台半 (5425)-台新-高雄券商分點個股進出

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
61.8
漲跌
▲0.7
漲幅
+1.15%
成交量
517張
產業
上櫃半導體類股
1065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－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	0	0.00	1	62.30	61.80	-1	1,428	-0.07%
2024/11/21	1	61.10	2	61.75	61.10	-1	1,453	-0.07%
2024/11/18	9.1	60.59	0	0.00	60.40	9.1	1,523	0.59%
2024/11/15	1	62.30	1	62.90	61.90	0	1,513	0.00%
2024/11/14	0	0.00	1	61.40	61.40	-1	1,531	-0.07%
2024/11/13	1	61.80	0	0.00	61.60	1	1,546	0.06%
2024/11/12	5	62.04	1	62.60	62.00	4	1,554	0.26%
2024/11/11	5	62.78	1	62.80	62.70	4	1,553	0.26%
2024/11/08	1	64.70	1	65.00	64.00	0	1,551	0.00%
2024/11/07	0.1	65.00	0	0.00	65.40	0.1	1,548	0.00%
2024/11/06	1	62.90	4	63.73	64.10	-3	1,557	-0.19%
2024/11/05	3	63.17	0	0.00	63.00	3	1,583	0.19%
2024/11/04	1	63.40	0	0.00	63.00	1	1,675	0.06%
2024/11/01	1.1	63.99	1	64.10	64.10	0.1	1,708	0.00%
2024/10/30	4	63.28	3	64.00	62.70	1	1,719	0.06%
2024/10/29	2.1	63.22	5	63.38	63.40	-2.9	1,726	-0.17%
2024/10/28	2	64.95	0	0.00	65.00	2	1,720	0.12%
2024/10/25	4	65.83	2	65.90	65.90	2	1,739	0.11%
2024/10/24	57.1	66.67	53	65.63	65.50	4.1	1,759	0.23%
2024/10/23	40.2	67.92	37.1	67.79	67.80	3.1	1,744	0.18%
2024/10/22	1	63.20	1	63.80	63.50	0	1,581	0.00%
2024/10/21	0	0.00	3	62.77	63.60	-3	1,610	-0.19%
2024/10/18	0	0.00	1	62.50	61.70	-1	1,619	-0.06%
2024/10/17	1	62.40	2	62.90	62.40	-1	1,633	-0.06%
2024/10/16	1	60.70	1	61.30	61.80	0	1,646	0.00%
2024/10/15	3	62.07	1	62.50	62.00	2	1,632	0.12%
2024/10/11	1	60.30	1	60.80	60.90	0	1,689	0.00%
2024/10/09	11	60.56	8	60.49	60.50	3	1,693	0.18%
2024/10/08	2	61.90	1	62.30	62.20	1	1,659	0.06%
2024/10/07	1	63.00	2	62.95	63.00	-1	1,674	-0.06%
2024/10/04	4	62.08	0	0.00	61.80	4	1,681	0.24%
2024/10/01	3	63.07	1	62.90	63.20	2	1,695	0.12%
2024/09/30	3	64.53	1	65.90	64.10	2	1,727	0.12%
2024/09/27	1	64.10	5	64.82	65.50	-4	1,761	-0.23%
2024/09/26	5	64.62	9	65.04	63.90	-4	1,748	-0.23%
2024/09/25	21	67.93	21	67.55	65.30	0	1,724	0.00%
2024/09/24	5	65.62	3.2	65.33	65.20	1.8	1,623	0.11%
2024/09/23	1	64.80	12	65.44	66.10	-11	1,615	-0.68%
2024/09/20	3	62.87	2	63.75	62.30	1	1,606	0.06%
2024/09/18	1	62.20	2	62.40	62.10	-1	1,625	-0.06%
2024/09/16	5	63.58	1	62.70	62.80	4	1,641	0.24%
2024/09/13	0	0.00	2	61.35	61.80	-2	1,651	-0.12%
2024/09/12	0	0.00	1	60.40	60.40	-1	1,683	-0.06%
2024/09/11	5	59.28	0	0.00	58.90	5	1,721	0.29%
2024/09/10	2	60.55	0.2	60.40	59.90	1.8	1,732	0.10%
2024/09/05	2	61.85	2	62.30	60.30	0	1,792	0.00%
2024/09/04	2	62.25	2	62.35	61.50	0	1,879	0.00%
2024/09/03	0	65.31	0	0.00	64.60	0	1,944	0.00%
2024/09/02	0.1	65.90	0	0.00	65.70	0.1	1,962	0.00%
2024/08/30	2	65.45	4	65.63	65.70	-2	1,985	-0.10%
2024/08/29	1	64.50	1	64.90	65.60	0	2,070	0.00%
2024/08/28	7	65.56	8	65.23	65.30	-1	2,071	-0.05%
2024/08/27	3	66.13	4	65.98	66.10	-1	2,089	-0.05%
2024/08/26	32	67.25	32	67.38	66.40	0	2,103	0.00%
2024/08/23	28	65.81	27	65.96	65.70	1	2,091	0.05%
2024/08/22	40.2	67.38	20	67.20	67.30	20.2	2,169	0.93%
2024/08/21	1	63.20	2	63.85	63.30	-1	2,139	-0.05%
2024/08/20	1	64.70	1	64.60	63.90	0	2,136	0.00%
2024/08/19	1	63.30	2	63.90	64.00	-1	2,144	-0.05%
2024/08/16	12	63.69	3.8	63.86	63.30	8.2	2,147	0.38%
2024/08/15	3	63.37	1	64.00	62.80	2	2,141	0.09%
2024/08/14	3	61.90	2	62.30	62.30	1	2,131	0.05%
2024/08/13	0	0.00	2	61.25	62.20	-2	2,121	-0.09%
2024/08/12	0	0.00	1	61.20	60.90	-1	2,142	-0.05%
2024/08/09	1	59.20	3	59.90	59.20	-2	2,150	-0.09%
2024/08/08	2	57.45	3	58.50	58.80	-1	2,190	-0.05%
2024/08/07	0	0.00	8	58.36	59.60	-8	2,174	-0.37%
2024/08/06	8	54.01	4	54.35	55.60	4	2,151	0.19%
2024/08/05	13	57.00	0	0.00	56.70	13	2,068	0.63%
2024/08/02	5	63.26	12	63.00	63.00	-7	2,033	-0.34%
2024/08/01	0	0.00	13	64.66	65.00	-13	2,021	-0.64%
2024/07/31	2	63.05	2	63.30	63.10	0	2,017	0.00%
2024/07/30	11.1	61.60	3.2	63.58	64.00	7.8	2,007	0.39%
2024/07/29	6	63.80	10.2	64.54	62.70	-4.2	1,978	-0.21%
2024/07/26	12.1	67.70	2.1	68.30	67.30	10.1	1,969	0.51%
2024/07/23	6	70.03	3	70.63	69.80	3	1,948	0.15%
2024/07/22	5	70.30	1	70.10	69.70	4	1,949	0.21%
2024/07/19	12	73.60	7	72.70	72.70	5	1,931	0.26%
2024/07/18	5	74.58	25	74.66	74.90	-20	1,940	-1.03%
2024/07/17	8	76.11	7	77.06	76.20	1	1,951	0.05%
2024/07/16	12	76.31	4	77.20	76.40	8	1,966	0.41%
2024/07/15	42	77.57	16	76.48	76.20	26	2,000	1.30%
2024/07/12	4	77.10	12	77.75	78.10	-8	1,966	-0.41%
2024/07/11	4.1	76.76	13	77.22	77.50	-9	1,960	-0.46%
2024/07/10	0	76.80	2	77.60	77.70	-2	2,000	-0.10%
2024/07/09	12	76.77	5	76.92	77.10	7	2,061	0.34%
2024/07/08	0	0.00	2	78.60	78.20	-2	2,195	-0.09%
2024/07/05	16	77.73	21	78.14	78.30	-5	2,213	-0.23%
2024/07/04	43	77.68	47.2	77.94	77.50	-4.2	2,240	-0.19%
2024/07/03	4	76.58	23	76.80	76.90	-19	2,233	-0.85%
2024/07/02	5.1	73.95	1	73.80	74.00	4.1	2,232	0.18%
2024/07/01	2.1	75.21	0	0.00	74.70	2.1	2,240	0.09%
2024/06/28	0	0.00	2	75.75	75.80	-2	2,249	-0.09%
2024/06/27	8	74.69	1	74.90	75.00	7	2,261	0.31%
2024/06/26	0.1	75.80	8.1	76.13	75.30	-8	2,265	-0.35%
2024/06/25	8	74.15	1	74.40	74.70	7	2,252	0.31%
2024/06/24	6	75.33	1	77.00	75.20	5	2,245	0.22%
2024/06/21	3	76.33	3	77.03	77.00	0	2,248	0.00%
2024/06/20	1	75.50	3	75.90	76.80	-2	2,247	-0.09%
2024/06/19	6.4	75.88	4	75.93	75.40	2.4	2,242	0.11%
2024/06/18	9	77.41	0.3	78.50	77.10	8.8	2,230	0.39%
2024/06/17	1	78.20	3	78.70	78.50	-2	2,241	-0.09%
2024/06/14	4.2	77.42	2	77.90	77.50	2.2	2,244	0.10%
2024/06/13	9.2	77.91	1	77.90	77.90	8.2	2,285	0.36%
2024/06/12	8	79.14	34	77.92	78.60	-26	2,288	-1.14%
2024/06/11	4	80.98	7.6	81.05	79.90	-3.6	2,269	-0.16%
2024/06/07	6	80.25	16.7	79.94	80.30	-10.7	2,205	-0.49%
2024/06/06	2	77.80	8	77.98	78.10	-6	2,149	-0.28%
2024/06/05	14.6	77.58	12	77.50	77.40	2.6	2,157	0.12%
2024/06/04	11.5	79.99	14	79.56	78.90	-2.6	2,250	-0.11%
2024/06/03	1	78.10	0	0.00	78.00	1	2,260	0.04%
2024/05/31	4	77.98	3	77.67	78.30	1	2,286	0.04%
2024/05/29	4	79.53	6	79.27	79.00	-2	2,325	-0.09%
2024/05/28	46.2	79.64	52	79.81	79.80	-5.8	2,325	-0.25%
2024/05/27	6.1	77.72	16.5	77.58	77.60	-10.4	2,245	-0.46%
2024/05/24	1	74.10	2	75.40	75.90	-1	2,277	-0.04%
2024/05/23	1	75.78	0	0.00	75.00	1	2,287	0.04%
2024/05/22	0	0.00	4	75.80	75.70	-4	2,315	-0.17%
2024/05/21	2	75.55	4	75.60	75.60	-2	2,341	-0.09%
2024/05/20	3	75.00	4.4	75.10	75.00	-1.4	2,342	-0.06%
2024/05/17	1	74.20	1	74.70	74.60	0	2,361	0.00%
2024/05/16	1	74.60	4	74.90	75.00	-3	2,414	-0.12%
2024/05/15	0	0.00	1	73.60	73.40	-1	2,439	-0.04%
2024/05/14	2	73.75	6	74.17	72.80	-4	2,443	-0.16%
2024/05/13	0	0.00	4	72.55	72.40	-4	2,409	-0.17%
2024/05/10	1	71.30	1	72.10	72.10	0	2,432	0.00%
2024/05/09	3	71.67	1	72.30	71.50	2	2,435	0.08%
2024/05/08	1.1	71.31	1	71.50	71.20	0.1	2,476	0.00%
2024/05/07	8	70.60	6	71.30	71.30	2	2,485	0.08%
2024/05/06	1.3	71.52	0	0.00	71.20	1.3	2,487	0.05%
2024/05/03	5	72.10	1	72.00	72.00	4	2,496	0.16%
2024/05/02	0.1	72.60	0	0.00	72.00	0.1	2,521	0.00%
2024/04/30	16.1	73.19	22	73.68	73.00	-6	2,551	-0.23%
2024/04/29	1	71.00	5	71.64	72.00	-4	2,611	-0.15%
2024/04/26	5.3	70.56	0	0.00	70.10	5.3	2,621	0.20%
2024/04/25	5	70.40	2	71.00	71.00	3	2,640	0.11%
2024/04/24	0.1	69.50	1	69.90	71.40	-0.9	2,699	-0.03%
2024/04/23	5.1	68.90	1	68.40	68.40	4.1	2,873	0.14%
2024/04/22	6	70.58	2	68.80	68.80	4	2,914	0.14%
2024/04/19	9.5	72.58	1.3	71.56	71.10	8.2	2,935	0.28%
2024/04/18	15.1	76.01	5	75.36	74.90	10.1	2,947	0.34%
2024/04/17	21	75.16	3	74.77	74.60	18	2,992	0.60%
2024/04/16	9.3	74.59	3	75.50	74.00	6.3	3,018	0.21%
2024/04/15	15.4	78.54	12	78.69	77.50	3.4	3,006	0.11%
2024/04/12	25.6	79.92	28	79.76	80.80	-2.5	2,970	-0.08%
2024/04/11	30.1	77.78	29	77.48	78.20	1.1	2,887	0.04%
2024/04/10	7.1	78.20	15	78.33	78.20	-8	2,922	-0.27%
2024/04/09	4	77.17	1	77.40	77.00	3	3,007	0.10%
2024/04/08	3	76.67	10	77.11	77.20	-7	3,114	-0.22%
2024/04/03	5	76.00	3	75.53	76.00	2	3,109	0.06%
2024/04/02	3	74.97	0	0.00	74.90	3	3,161	0.09%
2024/04/01	1.4	75.18	5.2	75.55	75.50	-3.8	3,250	-0.12%
2024/03/29	4.1	74.51	0	0.00	74.10	4.1	3,357	0.12%
2024/03/28	8	75.48	10	76.25	75.20	-2	3,694	-0.05%
2024/03/27	2.1	75.00	4	75.18	75.20	-2	3,814	-0.05%
2024/03/26	4	75.70	2	76.10	75.50	2	3,961	0.05%
2024/03/25	4	76.75	0	0.00	76.30	4	4,233	0.09%
2024/03/22	1.1	76.64	8	77.35	77.10	-7	4,359	-0.16%
