致伸 (4915)-台新-高雄券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
79.6
漲跌
▲0.4
漲幅
+0.51%
成交量
1,105張
產業
上市電子零組件類股
722人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

致伸 (4915)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	80.10	0	0.00	79.60	1	2,255	0.04%
2024/11/21	4	79.85	2	79.80	79.20	2	2,265	0.09%
2024/11/20	0	0.00	7	80.03	80.00	-7	2,261	-0.31%
2024/11/19	1.2	78.18	0	0.00	78.10	1.2	2,246	0.05%
2024/11/15	2.2	80.99	0	0.00	81.00	2.2	2,218	0.10%
2024/11/13	0	0.00	4	79.08	79.30	-4	2,223	-0.18%
2024/11/12	2	78.25	1	78.80	77.90	1	2,210	0.05%
2024/11/11	3	78.67	3	78.50	78.40	0	2,202	0.00%
2024/11/08	2	78.65	7	78.97	79.00	-5	2,191	-0.23%
2024/11/07	0	0.00	1	77.70	77.90	-1	2,169	-0.05%
2024/11/06	5.2	76.94	2.2	77.21	77.10	3	2,170	0.14%
2024/11/05	1.2	78.33	1	78.50	77.20	0.2	2,189	0.01%
2024/11/04	1.3	79.42	2	79.10	78.80	-0.7	2,263	-0.03%
2024/11/01	3	81.17	0	0.00	81.10	3	2,351	0.13%
2024/10/30	8.3	81.86	0	0.00	81.00	8.3	2,373	0.35%
2024/10/29	8.1	87.92	0	0.00	86.50	8.1	2,339	0.34%
2024/10/28	1	90.50	2	90.60	88.80	-1	2,451	-0.04%
2024/10/25	7	92.30	3	93.70	92.10	4	2,539	0.16%
2024/10/24	3	92.50	0	0.00	92.70	3	2,587	0.12%
2024/10/23	1	92.00	3	93.60	93.60	-2	2,722	-0.07%
2024/10/22	5	92.74	0	0.00	92.50	5	2,739	0.18%
2024/10/21	1	91.90	7	93.57	94.00	-6	2,773	-0.22%
2024/10/18	1	92.00	2	92.80	92.50	-1	2,805	-0.04%
2024/10/17	7.4	92.43	0	0.00	92.50	7.4	2,876	0.26%
2024/10/16	3	91.20	3	92.00	93.70	0	2,953	0.00%
2024/10/15	1	91.10	1	92.10	90.70	0	2,967	0.00%
2024/10/14	0	0.00	1	89.80	92.70	-1	2,990	-0.03%
2024/10/08	9	88.60	8	88.98	90.40	1	3,049	0.03%
2024/10/07	0	0.00	8	91.75	91.50	-8	3,071	-0.26%
2024/10/04	40	93.45	33.1	90.53	90.20	6.9	3,069	0.22%
2024/10/01	6.1	94.20	5.6	95.26	98.40	0.6	2,995	0.02%
2024/09/27	1	90.40	14.7	91.06	91.90	-13.7	3,252	-0.42%
2024/09/26	0	0.00	5	88.86	88.60	-5	3,267	-0.15%
2024/09/25	0	0.00	7	88.27	88.90	-7	3,319	-0.21%
2024/09/24	6	87.15	0	0.00	86.70	6	3,396	0.18%
2024/09/23	1	88.00	1	88.20	87.80	0	3,417	0.00%
2024/09/20	6.1	87.32	0	0.00	86.70	6.1	3,436	0.18%
2024/09/19	3	87.20	4	88.45	87.90	-1	3,440	-0.03%
2024/09/18	4	87.28	2	89.10	85.80	2	3,453	0.06%
2024/09/16	0	0.00	1	87.10	86.60	-1	3,519	-0.03%
2024/09/13	1	85.60	6	86.50	86.70	-5	3,777	-0.13%
2024/09/11	6	87.30	3	88.93	85.80	3	3,935	0.08%
2024/09/10	5	87.86	3	87.07	86.40	2	3,963	0.05%
2024/09/09	1	88.20	0	0.00	87.90	1	4,004	0.02%
2024/09/06	0	0.00	2	88.30	87.50	-2	4,081	-0.05%
2024/09/05	1	87.30	0	0.00	87.40	1	4,143	0.02%
2024/09/04	0	0.00	2	89.70	89.40	-2	4,235	-0.05%
2024/09/03	1	90.80	3.2	91.44	90.80	-2.2	4,276	-0.05%
2024/09/02	2	89.90	5	91.00	91.10	-3	4,358	-0.07%
2024/08/30	4	90.08	0	0.00	89.70	4	4,510	0.09%
2024/08/29	0	0.00	3	90.60	90.80	-3	4,609	-0.07%
2024/08/28	5	89.50	3	90.77	88.90	2	4,697	0.04%
2024/08/27	0	0.00	0.6	88.93	89.80	-0.6	4,861	-0.01%
2024/08/26	0	0.00	4	88.55	88.20	-4	4,939	-0.08%
2024/08/23	1	85.70	0	0.00	86.50	1	4,945	0.02%
2024/08/21	6	86.45	4	87.18	86.50	2	4,965	0.04%
2024/08/19	0	0.00	3	86.30	86.10	-3	5,086	-0.06%
2024/08/16	0	0.00	6	86.10	85.50	-6	5,187	-0.12%
2024/08/15	3.1	84.61	2	86.00	84.60	1.1	5,265	0.02%
2024/08/14	0	0.00	2	85.45	85.90	-2	5,355	-0.04%
2024/08/13	0	0.00	2	85.60	84.80	-2	5,425	-0.04%
2024/08/12	4.1	85.32	0	0.00	85.00	4.1	5,471	0.07%
2024/08/09	6.2	85.62	11	85.72	85.50	-4.8	5,505	-0.09%
2024/08/08	0	0.00	3	83.30	83.00	-3	5,534	-0.05%
2024/08/07	4	83.30	1	84.30	83.00	3	5,553	0.05%
2024/08/06	3.2	81.08	0	0.00	82.00	3.2	5,569	0.06%
2024/08/05	0	0.00	6	83.47	84.00	-6	5,528	-0.11%
2024/08/02	3	89.13	0	0.00	90.10	3	5,525	0.05%
2024/08/01	11	90.73	1	89.70	90.10	10	5,533	0.18%
2024/07/31	1	89.00	8	91.71	91.50	-7	5,559	-0.13%
2024/07/30	12	92.13	5	91.78	90.30	7	5,552	0.13%
2024/07/29	3	90.67	0	90.20	89.30	3	5,625	0.05%
2024/07/26	2.1	88.71	1	89.80	91.00	1.1	5,912	0.02%
2024/07/23	1	92.70	5	91.50	92.90	-4	5,814	-0.07%
2024/07/22	6	88.50	9	88.60	88.70	-3	5,814	-0.05%
2024/07/19	1	90.10	0	0.00	90.00	1	5,790	0.02%
2024/07/18	8	90.71	0	0.00	91.20	8	5,834	0.14%
2024/07/17	0	0.00	10.1	92.37	92.90	-10.1	5,828	-0.17%
2024/07/16	4.1	90.25	4	90.68	90.50	0.1	5,802	0.00%
2024/07/15	1	89.50	0	0.00	90.50	1	5,845	0.02%
2024/07/12	0	0.00	6	90.47	90.10	-6	5,885	-0.10%
2024/07/11	0	0.00	5	90.50	89.70	-5	5,885	-0.08%
2024/07/10	2	88.50	4	89.48	89.20	-2	5,924	-0.03%
2024/07/09	6	88.75	5	90.12	89.40	1	5,976	0.02%
2024/07/08	3	89.23	3	88.83	88.70	0	5,953	0.00%
2024/07/05	19	90.29	4	91.05	90.00	15	5,987	0.25%
2024/07/04	7	88.31	27.1	88.82	89.80	-20.1	5,978	-0.34%
2024/07/03	24.8	88.43	11	86.80	85.90	13.7	5,915	0.23%
2024/07/02	1.1	93.71	4	92.50	92.90	-2.9	5,634	-0.05%
2024/07/01	7.3	92.32	5	92.18	92.30	2.3	5,630	0.04%
2024/06/28	6.4	93.73	7	94.17	94.20	-0.6	5,597	-0.01%
2024/06/27	13	95.22	23	95.52	95.20	-10	5,572	-0.18%
2024/06/26	8	96.70	13	96.26	96.00	-5	5,791	-0.09%
2024/06/25	9	95.76	6	95.77	95.90	3	6,016	0.05%
2024/06/24	2	95.80	7.3	96.79	96.10	-5.3	6,132	-0.09%
2024/06/21	13.3	95.85	15	95.95	96.00	-1.7	6,165	-0.03%
2024/06/20	50.1	98.22	39.6	98.19	95.40	10.5	6,152	0.17%
2024/06/19	17.1	112.71	5.3	113.11	110.00	11.8	5,999	0.20%
2024/06/18	6	113.58	7	113.57	114.00	-1	6,064	-0.02%
2024/06/17	1	111.00	11.5	111.46	112.50	-10.5	6,211	-0.17%
2024/06/14	23	109.28	29	109.91	110.00	-6	6,366	-0.09%
2024/06/13	103.2	110.20	93	110.39	110.50	10.2	6,398	0.16%	大買/
2024/06/12	1	110.50	4.1	108.32	110.00	-3.1	6,366	-0.05%
2024/06/11	0	0.00	4	108.25	107.50	-4	6,387	-0.06%
2024/06/07	4.6	109.63	7	108.79	107.50	-2.4	6,395	-0.04%
2024/06/06	8.1	108.63	9	109.11	108.00	-0.9	6,393	-0.01%
2024/06/05	21	110.50	15	110.90	110.00	6	6,321	0.09%
2024/06/04	8	106.00	13.2	106.34	107.00	-5.2	6,316	-0.08%
2024/06/03	5.2	101.44	16.1	104.03	104.00	-11	6,252	-0.18%
2024/05/31	53.3	102.87	43	103.27	101.00	10.2	6,226	0.16%
2024/05/30	7	98.81	7	97.79	99.30	0	6,117	0.00%
2024/05/29	5	96.48	1	96.90	96.80	4	6,139	0.07%
2024/05/28	6	96.58	35	96.95	96.60	-29	6,183	-0.47%
2024/05/27	1	95.80	14	95.78	95.40	-13	6,212	-0.21%
2024/05/24	1	94.90	4	93.98	94.90	-3	6,259	-0.05%
2024/05/23	5	94.24	3	95.30	93.90	2	6,276	0.03%
2024/05/22	16.1	96.23	13	96.41	96.40	3.1	6,265	0.05%
2024/05/21	36	93.41	36	93.59	93.70	0	6,315	0.00%
2024/05/20	1.1	95.39	5	94.34	93.50	-3.9	6,270	-0.06%
2024/05/17	3	92.83	1.1	93.74	92.50	1.9	6,193	0.03%
2024/05/16	0	0.00	6	93.97	95.20	-6	6,186	-0.10%
2024/05/15	2	94.45	9	93.84	93.60	-7	6,167	-0.11%
2024/05/14	3	94.53	2	95.35	95.90	1	6,226	0.02%
2024/05/13	10	95.30	10	95.50	95.30	0	6,199	0.00%
2024/05/10	5.4	95.06	4.1	94.88	94.90	1.4	6,168	0.02%
2024/05/09	5	97.54	5	97.52	96.00	0	6,135	0.00%
2024/05/08	8	97.69	8.4	98.10	99.20	-0.4	6,069	-0.01%
2024/05/07	7	94.64	4	95.28	96.20	3	5,972	0.05%
2024/05/06	0.2	96.50	3	96.37	96.20	-2.8	5,933	-0.05%
2024/05/03	20	96.48	21	95.78	96.40	-1	5,857	-0.02%
2024/05/02	17	96.06	7	96.34	94.60	10	5,742	0.17%
2024/04/30	30.3	96.79	92.3	97.16	97.00	-62	5,565	-1.11%
2024/04/29	5.3	88.99	6	88.25	89.10	-0.8	5,238	-0.01%
2024/04/26	0	0.00	2.1	86.41	87.40	-2.1	5,220	-0.04%
2024/04/25	4.2	86.40	12	86.53	85.50	-7.8	5,202	-0.15%
2024/04/24	7	88.20	8	88.41	87.70	-1	5,205	-0.02%
2024/04/23	8	87.61	6.3	87.53	88.00	1.7	5,167	0.03%
2024/04/22	2.4	85.50	3	85.83	85.80	-0.6	5,116	-0.01%
2024/04/19	2	85.25	5.1	86.60	85.40	-3.1	5,068	-0.06%
2024/04/18	5.1	86.16	8	85.76	87.00	-2.9	4,989	-0.06%
2024/04/17	2	85.30	1	85.30	85.30	1	4,938	0.02%
2024/04/16	3	84.60	4	85.00	84.70	-1	4,932	-0.02%
2024/04/15	0	0.00	4	85.68	85.30	-4	4,895	-0.08%
2024/04/12	6	85.38	7	85.63	85.00	-1	4,934	-0.02%
2024/04/11	1	84.80	2	85.00	86.80	-1	4,916	-0.02%
2024/04/10	0	0.00	4	84.53	84.70	-4	4,936	-0.08%
2024/04/09	4	83.00	0	0.00	83.30	4	4,947	0.08%
2024/04/08	1	82.50	1	82.40	82.50	0	4,973	0.00%
2024/04/03	4.1	82.60	0	0.00	83.00	4.1	5,001	0.08%
2024/04/02	8	82.94	1	83.40	82.70	7	4,986	0.14%
2024/04/01	17	83.35	10	83.50	82.70	7	5,017	0.14%
2024/03/29	40	83.95	36	84.27	83.70	4	4,986	0.08%
2024/03/28	32	87.25	26.4	87.54	85.80	5.6	4,785	0.12%
2024/03/27	9	84.76	10	84.58	85.20	-1	4,614	-0.02%
2024/03/26	17	81.45	7.1	81.33	82.10	10	4,584	0.22%
2024/03/25	7.3	82.71	15.2	82.64	82.80	-7.9	4,669	-0.17%
2024/03/22	10	85.24	10	84.71	84.50	0	4,739	0.00%
2024/03/21	22	85.95	14.3	85.21	86.70	7.7	4,831	0.16%
2024/03/20	26.3	88.53	38	88.71	85.50	-11.7	4,867	-0.24%
2024/03/19	6.2	84.43	29	84.70	85.00	-22.8	4,775	-0.48%
2024/03/18	0.2	79.90	6	81.02	80.20	-5.8	4,679	-0.12%
2024/03/15	1	79.00	7.1	78.77	78.70	-6.1	4,653	-0.13%
2024/03/14	6	78.18	7	78.16	79.50	-1	4,607	-0.02%
2024/03/13	12	78.58	27	78.97	78.70	-15	4,524	-0.33%
2024/03/12	4	77.50	16.5	76.74	77.50	-12.5	4,410	-0.28%
2024/03/11	0	0.00	6.4	74.33	74.60	-6.4	4,378	-0.15%
2024/03/08	18.5	73.88	18.2	73.56	73.30	0.2	4,365	0.01%
2024/03/07	0.2	75.62	4.2	75.80	75.80	-4	4,238	-0.10%
2024/03/06	8.1	76.01	12	76.30	76.90	-3.9	4,203	-0.09%
2024/03/05	5	75.32	23	75.96	76.80	-18	4,210	-0.43%
2024/03/04	9	75.37	12	74.83	75.70	-3	4,155	-0.07%
2024/03/01	1.2	72.98	3.1	73.32	73.10	-1.9	4,067	-0.05%
2024/02/29	8	72.21	5.4	72.73	72.80	2.6	4,014	0.07%
2024/02/27	10.1	71.56	14	71.41	72.00	-3.9	3,969	-0.10%
2024/02/26	0.2	71.60	3.1	72.16	72.00	-3	3,924	-0.08%
2024/02/23	4.1	72.19	18	72.22	72.40	-13.9	3,887	-0.36%
2024/02/22	18.1	71.14	55.2	71.57	71.20	-37.1	3,832	-0.97%
2024/02/21	12	69.54	11.4	69.96	68.90	0.6	3,686	0.02%
2024/02/20	1.1	69.07	7	68.81	68.90	-5.9	3,651	-0.16%
2024/02/19	3	69.03	6	69.10	69.10	-3	3,650	-0.08%
2024/02/16	3.1	68.40	6.5	68.63	68.30	-3.4	3,645	-0.09%
2024/02/15	5	68.36	15	67.86	68.50	-10	3,661	-0.27%
2024/02/05	1.3	66.48	19	66.38	66.60	-17.7	3,579	-0.49%
2024/02/02	0	0.00	2	66.55	66.50	-2	3,606	-0.06%
2024/02/01	1	65.40	5	66.32	66.50	-4	3,653	-0.11%
2024/01/31	1	65.90	2	65.80	65.70	-1	3,689	-0.03%
2024/01/30	0.1	66.20	0	0.00	65.80	0.1	3,775	0.00%
2024/01/29	0.2	66.40	13	66.19	66.70	-12.8	3,831	-0.33%
