/07/18	0	0.00	12	50.90	51.00	-12	2,325	-0.52%
2019/07/16	12	53.90	0	0.00	53.10	12	2,338	0.51%
2019/07/11	2	51.40	0	0.00	50.90	2	2,281	0.09%
2019/07/09	3	51.10	2	50.40	51.00	1	2,278	0.04%
2019/07/08	1	51.40	0	0.00	51.60	1	2,304	0.04%
2019/07/05	5	51.06	0	0.00	51.60	5	2,386	0.21%
2019/07/03	5	51.12	5	51.08	50.80	0	2,490	0.00%
2019/07/01	2	51.45	0	0.00	51.50	2	2,521	0.08%
2019/06/28	0	0.00	5	49.74	49.80	-5	2,535	-0.20%
2019/06/27	5	49.47	2	50.20	49.50	3	2,591	0.12%
2019/06/26	5	48.29	1	48.20	48.80	4	2,581	0.15%
2019/06/24	0	0.00	5	47.42	47.50	-5	2,665	-0.19%
2019/06/21	5	47.02	7	46.77	47.60	-2	2,686	-0.07%
2019/06/20	0	0.00	4	46.75	47.40	-4	2,689	-0.15%
2019/06/19	16	46.35	8	46.05	45.85	8	2,790	0.29%
2019/06/18	4	44.24	3	44.27	44.35	1	2,858	0.03%
2019/06/17	8	44.12	9	44.24	43.80	-1	2,894	-0.03%
2019/06/14	8	44.68	8	44.44	44.35	0	2,901	0.00%
2019/06/12	2	44.30	2	44.45	44.50	0	2,939	0.00%
2019/06/11	0	0.00	11	43.95	44.00	-11	2,958	-0.37%
2019/06/03	1	42.50	0	0.00	42.55	1	2,897	0.03%
2019/05/31	0	0.00	1	43.95	43.00	-1	2,876	-0.03%
2019/05/30	24	43.39	20	43.39	43.50	4	2,833	0.14%
2019/05/29	1	46.10	0	0.00	43.00	1	2,814	0.04%
2019/05/28	1	47.95	0	0.00	47.60	1	2,741	0.04%
2019/05/27	5	48.10	7	47.14	48.10	-2	2,749	-0.07%
2019/05/20	6	48.00	6	48.10	48.00	0	2,885	0.00%
2019/05/17	0	0.00	1	48.20	48.10	-1	2,931	-0.03%
2019/05/16	5	47.80	5	48.40	47.80	0	2,994	0.00%
2019/05/15	5	48.85	5	48.50	48.80	0	3,014	0.00%
2019/05/14	5	46.65	5	47.45	48.25	0	3,079	0.00%
2019/05/13	0	0.00	8	49.90	48.80	-8	3,220	-0.25%
2019/05/10	5	55.30	9	55.90	54.20	-4	3,442	-0.12%
2019/05/09	0	0.00	2	56.60	56.40	-2	3,402	-0.06%
2019/05/02	2	54.95	0	0.00	55.30	2	3,742	0.05%
2019/04/24	0	0.00	6	59.40	57.80	-6	3,777	-0.16%
2019/04/19	0	0.00	5	56.80	57.20	-5	3,695	-0.14%
2019/04/12	5	56.10	5	58.70	56.10	0	3,810	0.00%
2019/04/11	0	0.00	2	57.60	58.30	-2	3,846	-0.05%
2019/04/10	2	57.80	2	59.20	57.70	0	3,825	0.00%
2019/04/03	0	0.00	3	57.30	57.10	-3	3,740	-0.08%
2019/03/28	0	0.00	1	55.10	55.10	-1	3,681	-0.03%
2019/03/25	1	54.60	0	0.00	54.80	1	3,697	0.03%
2019/03/22	0	0.00	4	54.90	55.40	-4	3,689	-0.11%
2019/03/21	3	52.40	5	53.28	53.60	-2	3,598	-0.06%
2019/03/20	3	52.00	1	51.80	51.40	2	3,496	0.06%
2019/03/19	0	0.00	1	52.60	52.30	-1	3,533	-0.03%
2019/03/18	5	52.34	3	52.73	52.80	2	3,527	0.06%
2019/03/15	10	52.30	1	53.20	52.90	9	3,552	0.25%
2019/03/14	4	53.08	3	52.30	52.40	1	3,541	0.03%
2019/03/13	0	0.00	2	53.50	53.50	-2	3,576	-0.06%
2019/03/12	2	53.50	0	0.00	53.70	2	3,626	0.06%
2019/03/11	0	0.00	1	54.40	54.00	-1	3,670	-0.03%
2019/03/08	0	0.00	3	53.90	53.40	-3	3,794	-0.08%
2019/03/05	0	0.00	2	55.80	55.90	-2	4,222	-0.05%
2019/03/04	0	0.00	3	55.93	56.10	-3	4,347	-0.07%