2024/03/21	14	76.71	13	77.38	77.00	1	4,585	0.02%
2024/03/20	4	77.50	3.2	76.15	76.10	0.8	5,479	0.02%
2024/03/19	7	76.61	9	76.97	77.30	-2	5,743	-0.03%
2024/03/18	5.1	74.09	1	75.50	75.90	4.1	5,723	0.07%
2024/03/15	11	75.56	0	0.00	75.30	11	5,705	0.19%
2024/03/14	5.3	76.87	4	77.45	76.40	1.3	5,732	0.02%
2024/03/13	3.5	76.74	7	76.51	76.00	-3.5	5,723	-0.06%
2024/03/12	9	77.79	10	77.63	77.50	-1	5,706	-0.02%
2024/03/11	6	76.20	17	76.26	76.80	-11	5,692	-0.19%
2024/03/08	24	77.00	19	77.05	75.40	5	5,692	0.09%
2024/03/07	22.3	76.66	2	77.60	75.50	20.3	5,612	0.36%
2024/03/06	5.1	79.25	10	79.01	78.50	-4.9	5,601	-0.09%
2024/03/05	6.2	78.77	6	79.02	78.80	0.2	5,789	0.00%
2024/03/04	9.6	78.79	1	78.80	78.80	8.6	5,776	0.15%
2024/03/01	4.1	79.60	1	79.80	79.40	3.1	5,737	0.05%
2024/02/29	3.1	80.17	2	80.75	80.00	1.1	5,727	0.02%
2024/02/27	20.1	80.27	5	81.46	79.70	15.1	5,775	0.26%
2024/02/26	3	81.57	3.3	81.64	81.60	-0.3	5,735	0.00%
2024/02/23	14.6	82.19	12	82.98	81.80	2.6	5,735	0.04%
2024/02/22	1	83.20	3.5	83.62	83.00	-2.5	5,713	-0.04%
2024/02/21	1	82.51	8.4	82.72	82.70	-7.3	5,702	-0.13%
2024/02/20	4.7	82.98	2.3	83.00	82.90	2.4	5,711	0.04%
2024/02/19	10	83.77	37.3	83.68	83.60	-27.3	5,699	-0.48%
2024/02/16	5	82.58	13.4	82.81	82.80	-8.4	5,689	-0.15%
2024/02/15	1.4	81.51	7.2	81.84	81.70	-5.7	5,647	-0.10%
2024/02/05	1.1	80.71	3	80.97	81.10	-2	5,631	-0.03%
2024/02/02	7.2	81.87	4	81.88	81.50	3.2	5,619	0.06%
2024/02/01	5	80.80	5	81.10	81.10	0	5,611	0.00%
2024/01/31	10	81.11	10	80.68	80.50	0	5,604	0.00%
2024/01/30	5	80.90	12	80.82	80.70	-7	5,561	-0.13%
2024/01/29	11	81.32	6	81.48	81.60	5	5,557	0.09%
2024/01/26	20	81.11	14	80.74	80.70	6	5,553	0.11%
2024/01/25	5.2	81.62	3	81.43	81.30	2.2	5,554	0.04%
2024/01/24	7	82.83	10.2	83.11	82.60	-3.2	5,542	-0.06%
2024/01/23	34.6	81.19	43	81.80	82.30	-8.4	5,574	-0.15%
2024/01/22	3	80.87	5	81.04	80.90	-2	5,491	-0.04%
2024/01/19	37	80.12	40	80.20	80.30	-3	5,484	-0.05%
2024/01/18	39	80.48	38.1	80.12	79.70	0.9	5,463	0.02%
2024/01/17	76.3	83.58	33	81.85	80.60	43.3	5,434	0.80%
2024/01/16	23.2	82.02	29	82.84	82.90	-5.9	5,235	-0.11%
2024/01/15	9.4	81.78	12	82.23	82.10	-2.6	5,178	-0.05%
2024/01/12	5.3	80.83	2	80.30	80.30	3.3	5,163	0.06%
2024/01/11	8.1	80.99	4.3	81.32	82.20	3.9	5,125	0.08%
2024/01/10	10.4	81.36	0	0.00	81.20	10.4	5,123	0.20%
2024/01/09	6.5	82.72	27	82.68	82.60	-20.5	5,093	-0.40%
2024/01/08	5.2	83.04	13	83.01	82.70	-7.8	5,094	-0.15%
2024/01/05	32.1	83.88	18	83.84	83.10	14.1	5,086	0.28%
2024/01/04	37.2	85.47	17.2	85.02	85.20	20	5,016	0.40%
2024/01/03	35.2	85.05	16	85.46	84.90	19.2	4,961	0.39%
2024/01/02	45.4	88.49	15	87.59	87.20	30.4	4,828	0.63%
2023/12/29	6	91.12	5.1	91.50	91.50	1	4,696	0.02%
2023/12/28	15.2	91.90	12.3	91.45	91.10	2.9	4,675	0.06%
2023/12/27	22	93.82	12	93.39	92.80	10	4,640	0.22%
2023/12/26	30.5	94.52	23	94.72	94.60	7.5	4,553	0.16%
2023/12/25	58	96.91	60.1	96.14	94.90	-2	4,436	-0.05%
2023/12/22	13.2	93.95	23.5	93.56	94.60	-10.3	4,094	-0.25%
2023/12/21	54.1	93.68	55	93.53	92.20	-0.9	3,995	-0.02%
2023/12/20	71.1	94.44	80.4	94.79	94.60	-9.3	3,900	-0.24%
2023/12/19	21.2	91.02	11.1	91.43	92.60	10.2	3,620	0.28%
2023/12/18	56.3	92.53	39	92.23	91.20	17.3	3,524	0.49%
2023/12/15	203.4	96.44	261.6	96.05	93.20	-58.2	3,309	-1.76%	大買/大賣/
2023/12/14	26.1	91.50	90.4	90.13	92.00	-64.3	2,412	-2.67%
2023/12/13	6.1	86.38	1	86.20	86.20	5.1	2,115	0.24%
2023/12/12	13.1	87.50	2	87.90	86.30	11.1	2,146	0.52%
2023/12/11	5.1	86.51	25	86.61	87.20	-19.9	2,148	-0.93%
2023/12/08	1	84.60	3	85.17	84.80	-2	2,195	-0.09%
2023/12/07	8.1	84.31	13.1	84.25	84.10	-5	2,260	-0.22%
2023/12/06	3	84.83	1	85.00	84.80	2	2,298	0.09%
2023/12/05	18.1	85.48	21.2	85.21	85.10	-3.1	2,308	-0.13%
2023/12/04	15	87.18	20.3	86.91	86.60	-5.3	2,333	-0.23%
2023/12/01	55	87.47	31	87.47	87.50	24	2,320	1.03%
2023/11/30	43.2	87.70	55.2	87.92	88.80	-12.1	2,341	-0.51%
2023/11/29	2	85.05	5.4	85.00	85.50	-3.4	2,140	-0.16%
2023/11/28	0	0.00	3	84.10	84.20	-3	2,145	-0.14%
2023/11/27	16	83.31	2.1	83.41	82.70	13.9	2,178	0.64%
2023/11/24	30	84.88	55	85.18	84.60	-25	2,286	-1.09%
2023/11/22	16	83.61	13.2	83.62	83.80	2.9	2,200	0.13%
2023/11/21	25.1	83.74	6	83.92	82.80	19.1	2,207	0.86%
2023/11/20	3	82.93	2	83.20	83.40	1	2,225	0.04%
2023/11/17	1	81.70	7	82.20	82.30	-6	2,218	-0.27%
2023/11/16	3.2	81.25	3	81.60	81.10	0.2	2,215	0.01%
2023/11/15	2	81.70	17	81.17	81.80	-15	2,218	-0.67%
2023/11/14	3	78.93	0	0.00	79.00	3	2,218	0.14%
2023/11/13	0	0.00	1	79.60	79.60	-1	2,291	-0.04%
2023/11/10	0.1	78.94	1	78.70	78.80	-0.9	2,371	-0.04%
2023/11/09	6	79.32	1	79.70	78.90	5	2,473	0.20%
2023/11/08	1	80.50	3	80.50	80.30	-2	2,582	-0.08%
2023/11/07	4	80.65	3	81.30	80.50	1	2,644	0.04%
2023/11/06	2	81.00	3	81.10	81.00	-1	2,706	-0.04%
2023/11/03	2	80.40	2	80.25	80.20	0	2,887	0.00%
2023/11/02	5	79.15	7	79.79	80.20	-2	2,942	-0.07%
2023/11/01	14	77.79	6	78.02	77.90	8	2,958	0.27%
2023/10/31	16	79.72	31	80.65	77.80	-15	3,001	-0.50%
2023/10/30	5	82.00	6	82.07	81.60	-1	3,073	-0.03%
2023/10/27	7.2	81.77	0.7	81.80	81.30	6.5	3,158	0.21%
2023/10/26	4.1	83.20	6	83.42	82.60	-1.9	3,270	-0.06%
2023/10/25	2	84.35	12	84.43	84.20	-10	3,322	-0.30%
2023/10/24	2.4	81.31	1.5	81.73	82.40	0.9	3,358	0.03%
2023/10/23	5	81.72	6	81.93	81.60	-1	3,420	-0.03%
2023/10/20	10	81.84	7	81.94	81.70	3	3,509	0.09%
2023/10/19	13	83.98	1	84.70	83.70	12	3,601	0.33%
2023/10/18	4	83.28	10	85.14	85.60	-6	3,746	-0.16%
2023/10/17	2	84.50	3	83.83	83.40	-1	3,900	-0.03%
2023/10/16	5	84.34	5	85.04	83.30	0	4,001	0.00%
2023/10/13	2	84.35	7	84.93	84.90	-5	4,148	-0.12%
2023/10/12	5.1	83.20	4	83.73	84.00	1.1	4,315	0.03%
2023/10/11	1	83.60	6	83.22	83.20	-5	4,405	-0.11%
2023/10/06	2.1	83.20	3	83.40	83.30	-1	4,553	-0.02%
2023/10/05	2.6	83.45	0	0.00	83.10	2.6	4,808	0.05%
2023/10/04	4.2	81.88	6	83.13	83.80	-1.9	5,144	-0.04%
2023/10/03	10	83.69	4	83.48	82.90	6	5,183	0.12%
2023/10/02	9	85.78	2	85.40	84.80	7	5,213	0.13%
2023/09/28	2	84.35	6	84.97	85.50	-4	5,254	-0.08%
2023/09/27	9	85.49	9	84.83	84.50	0	5,384	0.00%
2023/09/26	10	85.71	3	85.73	85.00	7	5,497	0.13%
2023/09/25	15.1	85.13	28	85.90	86.60	-13	5,562	-0.23%
2023/09/22	7	81.93	6	83.13	83.10	1	5,548	0.02%
2023/09/21	23.2	82.98	13	82.19	82.40	10.2	5,594	0.18%
2023/09/20	8.2	84.92	11	84.31	84.40	-2.9	5,673	-0.05%
2023/09/19	3.2	86.43	4.3	86.22	85.60	-1.1	5,754	-0.02%
2023/09/18	4	87.18	9	87.18	86.70	-5	5,810	-0.09%
2023/09/15	6.2	85.90	13	86.12	86.40	-6.8	6,051	-0.11%
2023/09/14	16	86.93	6	87.28	86.90	10	6,173	0.16%
2023/09/13	16	87.16	14	87.23	87.50	2	6,227	0.03%
2023/09/12	23	86.00	50	86.29	86.50	-27	6,296	-0.43%
2023/09/11	23.6	84.95	34	85.31	84.20	-10.4	6,334	-0.16%
2023/09/08	7	84.96	4	85.23	84.70	3	6,557	0.05%
2023/09/07	35	84.51	21	84.91	85.20	14	6,812	0.21%
2023/09/06	20	85.04	6	84.75	84.70	14	7,243	0.19%
2023/09/05	42	85.76	66	86.19	85.60	-24	7,622	-0.31%
2023/09/04	7	82.91	4	83.20	83.20	3	7,568	0.04%
2023/09/01	11	83.68	64	83.28	83.50	-53	7,591	-0.70%
2023/08/31	34	83.96	10.2	84.14	83.70	23.8	7,636	0.31%
2023/08/30	93	82.82	56	83.56	84.40	37	7,680	0.48%
2023/08/29	6	80.62	7	80.56	80.50	-1	7,645	-0.01%
2023/08/28	5	80.62	8	80.44	80.20	-3	7,699	-0.04%
2023/08/25	4	80.75	4	81.15	80.80	0	7,753	0.00%
2023/08/24	12	80.86	23	80.84	80.50	-11	7,854	-0.14%
2023/08/23	8	80.35	9	80.61	80.70	-1	8,037	-0.01%
2023/08/22	18	80.77	15	80.33	80.30	3	8,098	0.04%
2023/08/21	10	80.77	7	80.43	80.20	3	8,153	0.04%
2023/08/18	14.1	80.86	12	80.88	80.30	2.1	8,174	0.03%
2023/08/17	19	79.57	29.1	80.29	81.30	-10.1	8,228	-0.12%
2023/08/16	12.3	77.79	7	78.20	78.20	5.3	8,189	0.06%
2023/08/15	15	78.19	14	78.09	78.40	1	8,194	0.01%
2023/08/14	25.1	78.10	18	77.48	78.50	7.1	8,212	0.09%
2023/08/11	14	80.55	16	80.15	80.20	-2	8,140	-0.02%
2023/08/10	11.3	81.97	8	81.38	81.10	3.3	8,148	0.04%
2023/08/09	32.4	82.17	44	82.48	83.40	-11.6	8,124	-0.14%
2023/08/08	21.3	86.03	4.5	85.74	85.70	16.8	7,979	0.21%
2023/08/07	4	86.58	3	87.07	87.40	1	7,986	0.01%
2023/08/04	9.2	86.44	17	86.41	86.50	-7.8	8,015	-0.10%
2023/08/02	28.1	88.92	25	88.90	87.60	3.1	8,097	0.04%
2023/08/01	24.2	88.73	19	89.08	88.20	5.2	8,007	0.07%
2023/07/31	49.1	89.18	42.5	88.31	88.30	6.6	7,987	0.08%