2024/01/26	0	0.00	11	65.53	65.80	-11	3,864	-0.28%
2024/01/25	3.2	65.33	5	65.60	65.80	-1.8	3,975	-0.05%
2024/01/24	2	65.00	10.4	64.96	65.10	-8.4	4,247	-0.20%
2024/01/23	0	0.00	1	65.10	65.10	-1	4,255	-0.02%
2024/01/22	1	65.10	6	65.00	64.80	-5	4,254	-0.12%
2024/01/19	6	65.02	1	65.10	65.20	5	4,249	0.12%
2024/01/18	1.1	64.62	10	64.90	64.80	-8.9	4,279	-0.21%
2024/01/17	7	65.54	0	0.00	65.30	7	4,274	0.16%
2024/01/16	5.2	65.48	1	65.50	65.90	4.2	4,329	0.10%
2024/01/15	1	65.60	1	65.80	65.80	0	4,353	0.00%
2024/01/12	4	64.88	14	65.00	64.90	-10	4,376	-0.23%
2024/01/11	12.1	65.24	0	0.00	65.00	12.1	4,394	0.27%
2024/01/10	0	0.00	13	65.65	65.60	-13	4,427	-0.29%
2024/01/09	13	65.07	21	65.73	64.90	-8	4,406	-0.18%
2024/01/08	27	65.13	5.3	65.24	65.50	21.7	4,407	0.49%
2024/01/05	25.2	66.92	11	67.18	66.40	14.2	4,324	0.33%
2024/01/04	16	66.70	12	67.12	67.20	4	4,322	0.09%
2024/01/03	11	67.91	26	67.53	67.20	-15	4,297	-0.35%
2024/01/02	43	67.55	15	68.05	67.50	28	4,282	0.65%
2023/12/29	23.2	67.39	27	67.46	67.70	-3.8	4,260	-0.09%
2023/12/28	1	66.50	13	66.70	67.10	-12	4,221	-0.28%
2023/12/27	25	65.98	32	66.22	66.40	-7	4,208	-0.17%
2023/12/26	25	66.04	15	66.08	66.10	10	4,168	0.24%
2023/12/25	24	65.64	18	66.14	66.00	6	4,151	0.14%
2023/12/22	18.2	65.57	10.1	65.64	65.70	8.1	4,124	0.20%
2023/12/21	47.1	66.20	28.1	66.41	66.20	19	4,084	0.46%
2023/12/20	52.8	66.54	57.3	67.07	67.10	-4.5	4,009	-0.11%
2023/12/19	17.3	66.23	7	65.89	65.90	10.3	3,879	0.27%
2023/12/18	31	66.85	30	66.70	66.60	1	3,773	0.03%
2023/12/15	45.5	66.95	24.5	67.09	66.20	21	3,702	0.57%
2023/12/14	13.1	66.27	3	66.07	66.80	10.1	3,588	0.28%
2023/12/13	13.2	65.27	13	65.23	65.70	0.2	3,517	0.01%
2023/12/12	4.6	64.00	4	63.90	64.20	0.6	3,520	0.02%
2023/12/11	1	63.50	7	63.50	63.50	-6	3,570	-0.17%
2023/12/08	2	63.80	4	63.78	63.80	-2	3,727	-0.05%
2023/12/07	5	64.08	0	0.00	63.80	5	4,022	0.12%
2023/12/06	8.1	64.01	1	64.00	63.90	7.1	4,072	0.17%
2023/12/05	0	64.60	0	0.00	64.70	0	4,088	0.00%
2023/12/04	1.2	64.88	0	0.00	64.80	1.2	4,222	0.03%
2023/12/01	14	64.89	2	65.00	65.20	12	4,303	0.28%
2023/11/30	5	64.88	1	65.00	64.50	4	4,396	0.09%
2023/11/29	6	65.42	2	65.70	65.50	4	4,342	0.09%
2023/11/28	0	65.20	3.2	64.82	65.10	-3.1	4,353	-0.07%
2023/11/27	2.2	64.51	0.3	64.20	64.40	1.9	4,359	0.04%
2023/11/24	1	64.80	1	64.80	64.60	0	4,391	0.00%
2023/11/22	1	64.20	2	63.80	64.20	-1	4,419	-0.02%
2023/11/21	7	64.36	0	0.00	64.10	7	4,436	0.16%
2023/11/20	3	64.17	3	64.20	64.40	0	4,419	0.00%
2023/11/17	1	64.10	0	0.00	63.70	1	4,417	0.02%
2023/11/16	2.1	63.76	0	0.00	63.80	2.1	4,407	0.05%
2023/11/15	4	63.68	9	63.57	63.70	-5	4,398	-0.11%
2023/11/14	7	63.79	0.1	64.10	63.70	6.9	4,358	0.16%
2023/11/13	1	64.60	0.2	64.50	64.50	0.8	4,336	0.02%
2023/11/10	0.3	64.30	2.5	64.38	64.30	-2.2	4,368	-0.05%
2023/11/09	11	63.92	12	64.04	64.00	-1	4,355	-0.02%
2023/11/08	0	0.00	4	64.30	64.30	-4	4,333	-0.09%
2023/11/07	2	63.50	2	63.40	63.40	0	4,293	0.00%
2023/11/06	0	0.00	5	64.30	64.60	-5	4,229	-0.12%
2023/11/03	1	62.90	20	62.74	63.30	-19	4,184	-0.45%
2023/11/02	20.1	62.78	13	62.55	63.10	7.1	4,161	0.17%
2023/11/01	101	63.49	81.4	62.74	62.40	19.6	4,091	0.48%	大買/
2023/10/31	2	69.90	1	69.00	69.00	1	3,844	0.03%
2023/10/30	5	70.00	1	70.20	70.00	4	3,906	0.10%
2023/10/27	10	68.80	10	69.30	69.00	0	3,948	0.00%
2023/10/26	4	69.10	1	69.40	69.00	3	4,012	0.07%
2023/10/25	4	70.65	5	71.28	70.70	-1	4,103	-0.02%
2023/10/24	21	70.93	88.1	71.78	70.50	-67.1	4,120	-1.63%
2023/10/23	2	70.15	4	69.70	70.20	-2	4,025	-0.05%
2023/10/20	10	68.18	4	68.40	68.80	6	4,015	0.15%
2023/10/19	7	69.29	0	0.00	70.30	7	4,015	0.17%
2023/10/18	5	70.02	7	70.01	70.00	-2	4,099	-0.05%
2023/10/17	4	70.48	2	70.50	69.90	2	4,062	0.05%
2023/10/16	6	69.90	8	70.23	69.90	-2	4,098	-0.05%
2023/10/13	4	72.00	8.2	72.30	71.70	-4.2	4,124	-0.10%
2023/10/12	2	71.60	4	71.68	71.90	-2	4,126	-0.05%
2023/10/11	10	71.40	8	71.21	71.20	2	4,123	0.05%
2023/10/06	5	70.68	5	70.44	70.00	0	4,156	0.00%
2023/10/05	11	70.43	2	70.70	71.00	9	4,178	0.22%
2023/10/04	5	69.32	4	69.60	69.30	1	4,164	0.02%
2023/10/03	8.2	69.43	6	69.67	69.50	2.2	4,146	0.05%
2023/10/02	1	69.20	7	68.79	69.10	-6	4,167	-0.14%
2023/09/27	16	69.17	5	69.40	69.40	11	4,276	0.26%
2023/09/26	3	70.90	1	70.70	70.20	2	4,428	0.05%
2023/09/25	2	70.95	12	71.58	71.70	-10	4,468	-0.22%
2023/09/22	1	70.60	1	69.80	70.30	0	4,495	0.00%
2023/09/21	5.1	69.89	8	70.29	70.00	-2.9	4,626	-0.06%
2023/09/20	13	71.14	11.2	71.12	70.90	1.9	4,615	0.04%
2023/09/19	13.3	73.30	6	72.80	73.00	7.3	4,529	0.16%
2023/09/18	5.2	72.91	5.1	72.42	72.30	0	4,483	0.00%
2023/09/15	18.5	72.09	32.4	72.28	71.90	-14	4,428	-0.31%
2023/09/14	25.6	71.92	26	72.04	71.80	-0.4	4,349	-0.01%
2023/09/13	33	71.45	38.1	71.68	71.70	-5.1	4,260	-0.12%
2023/09/12	42.4	70.31	46.7	70.69	70.40	-4.3	4,110	-0.11%
2023/09/11	11	68.18	3	68.07	67.90	8	3,817	0.21%
2023/09/08	13	68.43	5.1	68.42	68.30	7.9	3,782	0.21%
2023/09/07	25.2	68.81	14	68.76	68.30	11.2	3,796	0.29%
2023/09/06	2	67.50	0.3	68.00	68.00	1.8	3,658	0.05%
2023/09/05	17.9	67.68	26.7	67.28	67.80	-8.8	3,589	-0.25%
2023/09/04	3	66.00	1	65.70	65.80	2	3,513	0.06%
2023/09/01	6	65.50	1	65.40	65.90	5	3,514	0.14%
2023/08/31	7	66.17	2	66.30	66.30	5	3,556	0.14%
2023/08/30	0	0.00	31	65.65	65.90	-31	3,579	-0.87%
2023/08/29	0	0.00	5.5	65.25	65.40	-5.5	3,574	-0.15%
2023/08/25	0	0.00	6	65.10	65.20	-6	3,587	-0.17%
2023/08/24	7.1	64.71	1	64.90	64.80	6.1	3,597	0.17%
2023/08/23	4	64.20	2	64.35	64.50	2	3,630	0.06%
2023/08/21	1	64.20	0	0.00	64.10	1	3,866	0.03%
2023/08/18	2	64.30	0	0.00	63.90	2	3,901	0.05%
2023/08/17	1	64.50	3	64.50	64.50	-2	3,928	-0.05%
2023/08/16	0	64.10	22	64.09	64.50	-22	3,929	-0.56%
2023/08/15	0	0.00	3	63.10	62.90	-3	3,902	-0.08%
2023/08/14	1	62.00	0	0.00	61.90	1	3,906	0.03%
2023/08/10	1	63.40	9	63.48	63.30	-8	3,934	-0.20%
2023/08/09	0	0.00	2	63.80	63.90	-2	3,923	-0.05%
2023/08/08	8	63.16	29	63.53	63.60	-21	3,916	-0.54%
2023/08/07	3	64.63	9.3	64.56	64.60	-6.3	3,912	-0.16%
2023/08/04	24.2	63.34	11.3	63.24	63.30	12.9	3,897	0.33%
2023/08/02	9.3	64.70	0.9	64.17	64.00	8.4	3,880	0.22%
2023/08/01	2	64.60	5	65.40	65.90	-3	3,874	-0.08%
2023/07/31	6	65.10	5.1	64.98	64.50	1	3,913	0.02%
2023/07/28	9.6	65.89	18	66.07	66.00	-8.4	3,870	-0.22%
2023/07/27	6	64.73	2	65.10	64.40	4	3,885	0.10%
2023/07/26	2	64.60	2	64.90	64.70	0	3,849	0.00%
2023/07/25	0	64.00	5	64.48	64.70	-5	3,848	-0.13%
2023/07/24	1.3	63.47	4	63.88	63.60	-2.7	3,823	-0.07%
2023/07/21	19	64.91	67	63.17	64.40	-48	3,803	-1.26%
2023/07/20	1	63.00	0	0.00	63.40	1	3,723	0.03%
2023/07/19	4.3	63.76	2	63.50	62.90	2.3	3,724	0.06%
2023/07/18	1	64.90	9	64.33	64.60	-8	3,711	-0.22%
2023/07/17	3	63.50	3	63.60	64.10	0	3,697	0.00%
2023/07/14	1	63.30	5	64.00	63.60	-4	3,723	-0.11%
2023/07/13	33	63.72	59	63.84	63.30	-26	3,730	-0.70%
2023/07/12	2.1	62.95	7	62.73	62.90	-5	3,709	-0.13%
2023/07/11	1	61.90	8	61.90	62.00	-7	3,679	-0.19%
2023/07/10	4	60.68	1.1	60.52	60.50	2.9	3,681	0.08%
2023/07/07	14.2	60.93	15	60.89	60.60	-0.8	3,693	-0.02%
2023/07/06	18	61.71	3	61.93	61.70	15	3,673	0.41%
2023/07/05	6	62.37	3.2	62.89	63.00	2.8	3,596	0.08%
2023/07/04	34.1	61.30	20	62.11	61.40	14.1	3,530	0.40%
2023/07/03	17	65.91	6	66.13	65.90	11	3,373	0.33%
2023/06/30	6	65.60	20	66.38	65.80	-14	3,307	-0.42%
2023/06/29	78.1	67.68	58.5	66.93	65.80	19.6	3,259	0.60%
2023/06/28	8	65.10	1	65.60	65.50	7	3,103	0.23%
2023/06/27	5.1	64.75	0.1	64.80	64.50	5	3,082	0.16%
2023/06/26	3	64.87	12	64.64	64.60	-9	3,075	-0.29%
2023/06/21	2.5	65.36	18	65.36	65.90	-15.5	3,081	-0.50%
2023/06/20	5	64.78	3	64.73	65.00	2	3,106	0.06%
2023/06/19	2	65.30	2	65.30	65.40	0	3,115	0.00%
2023/06/16	3	65.77	2	66.00	65.70	1	3,124	0.03%
2023/06/15	1	66.10	7.2	65.87	66.00	-6.2	3,130	-0.20%
2023/06/14	18	65.98	0	0.00	65.70	18	3,189	0.57%
2023/06/13	1	65.90	22.2	65.73	66.30	-21.2	3,252	-0.65%
2023/06/12	6	64.98	6	64.90	65.00	0	3,212	0.00%
2023/06/09	6	65.35	6.3	65.35	65.40	-0.3	3,219	-0.01%
2023/06/08	1	65.10	11	65.03	64.90	-10	3,243	-0.31%
2023/06/07	2.3	64.52	2.1	64.41	64.50	0.2	3,259	0.01%
2023/06/06	2	64.70	7	64.71	64.60	-5	3,312	-0.15%
2023/06/05	3	65.67	24	65.41	65.40	-21	3,279	-0.64%
2023/06/02	4.3	64.71	56	64.70	64.50	-51.7	3,338	-1.55%
2023/06/01	1	64.70	16	64.70	64.70	-15	3,416	-0.44%
2023/05/31	1	63.70	1	64.40	64.60	0	3,537	0.00%
2023/05/30	7	63.96	1.2	64.16	64.00	5.8	3,695	0.16%
2023/05/29	8	64.25	14.3	64.32	64.40	-6.3	3,896	-0.16%
2023/05/26	26	64.13	11.2	64.11	64.10	14.8	3,999	0.37%
2023/05/25	34	64.27	30.1	64.24	64.60	3.9	3,927	0.10%
2023/05/24	4.2	62.48	4	62.50	62.70	0.2	3,816	0.00%
2023/05/23	2.4	63.07	6	63.18	63.40	-3.6	3,802	-0.09%
2023/05/22	15	63.29	5	63.28	63.10	10	3,776	0.26%
2023/05/19	5	62.54	3.2	62.67	62.70	1.8	3,766	0.05%
2023/05/18	5	62.30	0.1	62.47	62.50	4.9	3,817	0.13%
2023/05/17	36.2	62.85	8	62.85	62.60	28.2	3,832	0.74%
2023/05/16	5.3	62.36	2.5	62.24	62.50	2.8	3,798	0.07%
2023/05/12	1.1	61.81	0	0.00	61.80	1.1	3,888	0.03%
2023/05/11	2	61.70	2.5	61.01	60.80	-0.5	3,938	-0.01%
2023/05/09	1	61.90	5	61.94	61.70	-4	3,953	-0.10%
2023/05/08	2	61.50	14	61.75	61.60	-12	3,971	-0.30%
2023/05/05	11.4	62.96	10.5	62.79	62.50	0.8	4,006	0.02%
2023/05/04	15	62.22	1	62.50	62.20	14	3,977	0.35%
2023/05/03	10.4	62.36	31	62.36	62.50	-20.6	4,012	-0.51%
2023/05/02	0.1	60.80	3	60.47	60.60	-3	3,946	-0.07%
2023/04/28	1	59.70	1	59.80	60.00	0	3,983	0.00%
2023/04/27	0	0.00	10	59.80	59.70	-10	3,982	-0.25%
2023/04/26	3.1	58.45	0	0.00	58.80	3.1	3,982	0.08%
2023/04/25	12	59.28	10	58.93	58.90	2	3,991	0.05%
2023/04/24	1	59.90	1	60.00	59.90	0	3,977	0.00%
2023/04/21	10	60.00	11	59.81	59.80	-1	3,965	-0.03%
2023/04/20	8.1	60.58	10.5	60.68	60.50	-2.4	3,968	-0.06%
2023/04/19	24	61.66	7	61.99	61.40	17	3,951	0.43%
2023/04/18	15	61.86	5	61.92	61.40	10	3,944	0.25%
2023/04/17	4	61.55	4	61.43	61.60	0	3,932	0.00%
2023/04/14	6	60.83	17	61.00	60.80	-11	3,885	-0.28%
2023/04/13	6	61.12	1	61.20	61.00	5	3,865	0.13%
2023/04/12	6	61.00	2	61.05	61.10	4	3,848	0.10%