2019/02/27	5	55.92	11	55.65	55.50	-6	4,376	-0.14%
2019/02/26	8	57.08	0	0.00	57.00	8	4,368	0.18%
2019/02/25	1	57.30	1	57.80	57.70	0	4,435	0.00%
2019/02/22	7	57.23	2	57.10	57.00	5	4,468	0.11%
2019/02/21	6	57.45	2	58.20	57.70	4	4,510	0.09%
2019/02/20	1	58.40	4	58.93	58.40	-3	4,587	-0.07%
2019/02/19	10	57.90	0	0.00	57.80	10	4,618	0.22%
2019/02/18	6	57.72	2	58.00	58.10	4	4,662	0.09%
2019/02/15	6	59.77	2	60.50	58.70	4	4,726	0.08%
2019/02/14	17	58.63	0	0.00	58.90	17	4,714	0.36%
2019/02/13	7	58.79	6	60.12	58.70	1	4,705	0.02%
2019/02/12	21	58.74	1	58.70	58.70	20	4,638	0.43%
2019/01/30	3	56.40	0	0.00	56.00	3	4,261	0.07%
2019/01/29	1	55.80	1	56.90	56.60	0	4,265	0.00%
2019/01/28	0	0.00	6	55.83	55.50	-6	4,233	-0.14%
2019/01/25	8	53.78	5	55.54	53.50	3	4,227	0.07%
2019/01/23	0	0.00	1	54.20	54.40	-1	4,104	-0.02%
2019/01/22	2	53.20	1	52.80	53.10	1	4,155	0.02%
2019/01/21	0	0.00	1	54.20	54.80	-1	4,151	-0.02%
2019/01/17	1	53.50	0	0.00	53.30	1	4,207	0.02%
2019/01/14	0	0.00	1	53.90	52.10	-1	4,149	-0.02%
2019/01/11	0	0.00	1	52.70	52.80	-1	4,159	-0.02%
2019/01/09	1	53.30	0	0.00	53.70	1	4,193	0.02%
2019/01/08	8	54.41	7	55.70	54.40	1	4,219	0.02%
2019/01/07	0	0.00	1	54.50	55.10	-1	4,241	-0.02%
2019/01/04	2	52.10	1	52.80	54.50	1	4,261	0.02%
2019/01/02	0	0.00	1	53.00	52.30	-1	4,218	-0.02%
2018/12/28	1	51.90	0	0.00	51.10	1	4,236	0.02%
2018/12/25	1	48.80	1	51.00	51.10	0	4,319	0.00%
2018/12/24	1	51.10	0	0.00	51.00	1	4,299	0.02%
2018/12/21	1	46.60	1	48.70	48.70	0	4,289	0.00%
2018/12/20	1	46.80	2	47.88	47.70	-1	4,276	-0.02%
2018/12/18	0	0.00	1	48.40	49.00	-1	4,261	-0.02%
2018/12/17	0	0.00	1	50.90	51.30	-1	4,227	-0.02%
2018/12/14	2	51.90	1	51.50	52.00	1	4,278	0.02%
2018/12/13	1	53.50	0	0.00	54.00	1	4,328	0.02%
2018/12/04	2	59.20	2	59.90	58.90	0	4,250	0.00%
2018/11/29	7	56.53	7	57.03	56.40	0	4,002	0.00%
2018/11/28	9	58.11	9	55.09	56.60	0	3,862	0.00%
2018/11/27	0	0.00	2	52.85	53.50	-2	3,600	-0.06%
2018/11/26	2	51.85	0	0.00	51.30	2	3,471	0.06%
2018/11/22	0	0.00	1	51.70	50.20	-1	3,417	-0.03%
2018/11/20	2	50.70	1	50.60	50.20	1	3,337	0.03%
2018/11/08	6	52.90	6	53.60	52.90	0	2,915	0.00%
2018/11/02	3	50.30	4	49.98	50.30	-1	2,981	-0.03%
2018/10/31	1	43.25	0	0.00	46.30	1	2,809	0.04%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/05	2	53.30	5	56.54	52.90	-3	2,508	-0.12%
2018/09/06	0	0.00	2	73.20	73.00	-2	3,508	-0.06%
2018/08/29	0	0.00	1	76.00	75.20	-1	3,879	-0.03%
2018/08/28	4	73.80	4	74.50	73.80	0	3,959	0.00%
2018/08/17	4	70.00	4	70.30	70.00	0	4,747	0.00%
2018/08/10	2	71.45	0	0.00	71.90	2	4,672	0.04%
2018/08/09	3	74.70	2	74.40	75.00	1	4,613	0.02%
2018/08/02	5	83.32	0	0.00	83.00	5	4,599	0.11%
2018/07/26	0	0.00	7	83.90	84.20	-7	4,568	-0.15%