2023/07/28	16	90.11	9.2	90.19	90.30	6.8	7,921	0.09%
2023/07/27	8.5	90.98	7	91.13	90.80	1.5	7,957	0.02%
2023/07/26	11	93.92	12	94.01	93.60	-1	8,076	-0.01%
2023/07/25	32	93.96	28	94.92	94.20	4	8,096	0.05%
2023/07/24	25.5	94.93	11	94.81	94.00	14.5	8,104	0.18%
2023/07/21	63.2	97.07	26	96.84	96.50	37.2	8,127	0.46%
2023/07/20	47.1	98.58	46	99.02	99.30	1.1	8,221	0.01%
2023/07/19	28	99.29	12	98.31	97.20	16	8,249	0.19%
2023/07/18	49	100.74	48.3	99.99	99.00	0.7	8,411	0.01%
2023/07/17	64	101.59	54	102.18	101.50	10	8,285	0.12%
2023/07/14	19	99.76	21	100.06	99.80	-2	8,170	-0.02%
2023/07/13	22	99.25	27.5	99.07	98.60	-5.5	8,150	-0.07%
2023/07/12	69	101.04	75.4	99.88	98.80	-6.4	8,068	-0.08%
2023/07/11	56.2	100.42	132.7	100.48	101.00	-76.5	7,945	-0.96%	大賣/
2023/07/10	8.2	96.76	12	96.93	96.10	-3.8	7,693	-0.05%
2023/07/07	24	95.40	3	95.50	95.50	21	7,880	0.27%
2023/07/06	27.2	96.99	15	97.21	96.50	12.2	8,073	0.15%
2023/07/05	36.3	98.70	27	99.31	97.60	9.2	8,410	0.11%
2023/07/04	39	98.36	12	98.68	98.10	27	8,317	0.32%
2023/07/03	33	98.64	65.2	98.76	99.00	-32.2	8,269	-0.39%
2023/06/30	8.4	96.84	21	97.05	97.10	-12.6	8,280	-0.15%
2023/06/29	9	96.13	15	97.07	96.60	-6	8,377	-0.07%
2023/06/28	33.3	96.07	2	95.70	95.20	31.3	8,620	0.36%
2023/06/27	38.1	96.80	18.5	97.10	96.10	19.6	8,836	0.22%
2023/06/26	48.3	97.79	27	97.30	97.30	21.3	8,955	0.24%
2023/06/21	74.5	101.34	42.1	101.86	99.00	32.4	9,123	0.36%
2023/06/20	28.1	98.70	52.2	99.15	99.80	-24.1	9,440	-0.26%
2023/06/19	40.1	97.18	20	97.25	97.00	20.1	9,743	0.21%
2023/06/16	43.3	97.80	23	97.49	97.00	20.3	9,932	0.20%
2023/06/15	48.7	99.95	30.2	100.08	99.60	18.5	9,969	0.19%
2023/06/14	45.7	100.20	57.1	100.73	99.50	-11.4	10,122	-0.11%
2023/06/13	42.9	103.74	24	104.08	103.00	18.9	10,142	0.19%
2023/06/12	71	103.63	88.1	103.72	103.00	-17.1	10,296	-0.17%
2023/06/09	33	99.63	100.4	98.88	102.00	-67.4	10,016	-0.67%
2023/06/08	16.5	94.22	10.1	93.82	93.50	6.4	9,936	0.06%
2023/06/07	12.2	94.71	14	95.05	94.70	-1.8	10,232	-0.02%
2023/06/06	28	94.50	18	94.20	94.00	10	10,459	0.10%
2023/06/05	19	95.78	18.2	95.84	96.00	0.8	10,901	0.01%
2023/06/02	24.5	94.41	6	94.22	93.60	18.5	12,184	0.15%
2023/06/01	20.1	95.29	23	94.64	94.60	-2.9	12,289	-0.02%
2023/05/31	22.1	95.48	16.2	95.61	94.60	5.9	12,517	0.05%
2023/05/30	49	95.58	47.1	95.00	94.70	1.9	12,536	0.02%
2023/05/29	54.1	95.24	83.1	94.76	96.20	-29	12,592	-0.23%
2023/05/26	25.2	91.45	13.1	91.13	90.60	12.1	12,507	0.10%
2023/05/25	19.4	92.82	28	91.79	91.50	-8.6	12,538	-0.07%
2023/05/24	36	93.09	41.1	93.17	93.20	-5.1	12,710	-0.04%
2023/05/23	27	93.86	14	93.94	93.60	13	12,835	0.10%
2023/05/22	13.3	92.85	42	93.12	93.80	-28.8	12,875	-0.22%
2023/05/19	47.3	92.34	45	92.48	91.90	2.3	13,267	0.02%
2023/05/18	36.1	93.07	32	93.18	93.00	4.1	13,742	0.03%
2023/05/17	14.7	91.39	17	91.17	91.00	-2.4	13,940	-0.02%
2023/05/16	37.3	90.52	22	90.60	90.00	15.3	13,986	0.11%
2023/05/15	15.2	90.27	10	90.35	90.00	5.2	13,996	0.04%
2023/05/12	6.2	90.98	8	91.24	91.40	-1.8	14,133	-0.01%
2023/05/11	13	91.58	16	92.04	91.10	-3	14,362	-0.02%
2023/05/10	6	92.38	7	92.43	92.20	-1	14,490	-0.01%
2023/05/09	88.1	92.08	65	91.16	91.10	23.1	14,596	0.16%
2023/05/08	22.1	93.78	7	94.01	93.30	15.1	14,581	0.10%
2023/05/05	19.1	93.45	31	93.77	93.10	-11.9	14,675	-0.08%
2023/05/04	34.2	92.49	33	93.06	92.90	1.2	14,904	0.01%
2023/05/03	54.1	93.60	53	93.89	93.00	1.1	15,361	0.01%
2023/05/02	33	94.71	65.1	94.97	95.20	-32.1	15,731	-0.20%
2023/04/28	27.3	92.58	13	92.15	91.70	14.3	16,037	0.09%
2023/04/27	67	92.40	45	92.37	92.10	22	16,013	0.14%
2023/04/26	28.2	91.57	40	91.91	92.50	-11.8	15,945	-0.07%
2023/04/25	55.1	91.73	21	92.71	90.60	34.1	15,842	0.22%
2023/04/24	37.1	93.59	13	93.48	93.00	24.1	15,628	0.15%
2023/04/21	60.1	97.45	52.6	97.90	95.40	7.5	15,461	0.05%
2023/04/20	20.2	101.96	2	102.25	101.00	18.2	15,340	0.12%
2023/04/19	7	102.86	7.1	102.58	102.00	-0.1	15,417	0.00%
2023/04/18	13.1	105.39	12.1	105.74	104.00	1.1	15,439	0.01%
2023/04/17	10	105.30	10	105.60	105.00	0	15,476	0.00%
2023/04/14	27.7	105.31	8.2	104.94	104.00	19.5	15,556	0.13%
2023/04/13	21	107.64	25	107.64	107.00	-4	15,460	-0.03%
2023/04/12	80.1	108.90	38.2	109.17	107.50	41.9	15,398	0.27%
2023/04/11	42.2	109.31	45	109.58	110.00	-2.8	15,199	-0.02%
2023/04/10	57.3	109.59	76.9	109.79	110.00	-19.6	14,998	-0.13%
2023/04/07	5	104.00	6.1	104.33	104.50	-1.1	14,641	-0.01%
2023/04/06	19	103.66	13.6	104.31	104.00	5.4	14,632	0.04%
2023/03/31	23.1	103.96	18	104.22	104.00	5.1	14,613	0.03%
2023/03/30	45.3	103.62	49	103.67	103.50	-3.7	14,560	-0.03%
2023/03/29	58.6	101.64	37	101.42	101.00	21.6	14,503	0.15%
2023/03/28	58.6	105.44	57.1	103.95	104.00	1.5	14,356	0.01%
2023/03/27	51	111.89	39	111.17	110.00	12	14,082	0.09%
2023/03/24	47	113.01	160.3	112.89	112.00	-113.3	13,971	-0.81%	大賣/鉅額交易
2023/03/23	310	112.45	179	113.11	112.00	131	13,799	0.95%	大買/大賣/鉅額交易
2023/03/22	53	110.07	102.4	110.79	115.50	-49.4	13,314	-0.37%	大賣/
2023/03/21	53.2	108.04	40.5	106.45	105.00	12.7	12,926	0.10%
2023/03/20	28	106.77	30.3	107.17	108.00	-2.3	12,746	-0.02%
2023/03/17	38.5	105.15	43	105.62	106.50	-4.6	12,745	-0.04%
2023/03/16	62.2	103.68	64	102.94	103.00	-1.8	12,593	-0.01%
2023/03/15	76.3	108.88	60.4	108.80	107.00	15.8	12,521	0.13%
2023/03/14	26	105.19	27	104.87	104.50	-1	12,311	-0.01%
2023/03/13	68.2	104.67	67.1	104.42	106.50	1.2	12,340	0.01%
2023/03/10	60.6	105.60	42.2	105.30	103.50	18.4	12,328	0.15%
2023/03/09	28.2	109.45	29.1	109.53	110.00	-0.9	12,477	-0.01%
2023/03/08	112.1	111.10	128.5	110.51	111.50	-16.4	12,469	-0.13%	大買/大賣/
2023/03/07	230	108.71	259.5	108.96	109.00	-29.5	12,413	-0.24%	大買/大賣/
2023/03/06	2	99.80	33	102.40	103.50	-31	11,838	-0.26%
2023/03/03	45	94.35	50	94.27	94.40	-5	12,404	-0.04%
2023/03/02	9	91.44	9	91.59	91.70	0	12,570	0.00%
2023/03/01	62	92.76	31	92.98	91.80	31	12,851	0.24%
2023/02/24	14	93.57	15.2	93.63	93.60	-1.2	12,882	-0.01%
2023/02/23	16.1	92.27	21	92.42	92.20	-4.9	12,880	-0.04%
2023/02/22	35	91.17	41	91.53	90.90	-6	12,988	-0.05%
2023/02/21	28.1	95.21	27	95.37	94.50	1.1	12,897	0.01%
2023/02/20	25	94.78	29.8	94.98	94.60	-4.8	12,891	-0.04%
2023/02/17	88	94.46	101	94.49	95.00	-13	12,912	-0.10%	大賣/
2023/02/16	121	93.27	190.2	92.60	94.60	-69.2	12,624	-0.55%	大買/大賣/
2023/02/15	109.1	89.27	63.6	89.37	88.00	45.5	12,386	0.37%	大買/
2023/02/14	23.1	88.53	24	87.85	87.50	-0.9	12,368	-0.01%
2023/02/13	46	89.38	25	88.79	88.60	21	12,443	0.17%
2023/02/10	70	90.69	52.3	90.04	89.10	17.7	12,553	0.14%
2023/02/09	48.2	90.65	64.3	91.14	90.90	-16.1	12,514	-0.13%
2023/02/08	65.1	90.36	73	90.81	90.70	-7.9	12,414	-0.06%
2023/02/07	39.4	89.14	57.2	89.84	90.50	-17.9	12,392	-0.14%
2023/02/06	52.1	88.36	46	88.53	88.10	6.1	12,440	0.05%
2023/02/03	36.3	89.45	25	89.84	89.10	11.3	12,639	0.09%
2023/02/02	82	89.34	76.3	89.87	89.50	5.7	12,692	0.04%
2023/02/01	75	89.23	115.2	89.71	90.30	-40.2	12,632	-0.32%	大賣/
2023/01/31	82	86.92	126.2	87.38	88.30	-44.2	12,403	-0.36%	大賣/
2023/01/30	59	84.71	184	84.78	85.30	-125	12,178	-1.03%	大賣/鉅額交易
2023/01/17	7	79.31	32	79.38	79.30	-25	11,917	-0.21%
2023/01/16	6	78.35	20	78.58	78.80	-14	12,212	-0.11%
2023/01/13	19	78.23	10.1	78.46	77.50	8.9	12,565	0.07%
2023/01/12	16	78.74	6	78.88	77.80	10	12,770	0.08%
2023/01/11	23	78.79	22	78.85	78.80	1	12,869	0.01%
2023/01/10	41	79.42	52	79.43	79.00	-11	13,023	-0.08%
2023/01/09	6	79.28	67	79.31	80.00	-61	13,135	-0.46%
2023/01/06	11.3	77.69	25	77.80	77.80	-13.7	13,281	-0.10%
2023/01/05	30.1	77.58	30	77.46	76.70	0.1	13,519	0.00%
2023/01/04	46.1	77.59	37	78.05	77.00	9.1	13,624	0.07%
2023/01/03	5	75.30	6	75.33	75.30	-1	13,703	-0.01%
2022/12/30	8	74.81	1	74.20	74.20	7	14,126	0.05%
2022/12/29	17	73.46	19	74.13	74.60	-2	14,889	-0.01%
2022/12/28	12	74.19	8	74.40	73.70	4	15,868	0.03%
2022/12/27	9	75.63	11	75.62	75.50	-2	16,054	-0.01%
2022/12/26	9	75.29	2	75.35	74.70	7	16,268	0.04%
2022/12/23	3	74.43	5.3	74.72	75.30	-2.3	16,481	-0.01%
2022/12/22	3	75.17	5	75.30	75.30	-2	16,613	-0.01%
2022/12/21	23	74.96	10	74.43	74.20	13	16,826	0.08%
2022/12/20	31	76.06	38.1	75.99	74.50	-7.1	16,913	-0.04%
2022/12/19	15.2	77.85	15.6	77.88	77.90	-0.4	17,031	0.00%