2023/04/11	7.1	60.65	5	60.60	60.70	2.1	3,841	0.05%
2023/04/10	1	60.90	1	60.90	60.80	0	3,833	0.00%
2023/04/07	2	61.10	3	60.43	60.40	-1	3,821	-0.03%
2023/04/06	1	60.20	2	60.25	61.00	-1	3,809	-0.03%
2023/03/31	6.1	60.65	1	60.60	60.40	5.1	3,827	0.13%
2023/03/30	12	60.86	1	61.00	61.10	11	3,831	0.29%
2023/03/29	4	60.58	0	0.00	60.80	4	3,865	0.10%
2023/03/28	12	60.51	3	60.50	60.30	9	3,947	0.23%
2023/03/27	3	61.37	4	61.53	61.30	-1	3,941	-0.03%
2023/03/24	1.3	61.30	1	61.20	61.20	0.3	3,943	0.01%
2023/03/23	1	61.20	12	60.89	61.50	-11	3,967	-0.28%
2023/03/22	4.2	60.76	6	60.85	61.00	-1.8	3,959	-0.05%
2023/03/21	3.3	60.63	1	60.70	60.80	2.3	4,037	0.06%
2023/03/20	1	60.10	1	60.20	60.20	0	4,076	0.00%
2023/03/17	3	59.70	5	59.48	59.50	-2	4,114	-0.05%
2023/03/16	17.6	59.56	6.2	59.46	59.30	11.4	4,099	0.28%
2023/03/15	0.2	61.40	1	61.10	60.70	-0.8	4,078	-0.02%
2023/03/14	4	61.62	5	61.04	61.00	-1	4,117	-0.02%
2023/03/13	8.2	60.76	38	61.01	61.80	-29.8	4,171	-0.72%
2023/03/10	40.2	61.51	54	61.61	61.60	-13.8	4,244	-0.32%
2023/03/09	12.4	62.71	4	62.78	62.30	8.4	4,331	0.19%
2023/03/08	14	62.56	7	62.60	62.80	7	4,351	0.16%
2023/03/07	22.1	62.89	5.1	62.92	62.30	17	4,460	0.38%
2023/03/06	17	62.36	14	62.42	62.40	3	4,434	0.07%
2023/03/03	50.5	62.31	14	62.16	62.00	36.5	4,488	0.81%
2023/03/02	56.2	62.31	29.1	62.45	62.70	27.1	4,582	0.59%
2023/03/01	33	59.02	47	60.26	61.00	-14	4,677	-0.30%
2023/02/24	93	59.77	79	59.40	59.70	14	4,599	0.30%
2023/02/23	6	58.28	2	58.40	58.20	4	4,526	0.09%
2023/02/22	17.4	58.29	0	0.00	58.10	17.4	4,701	0.37%
2023/02/21	3	59.07	4	59.45	59.00	-1	4,795	-0.02%
2023/02/20	2	59.20	5	59.20	59.20	-3	4,865	-0.06%
2023/02/17	5	58.92	5	58.98	58.80	0	5,006	0.00%
2023/02/16	7	58.71	1	58.50	58.50	6	5,127	0.12%
2023/02/15	4	58.75	3	58.90	59.00	1	5,358	0.02%
2023/02/14	2	58.65	0	0.00	58.60	2	5,444	0.04%
2023/02/13	1	58.20	1	58.30	58.50	0	5,537	0.00%
2023/02/10	29.1	59.26	1	58.10	58.10	28.1	5,676	0.50%
2023/02/09	4	58.95	15	59.10	59.30	-11	5,673	-0.19%
2023/02/08	14	58.57	4	58.58	58.50	10	5,727	0.17%
2023/02/07	4	58.45	23	57.85	58.60	-19	5,831	-0.33%
2023/02/06	9	58.82	20.3	58.83	58.70	-11.3	5,979	-0.19%
2023/02/03	5	59.42	21	59.12	59.70	-16	6,177	-0.26%
2023/02/02	29	58.92	19	58.96	59.10	10	6,313	0.16%
2023/02/01	0	58.60	5	58.14	58.50	-5	6,371	-0.08%
2023/01/31	5	57.76	10	58.05	57.50	-5	6,330	-0.08%
2023/01/30	1	57.20	1	57.40	57.00	0	6,281	0.00%
2023/01/17	5	56.20	0	0.00	56.40	5	6,316	0.08%
2023/01/16	0.1	56.40	1	56.40	56.40	-0.9	6,323	-0.01%
2023/01/13	4	56.70	1	56.70	56.40	3	6,329	0.05%
2023/01/12	11	57.19	2	57.20	57.20	9	6,403	0.14%
2023/01/11	2	56.60	0	0.00	56.70	2	6,406	0.03%
2023/01/10	1	56.60	7	56.99	57.00	-6	6,435	-0.09%
2023/01/09	2	57.05	33	57.17	57.10	-31	6,421	-0.48%
2023/01/06	32	57.08	5	57.02	57.00	27	6,442	0.42%
2023/01/05	0	0.00	2	56.70	56.60	-2	6,443	-0.03%
2023/01/04	0	0.00	2	56.30	56.10	-2	6,455	-0.03%
2022/12/30	2	55.70	1	56.00	55.50	1	6,521	0.02%
2022/12/29	0	0.00	1	55.50	55.80	-1	6,559	-0.02%
2022/12/28	1	55.10	0	0.00	55.30	1	6,635	0.02%
2022/12/26	1	55.10	3	55.20	55.10	-2	6,822	-0.03%
2022/12/23	2	54.70	0	0.00	55.10	2	6,882	0.03%
2022/12/22	12	55.70	3	55.80	55.60	9	6,896	0.13%
2022/12/21	0	0.00	1	56.60	55.90	-1	6,928	-0.01%
2022/12/20	5.1	55.85	7	55.46	55.20	-1.9	6,955	-0.03%
2022/12/19	0	0.00	1	57.10	57.60	-1	6,889	-0.01%
2022/12/16	9	57.34	5.5	57.42	57.40	3.5	6,907	0.05%
2022/12/15	9	58.00	2.5	58.06	58.30	6.5	6,888	0.09%
2022/12/14	11	57.50	17	57.78	57.80	-6	6,832	-0.09%
2022/12/13	9	58.12	13	57.91	57.40	-4	6,803	-0.06%
2022/12/12	3	56.80	5	57.84	57.60	-2	6,701	-0.03%
2022/12/09	5	57.90	4	57.80	57.80	1	6,669	0.01%
2022/12/08	22	57.47	0	0.00	57.70	22	6,649	0.33%
2022/12/07	23	57.22	5	57.74	57.20	18	6,615	0.27%
2022/12/06	14	57.60	6	57.57	57.20	8	6,594	0.12%
2022/12/05	6	57.99	12	57.97	57.80	-6	6,615	-0.09%
2022/12/02	3.2	58.50	14	58.49	58.30	-10.9	6,686	-0.16%
2022/12/01	17	58.14	19	58.04	58.00	-2	6,595	-0.03%
2022/11/30	6	57.10	3	57.33	57.70	3	6,517	0.05%
2022/11/29	38	56.69	29	56.71	56.70	9	6,446	0.14%
2022/11/28	21	57.69	10	57.41	57.40	11	6,312	0.17%
2022/11/25	32	58.03	39	58.46	57.80	-7	6,251	-0.11%
2022/11/24	34	57.66	51	57.80	58.20	-17	6,154	-0.28%
2022/11/23	49	58.27	74.4	58.28	58.20	-25.4	5,985	-0.42%
2022/11/22	35	56.87	8.3	56.97	56.70	26.7	5,716	0.47%
2022/11/21	26	56.37	29	56.16	56.20	-3	5,601	-0.05%
2022/11/18	42.2	56.31	37	56.14	55.50	5.2	5,542	0.09%
2022/11/17	7.1	56.07	20	56.65	56.90	-12.9	5,371	-0.24%
2022/11/16	37	55.62	16	55.69	55.70	21	5,318	0.39%
2022/11/15	17	55.67	26	55.72	55.80	-9	5,260	-0.17%
2022/11/14	10.2	55.60	12	55.31	55.60	-1.8	5,186	-0.03%
2022/11/11	19	54.67	34	55.06	54.50	-15	5,120	-0.29%
2022/11/10	30.2	53.31	5	53.10	53.00	25.2	4,940	0.51%
2022/11/09	18	53.98	32	54.08	54.10	-14	4,854	-0.29%
2022/11/08	50	54.43	13.1	54.14	53.90	37	4,775	0.77%
2022/11/07	13	54.62	25	55.02	55.10	-12	4,676	-0.26%
2022/11/04	43	54.19	20.1	54.20	54.00	23	4,657	0.49%
2022/11/03	22	54.23	15	54.83	54.90	7	4,634	0.15%
2022/11/02	45	54.26	40.1	54.50	54.50	5	4,583	0.11%
2022/11/01	24	53.29	12	53.48	53.20	12	4,436	0.27%
2022/10/31	28	54.59	7	54.49	54.10	21	4,267	0.49%
2022/10/28	9.1	55.55	4.1	55.56	54.60	5	4,116	0.12%
2022/10/27	10.1	55.20	12	55.58	55.50	-1.9	4,081	-0.05%
2022/10/26	3	54.80	2	54.65	54.40	1	4,173	0.02%
2022/10/25	9.2	55.54	0	0.00	54.70	9.2	4,335	0.21%
2022/10/24	32	57.83	1	57.50	57.50	31	4,658	0.67%
2022/10/21	2	57.10	0	0.00	56.60	2	4,890	0.04%
2022/10/20	1	56.80	2	56.70	57.20	-1	5,012	-0.02%
2022/10/19	1	60.20	7.1	59.44	59.00	-6.1	5,105	-0.12%
2022/10/18	2	60.10	0	0.00	60.10	2	5,323	0.04%
2022/10/14	12	61.49	11	61.60	61.40	1	5,661	0.02%
2022/10/11	1	61.60	1	62.40	61.80	0	6,278	0.00%
2022/10/07	2	63.55	3	63.47	63.60	-1	6,313	-0.02%
2022/10/06	1	62.10	9	62.51	62.40	-8	6,288	-0.13%
2022/10/05	24	61.54	24	61.90	61.90	0	6,273	0.00%
2022/10/04	9	60.00	8	60.94	59.90	1	6,223	0.02%
2022/10/03	5	61.08	5	61.68	60.90	0	6,164	0.00%
2022/09/30	35	63.40	40	63.87	63.80	-5	6,145	-0.08%
2022/09/29	34	65.76	28.3	66.08	65.60	5.7	6,167	0.09%
2022/09/28	3	64.83	1	64.40	64.20	2	6,213	0.03%
2022/09/27	8	64.92	2	63.10	65.20	6	6,202	0.10%
2022/09/26	7	62.73	12	62.82	61.90	-5	6,185	-0.08%
2022/09/23	4	65.35	3	65.20	63.40	1	6,295	0.02%
2022/09/22	1	65.60	4	66.13	66.50	-3	6,352	-0.05%
2022/09/21	1	66.30	1	66.80	66.40	0	6,605	0.00%
2022/09/20	3	66.70	1	66.80	67.00	2	6,752	0.03%
2022/09/19	2	65.90	0	0.00	65.90	2	6,802	0.03%
2022/09/16	2.1	66.07	2	66.40	66.10	0.1	6,856	0.00%
2022/09/15	7	67.50	2.1	67.17	66.70	4.9	6,969	0.07%
2022/09/14	3	68.30	4	68.18	68.30	-1	7,077	-0.01%
2022/09/13	3	69.20	7	69.40	69.10	-4	7,170	-0.06%
2022/09/12	4	69.58	5	69.10	69.70	-1	7,223	-0.01%
2022/09/08	7	68.16	6	68.62	68.80	1	7,282	0.01%
2022/09/07	14	66.85	18	66.86	66.90	-4	7,243	-0.06%
2022/09/06	12	66.52	16	66.30	66.50	-4	7,278	-0.05%
2022/09/05	17	66.86	3	66.67	66.60	14	7,353	0.19%
2022/09/01	3	66.40	2	66.80	66.60	1	7,471	0.01%
2022/08/31	0	0.00	1	66.90	67.10	-1	7,540	-0.01%
2022/08/30	6.1	66.72	9	67.12	66.60	-2.9	7,579	-0.04%
2022/08/29	3	65.53	1	64.90	65.80	2	7,629	0.03%
2022/08/26	15	67.21	12	66.72	66.70	3	7,661	0.04%
2022/08/25	4	67.05	0	0.00	66.80	4	7,774	0.05%
2022/08/24	1	66.60	0.2	66.90	66.90	0.8	7,806	0.01%
2022/08/23	1	66.60	3	67.33	66.70	-2	7,850	-0.03%
2022/08/22	11	70.23	3.2	69.62	68.90	7.8	7,861	0.10%
2022/08/19	9.1	70.02	41	70.17	69.90	-31.9	7,904	-0.40%
2022/08/18	29	69.12	5	68.76	69.40	24	8,013	0.30%
2022/08/17	2	67.55	1	67.30	67.20	1	8,182	0.01%
2022/08/16	10.1	69.32	22	68.95	68.60	-11.9	8,279	-0.14%
2022/08/15	2	69.05	2	69.05	69.10	0	8,491	0.00%
2022/08/12	13	69.35	18	69.12	69.00	-5	8,705	-0.06%
2022/08/11	4	69.98	16	70.31	70.20	-12	8,748	-0.14%
2022/08/10	13.1	70.88	19	70.67	70.80	-6	8,682	-0.07%
2022/08/09	2	70.05	11	70.19	69.70	-9	8,617	-0.10%
2022/08/08	9	69.48	17.4	69.43	70.00	-8.4	8,597	-0.10%
2022/08/05	10	69.44	5	69.64	69.70	5	8,563	0.06%
2022/08/04	6	68.92	3	68.30	69.00	3	8,518	0.04%
2022/08/03	4.1	68.94	5	68.68	68.60	-0.9	8,453	-0.01%
2022/08/02	8	70.01	7	69.74	70.10	1	8,399	0.01%
2022/08/01	11	70.77	21	71.14	71.00	-10	8,329	-0.12%
2022/07/29	88.5	69.65	91	69.67	69.80	-2.5	8,187	-0.03%
2022/07/28	40	68.47	67	68.40	68.50	-27	7,925	-0.34%
2022/07/27	35	65.83	36	66.68	67.40	-1	7,758	-0.01%
2022/07/26	62	65.26	55	64.81	64.90	7	7,867	0.09%
2022/07/25	79	67.85	69	67.39	67.30	10	7,869	0.13%
2022/07/22	55	66.33	109.2	66.82	66.90	-54.2	7,719	-0.70%	大賣/
2022/07/21	3	65.03	21	64.76	65.30	-18	7,550	-0.24%
2022/07/20	76.1	64.76	67	64.52	64.20	9.1	7,507	0.12%
2022/07/19	92	64.66	98	64.98	65.40	-6	7,307	-0.08%
2022/07/18	11	62.29	12	62.27	62.50	-1	7,032	-0.01%
2022/07/15	2	61.40	72	61.98	61.30	-70	7,157	-0.98%
2022/07/14	3	60.23	3	60.40	60.50	0	7,210	0.00%
2022/07/13	7	60.23	22	60.32	59.40	-15	7,215	-0.21%
2022/07/12	17	59.25	3	59.40	59.20	14	7,249	0.19%
2022/07/11	13	61.25	10	60.52	60.50	3	7,311	0.04%
2022/07/08	31	60.99	24	61.39	61.30	7	7,550	0.09%
2022/07/07	10	58.67	43	59.97	60.40	-33	7,559	-0.44%
2022/07/06	44	60.10	20	59.87	58.50	24	7,551	0.32%
2022/07/05	21	58.86	17	58.67	59.10	4	7,519	0.05%
2022/07/04	15	59.95	11	59.71	59.50	4	7,515	0.05%
2022/07/01	13	61.48	13	60.95	60.30	0	7,626	0.00%
2022/06/30	20	62.51	25	62.12	61.80	-5	7,740	-0.06%
2022/06/29	33	62.43	27	62.69	62.90	6	7,647	0.08%
2022/06/28	71	61.16	20	60.86	61.40	51	7,381	0.69%
2022/06/27	5	59.04	14	58.25	59.00	-9	7,233	-0.12%
2022/06/24	17	57.11	6	57.40	57.10	11	7,179	0.15%
2022/06/23	8	56.26	7	56.61	56.60	1	7,130	0.01%
2022/06/22	30	59.75	11.5	60.32	58.80	18.6	6,997	0.27%
2022/06/21	5	62.20	8	62.01	62.40	-3	6,851	-0.04%
2022/06/20	9	61.48	20.1	61.22	60.20	-11.1	6,741	-0.16%
2022/06/17	3	62.27	7.1	62.86	62.90	-4.1	6,645	-0.06%
2022/06/16	4	63.40	8	63.25	62.40	-4	6,508	-0.06%
2022/06/15	5	63.82	14	63.61	63.90	-9	6,403	-0.14%
2022/06/14	28	63.28	18	63.14	63.20	10	6,341	0.16%