2018/07/19	16	81.47	15	82.09	82.40	1	4,496	0.02%
2018/07/18	0	0.00	5	86.62	84.30	-5	4,522	-0.11%
2018/07/17	11	86.36	7	85.50	85.10	4	4,520	0.09%
2018/07/16	18	89.41	12	87.80	87.10	6	4,515	0.13%
2018/07/13	10	88.33	9	88.80	90.40	1	4,511	0.02%
2018/07/12	0	0.00	5	88.20	88.40	-5	4,484	-0.11%
2018/07/11	9	86.13	9	87.01	85.60	0	4,481	0.00%
2018/07/10	5	86.30	0	0.00	87.00	5	4,458	0.11%
2018/07/05	43	93.17	40	92.53	88.50	3	4,481	0.07%
2018/07/04	9	97.10	9	93.30	93.30	0	4,367	0.00%
2018/07/03	26	93.77	29	94.97	97.20	-3	4,295	-0.07%
2018/07/02	18	89.19	18	89.93	90.60	0	4,073	0.00%
2018/06/29	15	87.40	15	85.90	86.40	0	3,952	0.00%
2018/06/28	16	85.73	16	86.91	86.50	0	3,929	0.00%
2018/06/27	10	84.90	10	86.35	83.80	0	3,934	0.00%
2018/06/22	12	88.61	12	84.60	83.50	0	3,944	0.00%
2018/06/21	25	89.90	26	90.65	87.00	-1	3,871	-0.03%
2018/06/20	9	86.23	32	85.99	88.30	-23	3,575	-0.64%
2018/06/13	13	85.46	2	86.40	83.40	11	3,466	0.32%
2018/06/12	1	87.90	5	87.86	86.40	-4	3,437	-0.12%
2018/06/11	4	85.98	4	85.60	86.10	0	3,374	0.00%
2018/06/08	1	84.20	0	0.00	83.40	1	3,373	0.03%
2018/06/07	0	0.00	10	85.22	85.40	-10	3,394	-0.29%
2018/06/06	11	82.19	14	82.38	84.30	-3	3,493	-0.09%
2018/06/05	7	82.80	7	84.11	80.50	0	3,528	0.00%
2018/06/04	27	84.49	9	88.73	83.50	18	3,721	0.48%
2018/06/01	31	88.62	20	88.32	87.30	11	3,737	0.29%
2018/05/18	0	0.00	1	75.90	75.30	-1	3,191	-0.03%
2018/05/15	1	79.80	0	0.00	77.90	1	3,201	0.03%
2018/05/10	6	75.70	6	75.07	75.70	0	3,203	0.00%
2018/05/02	0	0.00	4	71.20	71.60	-4	3,218	-0.12%
2018/04/26	11	67.10	11	69.80	67.10	0	3,272	0.00%
2018/04/24	2	69.70	0	0.00	68.50	2	3,283	0.06%
2018/04/23	1	74.20	2	75.95	74.50	-1	3,240	-0.03%
2018/04/19	1	77.50	0	0.00	77.70	1	3,236	0.03%
2018/04/17	0	0.00	4	76.55	75.10	-4	3,260	-0.12%
2018/04/16	10	79.11	15	79.94	79.10	-5	3,243	-0.15%
2018/04/13	11	81.19	0	0.00	80.50	11	3,278	0.34%
2018/04/12	1	77.50	1	80.00	80.00	0	3,293	0.00%
2018/04/11	0	0.00	1	80.60	79.90	-1	3,357	-0.03%
2018/04/09	6	76.50	6	77.60	76.50	0	3,450	0.00%
2018/03/31	5	79.00	5	79.70	79.00	0	3,543	0.00%
2018/03/27	9	81.70	9	79.60	81.70	0	3,505	0.00%
2018/03/23	1	77.70	0	0.00	77.10	1	3,472	0.03%
2018/03/20	0	0.00	2	81.60	80.10	-2	3,466	-0.06%
2018/03/19	2	82.20	0	0.00	81.10	2	3,476	0.06%
2018/03/12	5	84.00	5	85.50	82.60	0	3,530	0.00%
2018/03/08	1	78.70	1	79.30	82.80	0	3,360	0.00%
2018/02/26	7	68.30	7	68.80	68.30	0	3,012	0.00%
2018/01/22	0	0.00	1	69.70	69.60	-1	4,185	-0.02%
2018/01/15	6	72.00	6	72.50	72.00	0	4,443	0.00%
2018/01/08	4	77.00	4	80.70	77.00	0	4,645	0.00%
2018/01/05	1	80.20	0	0.00	80.00	1	4,683	0.02%
2018/01/04	0	0.00	9	77.16	78.60	-9	4,733	-0.19%
2018/01/03	1	75.50	1	76.40	75.80	0	4,721	0.00%
2018/01/02	0	0.00	4	74.25	75.30	-4	4,673	-0.09%