2022/12/16	42.1	79.39	28.4	79.15	79.00	13.7	17,151	0.08%
2022/12/15	31	80.91	25	81.22	81.40	6	17,209	0.03%
2022/12/14	24	79.85	47	80.13	80.60	-23	17,370	-0.13%
2022/12/13	63.1	79.16	50	79.19	78.70	13.1	17,508	0.07%
2022/12/12	81	79.88	52	80.18	79.50	29	17,637	0.16%
2022/12/09	84	80.75	43	79.94	79.80	41	17,789	0.23%
2022/12/08	92	81.31	111	81.39	81.90	-19	17,970	-0.11%	大賣/
2022/12/07	99.1	80.42	98.1	80.63	79.80	1	18,154	0.01%
2022/12/06	97.2	81.72	140.2	81.80	81.40	-43	18,155	-0.24%	大賣/
2022/12/05	96	83.81	69	83.60	83.50	27	18,273	0.15%
2022/12/02	63.2	85.48	45	85.40	84.60	18.2	18,370	0.10%
2022/12/01	63.6	84.73	118	84.65	84.60	-54.4	18,456	-0.29%	大賣/
2022/11/30	50	82.24	77.3	82.63	82.60	-27.3	18,425	-0.15%
2022/11/29	186.1	82.16	152.4	81.76	81.20	33.7	18,659	0.18%	大買/大賣/
2022/11/28	269.1	81.83	236	82.24	82.20	33.1	18,821	0.18%	大買/大賣/
2022/11/25	195.4	79.27	299.6	79.22	80.50	-104.2	18,450	-0.56%	大買/大賣/鉅額交易
2022/11/24	91	73.99	143.1	74.39	76.30	-52.1	18,061	-0.29%	大賣/
2022/11/23	122.9	74.15	59	73.69	73.00	63.9	17,997	0.36%	大買/
2022/11/22	111	76.69	76	77.37	76.00	35	17,967	0.19%	大買/
2022/11/21	64	78.94	39	78.51	78.30	25	18,649	0.13%
2022/11/18	53	78.61	29	78.81	77.10	24	19,544	0.12%
2022/11/17	42	77.89	46	77.71	78.40	-4	19,617	-0.02%
2022/11/16	90	77.11	78	77.38	77.00	12	19,635	0.06%
2022/11/15	55	76.79	58.1	77.30	77.00	-3.1	19,744	-0.02%
2022/11/14	26	75.94	32	76.42	77.20	-6	19,968	-0.03%
2022/11/11	83	77.08	101	77.75	75.20	-18	19,955	-0.09%	大賣/
2022/11/10	97	76.31	84	76.67	75.70	13	19,829	0.07%
2022/11/09	91	78.01	75	77.95	78.10	16	19,936	0.08%
2022/11/08	33	77.96	24	78.13	76.50	9	19,924	0.05%
2022/11/07	26	77.52	23	77.87	77.50	3	19,859	0.02%
2022/11/04	56	77.21	87	76.99	77.60	-31	19,985	-0.16%
2022/11/03	52	76.93	47	76.98	77.20	5	20,068	0.02%
2022/11/02	96	76.26	99	76.46	76.40	-3	20,064	-0.01%
2022/11/01	70	76.20	62	75.77	75.00	8	19,958	0.04%
2022/10/31	76	75.07	87	74.98	75.00	-11	19,861	-0.06%
2022/10/28	85	74.26	78	74.38	74.40	7	20,090	0.03%
2022/10/27	94	72.55	113	72.13	74.20	-19	20,228	-0.09%	大賣/
2022/10/26	65	70.23	60	70.60	69.60	5	20,115	0.02%
2022/10/25	125	72.66	121	73.13	71.50	4	19,950	0.02%	大買/大賣/
2022/10/24	67	74.61	57	74.46	73.60	10	19,839	0.05%
2022/10/21	143	72.22	148.6	72.16	72.20	-5.6	19,616	-0.03%	大買/大賣/
2022/10/20	65	69.05	75.6	69.97	70.60	-10.6	19,332	-0.05%
2022/10/19	66.5	70.51	64	71.03	70.00	2.5	19,185	0.01%
2022/10/18	128	71.32	122	71.02	70.70	6	19,100	0.03%	大買/大賣/
2022/10/17	75.6	71.20	52	71.20	72.00	23.6	19,008	0.12%
2022/10/14	66.4	74.33	72.2	74.30	74.00	-5.8	18,966	-0.03%
2022/10/13	77.1	72.19	55	71.73	69.70	22.1	18,974	0.12%
2022/10/12	40	74.37	51	74.69	75.00	-11	18,989	-0.06%
2022/10/11	52.1	74.16	60.1	73.53	73.40	-8	18,950	-0.04%
2022/10/07	143.4	75.49	152	75.44	75.40	-8.6	18,894	-0.05%	大買/大賣/
2022/10/06	159.8	74.29	158	74.64	76.80	1.8	18,693	0.01%	大買/大賣/
2022/10/05	226.2	77.23	126.3	77.09	74.30	99.9	18,224	0.55%	大買/大賣/
2022/10/04	96	82.80	82	82.72	82.50	14	17,473	0.08%
2022/10/03	84	82.33	64.5	82.31	81.20	19.5	17,672	0.11%
2022/09/30	44	79.47	54	80.83	83.00	-10	17,865	-0.06%
2022/09/29	51	80.13	41	80.36	79.60	10	17,877	0.06%
2022/09/28	64.1	80.21	59	79.19	77.50	5.1	17,890	0.03%
2022/09/27	37	81.20	24	81.09	82.50	13	17,924	0.07%
2022/09/26	57.1	82.33	50	80.82	80.00	7.1	18,114	0.04%
2022/09/23	63.1	87.17	30	87.48	86.00	33.1	18,363	0.18%
2022/09/22	74	87.36	69	87.35	88.50	5	18,579	0.03%
2022/09/21	65	88.29	38.2	88.55	86.60	26.8	18,863	0.14%
2022/09/20	46	88.83	65	88.82	89.50	-19	18,796	-0.10%
2022/09/19	40	86.92	45.1	86.62	87.40	-5	18,821	-0.03%
2022/09/16	39.4	86.12	18	85.33	84.80	21.4	18,763	0.11%
2022/09/15	75.3	90.10	54.1	90.32	87.90	21.2	18,640	0.11%
2022/09/14	110	88.06	86.5	88.17	89.70	23.6	18,407	0.13%	大買/
2022/09/13	29	89.25	48	89.44	88.30	-19	18,264	-0.10%
2022/09/12	79.1	90.02	56.2	90.38	89.50	22.9	18,246	0.13%
2022/09/08	107	89.55	137	89.79	91.00	-30	18,134	-0.17%	大買/大賣/
2022/09/07	122	88.56	104	88.69	87.50	18	18,053	0.10%	大買/大賣/
2022/09/06	103	91.33	88.1	91.59	91.60	14.9	17,892	0.08%	大買/
2022/09/05	83	96.48	95.1	96.13	94.50	-12.1	17,786	-0.07%
2022/09/02	109.2	95.24	134.1	94.75	95.30	-24.9	17,609	-0.14%	大買/大賣/
2022/09/01	81.2	92.89	88	92.96	91.70	-6.8	17,213	-0.04%
2022/08/31	79	94.26	63.4	94.05	95.50	15.7	17,043	0.09%
2022/08/30	77.2	92.90	79	93.08	92.50	-1.8	17,097	-0.01%
2022/08/29	88.2	91.74	72	91.23	90.90	16.2	17,066	0.09%
2022/08/26	237	92.50	340.9	93.31	95.50	-103.8	17,160	-0.61%	大買/大賣/鉅額交易
2022/08/25	115.5	90.16	226.9	90.63	89.70	-111.4	16,701	-0.67%	大買/大賣/鉅額交易
2022/08/24	92	84.87	83.5	84.54	84.40	8.5	15,928	0.05%
2022/08/23	60	87.20	47	87.52	87.10	13	15,808	0.08%
2022/08/22	71	87.95	85	88.03	88.00	-14	15,853	-0.09%
2022/08/19	79	86.63	100.4	86.63	86.70	-21.4	15,739	-0.14%
2022/08/18	47	83.14	51	83.74	84.30	-4	15,621	-0.03%
2022/08/17	38	83.55	24.1	83.84	82.30	13.9	15,682	0.09%
2022/08/16	63	84.10	123	83.83	84.30	-60	15,606	-0.38%	大賣/
2022/08/15	14.2	81.72	27	81.44	81.70	-12.8	15,326	-0.08%
2022/08/12	23.1	80.55	53.2	80.61	80.80	-30.1	15,375	-0.20%
2022/08/11	74.1	80.46	47	80.31	80.20	27.1	15,485	0.17%
2022/08/10	73.4	79.75	71.3	80.02	80.50	2.1	15,481	0.01%
2022/08/09	51.4	77.72	109	77.99	78.40	-57.6	15,537	-0.37%	大賣/
2022/08/08	71	75.83	45.2	75.45	76.50	25.8	15,929	0.16%
2022/08/05	105	74.85	93	74.99	75.30	12	16,352	0.07%	大買/
2022/08/04	152.2	72.21	162	70.92	74.50	-9.8	16,567	-0.06%	大買/大賣/
2022/08/03	83.3	73.36	31	72.35	70.60	52.3	16,597	0.32%
2022/08/02	65.2	78.23	30	77.35	77.50	35.2	16,489	0.21%
2022/08/01	39	80.56	21	80.73	80.80	18	16,489	0.11%
2022/07/29	26.2	79.77	57.3	80.04	80.50	-31.1	16,575	-0.19%
2022/07/28	29	78.65	22	78.72	77.80	7	17,244	0.04%
2022/07/27	13	80.16	48.6	80.56	80.50	-35.6	17,397	-0.20%
2022/07/26	11.1	80.41	29	81.20	80.10	-17.9	17,464	-0.10%
2022/07/25	17.1	81.42	9	81.39	81.20	8.1	17,446	0.05%
2022/07/22	52.1	81.53	50	81.38	81.00	2.1	17,530	0.01%
2022/07/21	66.1	80.33	73	80.91	81.40	-7	17,547	-0.04%
2022/07/20	54	80.63	59	80.55	80.40	-5	17,436	-0.03%
2022/07/19	84	78.83	120	78.64	78.30	-36	17,307	-0.21%	大賣/
2022/07/18	88	75.78	69.8	75.91	76.50	18.2	17,109	0.11%
2022/07/15	79	75.38	60	75.73	75.70	19	17,313	0.11%
2022/07/14	53	74.14	68	74.54	75.50	-15	17,370	-0.09%
2022/07/13	45	74.08	38.5	74.02	72.90	6.6	17,232	0.04%
2022/07/12	50	70.88	54	71.08	71.50	-4	17,024	-0.02%
2022/07/11	69.1	72.35	70	72.40	72.10	-0.9	17,029	-0.01%
2022/07/08	55	68.75	86	68.86	70.90	-31	16,858	-0.18%
2022/07/07	24	62.78	31	63.50	64.50	-7	16,588	-0.04%
2022/07/06	57.1	62.30	48	61.35	60.90	9.1	16,532	0.05%
2022/07/05	62	63.17	56	63.84	64.70	6	16,582	0.04%
2022/07/04	180.2	62.01	170	62.27	62.00	10.2	16,523	0.06%	大買/大賣/
2022/07/01	115.2	65.88	119	66.58	64.10	-3.8	16,602	-0.02%	大買/大賣/
2022/06/30	47.1	72.60	47.1	73.63	71.10	0	16,349	0.00%
2022/06/29	136.2	79.45	107	79.20	78.90	29.2	16,293	0.18%	大買/大賣/
2022/06/28	56	85.09	19	84.37	84.20	37	16,494	0.22%
2022/06/27	32.5	85.69	90.2	85.20	86.00	-57.7	17,864	-0.32%
2022/06/24	13	81.78	42.3	82.35	82.30	-29.3	18,257	-0.16%
2022/06/23	20	79.81	21	80.34	80.80	-1	18,721	-0.01%
2022/06/22	22.3	80.35	13.1	79.96	79.60	9.3	19,474	0.05%
2022/06/21	17.1	80.63	80.6	80.58	82.80	-63.6	19,674	-0.32%
2022/06/20	64.6	80.78	47	79.86	78.80	17.6	19,738	0.09%
2022/06/17	25	81.61	27.2	81.79	83.00	-2.2	19,699	-0.01%
2022/06/16	122.2	82.85	37	86.11	81.10	85.2	19,870	0.43%	大買/
2022/06/15	70.3	86.63	44.2	87.07	85.10	26.1	20,269	0.13%
2022/06/14	100.1	86.37	75.4	86.32	87.10	24.7	20,458	0.12%
2022/06/13	125.3	87.90	138	88.52	87.30	-12.7	20,206	-0.06%	大買/大賣/
2022/06/10	45.8	87.24	94	87.89	88.50	-48.2	19,935	-0.24%
2022/06/09	45	87.57	74	87.65	87.30	-29	19,737	-0.15%
2022/06/08	106.6	87.78	90.4	87.70	86.50	16.2	19,504	0.08%	大買/
2022/06/07	76.2	87.21	115.8	87.42	87.90	-39.6	19,104	-0.21%	大賣/
2022/06/06	112.3	86.23	73	85.72	85.70	39.3	18,765	0.21%	大買/
2022/06/02	65	86.35	160.9	86.68	86.10	-95.9	18,378	-0.52%	大賣/
2022/06/01	82	85.25	69.3	84.75	83.80	12.7	17,994	0.07%
2022/05/31	42	82.92	52	83.26	83.50	-10	17,767	-0.06%
2022/05/30	36	81.67	36	81.76	82.50	0	17,644	0.00%
2022/05/27	18	78.92	19	78.59	78.70	-1	17,448	-0.01%