2022/06/13	7	63.11	0	0.00	64.00	7	6,202	0.11%
2022/06/10	5	63.64	8	63.63	64.00	-3	6,153	-0.05%
2022/06/09	16	63.23	7	63.31	63.10	9	6,073	0.15%
2022/06/08	17	62.65	16.1	62.85	63.10	0.9	5,989	0.02%
2022/06/07	8.2	62.04	6	61.40	62.20	2.2	5,902	0.04%
2022/06/06	2.1	60.98	11	60.55	60.40	-8.9	5,809	-0.15%
2022/06/02	21	62.12	21	61.45	61.30	0	5,794	0.00%
2022/06/01	8	61.51	12	61.70	62.00	-4	5,680	-0.07%
2022/05/31	4	61.35	9	61.51	61.80	-5	5,638	-0.09%
2022/05/30	10	61.07	5	61.22	61.00	5	5,626	0.09%
2022/05/27	1	61.80	19	61.47	61.10	-18	5,544	-0.32%
2022/05/26	38	61.68	46	61.50	61.00	-8	5,480	-0.15%
2022/05/25	29	61.25	50	60.98	60.60	-21	5,322	-0.39%
2022/05/24	4	60.80	62	60.65	60.80	-58	5,147	-1.13%
2022/05/23	26	59.92	41	60.20	60.00	-15	4,944	-0.30%
2022/05/20	6	59.08	11	59.28	59.30	-5	4,734	-0.11%
2022/05/19	1	57.40	42	56.89	57.90	-41	4,500	-0.91%
2022/05/18	15	56.13	1	56.30	56.20	14	4,418	0.32%
2022/05/17	1	55.60	10	55.51	56.00	-9	4,431	-0.20%
2022/05/16	8	54.91	5	55.06	54.70	3	4,462	0.07%
2022/05/13	0	0.00	6	55.83	55.80	-6	4,427	-0.14%
2022/05/12	1	55.60	4	55.40	55.10	-3	4,434	-0.07%
2022/05/11	2	55.85	6	55.60	55.80	-4	4,429	-0.09%
2022/05/10	5	56.08	6	55.45	56.70	-1	4,417	-0.02%
2022/05/09	10	56.15	5	56.36	55.40	5	4,452	0.11%
2022/05/06	4	57.33	5.7	57.33	57.50	-1.7	4,419	-0.04%
2022/05/05	10	58.85	42.6	58.79	58.70	-32.6	4,418	-0.74%
2022/05/04	5.6	57.75	3	57.93	57.60	2.6	4,313	0.06%
2022/05/03	13	58.15	34	57.78	58.10	-21	4,264	-0.49%
2022/04/29	49	56.92	42.1	56.24	55.90	6.9	4,076	0.17%
2022/04/28	5.1	55.91	22	55.78	58.10	-16.9	3,956	-0.43%
2022/04/27	11	55.79	7	55.81	56.10	4	3,904	0.10%
2022/04/26	4	57.15	12	57.67	57.90	-8	3,839	-0.21%
2022/04/25	4	56.75	13	56.82	56.50	-9	3,770	-0.24%
2022/04/22	7	57.87	39	57.65	57.90	-32	3,714	-0.86%
2022/04/21	12	57.68	27	57.70	58.00	-15	3,677	-0.41%
2022/04/20	43	56.04	35	56.21	56.40	8	3,549	0.23%
2022/04/19	11	55.19	4.1	54.95	55.30	6.9	3,499	0.20%
2022/04/18	4	54.68	9	55.12	54.80	-5	3,509	-0.14%
2022/04/15	37	55.33	6	55.55	55.60	31	3,474	0.89%
2022/04/14	32	55.69	96.5	55.65	55.30	-64.5	3,450	-1.87%
2022/04/13	20	54.27	7	54.34	54.20	13	3,216	0.40%
2022/04/12	32	52.96	8	53.25	53.40	24	3,224	0.74%
2022/04/11	16.5	52.72	34	52.63	51.90	-17.5	3,348	-0.52%
2022/04/08	31	53.64	29	53.50	53.90	2	3,345	0.06%
2022/04/07	22	54.16	7	54.16	53.60	15	3,348	0.45%
2022/04/06	52	54.31	14	54.62	55.30	38	3,239	1.17%
2022/04/01	0	0.00	2	52.45	52.90	-2	3,160	-0.06%
2022/03/31	1	51.90	0	0.00	52.10	1	3,290	0.03%
2022/03/30	2.5	52.34	1	52.30	52.10	1.5	3,491	0.04%
2022/03/29	1	51.90	1	52.00	51.90	0	4,209	0.00%
2022/03/28	1	51.60	0	0.00	51.70	1	4,668	0.02%
2022/03/25	4	52.03	3	52.17	52.10	1	4,722	0.02%
2022/03/24	0	0.00	3	52.27	52.30	-3	4,756	-0.06%
2022/03/23	6	52.10	1	52.20	52.20	5	4,815	0.10%
2022/03/22	2	51.95	0	0.00	52.00	2	4,828	0.04%
2022/03/18	1	51.60	0	0.00	52.00	1	4,896	0.02%
2022/03/17	3	51.77	0	0.00	51.80	3	4,917	0.06%
2022/03/16	3	51.33	0	0.00	51.20	3	4,927	0.06%
2022/03/15	1	50.80	1	51.50	51.10	0	4,973	0.00%
2022/03/14	2	51.00	0	0.00	51.70	2	5,045	0.04%
2022/03/11	2	51.35	1	51.50	51.40	1	5,135	0.02%
2022/03/08	8	50.44	2	50.40	50.00	6	5,240	0.11%
2022/03/07	5	51.42	0	0.00	51.20	5	5,532	0.09%
2022/03/04	5	52.14	0	0.00	52.10	5	5,588	0.09%
2022/03/03	4	52.10	13	52.09	52.10	-9	5,638	-0.16%
2022/03/02	0	0.00	11	52.60	52.40	-11	5,640	-0.20%
2022/03/01	3	52.50	36	52.51	52.90	-33	5,672	-0.58%
2022/02/25	9	52.06	0	0.00	52.30	9	5,733	0.16%
2022/02/24	30	52.27	3	52.23	51.90	27	5,792	0.47%
2022/02/23	7	53.59	3	53.53	53.50	4	5,809	0.07%
2022/02/22	68	54.34	1	53.60	53.60	67	5,971	1.12%
2022/02/21	2	54.00	1	53.90	54.40	1	6,396	0.02%
2022/02/18	2	54.50	3	54.80	54.70	-1	6,706	-0.01%
2022/02/17	7	54.54	11.5	54.56	54.50	-4.5	6,837	-0.07%
2022/02/16	3	54.27	18	54.01	53.90	-15	6,954	-0.22%
2022/02/15	12.3	52.65	0	0.00	52.50	12.3	6,932	0.18%
2022/02/14	12.5	52.41	1	52.70	52.40	11.5	6,947	0.17%
2022/02/11	18	53.63	8	53.41	53.40	10	6,958	0.14%
2022/02/10	1	53.80	5	53.78	54.10	-4	6,989	-0.06%
2022/02/09	3	53.90	1	53.90	53.90	2	7,000	0.03%
2022/02/08	0	0.00	2	55.05	55.00	-2	6,971	-0.03%
2022/02/07	3	54.90	9	54.69	54.90	-6	6,971	-0.09%
2022/01/26	1	52.70	14	53.37	53.20	-13	6,962	-0.19%
2022/01/25	6	53.17	9	53.08	52.90	-3	6,996	-0.04%
2022/01/24	12.1	53.69	8	53.61	54.50	4.1	7,022	0.06%
2022/01/21	8	53.95	17	54.46	54.70	-9	7,177	-0.13%
2022/01/20	0	0.00	24	54.78	55.20	-24	7,121	-0.34%
2022/01/19	3	54.20	10	54.20	54.30	-7	7,097	-0.10%
2022/01/18	4	55.03	30	54.73	54.80	-26	7,080	-0.37%
2022/01/17	18	54.45	3	54.50	54.90	15	7,060	0.21%
2022/01/14	28	54.39	8	54.29	54.30	20	7,032	0.28%
2022/01/13	17	55.65	39	55.94	55.80	-22	6,992	-0.31%
2022/01/12	28	54.73	8	55.30	55.30	20	6,898	0.29%
2022/01/11	13	54.71	43	55.10	54.20	-30	6,829	-0.44%
2022/01/10	0	0.00	3	55.87	55.60	-3	6,776	-0.04%
2022/01/07	17	55.71	23	55.67	55.00	-6	6,737	-0.09%
2022/01/06	15	56.71	19	56.77	56.50	-4	6,650	-0.06%
2022/01/05	24	57.35	27	57.56	57.30	-3	6,606	-0.05%
2022/01/04	60	57.44	33	57.63	57.70	27	6,496	0.42%
2022/01/03	8	56.30	7	56.17	56.00	1	6,300	0.02%
2021/12/30	3	56.77	15	56.87	56.70	-12	6,236	-0.19%
2021/12/29	31	56.95	5	56.86	57.00	26	6,182	0.42%
2021/12/28	26	57.74	36.1	57.63	57.20	-10.1	6,122	-0.17%
2021/12/27	39.1	57.49	63.5	57.42	57.70	-24.4	5,954	-0.41%
2021/12/24	31	57.26	30	57.07	56.90	1	5,831	0.02%
2021/12/23	158.5	59.73	111.2	59.31	58.40	47.3	5,626	0.84%	大買/大賣/
2021/12/22	37.1	57.34	140	56.95	58.00	-102.9	4,911	-2.09%	大賣/鉅額交易
2021/12/21	35	55.07	6.1	54.97	54.80	28.9	4,452	0.65%
2021/12/20	43	54.50	8	54.50	54.70	35	4,387	0.80%
2021/12/17	12	54.02	5	54.08	54.20	7	4,356	0.16%
2021/12/16	8	53.50	2	53.50	53.70	6	4,286	0.14%
2021/12/15	5	52.88	15	52.97	52.70	-10	4,263	-0.23%
2021/12/14	19	52.23	15	52.73	51.90	4	4,246	0.09%
2021/12/13	33	53.78	25	53.41	53.40	8	4,192	0.19%
2021/12/09	46	54.00	16	53.94	53.60	30	4,164	0.72%
2021/12/08	27	54.99	87	54.86	54.80	-60	4,123	-1.45%
2021/12/07	26	54.28	27	54.45	54.40	-1	4,049	-0.02%
2021/12/06	14	53.61	18	53.62	53.50	-4	3,944	-0.10%
2021/12/03	3	53.73	48	53.90	53.70	-45	3,928	-1.15%
2021/12/02	32	54.18	69	54.09	53.60	-37	3,890	-0.95%
2021/12/01	49	54.86	56	54.91	55.10	-7	3,798	-0.18%
2021/11/30	27	52.91	25	53.57	52.80	2	3,467	0.06%
2021/11/29	57	51.32	55	51.40	52.10	2	3,378	0.06%
2021/11/26	76	52.79	33	52.21	52.00	43	3,320	1.29%
2021/11/25	13.1	54.11	16	54.06	53.60	-2.9	3,262	-0.09%
2021/11/24	17.1	53.39	31	53.91	53.60	-13.9	3,213	-0.43%
2021/11/23	78	54.08	3	54.17	53.70	75	3,138	2.39%
2021/11/22	31	55.29	10	55.27	55.10	21	3,042	0.69%
2021/11/19	55	55.83	55.2	55.87	55.50	-0.2	2,957	-0.01%
2021/11/18	105.2	57.63	118.2	57.94	57.30	-13	2,801	-0.46%	大買/大賣/
2021/11/17	128.3	55.99	123.3	55.85	56.10	5	2,335	0.22%	大買/大賣/
2021/11/16	9.3	53.46	53	53.47	53.60	-43.7	2,031	-2.15%
2021/11/15	42.1	52.58	12.3	52.14	53.50	29.8	1,902	1.57%
2021/11/12	19	50.41	3	50.47	50.30	16	1,780	0.90%
2021/11/11	5	50.22	0	0.00	50.10	5	1,772	0.28%
2021/11/10	9	50.43	0	0.00	50.50	9	1,758	0.51%
2021/11/09	10	49.87	10	49.76	49.70	0	1,743	0.00%
2021/11/08	18	50.27	6	50.12	50.00	12	1,708	0.70%
2021/11/05	22	50.05	5	50.02	50.00	17	1,711	0.99%
2021/11/04	6.2	50.19	39	50.17	50.30	-32.8	1,707	-1.92%
2021/11/03	12	50.40	1	50.40	50.30	11	1,778	0.62%
2021/11/02	55.3	51.00	22	50.80	50.40	33.3	1,821	1.83%
2021/11/01	70.9	51.64	3	51.47	51.90	67.9	1,836	3.70%
2021/10/29	58	51.68	23	52.07	51.50	35	1,822	1.92%
2021/10/28	4	50.45	3	50.47	50.80	1	1,693	0.06%
2021/10/27	7	51.23	0	0.00	51.00	7	1,764	0.40%
2021/10/26	1	51.70	4	51.70	51.70	-3	1,927	-0.16%
2021/10/25	5	50.78	1	50.80	50.80	4	2,267	0.18%
2021/10/22	0	0.00	7	51.07	51.10	-7	2,402	-0.29%
2021/10/21	5	51.16	1	51.70	51.20	4	2,443	0.16%
2021/10/19	3	50.87	1	51.00	50.70	2	2,514	0.08%
2021/10/18	2	50.25	0	0.00	50.40	2	2,520	0.08%
2021/10/15	0	0.00	2	50.65	50.40	-2	2,547	-0.08%
2021/10/14	1	50.90	0	0.00	50.30	1	2,564	0.04%
2021/10/13	0	0.00	2	50.30	50.60	-2	2,576	-0.08%
2021/10/12	0	0.00	2	50.50	50.70	-2	2,584	-0.08%
2021/10/07	11	50.35	0	0.00	50.30	11	2,708	0.41%
2021/10/06	11	49.64	1	49.70	49.65	10	2,729	0.37%
2021/10/05	1	48.85	0	0.00	50.10	1	2,735	0.04%
2021/10/04	0	0.00	20	49.60	49.70	-20	2,742	-0.73%
2021/10/01	5	50.41	0	0.00	49.85	5	2,756	0.18%
2021/09/30	1	51.10	0	0.00	51.30	1	2,751	0.04%
2021/09/29	1	50.30	19	50.23	50.80	-18	2,758	-0.65%
2021/09/27	4	51.50	0	0.00	51.50	4	2,793	0.14%
2021/09/24	7	51.81	0	0.00	51.50	7	2,814	0.25%
2021/09/23	1	50.90	7	51.13	50.90	-6	2,856	-0.21%
2021/09/22	2	50.40	2	50.50	50.70	0	2,900	0.00%
2021/09/17	2	51.20	0	0.00	51.40	2	2,930	0.07%
2021/09/15	0	0.00	1	50.30	50.20	-1	2,991	-0.03%
2021/09/14	5	50.50	0	0.00	50.50	5	3,010	0.17%
2021/09/13	7	50.76	0	0.00	50.70	7	3,006	0.23%
2021/09/10	4	51.30	3	51.73	51.50	1	3,029	0.03%
2021/09/08	2	50.75	1	50.60	50.60	1	3,043	0.03%
2021/09/07	1	51.10	0	0.00	51.10	1	3,036	0.03%
2021/09/06	2	51.45	0	0.00	51.40	2	3,038	0.07%
2021/09/03	0	0.00	0.2	52.00	51.90	-0.2	3,037	-0.01%
2021/09/02	0	0.00	1	52.70	52.30	-1	3,024	-0.03%
2021/09/01	1	52.30	1	52.30	52.30	0	3,019	0.00%
2021/08/31	4	51.78	0	0.00	52.00	4	3,017	0.13%
2021/08/30	0	0.00	2	52.80	52.80	-2	3,012	-0.07%
2021/08/27	2	51.95	1	52.10	52.10	1	3,013	0.03%
2021/08/26	1	51.70	0	0.00	51.60	1	3,027	0.03%
2021/08/25	0	0.00	2.3	51.83	51.80	-2.3	3,061	-0.08%
2021/08/24	0	0.00	1	51.30	51.20	-1	3,068	-0.03%
2021/08/19	0	0.00	1	49.25	49.00	-1	3,068	-0.03%
2021/08/18	3	49.33	0	0.00	49.70	3	3,078	0.10%
2021/08/17	2.3	49.71	3.1	49.63	49.05	-0.8	3,072	-0.03%
2021/08/16	3	50.97	0.4	51.00	50.50	2.6	3,060	0.09%
2021/08/11	2	52.60	7	52.19	52.20	-5	3,064	-0.16%
2021/08/10	22	52.86	6	52.82	52.50	16	3,085	0.52%
2021/08/09	22	54.05	2	53.60	53.40	20	3,103	0.64%
2021/08/06	6	59.05	0.4	59.00	59.20	5.7	3,071	0.18%
2021/08/05	2	59.90	8	59.94	59.90	-6	3,050	-0.20%
2021/08/04	0	0.00	3	59.57	59.60	-3	3,035	-0.10%
2021/08/03	13.5	59.48	14	59.59	59.10	-0.5	3,032	-0.02%