2022/05/26	41.5	79.61	32	79.17	78.00	9.5	17,330	0.05%
2022/05/25	28.4	80.82	19	81.23	81.70	9.4	17,091	0.05%
2022/05/24	26	82.65	12	81.43	81.00	14	16,961	0.08%
2022/05/23	12	84.09	5	83.54	83.00	7	16,866	0.04%
2022/05/20	15	83.92	24.3	83.77	84.00	-9.3	16,821	-0.06%
2022/05/19	42	82.09	41	81.88	83.50	1	16,806	0.01%
2022/05/18	33.2	85.16	56	84.70	84.20	-22.8	16,616	-0.14%
2022/05/17	89.3	86.04	46	85.82	86.20	43.3	16,414	0.26%
2022/05/16	198.2	88.34	208.1	86.31	85.00	-9.9	16,157	-0.06%	大買/大賣/
2022/05/13	57	84.91	82	86.00	87.30	-25	15,645	-0.16%
2022/05/12	88.3	84.62	117	83.75	80.40	-28.7	15,209	-0.19%	大賣/
2022/05/11	104	85.54	109	85.60	85.30	-5	14,870	-0.03%	大買/大賣/
2022/05/10	25	82.76	43	82.67	85.20	-18	14,480	-0.12%
2022/05/09	15	81.54	18	81.51	81.10	-3	14,362	-0.02%
2022/05/06	28.5	82.19	22	81.98	82.00	6.5	14,360	0.05%
2022/05/05	166	87.41	217.7	87.37	85.10	-51.7	14,232	-0.36%	大買/大賣/
2022/05/04	42	82.84	49.6	83.20	84.80	-7.6	13,475	-0.06%
2022/05/03	42	80.71	52	80.84	80.70	-10	13,252	-0.08%
2022/04/29	13.4	78.80	5.4	78.92	77.50	8	13,126	0.06%
2022/04/28	15.4	78.22	10	78.13	77.30	5.4	13,094	0.04%
2022/04/27	15.1	77.50	17	77.60	80.30	-2	12,991	-0.02%
2022/04/26	24.1	80.19	9	80.20	80.00	15.1	12,879	0.12%
2022/04/25	20	79.70	20	79.53	79.00	0	12,807	0.00%
2022/04/22	24.2	84.69	18	84.42	83.40	6.2	12,705	0.05%
2022/04/21	198.1	86.48	98	85.54	84.20	100.1	12,629	0.79%	大買/
2022/04/20	86	83.35	38.2	83.73	84.70	47.8	12,311	0.39%
2022/04/19	37	81.74	38.1	81.76	80.60	-1.1	12,139	-0.01%
2022/04/18	19.1	80.15	12	79.58	80.10	7.1	12,088	0.06%
2022/04/15	85	80.38	69	79.63	79.10	16	12,056	0.13%
2022/04/14	67	82.54	73	82.38	83.00	-6	11,981	-0.05%
2022/04/13	22	78.95	26	79.05	79.90	-4	11,840	-0.03%
2022/04/12	29	79.54	39	80.29	79.40	-10	11,767	-0.08%
2022/04/11	52.2	80.77	52.3	80.10	79.20	-0.1	11,731	0.00%
2022/04/08	50.2	82.55	29.3	82.62	83.00	20.9	11,552	0.18%
2022/04/07	88	85.76	91.3	84.49	81.30	-3.3	11,354	-0.03%
2022/04/06	46	85.62	31	86.27	87.00	15	10,952	0.14%
2022/04/01	36.2	85.62	43	85.66	87.40	-6.8	10,763	-0.06%
2022/03/31	182.4	87.06	299	87.02	86.50	-116.6	10,500	-1.11%	大買/大賣/鉅額交易
2022/03/30	494.4	90.28	426.7	89.55	85.10	67.7	10,152	0.67%	大買/大賣/
2022/03/29	176.3	88.39	167.6	88.14	86.90	8.7	8,872	0.10%	大買/大賣/
2022/03/28	166.3	85.95	145.2	86.61	88.00	21.1	8,344	0.25%	大買/大賣/
2022/03/25	202	85.52	216.4	85.02	85.00	-14.4	8,081	-0.18%	大買/大賣/
2022/03/24	32.4	81.31	47	81.83	82.70	-14.6	7,595	-0.19%
2022/03/23	39	80.36	82	80.64	80.20	-43	7,494	-0.57%
2022/03/22	27	79.63	46.5	79.77	80.10	-19.5	7,369	-0.26%
2022/03/21	97	81.07	57	80.49	80.40	40	7,280	0.55%
2022/03/18	188.1	79.10	153.9	78.71	81.00	34.2	6,995	0.49%	大買/大賣/
2022/03/17	20	75.45	104.8	76.58	77.50	-84.8	6,435	-1.32%	大賣/
2022/03/16	42.1	72.19	80	70.75	70.50	-37.9	6,070	-0.62%
2022/03/15	3	71.07	13	70.71	69.80	-10	6,006	-0.17%
2022/03/14	1	70.10	9	71.20	71.60	-8	6,020	-0.13%
2022/03/11	2	69.75	2	69.95	70.00	0	6,127	0.00%
2022/03/10	2	69.15	6	69.28	69.80	-4	6,206	-0.06%
2022/03/09	2	66.65	5	66.80	67.30	-3	6,373	-0.05%
2022/03/08	15	66.70	10.3	67.40	66.10	4.8	6,511	0.07%
2022/03/07	11.2	68.39	6	67.82	68.00	5.2	6,584	0.08%
2022/03/04	4	71.48	3	71.57	71.00	1	6,692	0.01%
2022/03/03	5	71.74	9	71.91	71.80	-4	6,869	-0.06%
2022/03/02	0	0.00	4	70.40	70.80	-4	6,995	-0.06%
2022/03/01	6	69.30	6	69.78	70.00	0	7,070	0.00%
2022/02/25	3	68.03	6	68.23	67.90	-3	7,184	-0.04%
2022/02/24	14.1	68.28	7.2	67.23	67.30	6.9	7,353	0.09%
2022/02/23	10	70.00	7	70.01	70.30	3	7,489	0.04%
2022/02/22	33.5	69.48	21	70.55	69.60	12.5	8,067	0.15%
2022/02/21	75.7	74.07	34	72.62	72.00	41.7	8,202	0.51%
2022/02/18	20	74.85	12	74.94	74.90	8	8,234	0.10%
2022/02/17	3	74.93	4	75.08	75.00	-1	8,506	-0.01%
2022/02/16	6	74.58	10	74.89	74.20	-4	8,716	-0.05%
2022/02/15	18.1	74.33	27	74.01	73.50	-8.9	8,962	-0.10%
2022/02/14	29	74.62	11	74.62	73.70	18	9,171	0.20%
2022/02/11	18	74.83	6.1	75.20	74.60	11.9	9,339	0.13%
2022/02/10	6	74.72	17	74.73	74.10	-11	9,646	-0.11%
2022/02/09	12	74.16	19.1	74.49	74.90	-7	10,150	-0.07%
2022/02/08	35	72.17	33	72.68	73.10	2	10,373	0.02%
2022/02/07	3	67.71	6	68.28	69.50	-3	10,794	-0.03%
2022/01/26	11	67.42	22	67.72	67.50	-11	11,651	-0.09%
2022/01/25	10	68.78	12.3	68.86	67.40	-2.3	13,250	-0.02%
2022/01/24	4.1	68.33	12	68.95	69.60	-7.9	13,889	-0.06%
2022/01/21	9.2	69.37	14	69.35	68.80	-4.8	14,547	-0.03%
2022/01/20	6	70.72	2	70.55	71.70	4	14,836	0.03%
2022/01/19	3	69.97	2.2	69.80	70.40	0.9	15,228	0.01%
2022/01/18	1	70.70	13	70.89	70.60	-12	15,712	-0.08%
2022/01/17	6	69.13	9.1	69.74	70.50	-3.1	16,133	-0.02%
2022/01/14	8.2	67.07	9.5	67.32	68.80	-1.3	16,872	-0.01%
2022/01/13	12.5	68.02	1	68.00	67.80	11.5	18,004	0.06%
2022/01/12	6.4	68.75	27	68.90	69.30	-20.7	18,680	-0.11%
2022/01/11	17.6	69.62	13	69.47	69.30	4.6	19,714	0.02%
2022/01/10	10.2	70.94	2	70.65	71.00	8.2	20,336	0.04%
2022/01/07	46.1	72.07	17	71.93	70.90	29.1	20,476	0.14%
2022/01/06	27.1	75.24	77	75.80	75.10	-49.9	20,452	-0.24%
2022/01/05	28.1	78.42	13	77.85	77.40	15.1	20,554	0.07%
2022/01/04	25	80.50	13	80.85	79.80	12	20,676	0.06%
2022/01/03	11.5	79.26	9	79.44	79.40	2.5	20,793	0.01%
2021/12/30	11	78.51	9	78.86	78.60	2	20,844	0.01%
2021/12/29	3.2	78.07	2.3	78.46	78.20	0.9	20,889	0.00%
2021/12/28	47	78.98	8	78.94	78.40	39	20,964	0.19%
2021/12/27	14.6	78.54	8	78.83	78.30	6.6	21,037	0.03%
2021/12/24	53.9	80.39	31.1	80.64	78.90	22.7	21,060	0.11%
2021/12/23	99	81.34	110	81.92	81.90	-11	20,859	-0.05%	大賣/
2021/12/22	45	81.37	35.1	81.16	80.10	10	20,690	0.05%
2021/12/21	56	81.37	52.6	81.49	80.50	3.4	20,637	0.02%
2021/12/20	73.1	81.06	53.5	81.08	81.20	19.6	20,361	0.10%
2021/12/17	30.5	78.30	14	78.09	79.10	16.5	20,033	0.08%
2021/12/16	1	76.30	9	76.44	76.80	-8	19,849	-0.04%
2021/12/15	5	74.84	12	75.06	74.70	-7	19,824	-0.04%
2021/12/14	13.6	75.34	14	74.87	74.30	-0.5	19,865	0.00%
2021/12/13	7	77.77	4	77.73	77.60	3	19,910	0.02%
2021/12/10	1	76.70	8	75.96	76.80	-7	19,926	-0.04%
2021/12/09	8.2	76.34	26.2	76.16	76.10	-18	19,940	-0.09%
2021/12/08	12	77.03	29	77.03	76.90	-17	20,136	-0.08%
2021/12/07	32.2	77.60	18	77.32	76.10	14.2	20,292	0.07%
2021/12/06	19.1	77.50	32.2	78.04	78.30	-13.1	20,271	-0.06%
2021/12/03	19.1	77.68	24	77.31	77.50	-4.9	20,361	-0.02%
2021/12/02	20	75.58	11	76.06	75.00	9	20,358	0.04%
2021/12/01	13	76.75	26	76.88	76.90	-13	20,366	-0.06%
2021/11/30	36.5	78.48	28	78.58	77.30	8.5	20,478	0.04%
2021/11/29	67.5	75.49	73	76.87	77.60	-5.5	20,598	-0.03%
2021/11/26	33.2	76.31	30	76.52	76.50	3.2	20,615	0.02%
2021/11/25	20.4	79.59	34	79.06	78.30	-13.6	20,637	-0.07%
2021/11/24	27.1	78.90	33	78.62	78.90	-5.9	20,597	-0.03%
2021/11/23	65	80.93	73	80.36	78.80	-8	20,591	-0.04%
2021/11/22	60	82.17	39	81.34	81.20	21	20,602	0.10%
2021/11/19	132.4	82.95	123.1	83.05	82.80	9.4	20,706	0.05%	大買/大賣/
2021/11/18	83	81.36	46	80.85	80.90	37	20,386	0.18%
2021/11/17	24	80.72	42.5	80.32	80.00	-18.5	20,482	-0.09%
2021/11/16	67.1	80.04	130.1	79.77	78.00	-63	20,495	-0.31%	大賣/
2021/11/15	49	82.04	53	81.67	81.10	-4	20,416	-0.02%
2021/11/12	76	83.24	44	82.87	82.70	32	20,441	0.16%
2021/11/11	33.1	81.70	45.1	81.82	81.30	-12	20,341	-0.06%
2021/11/10	50.5	80.01	31	79.82	81.10	19.5	20,252	0.10%
2021/11/09	59.3	80.29	118.2	80.11	79.90	-59	20,149	-0.29%	大賣/
2021/11/08	103.6	83.08	164.2	81.57	80.20	-60.6	19,853	-0.31%	大買/大賣/
2021/11/05	53.4	86.84	51	87.16	88.10	2.4	19,486	0.01%
2021/11/04	116.7	87.42	101	87.41	85.90	15.7	19,319	0.08%	大買/大賣/
2021/11/03	143.2	86.39	133.2	86.20	88.00	10	18,964	0.05%	大買/大賣/
2021/11/02	361.5	90.08	214	88.22	85.30	147.4	18,323	0.80%	大買/大賣/鉅額交易
2021/11/01	119	86.89	130.9	87.81	89.30	-11.9	16,847	-0.07%	大買/大賣/
2021/10/29	128.7	82.58	151.3	82.49	81.20	-22.6	16,846	-0.13%	大買/大賣/
2021/10/28	73	80.67	75	80.80	79.80	-2	16,505	-0.01%
2021/10/27	79.1	79.75	105.2	79.86	80.90	-26.1	16,351	-0.16%	大賣/
2021/10/26	144.2	81.01	163	79.59	77.70	-18.8	16,176	-0.12%	大買/大賣/
2021/10/25	144.4	79.97	137.2	80.29	79.70	7.2	15,891	0.05%	大買/大賣/
2021/10/22	319	78.94	303.5	78.95	78.80	15.5	15,795	0.10%	大買/大賣/
2021/10/21	392.6	78.65	342.8	78.75	78.80	49.7	15,412	0.32%	大買/大賣/
2021/10/20	188	75.23	167	75.39	75.40	21	14,730	0.14%	大買/大賣/