2021/08/02	22.1	60.53	5	60.98	60.50	17.1	2,965	0.57%
2021/07/30	28.3	61.82	36	62.05	61.50	-7.7	2,886	-0.27%
2021/07/29	160.4	62.97	144	61.43	60.40	16.4	2,757	0.59%	大買/大賣/
2021/07/28	11	59.55	7	59.40	60.00	4	2,410	0.17%
2021/07/27	11	59.03	2	58.70	58.40	9	2,344	0.38%
2021/07/26	7	58.76	3	59.17	59.70	4	2,337	0.17%
2021/07/23	2	57.80	4	57.50	58.10	-2	2,338	-0.09%
2021/07/22	0	0.00	1	56.00	56.20	-1	2,326	-0.04%
2021/07/21	4	56.50	1	55.40	55.30	3	2,335	0.13%
2021/07/20	1	56.70	5	56.64	56.40	-4	2,334	-0.17%
2021/07/19	1	57.40	9	57.39	57.30	-8	2,354	-0.34%
2021/07/16	1	58.00	21	58.00	58.00	-20	2,427	-0.82%
2021/07/15	6.5	58.82	6	58.32	58.40	0.5	2,458	0.02%
2021/07/14	30	58.93	13	58.40	59.50	17	2,481	0.69%
2021/07/13	0	0.00	8	57.44	57.40	-8	2,406	-0.33%
2021/07/12	2	56.50	0	0.00	56.70	2	2,422	0.08%
2021/07/09	4	56.60	1	56.60	56.60	3	2,449	0.12%
2021/07/08	1	58.20	4	57.65	57.50	-3	2,510	-0.12%
2021/07/07	3	57.53	40	57.40	57.00	-37	2,518	-1.47%
2021/07/06	1	56.90	1	56.90	56.90	0	2,540	0.00%
2021/07/05	21	57.25	3	57.27	57.40	18	2,572	0.70%
2021/07/02	16	57.05	9	57.18	57.00	7	2,582	0.27%
2021/07/01	5	56.16	0	0.00	56.00	5	2,584	0.19%
2021/06/30	13.3	56.75	12.1	57.05	57.00	1.2	2,601	0.05%
2021/06/29	5	55.74	2	55.60	55.50	3	2,602	0.12%
2021/06/28	4	55.95	1	56.40	56.70	3	2,602	0.12%
2021/06/25	1	55.70	3	55.50	55.20	-2	2,605	-0.08%
2021/06/24	7	55.04	7.3	54.64	54.70	-0.3	2,604	-0.01%
2021/06/23	4.1	54.26	6	54.08	54.50	-1.9	2,648	-0.07%
2021/06/22	1	53.10	0	0.00	52.70	1	2,760	0.04%
2021/06/21	3	53.00	0	0.00	52.10	3	2,788	0.11%
2021/06/18	4	53.80	7.3	53.65	54.10	-3.3	2,806	-0.12%
2021/06/17	0	0.00	3	53.20	53.20	-3	2,939	-0.10%
2021/06/16	2.5	53.40	1	53.20	53.30	1.5	3,098	0.05%
2021/06/15	1	52.90	0	0.00	52.80	1	3,198	0.03%
2021/06/11	0	0.00	1	52.90	52.70	-1	3,238	-0.03%
2021/06/10	0	0.00	4	52.13	52.20	-4	3,295	-0.12%
2021/06/08	1	51.70	0	0.00	51.80	1	3,476	0.03%
2021/06/02	1	53.10	0	0.00	52.30	1	3,852	0.03%
2021/06/01	7	53.60	0	0.00	53.80	7	3,856	0.18%
2021/05/31	4	52.98	1	53.20	53.10	3	3,894	0.08%
2021/05/28	0	0.00	4	53.20	53.20	-4	3,953	-0.10%
2021/05/27	0	0.00	1	53.00	53.10	-1	4,034	-0.02%
2021/05/26	11	52.51	1	52.60	52.60	10	4,173	0.24%
2021/05/25	5	51.84	0	0.00	52.80	5	4,305	0.12%
2021/05/24	0	0.00	11	51.20	51.40	-11	4,431	-0.25%
2021/05/21	1	50.90	0	0.00	51.00	1	4,569	0.02%
2021/05/20	1	50.40	2	50.75	50.50	-1	4,730	-0.02%
2021/05/19	12	50.20	0	0.00	50.20	12	4,839	0.25%
2021/05/18	2	50.90	0	0.00	51.50	2	5,028	0.04%
2021/05/17	0	0.00	4	50.45	50.50	-4	5,222	-0.08%
2021/05/14	3	51.47	4	52.25	50.80	-1	5,529	-0.02%
2021/05/13	3	51.90	0	0.00	51.30	3	5,619	0.05%
2021/05/12	1	48.60	11	50.16	50.50	-10	5,974	-0.17%
2021/05/11	12	54.18	18	53.79	53.40	-6	6,523	-0.09%
2021/05/10	2	56.35	0	0.00	56.30	2	6,778	0.03%
2021/05/07	2	57.45	7	57.61	57.40	-5	7,076	-0.07%
2021/05/06	1	56.60	3	57.37	56.60	-2	7,306	-0.03%
2021/05/05	5	56.68	0	0.00	56.60	5	7,444	0.07%
2021/05/04	8.1	57.53	8	57.73	56.50	0.1	7,753	0.00%
2021/05/03	6	60.72	13	60.87	59.90	-7	7,874	-0.09%
2021/04/29	9	61.54	9	61.06	60.90	0	7,962	0.00%
2021/04/28	1	60.11	0	0.00	60.00	1	8,044	0.01%
2021/04/27	2	59.40	0	0.00	59.40	2	8,246	0.02%
2021/04/26	0	0.00	3.1	59.47	59.90	-3.1	8,506	-0.04%
2021/04/23	2	59.20	4	59.20	59.50	-2	8,950	-0.02%
2021/04/22	14	59.77	1	60.90	59.50	13	9,136	0.14%
2021/04/21	4	61.65	6	61.70	61.60	-2	9,541	-0.02%
2021/04/20	2	62.55	1	62.80	62.80	1	9,662	0.01%
2021/04/19	2	61.35	7	61.23	61.40	-5	9,696	-0.05%
2021/04/16	0	0.00	9	61.14	61.10	-9	9,702	-0.09%
2021/04/15	3	61.53	3	60.27	61.80	0	9,705	0.00%
2021/04/14	7	59.89	10	58.58	60.00	-3	9,741	-0.03%
2021/04/13	9.3	60.86	1	61.00	60.40	8.3	9,761	0.09%
2021/04/12	6	61.80	7	61.60	61.50	-1	9,769	-0.01%
2021/04/09	4.2	62.36	20	62.40	62.10	-15.9	9,773	-0.16%
2021/04/08	6	62.77	4	62.80	63.10	2	9,761	0.02%
2021/04/07	7.4	62.39	5	62.38	62.80	2.4	9,847	0.02%
2021/04/06	9	61.94	1	62.00	62.00	8	9,888	0.08%
2021/04/01	12.3	62.44	1	62.30	62.30	11.3	9,866	0.11%
2021/03/31	13	64.09	3	63.83	63.60	10	9,826	0.10%
2021/03/30	1	64.00	3.3	63.85	64.00	-2.3	9,797	-0.02%
2021/03/29	2	62.55	3	62.80	62.80	-1	9,781	-0.01%
2021/03/26	10.3	61.77	10	61.88	62.40	0.3	9,785	0.00%
2021/03/25	13.2	61.55	10	61.84	61.10	3.2	9,767	0.03%
2021/03/24	6	63.65	2.5	63.54	63.40	3.5	9,730	0.04%
2021/03/23	4.1	64.20	7	63.80	63.70	-2.9	9,775	-0.03%
2021/03/22	23	65.70	25.3	65.12	64.80	-2.3	9,745	-0.02%
2021/03/19	14	64.88	35.3	64.50	65.80	-21.3	9,687	-0.22%
2021/03/18	31	64.67	25	64.57	64.80	6	9,600	0.06%
2021/03/17	5	63.74	1	63.40	63.40	4	9,543	0.04%
2021/03/16	9	64.14	9.5	63.89	64.20	-0.5	9,585	0.00%
2021/03/15	35.6	64.22	16	64.24	64.10	19.6	9,611	0.20%
2021/03/12	9	65.06	9	64.88	64.70	0	9,597	0.00%
2021/03/11	43.3	64.50	50.3	64.69	65.70	-7	9,602	-0.07%
2021/03/10	50.2	63.73	37	63.90	64.20	13.2	9,550	0.14%
2021/03/09	1	61.10	21	60.61	61.90	-20	9,537	-0.21%
2021/03/08	4	61.08	3	61.13	61.40	1	9,758	0.01%
2021/03/05	12	60.63	14	60.11	60.70	-2	9,768	-0.02%
2021/03/04	3	60.53	0	0.00	60.30	3	9,779	0.03%
2021/03/03	9	60.46	2.5	60.54	61.00	6.5	9,755	0.07%
2021/03/02	12.3	61.63	4	61.40	60.50	8.3	9,771	0.08%
2021/02/26	15.3	61.97	15	61.93	61.00	0.3	9,731	0.00%
2021/02/25	27	64.22	22	64.63	64.10	5	9,661	0.05%
2021/02/24	34.1	64.68	19	64.47	65.00	15.1	9,547	0.16%
2021/02/23	17.1	63.21	24	63.35	63.10	-6.9	9,452	-0.07%
2021/02/22	28.1	65.40	9	65.36	64.80	19.1	9,440	0.20%
2021/02/19	13	65.07	23	65.13	65.40	-10	9,336	-0.11%
2021/02/18	16.1	63.99	38	63.68	64.20	-21.9	9,277	-0.24%
2021/02/17	21	64.32	29.9	63.89	64.90	-8.9	9,156	-0.10%
2021/02/05	103.4	61.41	100	61.28	60.80	3.4	8,941	0.04%	大買/
2021/02/04	13	59.68	56	59.75	60.30	-43	8,638	-0.50%
2021/02/03	115	59.99	117	59.57	58.90	-2	8,623	-0.02%	大買/大賣/
2021/02/02	103	58.95	107.3	59.08	59.90	-4.3	8,293	-0.05%	大買/大賣/
2021/02/01	152	56.85	204	56.92	57.90	-52	7,781	-0.67%	大買/大賣/
2021/01/29	112.3	56.34	81.3	56.22	55.70	31	7,690	0.40%	大買/
2021/01/28	25	55.42	60.5	55.26	56.00	-35.5	7,533	-0.47%
2021/01/27	21	54.04	74	53.72	54.50	-53	7,387	-0.72%
2021/01/26	72	54.80	85	54.20	53.90	-13.1	7,305	-0.18%
2021/01/25	69	55.16	61	54.96	55.80	8	7,138	0.11%
2021/01/22	19.3	54.22	14	54.14	54.30	5.3	7,269	0.07%
2021/01/21	35	54.13	81	53.72	53.90	-46	7,174	-0.64%
2021/01/20	52	54.36	28	53.29	53.50	24	7,055	0.34%
2021/01/19	26	54.14	42	54.17	54.50	-16	6,859	-0.23%
2021/01/18	201	53.93	178	54.02	54.20	23	6,599	0.35%	大買/大賣/
2021/01/15	27	51.80	35	51.87	52.40	-8	6,168	-0.13%
2021/01/14	77	51.19	87	52.05	52.30	-10	6,031	-0.17%
2021/01/13	40	49.08	51	49.00	49.15	-11	5,572	-0.20%
2021/01/12	21	47.66	1	47.80	47.80	20	5,425	0.37%
2021/01/11	1	48.25	3	48.38	48.25	-2	5,352	-0.04%
2021/01/08	11	48.14	6	48.07	48.70	5	5,373	0.09%
2021/01/07	8	48.21	7	48.24	48.70	1	5,446	0.02%
2021/01/06	8	48.41	30	48.19	47.50	-22	5,412	-0.41%
2021/01/05	8	48.71	4	48.90	49.00	4	5,344	0.07%
2021/01/04	2	48.90	6	48.97	49.00	-4	5,346	-0.07%
2020/12/31	16	48.81	6	48.81	48.75	10	5,357	0.19%
2020/12/30	16	48.86	34	48.90	49.00	-18	5,348	-0.34%
2020/12/29	20	48.24	16	47.92	48.40	4	5,288	0.08%
2020/12/28	10	47.05	6	47.30	47.15	4	5,226	0.08%
2020/12/25	3	47.15	2	47.45	46.90	1	5,213	0.02%
2020/12/24	9	47.21	0	0.00	47.10	9	5,212	0.17%
2020/12/23	14	46.78	3	46.65	46.75	11	5,212	0.21%
2020/12/22	1	47.65	50	47.24	46.80	-49	5,254	-0.93%
2020/12/21	12	47.89	8	47.90	47.75	4	5,272	0.08%
2020/12/18	8	49.33	3	49.32	48.55	5	5,259	0.10%
2020/12/17	7	49.11	6	49.03	49.15	1	5,210	0.02%
2020/12/16	0	0.00	1	48.50	48.50	-1	5,207	-0.02%
2020/12/15	35	48.97	19	48.49	47.85	16	5,235	0.31%
2020/12/14	34	49.09	60	48.92	48.50	-26	5,193	-0.50%
2020/12/11	55	48.23	10	47.84	48.50	45	5,192	0.87%
2020/12/10	5	48.10	33	48.38	47.95	-28	5,300	-0.53%
2020/12/09	10	49.12	8	48.83	48.75	2	5,271	0.04%
2020/12/08	12	49.36	37	49.24	48.85	-25	5,257	-0.48%
2020/12/07	39	48.82	9	48.94	49.00	30	5,276	0.57%
2020/12/04	15	48.59	11	48.35	48.50	4	5,253	0.08%
2020/12/03	26	48.94	43	49.17	49.00	-17	5,292	-0.32%
2020/12/02	95.2	48.39	104	48.20	48.80	-8.8	5,298	-0.17%	大賣/
2020/12/01	30	46.36	23	46.15	46.70	7	5,159	0.14%
2020/11/30	9	46.95	26	46.73	46.70	-17	5,194	-0.33%
2020/11/27	23	47.19	2	47.08	47.15	21	5,235	0.40%
2020/11/26	43	46.89	16	46.91	46.95	27	5,295	0.51%
2020/11/25	5	47.44	7	47.83	47.25	-2	5,295	-0.04%
2020/11/24	25	47.76	37	47.91	47.15	-12	5,339	-0.22%
2020/11/23	2	47.75	17	48.08	48.10	-15	5,487	-0.27%
2020/11/20	11	47.92	2	48.03	47.85	9	5,969	0.15%
2020/11/19	48	48.02	70	47.91	48.00	-22	6,280	-0.35%
2020/11/18	5	46.64	23	47.00	47.15	-18	6,249	-0.29%
2020/11/17	18	47.13	2	47.15	47.05	16	6,220	0.26%
2020/11/16	9	47.63	13	47.72	47.60	-4	6,230	-0.06%
2020/11/13	4	46.75	1	47.05	47.05	3	6,161	0.05%
2020/11/12	25	46.78	14	46.93	46.75	11	6,162	0.18%
2020/11/11	67	47.37	26	47.00	46.95	41	6,126	0.67%
2020/11/10	5	46.81	9	46.82	46.85	-4	5,999	-0.07%
2020/11/09	2	46.85	7	47.05	46.80	-5	5,921	-0.08%
2020/11/06	33	47.10	38	46.97	47.15	-5	5,840	-0.09%
2020/11/05	49	46.37	14	46.55	46.65	35	5,665	0.62%
2020/11/04	20	45.98	36	45.95	45.45	-16	5,552	-0.29%
2020/11/03	25	45.83	49	45.73	45.70	-24	5,484	-0.44%
2020/11/02	15	44.98	59	44.95	45.25	-44	5,409	-0.81%
2020/10/30	74	45.12	89	44.92	44.40	-15	5,310	-0.28%
2020/10/29	2	43.20	0	0.00	43.65	2	5,029	0.04%
2020/10/28	0	0.00	3	43.72	43.45	-3	5,112	-0.06%
2020/10/27	8	44.06	6	44.24	44.30	2	5,143	0.04%
2020/10/26	2	44.68	5	44.95	44.65	-3	5,205	-0.06%
2020/10/23	8	44.75	3	44.72	44.80	5	5,215	0.10%
2020/10/22	7	44.56	5	44.61	44.70	2	5,215	0.04%
2020/10/20	1	44.30	9	44.21	44.25	-8	5,212	-0.15%
2020/10/19	0	0.00	2	44.50	44.50	-2	5,241	-0.04%
2020/10/16	12	44.17	10	44.30	44.05	2	5,293	0.04%
2020/10/15	29	45.22	24	45.07	45.00	5	5,344	0.09%
2020/10/14	22	44.61	10	44.57	44.60	12	5,391	0.22%
2020/10/13	2	43.55	2	44.05	44.05	0	5,530	0.00%
2020/10/12	0	0.00	4	44.39	44.00	-4	5,589	-0.07%
2020/10/08	11	44.20	5	44.23	44.25	6	5,594	0.11%