2021/10/19	311.3	74.25	219	74.06	75.00	92.3	14,747	0.63%	大買/大賣/
2021/10/18	104	69.35	130	69.32	70.70	-26	14,411	-0.18%	大買/大賣/
2021/10/15	58	64.76	74	65.33	65.80	-16	14,578	-0.11%
2021/10/14	13	62.13	39	62.62	63.50	-26	15,815	-0.16%
2021/10/13	42	62.21	13	63.03	60.20	29	16,257	0.18%
2021/10/12	79	65.51	87	65.81	65.50	-8	16,739	-0.05%
2021/10/08	58	65.11	45	64.84	65.00	13	17,376	0.07%
2021/10/07	21	62.88	25.4	62.60	63.50	-4.4	17,904	-0.02%
2021/10/06	3.4	59.92	6	60.58	59.20	-2.6	18,922	-0.01%
2021/10/05	14	58.80	19	60.05	60.30	-5	19,696	-0.03%
2021/10/04	12	58.28	11	58.80	57.30	1	20,454	0.00%
2021/10/01	17	61.66	3	61.93	60.90	14	21,353	0.07%
2021/09/30	7	63.04	12	63.74	64.80	-5	22,208	-0.02%
2021/09/29	8.2	61.76	4	62.03	61.00	4.2	22,995	0.02%
2021/09/28	13	64.78	5.2	63.88	63.80	7.8	23,337	0.03%
2021/09/27	2	65.55	6.3	65.75	65.50	-4.3	23,859	-0.02%
2021/09/24	5	65.14	6	65.38	65.00	-1	24,182	0.00%
2021/09/23	10	64.25	10	63.96	64.50	0	24,686	0.00%
2021/09/22	20	63.37	2	63.15	63.20	18	25,138	0.07%
2021/09/17	11	64.37	9	63.81	65.40	2	25,646	0.01%
2021/09/16	7	63.94	5	64.06	64.00	2	26,363	0.01%
2021/09/15	35	65.65	81	64.88	64.60	-46	26,693	-0.17%
2021/09/14	46	67.13	4	66.75	66.70	42	26,858	0.16%
2021/09/13	33	67.43	30	67.59	66.80	3	26,968	0.01%
2021/09/10	16.1	65.87	19	65.62	66.00	-2.9	26,885	-0.01%
2021/09/09	28	65.26	30	66.11	67.00	-2	26,926	-0.01%
2021/09/08	56	66.13	46	64.41	63.90	10	26,890	0.04%
2021/09/07	15	66.83	35.1	66.57	68.00	-20.1	26,801	-0.07%
2021/09/06	12	67.96	12.6	67.62	67.10	-0.6	26,727	0.00%
2021/09/03	25.1	69.21	20.1	69.73	69.40	5	26,587	0.02%
2021/09/02	96.3	70.82	82	70.26	69.00	14.3	26,369	0.05%
2021/09/01	24.1	72.49	14	72.86	72.20	10.1	26,128	0.04%
2021/08/31	16.1	73.94	13	72.88	73.80	3.1	25,922	0.01%
2021/08/30	11	75.40	5	75.20	75.40	6	25,744	0.02%
2021/08/27	7.2	74.39	22	74.90	75.00	-14.8	25,699	-0.06%
2021/08/26	62.7	77.21	70	77.67	75.50	-7.3	25,587	-0.03%
2021/08/25	124.4	78.61	99	78.69	77.70	25.4	25,447	0.10%	大買/
2021/08/24	79	79.43	63	79.43	76.80	16	25,198	0.06%
2021/08/23	108	78.23	88.1	78.36	80.70	19.9	24,957	0.08%	大買/
2021/08/20	28.1	74.26	37	74.36	74.30	-8.9	24,687	-0.04%
2021/08/19	31	73.10	26	73.32	70.00	5	24,490	0.02%
2021/08/18	33	71.84	52	70.61	74.10	-19	24,286	-0.08%
2021/08/17	20.3	71.83	17	70.49	69.00	3.3	24,074	0.01%
2021/08/16	22	72.74	22	73.20	74.00	0	23,924	0.00%
2021/08/13	26	75.58	16	76.38	73.40	10	23,792	0.04%
2021/08/12	12	76.63	16	76.76	76.60	-4	23,655	-0.02%
2021/08/11	36	77.18	31	76.32	75.50	5	23,623	0.02%
2021/08/10	36.1	78.09	53	78.08	77.80	-17	23,485	-0.07%
2021/08/09	39.3	80.79	45	81.50	79.20	-5.7	23,359	-0.02%
2021/08/06	33	85.07	26	85.01	84.70	7	23,156	0.03%
2021/08/05	39	83.81	38	83.78	83.40	1	22,945	0.00%
2021/08/04	121	86.80	97	86.49	85.00	24	22,875	0.10%	大買/
2021/08/03	43	84.23	87.7	84.02	85.30	-44.7	22,243	-0.20%
2021/08/02	76	80.27	67	80.95	80.00	9	21,897	0.04%
2021/07/30	60	80.32	63	80.14	80.30	-3	21,732	-0.01%
2021/07/29	26.1	78.59	21.2	78.06	79.40	4.9	21,531	0.02%
2021/07/28	39.3	75.34	70.3	75.75	76.80	-31	21,324	-0.15%
2021/07/27	33.3	83.45	61.1	82.81	79.80	-27.9	21,054	-0.13%
2021/07/26	128	85.79	140.5	85.82	84.50	-12.5	20,746	-0.06%	大買/大賣/
2021/07/23	130.5	89.49	110.3	87.59	85.60	20.3	20,327	0.10%	大買/大賣/
2021/07/22	214.3	91.61	220.2	91.24	90.20	-6	19,619	-0.03%	大買/大賣/
2021/07/21	337.3	90.81	227	90.50	87.00	110.3	18,911	0.58%	大買/大賣/鉅額交易
2021/07/20	321.1	90.03	308.2	89.51	90.40	13	18,096	0.07%	大買/大賣/
2021/07/19	99.1	84.69	153.1	84.14	85.10	-54	16,737	-0.32%	大賣/
2021/07/16	304.7	85.65	243.5	84.98	83.60	61.2	16,225	0.38%	大買/大賣/
2021/07/15	298.4	84.81	314.1	84.62	87.40	-15.7	15,577	-0.10%	大買/大賣/
2021/07/14	202.8	86.08	213.5	84.90	82.80	-10.7	14,810	-0.07%	大買/大賣/
2021/07/13	265.7	98.57	211.1	98.91	90.00	54.6	14,018	0.39%	大買/大賣/
2021/07/12	302.8	95.72	314.1	96.26	97.70	-11.3	12,898	-0.09%	大買/大賣/
2021/07/09	258.8	89.50	234	90.11	90.60	24.8	12,061	0.21%	大買/大賣/
2021/07/08	304.5	87.17	258	87.15	86.50	46.5	11,259	0.41%	大買/大賣/
2021/07/07	110.3	79.31	182.1	81.88	83.90	-71.8	10,270	-0.70%	大買/大賣/
2021/07/06	350	76.73	352	76.48	76.30	-2	9,445	-0.02%	大買/大賣/
2021/07/05	53.1	73.72	70	74.08	75.00	-16.9	8,684	-0.19%
2021/07/02	165.6	65.67	176.5	66.23	68.20	-11	8,356	-0.13%	大買/大賣/
2021/07/01	214	65.11	164	64.09	62.00	50	7,804	0.64%	大買/大賣/
2021/06/30	135.1	67.37	149.2	67.01	67.10	-14.1	7,506	-0.19%	大買/大賣/
2021/06/29	89.5	65.66	83	64.98	64.00	6.5	6,969	0.09%
2021/06/28	55	63.18	82.5	63.71	64.30	-27.5	6,481	-0.42%
2021/06/25	309	61.71	305	61.61	61.00	4	5,976	0.07%	大買/大賣/
2021/06/24	93	59.33	167.1	59.89	59.90	-74.1	5,284	-1.40%	大賣/
2021/06/23	30	57.21	87.2	56.48	57.90	-57.2	4,863	-1.18%
2021/06/22	48	55.39	54	55.85	54.50	-6	4,631	-0.13%
2021/06/21	11.2	54.70	15	55.23	53.70	-3.8	4,497	-0.08%
2021/06/18	53.5	56.32	54.5	56.32	56.50	-1	4,504	-0.02%
2021/06/17	29	53.76	13.2	54.20	54.10	15.8	4,336	0.37%
2021/06/16	18	53.27	9	53.39	53.30	9	4,278	0.21%
2021/06/15	20.2	51.52	41	52.16	53.40	-20.8	4,218	-0.49%
2021/06/11	3	49.25	11	49.76	49.60	-8	4,177	-0.19%
2021/06/10	1	49.00	22	49.11	48.90	-21	4,321	-0.49%
2021/06/09	2.3	49.07	2	49.53	48.75	0.3	4,387	0.01%
2021/06/08	2	48.93	9	48.86	49.20	-7	4,374	-0.16%
2021/06/07	7	48.28	1	48.35	48.10	6	4,383	0.14%
2021/06/04	1	48.80	0	0.00	48.70	1	4,397	0.02%
2021/06/03	3	48.30	22	48.62	49.40	-19	4,415	-0.43%
2021/06/02	11.5	49.58	8	49.75	48.70	3.5	4,435	0.08%
2021/06/01	69	50.37	23	49.85	49.80	46	4,423	1.04%
2021/05/31	6	48.70	13	49.06	49.50	-7	4,394	-0.16%
2021/05/28	6	47.42	11	47.58	48.00	-5	4,408	-0.11%
2021/05/27	6	46.17	4	46.60	46.35	2	4,421	0.05%
2021/05/26	3	46.25	2.1	46.89	46.20	0.9	4,445	0.02%
2021/05/25	16	46.58	3	47.13	45.95	13	4,555	0.29%
2021/05/24	10	44.56	12	44.75	44.70	-2	4,661	-0.04%
2021/05/21	2.1	43.51	0	0.00	43.30	2.1	4,790	0.04%
2021/05/20	30	43.30	0	0.00	43.30	30	4,975	0.60%
2021/05/19	10	43.90	13	43.81	44.35	-3	5,303	-0.06%
2021/05/18	7	41.71	1	40.50	42.10	6	5,286	0.11%
2021/05/17	11	38.60	4	39.79	38.60	7	5,279	0.13%
2021/05/14	2.1	43.65	1	43.90	42.80	1.1	5,230	0.02%
2021/05/13	5	41.61	10	41.38	43.00	-5	5,227	-0.10%
2021/05/12	6.1	43.76	10	42.75	42.40	-3.9	5,401	-0.07%
2021/05/11	19	48.78	0	0.00	46.95	19	5,473	0.35%
2021/05/10	6	51.32	3	51.10	51.10	3	5,490	0.05%
2021/05/07	7	51.10	1	49.70	51.10	6	5,661	0.11%
2021/05/06	3	48.87	0	0.00	48.50	3	5,666	0.05%
2021/05/05	4	50.50	3	50.07	49.60	1	5,651	0.02%
2021/05/04	13	50.35	14	50.39	50.80	-1	5,704	-0.02%
2021/05/03	7.3	53.41	3	53.23	53.00	4.3	5,651	0.08%
2021/04/29	61	56.98	63	56.65	56.20	-2	5,621	-0.04%
2021/04/28	10	56.25	10	56.65	56.30	0	5,610	0.00%
2021/04/27	47	56.59	45	56.07	55.90	2	5,701	0.04%
2021/04/26	20	55.75	38	56.49	56.80	-18	5,700	-0.32%
2021/04/23	64	54.62	68	55.15	55.50	-4	5,728	-0.07%
2021/04/22	26	57.15	29.2	55.67	54.10	-3.2	5,728	-0.06%
2021/04/21	61	56.88	57	56.91	56.70	4	5,714	0.07%
2021/04/20	64.1	57.24	51	57.55	57.20	13.1	5,717	0.23%
2021/04/19	2.1	56.24	1	55.70	56.30	1.1	5,728	0.02%
2021/04/16	3	55.53	1	55.80	55.70	2	5,875	0.03%
2021/04/15	18	54.41	22	54.72	55.10	-4	6,005	-0.07%
2021/04/14	15	53.45	4	54.38	54.30	11	6,093	0.18%
2021/04/13	4	56.03	11	55.81	55.10	-7	6,184	-0.11%
2021/04/12	39.3	56.16	18	56.05	55.70	21.3	6,279	0.34%
2021/04/09	35	59.33	46	58.52	57.90	-11	6,309	-0.17%
2021/04/08	44	59.04	29	59.03	58.80	15	6,388	0.23%
2021/04/07	12.1	58.52	12	58.48	58.60	0.1	6,541	0.00%
2021/04/06	10.1	58.39	13	58.96	59.20	-2.9	6,738	-0.04%
2021/04/01	21	58.35	28	57.64	57.50	-7	7,016	-0.10%
2021/03/31	1.1	58.39	18	57.82	57.70	-16.9	7,777	-0.22%
2021/03/30	9	58.02	22	57.99	58.10	-13	8,326	-0.16%
2021/03/29	59	59.67	39	58.93	58.70	20	8,496	0.24%
2021/03/26	17	58.75	18	58.90	59.00	-1	8,403	-0.01%
2021/03/25	6	58.18	18	58.39	58.00	-12	8,387	-0.14%
2021/03/24	41	58.69	36	58.50	58.20	5	8,406	0.06%
2021/03/23	70	58.96	54	58.85	58.50	16	8,426	0.19%
2021/03/22	16	57.92	23	58.79	58.50	-7	8,391	-0.08%
2021/03/19	21	57.18	16	57.00	56.90	5	8,511	0.06%
2021/03/18	38	58.21	37	57.89	57.90	1	8,574	0.01%
2021/03/17	53	58.20	46	58.10	58.00	7	8,611	0.08%
2021/03/16	62	58.13	75	58.56	58.90	-13	8,592	-0.15%