2020/10/07	9	43.97	12	43.94	43.85	-3	5,633	-0.05%
2020/10/06	3	43.97	17	43.90	43.90	-14	5,709	-0.25%
2020/10/05	2	43.00	5	42.97	43.00	-3	5,753	-0.05%
2020/09/30	8	42.65	1	42.80	42.75	7	5,834	0.12%
2020/09/29	2	42.70	8	42.40	42.65	-6	5,923	-0.10%
2020/09/28	1	41.90	3	41.93	41.95	-2	6,092	-0.03%
2020/09/25	2	42.20	1	42.00	42.00	1	6,222	0.02%
2020/09/24	6	42.43	10	42.49	42.50	-4	6,207	-0.06%
2020/09/23	12	43.09	0	0.00	43.10	12	6,195	0.19%
2020/09/22	7	43.48	7	43.57	43.40	0	6,191	0.00%
2020/09/21	33	43.42	24	43.16	43.00	9	6,186	0.15%
2020/09/18	21	44.83	1	45.10	44.55	20	6,214	0.32%
2020/09/17	25	44.45	24	44.43	44.60	1	6,310	0.02%
2020/09/16	41	44.86	10	44.96	44.60	31	6,286	0.49%
2020/09/15	7	45.24	38	45.18	45.40	-31	6,253	-0.50%
2020/09/14	7	43.87	12	43.90	44.05	-5	6,179	-0.08%
2020/09/11	26	43.11	64	42.99	42.85	-38	6,184	-0.61%
2020/09/10	15	43.26	5	43.16	43.65	10	6,151	0.16%
2020/09/09	14	43.40	13	43.65	43.40	1	6,100	0.02%
2020/09/08	22	43.43	2	43.55	43.15	20	6,056	0.33%
2020/09/07	28	44.20	16	44.41	43.80	12	5,985	0.20%
2020/09/04	23	43.83	25	43.76	44.00	-2	5,950	-0.03%
2020/09/03	9	43.28	3	42.78	42.50	6	5,931	0.10%
2020/09/02	3	43.13	32	43.12	42.90	-29	5,994	-0.48%
2020/09/01	19	44.35	8	43.90	43.90	11	5,970	0.18%
2020/08/31	24	45.72	16	45.15	44.70	8	5,915	0.14%
2020/08/28	15	46.21	18	46.39	45.85	-3	5,923	-0.05%
2020/08/27	12	46.70	21	46.44	46.40	-9	5,964	-0.15%
2020/08/26	49	46.86	57.3	46.43	46.55	-8.3	5,783	-0.14%
2020/08/25	71	44.26	52.1	44.29	45.00	18.9	5,292	0.36%
2020/08/24	17	42.07	5	41.49	42.45	12	4,943	0.24%
2020/08/21	3	39.98	2	40.00	40.00	1	4,879	0.02%
2020/08/20	22	38.98	32	38.68	39.35	-10	4,855	-0.21%
2020/08/19	1	40.70	1	41.15	40.60	0	4,778	0.00%
2020/08/18	4	41.11	1	40.95	40.95	3	4,762	0.06%
2020/08/17	0	0.00	2	41.63	41.45	-2	4,754	-0.04%
2020/08/14	1	41.25	1	41.00	41.30	0	4,764	0.00%
2020/08/12	3	41.17	1	41.60	41.25	2	4,800	0.04%
2020/08/11	7	41.64	2	41.63	41.70	5	4,801	0.10%
2020/08/10	7	42.84	1	42.65	42.20	6	4,800	0.12%
2020/08/07	3	42.27	3	42.25	42.25	0	4,820	0.00%
2020/08/06	0	0.00	8	42.09	41.90	-8	4,902	-0.16%
2020/08/05	4	42.34	1	42.50	42.15	3	4,965	0.06%
2020/08/04	15	41.80	7	41.94	42.30	8	4,934	0.16%
2020/08/03	8	41.69	3	42.17	41.50	5	4,939	0.10%
2020/07/31	6	41.68	2	41.65	41.85	4	4,860	0.08%
2020/07/30	4	41.51	4	41.23	41.75	0	4,821	0.00%
2020/07/29	1	40.25	0	0.00	40.35	1	4,748	0.02%
2020/07/28	10	41.08	1	40.05	40.15	9	4,759	0.19%
2020/07/27	8	41.03	46	41.02	40.85	-38	4,806	-0.79%
2020/07/24	12	42.05	3	41.85	41.70	9	4,789	0.19%
2020/07/23	6	43.13	2	43.35	43.00	4	4,732	0.08%
2020/07/22	1	43.55	4	43.29	43.65	-3	4,701	-0.06%
2020/07/21	10	42.69	3	42.58	42.50	7	4,640	0.15%
2020/07/20	19	42.93	15	43.02	42.95	4	4,574	0.09%
2020/07/17	16	46.59	4	46.69	46.30	12	4,432	0.27%
2020/07/16	2	45.95	0	0.00	46.00	2	4,292	0.05%
2020/07/15	6	45.95	2.2	46.15	45.95	3.8	4,248	0.09%
2020/07/14	7	45.98	1	46.20	45.60	6	4,313	0.14%
2020/07/13	10	45.83	1	45.85	45.90	9	4,271	0.21%
2020/07/10	40	47.40	2	47.65	46.55	38	4,210	0.90%
2020/07/09	10	48.04	15	47.91	47.85	-5	4,137	-0.12%
2020/07/08	5	47.25	6	47.32	47.35	-1	4,053	-0.02%
2020/07/07	12	48.20	48	48.15	47.70	-36	3,978	-0.90%
2020/07/06	8	48.83	11	49.10	48.75	-3	3,839	-0.08%
2020/07/03	2	48.68	5	48.84	48.60	-3	3,754	-0.08%
2020/07/02	24	48.27	0	0.00	48.55	24	3,762	0.64%
2020/07/01	44	48.35	11	48.47	48.50	33	3,760	0.88%
2020/06/30	3	47.20	7	47.43	47.90	-4	3,753	-0.11%
2020/06/29	9	46.47	17	46.68	46.15	-8	3,738	-0.21%
2020/06/24	38	48.28	17	48.10	47.75	21	3,646	0.58%
2020/06/23	3	49.38	0	0.00	49.40	3	3,540	0.08%
2020/06/22	26	49.14	3	49.27	49.20	23	3,532	0.65%
2020/06/19	57	50.25	5	50.82	49.95	52	3,536	1.47%
2020/06/18	11	49.93	13	50.01	50.90	-2	3,480	-0.06%
2020/06/17	31	48.83	0	0.00	48.80	31	3,430	0.90%
2020/06/16	2	48.90	24	49.14	49.00	-22	3,443	-0.64%
2020/06/15	9	48.64	4	48.89	48.05	5	3,481	0.14%
2020/06/12	2	47.68	10	48.20	49.10	-8	3,496	-0.23%
2020/06/11	49.4	50.35	17	50.17	49.20	32.4	3,480	0.93%
2020/06/10	38	51.85	12	52.03	52.10	26	3,405	0.76%
2020/06/09	11	50.92	30	50.51	51.30	-19	3,344	-0.57%
2020/06/08	19	49.32	5	49.23	49.50	14	3,269	0.43%
2020/06/05	0	49.55	10	49.59	49.55	-10	3,237	-0.31%
2020/06/04	11	49.82	31	49.60	49.40	-20	3,243	-0.62%
2020/06/03	21	49.71	11	49.77	50.00	10	3,227	0.31%
2020/06/02	2	48.40	5	48.13	48.40	-3	3,117	-0.10%
2020/06/01	0	0.00	9	47.41	47.50	-9	3,088	-0.29%
2020/05/29	2	46.75	0	0.00	46.35	2	3,079	0.06%
2020/05/28	15.1	47.46	0	0.00	47.35	15.1	3,094	0.49%
2020/05/27	2	46.70	1	46.90	46.90	1	3,085	0.03%
2020/05/26	6	46.79	1	46.85	46.75	5	3,115	0.16%
2020/05/25	2	45.60	0	0.00	46.50	2	3,166	0.06%
2020/05/22	1	46.65	2	46.50	46.30	-1	3,197	-0.03%
2020/05/20	6	46.52	4	47.04	46.90	2	3,181	0.06%
2020/05/19	5	46.79	8	47.01	46.50	-3	3,183	-0.09%
2020/05/18	14	47.25	6	47.17	47.00	8	3,246	0.25%
2020/05/15	8	48.08	24	48.30	47.95	-16	3,274	-0.49%
2020/05/14	20	49.14	10	48.86	47.80	10	3,272	0.31%
2020/05/13	19	49.23	24	49.42	50.40	-5	3,215	-0.16%
2020/05/12	31	49.02	41	49.09	49.65	-10	3,169	-0.32%
2020/05/11	3.2	47.98	1	48.00	48.00	2.2	3,115	0.07%
2020/05/08	30	47.80	1	47.85	47.65	29	3,110	0.93%
2020/05/07	2	47.18	3	46.77	47.75	-1	3,094	-0.03%
2020/05/06	4	46.48	4	46.78	46.35	0	3,107	0.00%
2020/05/05	1	45.90	0	0.00	46.00	1	3,148	0.03%
2020/05/04	9	45.59	3	45.73	45.50	6	3,161	0.19%
2020/04/30	12	47.27	4	47.15	47.10	8	3,151	0.25%
2020/04/29	6	48.20	20	47.80	47.80	-14	3,149	-0.44%
2020/04/28	3	47.70	1	47.80	47.80	2	3,161	0.06%
2020/04/27	0.2	47.50	4	47.44	47.40	-3.8	3,240	-0.12%
2020/04/24	1	46.70	1	46.75	46.60	0	3,258	0.00%
2020/04/23	4	47.65	10	47.99	46.85	-6	3,272	-0.18%
2020/04/22	18	46.65	7	45.60	47.10	11	3,271	0.34%
2020/04/21	13.3	46.62	5	46.67	46.10	8.3	3,275	0.25%
2020/04/20	9	47.87	29	47.77	48.20	-20	3,253	-0.61%
2020/04/17	15	47.69	11	47.84	47.75	4	3,221	0.12%
2020/04/16	10	45.73	8	45.51	46.05	2	3,149	0.06%
2020/04/15	28	44.79	3	44.82	44.45	25	3,145	0.79%
2020/04/14	3	43.70	7	43.90	44.00	-4	3,159	-0.13%
2020/04/13	6	43.32	3	43.80	43.15	3	3,170	0.09%
2020/04/10	4	43.93	1	44.10	43.80	3	3,188	0.09%
2020/04/09	3	43.65	30	43.59	44.25	-27	3,222	-0.84%
2020/04/08	10	43.39	6	43.61	43.45	4	3,221	0.12%
2020/04/07	15	41.84	2	41.95	42.40	13	3,174	0.41%
2020/04/06	0	0.00	1	39.95	40.40	-1	3,131	-0.03%
2020/04/01	13	40.13	17	39.49	40.00	-4	3,106	-0.13%
2020/03/31	5	39.00	5	39.41	38.60	0	3,078	0.00%
2020/03/30	1	38.20	2	38.43	38.60	-1	3,049	-0.03%
2020/03/27	4	38.90	2	39.13	38.70	2	3,043	0.07%
2020/03/26	12	38.79	3	40.07	38.65	9	3,014	0.30%
2020/03/25	0	0.00	4	39.15	39.40	-4	3,008	-0.13%
2020/03/24	1	36.55	4	36.84	36.50	-3	2,964	-0.10%
2020/03/23	4	34.36	34	34.28	35.10	-30	2,947	-1.02%
2020/03/20	2	36.73	13	36.45	36.55	-11	2,945	-0.37%
2020/03/19	33	34.22	43	35.05	34.00	-10	2,929	-0.34%
2020/03/18	49	39.29	1	39.50	37.75	48	2,896	1.66%
2020/03/17	11	39.45	9	39.37	39.30	2	2,899	0.07%
2020/03/16	3	41.12	13	41.72	40.00	-10	2,936	-0.34%
2020/03/13	15	39.56	16	39.94	41.00	-1	2,914	-0.03%
2020/03/12	31	44.16	4	44.58	42.95	27	2,885	0.94%
2020/03/11	2	46.73	2	47.38	46.70	0	2,843	0.00%
2020/03/10	7	45.53	6	45.01	46.10	1	2,833	0.04%
2020/03/09	14	46.04	28	45.49	45.30	-14	2,855	-0.49%
2020/03/06	7	48.36	0	0.00	48.30	7	2,814	0.25%
2020/03/05	1	49.25	0	0.00	49.15	1	2,852	0.04%
2020/03/04	1	48.35	2	48.63	48.35	-1	2,891	-0.03%
2020/03/03	6	49.52	0	0.00	49.00	6	2,901	0.21%
2020/03/02	0	0.00	19	48.84	48.50	-19	2,884	-0.66%
2020/02/27	8	49.38	31	49.00	48.95	-23	2,867	-0.80%
2020/02/26	6	50.32	6	50.27	50.10	0	2,879	0.00%
2020/02/25	2	50.45	1	50.80	51.00	1	2,863	0.03%
2020/02/24	4	51.88	0	0.00	51.80	4	2,903	0.14%
2020/02/21	15	53.23	1	52.90	52.90	14	2,933	0.48%
2020/02/20	5	53.48	1	53.20	53.20	4	2,964	0.13%
2020/02/19	58	53.73	41	53.81	53.50	17	2,975	0.57%
2020/02/18	30	53.05	2	52.70	52.30	28	2,953	0.95%
2020/02/17	16	53.15	5	53.24	53.50	11	3,061	0.36%
2020/02/14	1	53.20	1	53.20	53.20	0	3,177	0.00%
2020/02/13	4	53.85	12	53.13	53.20	-8	3,287	-0.24%
2020/02/12	30	52.63	1	52.80	52.80	29	3,369	0.86%
2020/02/11	10	51.60	1	51.60	52.30	9	3,417	0.26%
2020/02/10	35	51.16	3	51.13	51.20	32	3,575	0.89%
2020/02/07	3	52.47	1	53.10	52.40	2	3,887	0.05%
2020/02/06	2	52.10	3	52.30	52.80	-1	4,146	-0.02%
2020/02/05	0	0.00	1	52.50	52.10	-1	4,369	-0.02%
2020/02/04	4.2	52.19	38	52.20	52.10	-33.8	4,586	-0.74%
2020/02/03	3	49.45	3	50.20	51.00	0	4,680	0.00%
2020/01/31	2	53.00	27	53.87	53.00	-25	4,735	-0.53%
2020/01/30	15	53.88	7	55.06	53.20	8	5,243	0.15%
2020/01/20	2	59.10	1	59.10	59.10	1	5,266	0.02%
2020/01/17	2	59.70	0	0.00	59.50	2	5,318	0.04%
2020/01/16	1	59.30	1	59.40	59.40	0	5,400	0.00%
2020/01/15	7	60.31	0	0.00	59.80	7	5,465	0.13%
2020/01/13	0	0.00	2	60.10	60.30	-2	5,772	-0.03%
2020/01/10	3	60.10	21	59.79	59.60	-18	5,861	-0.31%
2020/01/09	3	59.77	0	0.00	59.70	3	5,932	0.05%
2020/01/08	6	60.10	4	60.23	59.70	2	6,020	0.03%
2020/01/07	1	61.50	21	62.26	61.20	-20	6,092	-0.33%
2020/01/06	2.3	62.50	4	62.20	62.10	-1.7	6,167	-0.03%
2020/01/03	9	64.20	8	63.86	63.70	1	6,200	0.02%
2020/01/02	2	63.95	1	63.80	64.10	1	6,331	0.02%
2019/12/31	1	63.30	0	0.00	63.40	1	6,429	0.02%
2019/12/30	0	0.00	1	63.40	63.30	-1	6,658	-0.02%
2019/12/27	1	63.30	0	0.00	63.20	1	6,869	0.01%
2019/12/26	1	62.90	1	62.90	63.10	0	7,063	0.00%
2019/12/25	1	62.40	1	62.60	62.60	0	7,195	0.00%
2019/12/24	2	62.55	1	62.90	62.30	1	7,296	0.01%
2019/12/23	0	0.00	2	62.90	62.80	-2	7,328	-0.03%
2019/12/19	0	0.00	1	62.50	62.50	-1	7,607	-0.01%
2019/12/18	1	62.60	0	0.00	62.40	1	7,631	0.01%
2019/12/16	1	62.00	1	62.40	62.90	0	7,693	0.00%
2019/12/13	1	62.10	2	63.00	61.90	-1	7,714	-0.01%
2019/12/12	2	63.40	0	0.00	62.90	2	7,743	0.03%
2019/12/11	5	64.24	0	0.00	63.30	5	7,751	0.06%
2019/12/10	0	0.00	1	63.60	63.50	-1	7,871	-0.01%
2019/12/09	11	63.44	11	63.50	63.40	0	8,005	0.00%
2019/12/06	1	62.70	3	62.90	62.50	-2	8,147	-0.02%
2019/12/05	3	63.47	1	63.60	63.30	2	8,208	0.02%
2019/12/04	1	63.10	3	62.43	62.70	-2	8,454	-0.02%
2019/12/03	3	61.70	1	61.80	61.70	2	8,485	0.02%
2019/12/02	6	61.30	11	61.40	61.20	-5	8,479	-0.06%
2019/11/29	4	62.90	1	62.80	62.50	3	8,447	0.04%
2019/11/28	1	64.20	1	64.30	63.80	0	8,477	0.00%
2019/11/27	3	63.97	3	64.07	64.00	0	8,499	0.00%
2019/11/26	2	64.20	2	64.10	64.10	0	8,509	0.00%
2019/11/25	4	63.88	5	63.48	63.70	-1	8,510	-0.01%
2019/11/22	6.3	64.11	1	64.10	63.90	5.3	8,547	0.06%
2019/11/21	5	64.08	7	64.17	64.30	-2	8,765	-0.02%
2019/11/20	5	65.46	3	65.53	65.30	2	8,814	0.02%
2019/11/19	15.2	66.69	16	66.65	66.00	-0.8	9,166	-0.01%
2019/11/18	12	66.70	8	66.81	66.70	4	9,281	0.04%
2019/11/15	6	66.92	5	66.84	66.40	1	9,341	0.01%
2019/11/14	25	67.51	23	67.46	67.10	2	9,384	0.02%
2019/11/13	7	66.71	12	66.67	66.90	-5	9,347	-0.05%
2019/11/12	3	65.33	12	65.54	65.90	-9	9,479	-0.09%
2019/11/11	29	65.17	8	65.11	64.00	21	9,646	0.22%
2019/11/08	6	66.87	6	66.90	66.90	0	9,641	0.00%
2019/11/07	8	66.50	13	66.27	66.30	-5	9,805	-0.05%
2019/11/06	13	67.22	36	66.96	66.60	-23	9,818	-0.23%
2019/11/05	10.5	66.62	10	66.67	66.50	0.5	9,702	0.00%
2019/11/04	26	65.52	44	65.67	65.60	-18	9,686	-0.19%
2019/11/01	33.3	64.10	19	64.02	63.90	14.3	9,845	0.14%
2019/10/31	8	64.61	9	64.78	65.00	-1	10,188	-0.01%
2019/10/30	29	64.01	17	64.01	63.90	12	10,575	0.11%
2019/10/29	73	65.86	88	66.46	64.60	-15	10,517	-0.14%
2019/10/28	7	65.07	18	64.65	64.40	-11	10,022	-0.11%
2019/10/25	20	64.27	2	64.10	64.20	18	9,933	0.18%
2019/10/24	4	63.70	5	63.60	64.00	-1	9,892	-0.01%
2019/10/23	24	62.80	17	62.82	62.70	7	9,849	0.07%
2019/10/22	58.3	64.90	52	63.82	63.10	6.3	9,833	0.06%
2019/10/21	6	64.20	2	64.05	64.30	4	9,599	0.04%
2019/10/18	0	0.00	4	63.65	63.40	-4	9,584	-0.04%
2019/10/17	11	63.49	16	63.35	63.30	-5	9,579	-0.05%
2019/10/16	9	62.63	16	62.64	63.30	-7	9,571	-0.07%
2019/10/15	42	62.94	38	63.07	62.30	4	9,508	0.04%
2019/10/14	8	62.40	10	62.96	62.30	-2	9,441	-0.02%
2019/10/09	7.2	62.31	16	62.68	62.20	-8.8	9,397	-0.09%
2019/10/08	12.3	62.94	26	64.02	62.60	-13.8	9,464	-0.15%
2019/10/07	20	63.65	99	62.97	63.70	-79	9,548	-0.83%
2019/10/04	93	62.84	32	62.90	62.50	61	9,463	0.64%
2019/10/03	55	63.14	38	63.31	63.60	17	9,263	0.18%
2019/10/02	9	62.36	16	62.32	62.50	-7	9,151	-0.08%
2019/10/01	8	61.80	8	60.96	61.00	0	8,990	0.00%
2019/09/27	6	59.12	12	59.32	59.10	-6	8,875	-0.07%
2019/09/26	6	61.08	1	60.60	60.50	5	8,827	0.06%
2019/09/25	0	0.00	1	60.80	61.00	-1	8,887	-0.01%
2019/09/24	28	62.58	20	62.25	61.50	8	9,042	0.09%
2019/09/23	0	0.00	4	61.53	61.20	-4	8,835	-0.05%
2019/09/20	2	61.00	3	60.73	61.20	-1	8,840	-0.01%
2019/09/19	22	60.95	3	60.80	60.30	19	8,815	0.22%
2019/09/18	2	60.75	6	61.40	61.10	-4	8,834	-0.05%
2019/09/17	30	61.46	10	60.94	61.00	20	8,793	0.23%
2019/09/16	4	61.23	7	61.30	61.30	-3	8,788	-0.03%
2019/09/12	116	62.48	54	62.35	62.40	62	8,809	0.70%	大買/
2019/09/11	45	62.44	47	61.42	61.80	-2	8,800	-0.02%
2019/09/10	41	61.62	29	61.56	61.80	12	8,753	0.14%
2019/09/09	10	60.56	18	60.68	60.30	-8	8,612	-0.09%
2019/09/06	59	61.34	72	60.58	59.80	-13	8,539	-0.15%
2019/09/05	9	59.91	13	59.80	59.70	-4	8,305	-0.05%
2019/09/04	4	59.30	5	58.88	59.20	-1	8,278	-0.01%
2019/09/03	4	58.65	1	58.60	58.80	3	8,340	0.04%
2019/09/02	9	59.99	0	0.00	59.10	9	8,384	0.11%
2019/08/30	4	58.83	12	58.83	59.10	-8	8,349	-0.10%
2019/08/29	14	58.59	15	58.35	58.00	-1	8,373	-0.01%
2019/08/28	1	57.80	12	57.86	57.80	-11	8,474	-0.13%
2019/08/27	22	57.87	18	58.19	57.50	4	8,496	0.05%
2019/08/26	32.3	57.89	21	58.06	56.70	11.3	8,490	0.13%
2019/08/23	29.2	61.13	24	61.09	61.20	5.2	8,348	0.06%
2019/08/22	117	63.26	119	63.27	62.20	-2	8,279	-0.02%	大買/大賣/
2019/08/21	38	61.52	37	61.57	61.80	1	7,926	0.01%
2019/08/20	12	61.15	18	60.99	60.20	-6	7,874	-0.08%
2019/08/19	13	60.65	26	60.32	60.70	-13	7,874	-0.17%
2019/08/16	18	59.72	67	59.21	59.30	-49	7,800	-0.63%
2019/08/15	82.2	59.62	26	59.82	59.00	56.2	7,687	0.73%
2019/08/14	57	61.54	76	61.91	62.20	-19	7,419	-0.26%
2019/08/13	11	60.02	13	60.25	59.70	-2	7,159	-0.03%
2019/08/12	23	60.23	32	60.25	60.00	-9	7,064	-0.13%
2019/08/08	39.2	58.90	44	59.10	58.70	-4.8	6,838	-0.07%
2019/08/07	73	59.14	28	59.19	58.40	45	6,678	0.67%
2019/08/06	27	57.93	36	58.94	60.40	-9	6,522	-0.14%
2019/08/05	90.2	60.60	74	60.53	58.60	16.2	6,359	0.26%
2019/08/02	245	58.96	184	59.03	59.90	61	6,038	1.01%	大買/大賣/
2019/08/01	40	56.77	98	57.15	58.80	-58	5,477	-1.06%
2019/07/31	93	53.20	77	53.14	53.50	16	5,012	0.32%
2019/07/30	15	51.81	8	52.08	51.90	7	4,981	0.14%
2019/07/29	4	53.60	0	0.00	53.40	4	5,016	0.08%
2019/07/26	7	53.30	5	53.42	53.30	2	5,047	0.04%
2019/07/25	4	53.18	11	53.41	53.80	-7	5,065	-0.14%
2019/07/24	10	52.69	15	52.46	52.90	-5	5,037	-0.10%
2019/07/23	1	51.80	13	51.72	51.70	-12	5,134	-0.23%
2019/07/22	9	52.09	5	51.92	51.80	4	5,137	0.08%
2019/07/19	4	53.28	12	53.38	53.50	-8	5,151	-0.16%
2019/07/18	9	53.60	28	53.87	53.00	-19	5,120	-0.37%
2019/07/17	18	54.92	4	55.10	55.10	14	5,077	0.28%
2019/07/16	16	56.29	32	56.04	55.80	-16	5,016	-0.32%
2019/07/15	9	55.83	32	56.23	55.70	-23	4,967	-0.46%
2019/07/12	69	56.08	39	56.12	56.20	30	4,950	0.61%
2019/07/11	115	56.72	69	57.16	56.80	46	4,848	0.95%	大買/
2019/07/10	9	55.33	8	55.36	55.50	1	4,634	0.02%
2019/07/09	28	55.63	28	54.74	54.60	0	4,693	0.00%
2019/07/08	26	55.99	13	55.69	55.40	13	4,791	0.27%
2019/07/05	25	54.95	40	55.40	55.50	-15	4,967	-0.30%
2019/07/04	18	55.02	2	55.05	55.10	16	4,986	0.32%
2019/07/03	7	55.33	3	55.23	54.50	4	5,013	0.08%
2019/07/02	7.3	55.63	1	56.10	55.60	6.3	5,148	0.12%
2019/07/01	22	55.95	25	56.17	56.50	-3	5,152	-0.06%
2019/06/28	36	55.22	32	54.16	54.10	4	5,017	0.08%
2019/06/27	3	54.87	2	54.85	55.00	1	5,004	0.02%
2019/06/26	9	54.37	0	0.00	54.10	9	5,080	0.18%
2019/06/25	2	55.50	5	56.22	54.40	-3	5,124	-0.06%
2019/06/24	5	55.30	4	55.35	55.70	1	5,088	0.02%
2019/06/21	11	55.45	6	55.47	55.00	5	5,125	0.10%
2019/06/20	15	55.86	11	55.67	55.60	4	5,133	0.08%
2019/06/19	17	55.19	10	55.19	56.30	7	5,108	0.14%
2019/06/18	23	52.42	31	52.79	52.50	-8	4,982	-0.16%
2019/06/17	2	51.85	3	51.90	51.60	-1	4,948	-0.02%
2019/06/14	3	51.00	9	51.36	51.00	-6	4,943	-0.12%
2019/06/13	3	51.30	3	51.83	51.40	0	4,970	0.00%
2019/06/12	4	52.48	2	52.40	52.00	2	4,986	0.04%
2019/06/11	9	51.73	5	51.46	51.60	4	5,001	0.08%
2019/06/10	3	50.28	2	50.55	51.00	1	4,974	0.02%
2019/06/06	6	49.19	1	49.10	48.65	5	5,141	0.10%
2019/06/05	8	49.83	7	49.20	49.50	1	5,133	0.02%
2019/06/04	15	49.31	9	49.62	49.00	6	5,069	0.12%
2019/06/03	12	48.33	7	48.15	48.35	5	4,984	0.10%
2019/05/31	1	47.30	1	47.75	48.25	0	5,001	0.00%
2019/05/30	16	48.20	11	48.40	48.20	5	5,046	0.10%
2019/05/29	17	46.47	16	46.64	46.60	1	5,021	0.02%
2019/05/28	4	47.49	3	47.88	46.90	1	5,004	0.02%
2019/05/27	21	47.51	12	46.73	47.05	9	5,015	0.18%
2019/05/24	4	48.49	8	49.07	48.60	-4	4,961	-0.08%
2019/05/23	5	50.09	6	50.45	50.20	-1	4,901	-0.02%
2019/05/22	2	52.60	2	53.30	52.60	0	4,959	0.00%
2019/05/21	1	51.90	2	52.40	52.90	-1	5,056	-0.02%
2019/05/17	8	53.13	3	52.30	51.80	5	5,326	0.09%
2019/05/16	7	54.50	4	54.90	54.30	3	5,374	0.06%
2019/05/15	4	54.85	6	55.37	55.40	-2	5,567	-0.04%
2019/05/14	8	55.39	13	55.38	55.30	-5	5,622	-0.09%
2019/05/13	12	55.44	31	55.15	55.30	-19	5,616	-0.34%
2019/05/10	11	58.05	4	58.55	58.00	7	5,551	0.13%
2019/05/09	4	59.85	4	60.95	59.80	0	5,460	0.00%
2019/05/08	3	60.53	1	61.00	60.60	2	5,445	0.04%
2019/05/07	2	62.60	0	0.00	62.00	2	5,413	0.04%
2019/05/06	3	59.77	4	60.23	60.60	-1	5,394	-0.02%
2019/05/03	7	62.70	7	62.00	62.00	0	5,322	0.00%
2019/05/02	8	62.00	7	62.50	62.60	1	5,275	0.02%
2019/04/30	3	61.83	4	62.18	63.20	-1	5,230	-0.02%
2019/04/29	26	62.61	12	64.74	61.40	14	5,210	0.27%
2019/04/25	3	69.63	10	69.40	69.60	-7	5,137	-0.14%
2019/04/24	7	68.23	5	67.88	68.10	2	5,129	0.04%
2019/04/23	3	65.93	1	66.90	66.00	2	5,089	0.04%
2019/04/22	1	67.70	2	68.25	67.40	-1	5,075	-0.02%
2019/04/19	2	67.40	1	68.40	67.30	1	5,100	0.02%
2019/04/18	4	67.50	6	68.00	67.60	-2	5,206	-0.04%
2019/04/17	1	67.90	1	68.40	68.50	0	5,282	0.00%
2019/04/16	8	68.70	8	68.83	68.40	0	5,284	0.00%
2019/04/15	8	67.68	4	67.75	67.30	4	5,255	0.08%
2019/04/12	12	68.90	14	69.55	69.90	-2	5,180	-0.04%
2019/04/11	69	68.47	71.1	68.38	67.00	-2.1	5,076	-0.04%
2019/04/10	8	65.39	10	65.19	65.80	-2	4,800	-0.04%
2019/04/09	17	64.65	8	64.74	64.80	9	4,748	0.19%
2019/04/08	29	62.84	15	63.93	64.20	14	4,694	0.30%
2019/04/03	19	62.64	23	62.21	61.90	-4	4,510	-0.09%
2019/04/02	6	61.77	9	60.93	61.90	-3	4,403	-0.07%
2019/04/01	2	60.45	6	60.78	60.00	-4	4,335	-0.09%
2019/03/29	10.1	60.86	5	60.76	60.70	5.1	4,286	0.12%
2019/03/28	9	59.91	10	59.97	60.00	-1	4,194	-0.02%
2019/03/27	4	60.50	4	59.30	59.50	0	4,149	0.00%
2019/03/26	3	59.64	3	60.40	60.00	0	4,155	0.00%
2019/03/25	5	58.26	5	58.10	57.90	0	4,125	0.00%
2019/03/22	4	59.98	8	60.04	60.10	-4	4,051	-0.10%
2019/03/21	33	61.40	33	61.82	61.00	0	4,009	0.00%
2019/03/20	17	60.62	16	61.00	60.90	1	3,961	0.03%
2019/03/19	10	61.56	3	61.77	61.50	7	3,908	0.18%
2019/03/18	22	62.01	24	61.47	61.50	-2	3,882	-0.05%
2019/03/14	8	62.81	8	62.36	62.20	0	3,792	0.00%
2019/03/13	7	62.07	4	62.30	62.50	3	3,775	0.08%
2019/03/12	28	62.55	20	62.61	62.00	8	3,727	0.22%
2019/03/11	2	59.70	0	0.00	59.80	2	3,536	0.06%
2019/03/08	2	57.80	0	0.00	58.00	2	3,562	0.06%
2019/03/07	0	0.00	36	58.96	57.90	-36	3,641	-0.99%
2019/03/06	5	60.90	7	59.90	59.80	-2	3,746	-0.05%
2019/03/05	33	60.73	1	60.40	60.10	32	3,727	0.86%
2019/03/04	7	59.24	10	59.72	59.40	-3	3,641	-0.08%
2019/02/27	8	58.24	1	59.00	58.20	7	3,573	0.20%
2019/02/26	3	58.90	3	57.97	57.70	0	3,559	0.00%
2019/02/22	2	58.60	1	59.00	58.00	1	3,510	0.03%
2019/02/21	1	57.50	1	58.70	58.00	0	3,517	0.00%
2019/02/20	1	58.90	2	59.40	59.00	-1	3,565	-0.03%
2019/02/19	11	59.72	15	59.79	59.70	-4	3,543	-0.11%
2019/02/18	45	58.12	52	58.23	58.20	-7	3,484	-0.20%
2019/02/15	28	55.09	31	55.79	56.70	-3	3,413	-0.09%
2019/02/14	31	56.53	30	56.12	55.00	1	3,443	0.03%
2019/02/13	4	52.65	2	53.40	53.50	2	3,282	0.06%