2021/03/15	23	56.41	14	56.92	57.30	9	8,512	0.11%
2021/03/12	1	55.00	1	55.10	54.90	0	8,502	0.00%
2021/03/11	25	54.89	20	55.09	55.20	5	8,569	0.06%
2021/03/10	1	54.90	1	55.50	54.00	0	8,594	0.00%
2021/03/09	37	54.09	31	54.00	54.00	6	8,669	0.07%
2021/03/08	37.3	55.68	37	54.87	54.60	0.3	8,731	0.00%
2021/03/05	1	53.60	1	54.20	55.40	0	8,835	0.00%
2021/03/04	31	54.63	30	54.43	54.10	1	8,975	0.01%
2021/03/03	28	54.42	43	54.91	55.10	-15	9,243	-0.16%
2021/03/02	14	56.51	9	56.39	55.00	5	9,312	0.05%
2021/02/26	10	56.18	15.5	56.29	56.10	-5.5	9,701	-0.06%
2021/02/25	58	58.61	53.3	57.76	57.50	4.7	9,751	0.05%
2021/02/24	82	59.59	88.2	58.98	58.50	-6.2	9,825	-0.06%
2021/02/23	112.1	60.01	62.1	60.02	59.40	50.1	9,700	0.52%	大買/
2021/02/22	69	59.63	76	59.82	59.50	-7	9,571	-0.07%
2021/02/19	83	57.96	79	58.26	59.40	4	9,505	0.04%
2021/02/18	17	55.15	16	56.02	56.20	1	9,258	0.01%
2021/02/17	14	54.82	22	55.51	55.40	-8	9,239	-0.09%
2021/02/05	21	53.34	19	53.61	53.70	2	9,207	0.02%
2021/02/04	26.1	53.47	28	53.18	53.20	-2	9,289	-0.02%
2021/02/03	79	55.55	81	54.36	54.80	-2	9,367	-0.02%
2021/02/02	32	52.86	38	53.73	55.10	-6	9,229	-0.07%
2021/02/01	39	51.04	27	50.80	50.70	12	9,113	0.13%
2021/01/29	93.2	54.69	61	55.13	53.30	32.2	9,072	0.35%
2021/01/28	16	52.94	17	53.42	53.90	-1	8,943	-0.01%
2021/01/27	35	54.46	38	53.52	53.20	-3	8,959	-0.03%
2021/01/26	46	55.76	41	54.34	54.40	5	8,954	0.06%
2021/01/25	28	53.68	40	54.19	54.90	-12	8,906	-0.13%
2021/01/22	21	52.73	21	53.36	54.00	0	8,946	0.00%
2021/01/21	30	52.79	23	52.76	53.00	7	8,925	0.08%
2021/01/20	30.2	53.86	18	52.33	52.40	12.2	9,054	0.13%
2021/01/19	15	55.95	6	56.07	55.40	9	9,069	0.10%
2021/01/18	20	55.20	25	55.56	55.40	-5	9,089	-0.06%
2021/01/15	35	57.88	30	57.44	57.20	5	9,174	0.05%
2021/01/14	8	57.79	69	58.50	59.30	-61	9,620	-0.63%
2021/01/13	24	57.10	12	56.80	57.50	12	9,801	0.12%
2021/01/12	65	57.13	20.2	56.86	56.80	44.8	9,872	0.45%
2021/01/11	31	58.01	23	57.60	58.00	8	9,898	0.08%
2021/01/08	43.2	58.20	23.1	58.37	58.20	20.1	9,993	0.20%
2021/01/07	36	59.89	27	60.03	60.30	9	9,892	0.09%
2021/01/06	29.1	59.31	67	58.49	58.00	-37.9	9,822	-0.39%
2021/01/05	59.2	61.13	97	61.11	61.00	-37.8	9,666	-0.39%
2021/01/04	102	62.83	101	62.50	62.70	1	9,527	0.01%	大買/大賣/
2020/12/31	60.2	63.94	61	63.23	62.20	-0.8	9,395	-0.01%
2020/12/30	92.2	64.31	65	63.73	64.00	27.2	9,184	0.30%
2020/12/29	73	63.35	83.4	64.16	64.90	-10.3	8,938	-0.12%
2020/12/28	176	62.87	147	63.32	62.90	29	8,702	0.33%	大買/大賣/
2020/12/25	329.4	63.21	310	62.72	61.50	19.4	8,341	0.23%	大買/大賣/
2020/12/24	129	58.10	125	58.81	60.80	4	7,563	0.05%	大買/大賣/
2020/12/23	77	55.59	123	55.90	55.30	-46	7,028	-0.65%	大賣/
2020/12/22	7	53.71	7	54.03	52.50	0	6,832	0.00%
2020/12/21	30	53.34	51	53.29	53.20	-21	6,807	-0.31%
2020/12/18	31	55.40	24	54.55	54.50	7	6,786	0.10%
2020/12/17	49	55.96	36	55.66	55.80	13	6,772	0.19%
2020/12/16	22	55.49	36	55.92	56.50	-14	6,769	-0.21%
2020/12/15	52	55.55	34	54.91	53.20	18	6,680	0.27%
2020/12/14	11	54.76	10	54.24	54.80	1	6,481	0.02%
2020/12/11	19	52.91	30	52.36	52.30	-11	6,403	-0.17%
2020/12/10	16	55.36	13	54.56	54.50	3	6,348	0.05%
2020/12/09	38	55.97	32	56.39	56.30	6	6,319	0.09%
2020/12/08	16	54.96	32	55.58	56.00	-16	6,278	-0.25%
2020/12/07	23	55.17	12	55.16	55.00	11	6,252	0.18%
2020/12/04	18	54.22	13	54.53	54.30	5	6,197	0.08%
2020/12/03	18	54.51	32	54.42	53.80	-14	6,218	-0.23%
2020/12/02	27	55.47	35	55.17	55.10	-8	6,206	-0.13%
2020/12/01	48	55.34	29	55.20	55.80	19	6,174	0.31%
2020/11/30	54	57.04	62	56.72	56.80	-8	6,154	-0.13%
2020/11/27	65	55.87	134	56.06	57.00	-69	6,498	-1.06%	大賣/
2020/11/26	31	53.08	17	53.18	53.20	14	6,505	0.22%
2020/11/25	212	55.67	157	55.41	53.20	55	6,450	0.85%	大買/大賣/
2020/11/24	29	52.88	7	52.73	53.20	22	6,030	0.36%
2020/11/23	22	51.97	35.3	52.54	52.80	-13.3	5,986	-0.22%
2020/11/20	8	50.70	36.3	50.99	50.50	-28.3	5,786	-0.49%
2020/11/19	8	50.45	11	50.49	50.10	-3	5,727	-0.05%
2020/11/18	28.5	50.95	45	50.54	50.40	-16.5	5,697	-0.29%
2020/11/17	22	49.83	17	49.81	49.95	5	5,558	0.09%
2020/11/16	9	48.47	11	49.25	49.80	-2	5,500	-0.04%
2020/11/13	7	48.04	2	48.10	48.00	5	5,523	0.09%
2020/11/12	38	48.90	17	48.75	47.65	21	5,513	0.38%
2020/11/11	21	49.10	23	49.20	49.95	-2	5,433	-0.04%
2020/11/10	5	48.35	25	48.75	47.65	-20	5,326	-0.38%
2020/11/09	7	48.20	10	48.02	47.90	-3	5,253	-0.06%
2020/11/06	23	47.91	76	48.22	47.70	-53	5,226	-1.01%
2020/11/05	13	48.03	35	48.04	48.15	-22	5,199	-0.42%
2020/11/04	3	46.98	2	47.33	47.20	1	5,151	0.02%
2020/11/03	4	46.40	0	0.00	46.60	4	5,143	0.08%
2020/11/02	1	46.00	0	0.00	46.00	1	5,193	0.02%
2020/10/30	12	46.53	16	45.87	44.90	-4	5,167	-0.08%
2020/10/29	21	47.69	7	47.39	47.30	14	5,093	0.27%
2020/10/28	60	49.67	77	49.06	48.45	-17	5,053	-0.34%
2020/10/27	14	48.23	49	48.59	48.80	-35	4,838	-0.72%
2020/10/26	60	47.74	13	47.27	47.45	47	4,697	1.00%
2020/10/23	43	48.40	84	48.35	48.25	-41	4,629	-0.89%
2020/10/22	87	48.28	103	47.98	48.25	-16	4,490	-0.36%	大賣/
2020/10/21	91	46.59	71	46.76	46.80	20	3,949	0.51%
2020/10/20	89	44.80	50	45.27	44.55	39	3,677	1.06%
2020/10/19	62	44.56	39	44.49	45.20	23	3,537	0.65%
2020/10/16	40	44.09	33	43.81	43.80	7	3,411	0.21%
2020/10/15	31	42.32	3	42.07	41.85	28	3,144	0.89%
2020/10/14	15	41.88	25	41.83	41.70	-10	3,089	-0.32%
2020/10/13	1	41.40	7	41.36	41.35	-6	3,055	-0.20%
2020/10/12	6	41.35	8	41.14	40.90	-2	3,057	-0.07%
2020/10/08	24	41.36	15	41.27	41.25	9	3,057	0.29%
2020/10/07	2	41.00	1	41.00	40.65	1	3,024	0.03%
2020/10/06	8	40.76	6	40.94	40.70	2	3,045	0.07%
2020/10/05	3	40.35	0	0.00	40.40	3	3,056	0.10%
2020/09/30	1	40.45	22	40.45	40.45	-21	3,082	-0.68%
2020/09/29	4	40.06	4	39.74	40.00	0	3,119	0.00%
2020/09/28	6	39.00	3	39.30	40.05	3	3,119	0.10%
2020/09/25	10	38.29	9	38.64	38.15	1	3,112	0.03%
2020/09/24	7	39.85	2	39.93	39.90	5	3,150	0.16%
2020/09/23	4	41.16	3	41.40	40.60	1	3,214	0.03%
2020/09/22	15	41.41	9	41.57	41.30	6	3,202	0.19%
2020/09/21	19	41.79	8	41.83	41.70	11	3,166	0.35%
2020/09/18	2	41.38	14	41.04	41.15	-12	3,106	-0.39%
2020/09/17	6	40.46	3	40.53	40.45	3	3,066	0.10%
2020/09/16	0	0.00	4	40.44	40.10	-4	3,066	-0.13%
2020/09/15	4	40.48	3	40.35	40.45	1	3,056	0.03%
2020/09/14	5	40.50	17	40.18	40.75	-12	3,040	-0.39%
2020/09/11	4	40.21	6	40.28	39.50	-2	3,025	-0.07%
2020/09/10	9	40.99	16	41.06	40.30	-7	2,994	-0.23%
2020/09/09	4	40.18	11	40.25	40.60	-7	2,961	-0.24%
2020/09/08	9	40.49	9	40.81	40.25	0	2,957	0.00%
2020/09/07	20	40.58	26	40.29	39.40	-6	2,917	-0.21%
2020/09/04	20	41.44	7	41.56	41.50	13	2,853	0.46%
2020/09/03	33	42.75	46	42.58	42.60	-13	2,812	-0.46%
2020/09/02	210	42.68	306	42.87	43.40	-96	2,748	-3.49%	大買/大賣/
2020/09/01	83	39.75	65	40.21	41.25	18	2,280	0.79%
2020/08/31	24	38.08	14	37.73	37.50	10	2,104	0.48%
2020/08/28	120	37.51	107	36.91	37.25	13	2,253	0.58%	大買/大賣/
2020/08/27	32	37.21	8	37.44	37.05	24	2,424	0.99%
2020/08/26	3	36.38	0	0.00	36.95	3	2,384	0.13%
2020/08/25	8	35.64	12	35.62	35.70	-4	2,424	-0.17%
2020/08/24	15	35.22	2	35.10	35.35	13	2,432	0.53%
2020/08/21	5	35.96	2	35.60	35.60	3	2,421	0.12%
2020/08/20	23	35.93	7	37.14	35.35	16	2,408	0.66%
2020/08/19	19	38.17	12	38.08	38.00	7	2,369	0.30%
2020/08/18	0	0.00	2	37.05	37.40	-2	2,305	-0.09%
2020/08/17	1	37.55	5	37.64	37.00	-4	2,291	-0.17%
2020/08/14	2	36.45	7	36.35	36.30	-5	2,262	-0.22%
2020/08/13	4	36.56	0	0.00	36.55	4	2,253	0.18%
2020/08/12	9	36.43	1	36.35	36.35	8	2,247	0.36%
2020/08/11	3	37.67	8	37.02	37.15	-5	2,231	-0.22%
2020/08/10	5	38.38	5	38.48	38.10	0	2,221	0.00%
2020/08/07	28	39.14	20	39.24	39.35	8	2,216	0.36%
2020/08/06	29	38.10	28	38.87	39.10	1	2,187	0.05%
2020/08/05	7	36.94	8	37.24	37.35	-1	2,104	-0.05%
2020/08/04	5	36.55	0	0.00	36.50	5	2,125	0.24%
2020/08/03	6	36.79	4	37.01	36.60	2	2,128	0.09%
2020/07/31	8	37.26	1	37.30	37.10	7	2,130	0.33%
2020/07/30	5	36.62	2	37.00	37.05	3	2,124	0.14%
2020/07/29	4	36.11	2	35.95	36.25	2	2,115	0.09%
2020/07/28	7	36.07	1	35.55	35.50	6	2,120	0.28%
2020/07/27	3	37.30	22	37.66	36.95	-19	2,138	-0.89%
2020/07/24	5	38.69	7	37.96	38.10	-2	2,143	-0.09%
2020/07/23	2	39.40	0	0.00	39.00	2	2,151	0.09%
2020/07/20	0	0.00	2	37.95	38.25	-2	2,268	-0.09%
2020/07/17	2	38.50	1	38.15	38.15	1	2,282	0.04%