2019/02/12	3	51.60	0	0.00	51.60	3	3,297	0.09%
2019/02/11	11	51.78	4	51.43	50.90	7	3,287	0.21%
2019/01/30	3	50.87	3	49.87	50.40	0	3,265	0.00%
2019/01/28	0	0.00	1	50.50	50.50	-1	3,267	-0.03%
2019/01/25	0	0.00	1	50.10	50.30	-1	3,297	-0.03%
2019/01/23	0	0.00	2	49.00	49.00	-2	3,338	-0.06%
2019/01/22	0	0.00	3	49.50	48.55	-3	3,339	-0.09%
2019/01/21	3	48.95	7	49.54	49.65	-4	3,335	-0.12%
2019/01/18	0	0.00	6	48.11	49.10	-6	3,372	-0.18%
2019/01/17	16	49.92	4	49.39	47.90	12	3,386	0.35%
2019/01/16	5	51.00	7	50.67	50.90	-2	3,300	-0.06%
2019/01/15	5	49.81	17	49.69	49.70	-12	3,226	-0.37%
2019/01/14	6	49.18	3	49.32	49.65	3	3,218	0.09%
2019/01/11	6	49.99	3	49.83	49.65	3	3,210	0.09%
2019/01/10	20	49.39	14	49.57	49.85	6	3,201	0.19%
2019/01/09	17	46.27	27	48.43	48.45	-10	3,096	-0.32%
2019/01/08	10	44.40	10	45.30	45.30	0	2,971	0.00%
2019/01/07	5	44.10	17	44.89	44.80	-12	2,953	-0.41%
2019/01/04	8	43.35	3	43.10	43.55	5	2,957	0.17%
2019/01/03	12	45.05	20	45.39	44.60	-8	2,948	-0.27%
2019/01/02	7	44.76	3	44.35	44.35	4	2,926	0.14%
2018/12/28	8	43.93	1	44.15	43.45	7	2,932	0.24%
2018/12/27	4	43.45	2	43.80	43.70	2	2,941	0.07%
2018/12/26	0	0.00	9	43.83	42.80	-9	2,941	-0.31%
2018/12/25	1	43.20	3	43.00	43.10	-2	2,972	-0.07%
2018/12/22	7	42.98	0	0.00	43.00	7	3,022	0.23%
2018/12/21	1	42.70	0	0.00	43.00	1	3,035	0.03%
2018/12/20	1	43.05	5	43.75	42.60	-4	3,016	-0.13%
2018/12/19	8	44.45	0	0.00	44.50	8	3,000	0.27%
2018/12/17	0	0.00	1	42.55	43.30	-1	2,969	-0.03%
2018/12/14	1	43.00	0	0.00	42.95	1	3,025	0.03%
2018/12/12	6	46.17	5	45.10	45.00	1	3,048	0.03%
2018/12/10	0	0.00	3	43.57	44.35	-3	3,060	-0.10%
2018/12/07	3	44.95	3	44.95	44.80	0	3,072	0.00%
2018/12/06	4	45.43	1	44.10	44.40	3	3,087	0.10%
2018/12/05	0	0.00	3	47.17	47.50	-3	3,062	-0.10%
2018/12/04	7	47.38	7	47.25	46.90	0	3,072	0.00%
2018/12/03	9	47.93	11	48.44	48.60	-2	3,083	-0.06%
2018/11/30	5	46.16	9	45.89	46.00	-4	3,069	-0.13%
2018/11/29	15	44.47	22	44.52	44.45	-7	2,983	-0.23%
2018/11/27	5	40.94	0	0.00	41.20	5	2,829	0.18%
2018/11/22	1	41.30	0	0.00	41.30	1	2,808	0.04%
2018/11/21	11	42.49	37	42.40	42.20	-26	2,838	-0.92%
2018/11/20	28	42.56	21	42.30	42.60	7	2,804	0.25%
2018/11/19	37	42.40	31	42.68	42.30	6	2,752	0.22%
2018/11/16	14	41.33	3	40.75	41.10	11	2,609	0.42%
2018/11/15	7	39.86	13	39.61	39.45	-6	2,533	-0.24%
2018/11/14	20	41.10	18	40.74	40.80	2	2,490	0.08%
2018/11/13	10	39.91	9	40.00	40.05	1	2,384	0.04%
2018/11/12	1	37.80	2	37.33	37.50	-1	2,262	-0.04%
2018/11/09	25	37.05	5	38.20	36.50	20	2,214	0.90%
2018/11/08	5	39.00	5	38.95	39.50	0	2,134	0.00%
2018/11/07	2	38.60	0	0.00	38.50	2	2,098	0.10%
2018/11/02	15	40.60	15	40.86	41.00	0	2,096	0.00%
2018/10/30	6	39.65	0	0.00	39.95	6	2,176	0.28%
2018/10/26	0	0.00	1	41.25	40.00	-1	2,203	-0.05%
2018/10/25	13	40.98	0	0.00	40.90	13	2,219	0.59%
2018/10/24	0	0.00	1	44.80	45.40	-1	2,205	-0.05%
2018/10/19	1	43.20	0	0.00	43.90	1	2,283	0.04%
2018/10/12	0	0.00	4	43.15	43.95	-4	2,475	-0.16%
2018/10/11	6	43.05	0	0.00	43.05	6	2,478	0.24%
2018/10/08	2	48.85	1	49.05	49.20	1	2,459	0.04%
2018/10/05	1	48.05	0	0.00	47.75	1	2,491	0.04%
2018/10/03	1	52.00	13	51.48	50.40	-12	2,488	-0.48%
2018/10/02	8	50.75	0	0.00	51.40	8	2,458	0.33%
2018/09/27	6	48.90	0	0.00	48.70	6	2,432	0.25%
2018/09/25	0	0.00	1	49.35	48.25	-1	2,441	-0.04%
2018/09/21	3	49.18	2	49.00	49.00	1	2,451	0.04%
2018/09/20	1	49.55	0	0.00	49.00	1	2,524	0.04%
2018/09/19	0	0.00	2	49.70	50.20	-2	2,482	-0.08%
2018/09/17	0	0.00	1	47.95	48.45	-1	2,441	-0.04%
2018/09/14	0	0.00	11	47.29	48.45	-11	2,438	-0.45%
2018/09/13	1	47.15	1	46.85	46.85	0	2,424	0.00%
2018/09/11	9	47.95	1	47.60	47.30	8	2,439	0.33%
2018/09/10	1	48.50	0	0.00	48.00	1	2,440	0.04%
2018/09/07	20	51.41	0	0.00	51.30	20	2,415	0.83%
2018/09/04	2	55.25	1	54.60	55.30	1	2,330	0.04%
2018/09/03	1	57.20	1	56.50	55.20	0	2,309	0.00%
2018/08/31	0	0.00	3	56.80	57.00	-3	2,314	-0.13%
2018/08/30	1	57.70	0	0.00	57.70	1	2,359	0.04%
2018/08/29	5	58.92	0	0.00	58.90	5	2,395	0.21%
2018/08/28	3	58.87	3	58.67	59.00	0	2,385	0.00%
2018/08/21	1	55.80	0	0.00	55.80	1	2,325	0.04%
2018/08/15	0	0.00	2	58.40	58.10	-2	2,373	-0.08%
2018/08/10	0	0.00	2.2	59.25	59.00	-2.2	2,402	-0.09%
2018/08/09	0	0.00	1	59.60	59.60	-1	2,390	-0.04%
2018/08/08	1.2	60.15	1	60.50	60.40	0.2	2,374	0.01%
2018/08/07	1	59.80	2	59.95	60.00	-1	2,353	-0.04%
2018/08/06	1	57.00	2	57.50	58.80	-1	2,257	-0.04%
2018/08/03	1	57.10	1	57.10	57.10	0	2,265	0.00%
2018/08/02	3	57.07	3	57.37	56.50	0	2,267	0.00%
2018/08/01	3	57.53	6	58.12	57.70	-3	2,247	-0.13%
2018/07/31	2	57.20	4	57.60	57.50	-2	2,207	-0.09%
2018/07/30	2	57.15	2	57.65	56.50	0	2,214	0.00%
2018/07/27	3	55.97	4	56.18	56.40	-1	2,182	-0.05%
2018/07/26	0	0.00	1	55.10	54.80	-1	2,166	-0.05%
2018/07/25	1	54.80	0	0.00	54.50	1	2,164	0.05%
2018/07/24	2	54.90	0	0.00	55.70	2	2,180	0.09%
2018/07/23	11	56.42	4	56.13	55.20	7	2,183	0.32%
2018/07/20	2	54.95	8	55.33	55.80	-6	2,136	-0.28%
2018/07/19	8	53.51	2	54.25	53.40	6	2,080	0.29%
2018/07/18	2	53.05	0	0.00	52.60	2	2,038	0.10%
2018/07/17	1	53.30	1	53.10	53.10	0	2,021	0.00%
2018/07/16	1	53.60	1	52.90	52.90	0	2,047	0.00%
2018/07/12	1	52.80	0	0.00	52.50	1	2,022	0.05%
2018/07/10	1	54.60	0	0.00	54.30	1	2,046	0.05%
2018/07/06	4	54.53	3	55.00	54.90	1	2,053	0.05%
2018/07/05	3	55.27	0	0.00	54.90	3	2,063	0.15%
2018/07/04	3	59.50	0	0.00	59.00	3	2,066	0.15%
2018/07/03	1	59.90	1	60.60	59.80	0	2,073	0.00%
2018/07/02	2	61.40	1	60.80	60.00	1	2,065	0.05%
2018/06/29	4	62.88	12	62.68	61.80	-8	2,057	-0.39%
2018/06/28	0	0.00	1	60.00	59.70	-1	1,968	-0.05%
2018/06/25	3	57.87	0	0.00	58.10	3	1,969	0.15%
2018/06/22	1	58.00	0	0.00	58.90	1	1,967	0.05%
2018/06/21	1	59.70	0	0.00	59.00	1	1,976	0.05%
2018/06/20	2	61.00	2	60.50	60.50	0	1,999	0.00%
2018/06/19	1	61.70	2	63.00	61.30	-1	2,030	-0.05%
2018/06/15	3	61.70	0	0.00	61.50	3	2,026	0.15%
2018/06/14	5	61.38	5	61.96	61.10	0	2,064	0.00%
2018/06/13	0	62.00	1	61.80	61.80	-1	2,054	-0.05%
2018/06/12	1	60.90	0	0.00	60.80	1	2,089	0.05%
2018/06/11	1	61.80	0	0.00	61.70	1	2,085	0.05%
2018/06/08	4	62.48	0	0.00	62.10	4	2,092	0.19%
2018/06/07	8	63.29	3	63.73	63.10	5	2,104	0.24%
2018/06/06	8	62.44	23	61.20	62.60	-15	2,076	-0.72%
2018/06/05	1	60.10	2	59.80	59.20	-1	2,032	-0.05%
2018/05/29	0	0.00	5	58.80	58.20	-5	2,148	-0.23%
2018/05/28	16	58.71	11	58.92	58.50	5	2,205	0.23%
2018/05/25	4	57.25	4	57.98	57.70	0	2,240	0.00%
2018/05/24	2	56.70	4	57.23	57.50	-2	2,353	-0.08%
2018/05/23	1	56.50	3	56.47	56.50	-2	2,358	-0.08%
2018/05/22	3	56.67	0	0.00	56.70	3	2,401	0.12%
2018/05/21	3	54.60	0	0.00	56.90	3	2,449	0.12%
2018/05/18	5	55.56	0	0.00	55.30	5	2,413	0.21%
2018/05/17	15	56.50	0	0.00	56.30	15	2,437	0.62%
2018/05/16	5	56.56	0	0.00	56.40	5	2,453	0.20%
2018/05/15	3	57.03	2	57.35	56.90	1	2,500	0.04%
2018/05/14	1	57.20	2	57.10	57.20	-1	2,529	-0.04%
2018/05/11	1	58.80	0	0.00	58.20	1	2,537	0.04%
2018/05/10	0	0.00	2	59.70	60.80	-2	2,517	-0.08%
2018/05/09	1	58.70	0	0.00	58.50	1	2,504	0.04%
2018/05/08	0	0.00	1	59.50	59.20	-1	2,538	-0.04%
2018/05/07	1	59.40	0	0.00	59.00	1	2,566	0.04%
2018/05/02	3	59.83	2	60.20	59.60	1	2,695	0.04%
2018/04/30	0	0.00	1	60.10	60.50	-1	2,767	-0.04%
2018/04/27	0	0.00	1	59.10	56.60	-1	2,854	-0.04%
2018/04/26	1	59.00	0	0.00	58.60	1	2,895	0.03%
2018/04/25	4	57.23	0	0.00	57.80	4	2,946	0.14%
2018/04/24	6	57.87	0	0.00	57.80	6	3,008	0.20%
2018/04/23	1	61.20	1	61.20	60.80	0	3,067	0.00%
2018/04/20	2	61.20	0	0.00	61.20	2	3,170	0.06%
2018/04/17	0	0.00	1	62.00	62.00	-1	3,406	-0.03%
2018/04/16	0	0.00	1	61.50	61.20	-1	3,605	-0.03%
2018/04/13	1	61.50	0	0.00	61.40	1	3,752	0.03%
2018/04/11	0	0.00	4	62.48	62.10	-4	3,943	-0.10%
2018/04/09	4	61.68	0	0.00	61.40	4	4,111	0.10%
2018/04/02	0	65.20	0	0.00	64.20	0	4,145	0.00%
2018/03/31	2	62.70	3	62.70	62.50	-1	4,163	-0.02%
2018/03/26	1	63.10	4	63.80	63.00	-3	4,159	-0.07%
2018/03/23	13	62.65	12	64.38	64.50	1	4,164	0.02%
2018/03/22	9	64.13	12	64.09	63.30	-3	4,141	-0.07%
2018/03/20	4	66.80	2	66.35	66.00	2	4,143	0.05%
2018/03/19	4	69.60	2	70.15	69.00	2	4,120	0.05%
2018/03/16	0	0.00	4	69.70	71.40	-4	4,144	-0.10%
2018/03/15	1	69.20	0	0.00	68.80	1	4,142	0.02%
2018/03/14	3	68.83	0	0.00	69.00	3	4,215	0.07%
2018/03/13	2	70.00	4	69.50	69.90	-2	4,231	-0.05%
2018/03/12	6	68.58	0	0.00	68.30	6	4,264	0.14%
2018/03/09	1	70.00	0	0.00	69.60	1	4,326	0.02%
2018/03/07	0	0.00	1	71.00	70.70	-1	4,361	-0.02%
2018/03/06	0	0.00	1	69.80	70.50	-1	4,424	-0.02%
2018/03/05	3	71.40	1	72.40	70.60	2	4,465	0.04%
2018/03/02	2	72.80	0	0.00	72.60	2	4,465	0.04%
2018/03/01	1	73.50	0	0.00	74.00	1	4,472	0.02%
2018/02/27	2	76.25	0	0.00	75.00	2	4,433	0.05%
2018/02/23	0	0.00	1	74.10	74.20	-1	4,593	-0.02%
2018/02/21	2	73.45	1	73.50	72.80	1	4,746	0.02%
2018/02/12	3	74.33	0	0.00	73.30	3	4,688	0.06%
2018/02/09	2	73.95	1	74.20	74.60	1	4,675	0.02%
2018/02/07	0	0.00	2	78.20	78.90	-2	4,601	-0.04%
2018/02/06	3	75.80	1	74.20	74.30	2	4,559	0.04%
2018/02/02	1	79.90	0	0.00	79.90	1	4,517	0.02%
2018/01/31	3	82.10	1	82.30	82.60	2	4,510	0.04%
2018/01/30	3	81.37	10	82.34	82.70	-7	4,526	-0.15%
2018/01/29	4	81.78	4	82.90	80.80	0	4,492	0.00%
2018/01/26	2	82.45	0	0.00	82.00	2	4,449	0.04%
2018/01/25	0	0.00	6	82.27	82.00	-6	4,443	-0.14%
2018/01/24	3	82.07	5	82.22	82.40	-2	4,483	-0.04%
2018/01/23	4	81.03	10	81.20	81.40	-6	4,510	-0.13%
2018/01/22	2	79.20	0	0.00	79.40	2	4,511	0.04%
2018/01/19	1	77.70	12	77.33	77.50	-11	4,505	-0.24%
2018/01/18	11	76.71	0	0.00	75.80	11	4,455	0.25%
2018/01/17	10	78.18	6	78.18	77.90	4	4,395	0.09%
2018/01/16	19	80.59	35	80.42	80.30	-16	4,293	-0.37%
2018/01/15	3	79.03	0	0.00	79.00	3	4,172	0.07%
2018/01/12	12	74.93	11	75.77	76.40	1	4,088	0.02%
2018/01/11	18	74.56	11	74.05	74.40	7	4,021	0.17%
2018/01/10	6	75.78	0	75.00	74.00	6	3,986	0.15%
2018/01/09	17	81.91	6	78.48	79.30	11	3,779	0.29%
2018/01/05	22	89.92	34	89.40	88.30	-12	3,612	-0.33%
2018/01/04	4	87.28	1	88.00	88.00	3	3,514	0.09%
2018/01/03	6	87.20	15	88.26	87.30	-9	3,549	-0.25%
2018/01/02	1	79.54	7	80.79	82.60	-6	3,514	-0.17%