2020/07/16	1	39.30	1	39.15	39.05	0	2,293	0.00%
2020/07/15	5	40.85	2	41.00	40.30	3	2,290	0.13%
2020/07/14	1	41.00	3	40.98	40.90	-2	2,318	-0.09%
2020/07/13	9	40.87	1	40.90	41.25	8	2,335	0.34%
2020/07/10	5	41.57	5	41.15	40.95	0	2,331	0.00%
2020/07/09	14	42.75	13	42.29	42.10	1	2,334	0.04%
2020/07/08	16	42.71	21	43.14	42.70	-5	2,333	-0.21%
2020/07/07	4	42.84	16	43.18	42.65	-12	2,295	-0.52%
2020/07/06	2	43.08	2	43.05	43.20	0	2,329	0.00%
2020/07/03	40.1	43.47	18	43.52	43.35	22.1	2,374	0.93%
2020/07/02	24	42.48	32	42.95	43.00	-8	2,329	-0.34%
2020/07/01	5	40.40	3	40.20	40.15	2	2,259	0.09%
2020/06/30	5	40.05	0	0.00	40.00	5	2,257	0.22%
2020/06/29	15	39.92	2	40.00	39.75	13	2,283	0.57%
2020/06/24	2	40.23	1	40.60	40.25	1	2,290	0.04%
2020/06/23	6	40.60	0	0.00	40.20	6	2,310	0.26%
2020/06/22	0	0.00	8	40.99	40.85	-8	2,325	-0.34%
2020/06/19	1	41.45	0	0.00	41.25	1	2,386	0.04%
2020/06/18	0	0.00	3	40.62	41.70	-3	2,402	-0.12%
2020/06/16	6	41.18	0	0.00	41.30	6	2,426	0.25%
2020/06/15	19	41.87	8	42.13	40.80	11	2,470	0.45%
2020/06/12	22	39.22	26	39.70	40.70	-4	2,513	-0.16%
2020/06/11	11	42.46	6	42.31	41.35	5	2,539	0.20%
2020/06/10	4	43.41	4	43.33	43.25	0	2,535	0.00%
2020/06/09	23	42.82	7	42.69	42.60	16	2,560	0.62%
2020/06/08	22	44.25	49	44.26	44.00	-27	2,534	-1.07%
2020/06/05	35	45.66	12	45.65	45.25	23	2,473	0.93%
2020/06/04	46	43.81	57.5	44.21	45.40	-11.5	2,367	-0.49%
2020/06/03	24	42.03	13	42.07	41.30	11	2,160	0.51%
2020/06/02	19	39.74	6	39.63	40.00	13	1,983	0.66%
2020/06/01	30.2	38.81	7	39.24	39.45	23.2	1,971	1.18%
2020/05/29	2	36.75	1	37.20	38.20	1	1,921	0.05%
2020/05/28	3	37.20	5	37.17	36.80	-2	1,922	-0.10%
2020/05/27	3	37.17	0	0.00	37.05	3	1,936	0.15%
2020/05/26	1.1	37.09	2	37.65	37.15	-0.9	1,948	-0.05%
2020/05/25	2	36.95	1	36.85	37.20	1	1,940	0.05%
2020/05/21	0	0.00	4	38.05	38.40	-4	1,950	-0.21%
2020/05/20	2	37.68	0	0.00	37.60	2	1,978	0.10%
2020/05/19	0	0.00	4	37.33	37.50	-4	1,982	-0.20%
2020/05/18	2	36.90	1	36.60	36.60	1	1,993	0.05%
2020/05/15	0	0.00	5	37.35	37.40	-5	2,000	-0.25%
2020/05/14	4.1	39.09	1	38.45	38.15	3.1	1,995	0.16%
2020/05/12	1.1	39.02	1	39.65	39.25	0.1	2,003	0.00%
2020/05/11	5	40.49	10	39.78	39.60	-5	2,019	-0.25%
2020/05/08	4	38.66	2	38.70	38.85	2	2,045	0.10%
2020/05/06	1	38.10	30	38.13	38.00	-29	2,038	-1.42%
2020/05/05	2	38.10	0	0.00	38.15	2	2,070	0.10%
2020/04/30	7	38.43	1	38.25	38.30	6	2,122	0.28%
2020/04/29	23	38.24	1	38.70	38.10	22	2,106	1.04%
2020/04/28	1	38.10	0	0.00	38.10	1	2,105	0.05%
2020/04/27	10	38.00	2	38.08	38.00	8	2,130	0.38%
2020/04/24	17	38.38	21	38.21	37.40	-4	2,117	-0.19%
2020/04/23	9	37.31	100	36.89	38.00	-91	2,085	-4.36%
2020/04/22	2	35.43	3	35.80	36.15	-1	2,028	-0.05%
2020/04/21	33	35.94	5	35.76	35.80	28	2,027	1.38%
2020/04/20	63	36.03	0	0.00	36.70	63	2,014	3.13%
2020/04/17	6	36.28	90	37.49	36.05	-84	2,004	-4.19%
2020/04/16	1	35.20	1	36.40	36.30	0	1,967	0.00%
2020/04/15	3	35.93	0	0.00	35.80	3	1,964	0.15%
2020/04/14	13	34.98	23	34.79	34.85	-10	1,961	-0.51%
2020/04/13	2	34.45	34	34.57	34.20	-32	1,969	-1.62%
2020/04/10	4	33.81	1	33.90	33.95	3	1,973	0.15%
2020/04/09	17	34.01	2	34.25	34.00	15	2,021	0.74%
2020/04/08	34	32.56	2	33.35	33.55	32	2,047	1.56%
2020/04/07	4	31.20	1	31.10	31.05	3	1,988	0.15%
2020/04/06	51	30.15	0	0.00	30.30	51	1,967	2.59%
2020/04/01	0	0.00	61	30.53	30.55	-61	1,963	-3.11%
2020/03/31	3	30.97	3	31.20	30.55	0	2,010	0.00%
2020/03/27	5	30.13	3	30.47	29.80	2	2,060	0.10%
2020/03/26	1	29.65	12	29.29	29.80	-11	2,169	-0.51%
2020/03/25	25	29.89	9	29.91	30.20	16	2,239	0.71%
2020/03/24	1	28.55	0	0.00	28.35	1	2,193	0.05%
2020/03/23	0	30.00	10	26.00	26.80	-10	2,186	-0.46%
2020/03/20	103	28.39	6	28.32	28.05	97	2,267	4.28%	大買/
2020/03/19	5	26.60	5	26.88	26.55	0	2,263	0.00%
2020/03/18	2	30.63	4	30.60	29.50	-2	2,254	-0.09%
2020/03/17	1	33.40	4	32.60	32.45	-3	2,220	-0.14%
2020/03/16	3	37.72	14	38.84	36.05	-11	2,190	-0.50%
2020/03/13	16	38.10	13	37.72	40.00	3	2,216	0.14%
2020/03/12	7	42.97	18	42.92	41.00	-11	2,237	-0.49%
2020/03/11	2	46.20	2	46.15	44.85	0	2,367	0.00%
2020/03/10	11	45.42	7	45.32	45.85	4	2,368	0.17%
2020/03/09	3	45.87	2	44.95	44.75	1	2,348	0.04%
2020/03/06	4	46.90	3	46.77	46.80	1	2,342	0.04%
2020/03/05	0	0.00	2	46.78	46.70	-2	2,331	-0.09%
2020/03/04	0	0.00	1	45.80	45.90	-1	2,330	-0.04%
2020/03/03	1	45.20	0	0.00	45.20	1	2,362	0.04%
2020/02/27	2	44.88	5	44.51	43.90	-3	2,350	-0.13%
2020/02/26	1	46.05	3	45.90	45.85	-2	2,334	-0.09%
2020/02/25	3	45.88	7	45.93	45.80	-4	2,342	-0.17%
2020/02/24	12	47.01	13	46.71	46.70	-1	2,338	-0.04%
2020/02/21	1	47.50	1	47.10	47.60	0	2,331	0.00%
2020/02/20	1	46.80	1	47.10	46.80	0	2,301	0.00%
2020/02/19	11	46.60	4	46.81	46.60	7	2,306	0.30%
2020/02/18	8	46.96	4	47.16	46.80	4	2,295	0.17%
2020/02/17	8	46.74	4	46.76	46.70	4	2,293	0.17%
2020/02/14	3	46.53	17	46.66	46.55	-14	2,295	-0.61%
2020/02/13	15	46.49	2	46.78	46.30	13	2,298	0.57%
2020/02/12	3	46.42	1	46.40	46.70	2	2,323	0.09%
2020/02/11	0	0.00	1	46.55	46.30	-1	2,333	-0.04%
2020/02/10	1	43.90	4	43.65	44.65	-3	2,283	-0.13%
2020/02/07	1	44.95	1	45.25	44.65	0	2,292	0.00%
2020/02/06	4	45.93	0	0.00	45.65	4	2,300	0.17%
2020/02/03	4	42.98	0	0.00	43.10	4	2,510	0.16%
2020/01/31	2	44.93	2	45.00	45.00	0	2,526	0.00%
2020/01/30	5	45.89	1	46.95	45.65	4	2,545	0.16%
2020/01/20	1	50.70	2	50.70	50.70	-1	2,528	-0.04%
2020/01/17	8	50.98	2	50.90	50.90	6	2,538	0.24%
2020/01/16	2	51.00	0	0.00	51.20	2	2,553	0.08%
2020/01/15	0	0.00	3	51.63	51.40	-3	2,661	-0.11%
2020/01/14	1	52.00	2	52.10	52.10	-1	2,656	-0.04%
2020/01/13	1	51.60	0	0.00	52.00	1	2,650	0.04%
2020/01/10	4	51.53	10	51.64	51.80	-6	2,669	-0.22%
2020/01/09	4	51.53	5	51.72	51.60	-1	2,667	-0.04%
2020/01/08	2	50.85	0	0.00	50.60	2	2,652	0.08%
2020/01/07	8	50.88	1	51.30	51.20	7	2,638	0.27%
2020/01/06	1	51.00	6	51.27	51.20	-5	2,617	-0.19%
2020/01/03	6	52.63	6	52.83	52.20	0	2,584	0.00%
2020/01/02	3	54.27	10	54.40	53.60	-7	2,523	-0.28%
2019/12/31	2	53.80	0	0.00	53.60	2	2,439	0.08%
2019/12/30	3	53.57	0	0.00	53.50	3	2,426	0.12%
2019/12/27	2	54.10	2	54.20	54.10	0	2,403	0.00%
2019/12/26	12	54.44	5	54.14	54.20	7	2,384	0.29%
2019/12/25	10	54.29	8	54.40	54.90	2	2,323	0.09%
2019/12/24	6	53.37	2	53.45	53.20	4	2,263	0.18%
2019/12/23	25	54.11	21	53.98	53.80	4	2,231	0.18%
2019/12/20	30	53.17	18	53.05	53.80	12	2,094	0.57%
2019/12/19	1	52.40	2	52.10	52.40	-1	2,003	-0.05%
2019/12/18	1	51.60	1	51.90	51.60	0	1,994	0.00%
2019/12/17	6	52.30	15	52.82	51.90	-9	1,988	-0.45%
2019/12/16	1	51.50	0	0.00	51.80	1	1,893	0.05%
2019/12/13	8	50.94	1	52.20	50.70	7	1,862	0.38%
2019/12/12	6	51.87	1	52.00	51.80	5	1,814	0.28%
2019/12/11	1	51.70	7	51.76	51.70	-6	1,778	-0.34%
2019/12/10	5	52.62	5	52.40	52.00	0	1,760	0.00%
2019/12/09	13	52.80	8	52.65	53.00	5	1,715	0.29%
2019/12/06	21	52.34	28	52.49	52.60	-7	1,647	-0.42%
2019/12/05	2	50.10	3	50.10	50.40	-1	1,492	-0.07%
2019/12/04	2	49.40	0	0.00	49.50	2	1,507	0.13%
2019/12/03	2	49.30	1	49.20	49.15	1	1,520	0.07%
2019/12/02	6	48.98	0	0.00	49.40	6	1,516	0.40%
2019/11/29	7	50.20	1	50.20	50.00	6	1,513	0.40%
2019/11/28	3	51.33	1	51.40	50.80	2	1,502	0.13%
2019/11/27	0	0.00	8	50.01	50.00	-8	1,481	-0.54%
2019/11/22	2	49.03	1	48.90	48.90	1	1,455	0.07%
2019/11/20	2	48.00	0	0.00	48.00	2	1,448	0.14%
2019/11/19	1	48.40	0	0.00	48.40	1	1,473	0.07%
2019/11/18	1	48.75	0	0.00	48.45	1	1,506	0.07%
2019/11/13	1	49.90	4	49.14	49.30	-3	1,590	-0.19%
2019/11/11	5	50.55	2	50.90	49.60	3	1,625	0.18%
2019/11/08	2	50.95	5	50.18	50.90	-3	1,632	-0.18%
2019/11/07	2	50.15	65	49.75	49.30	-63	1,636	-3.85%
2019/11/06	2	50.45	2	50.70	50.30	0	1,629	0.00%
2019/11/05	16	51.42	2	51.40	51.60	14	1,616	0.87%
2019/11/04	0	0.00	5	51.40	51.30	-5	1,613	-0.31%
2019/11/01	1	51.30	1	51.90	50.90	0	1,578	0.00%
2019/10/31	23	52.01	14	52.24	51.00	9	1,571	0.57%
2019/10/30	2	50.35	3	50.23	50.30	-1	1,372	-0.07%
2019/10/29	0	0.00	3	49.70	49.10	-3	1,351	-0.22%
2019/10/28	12	49.75	12	49.91	49.90	0	1,328	0.00%
2019/10/25	1	49.05	0	0.00	49.00	1	1,335	0.07%
2019/10/24	40	49.36	1	48.90	49.80	39	1,334	2.92%
2019/10/23	18	48.85	8	49.69	49.30	10	1,357	0.74%
2019/10/22	0	0.00	12	46.50	47.05	-12	1,301	-0.92%
2019/10/18	6	46.47	0	0.00	46.30	6	1,364	0.44%
2019/10/04	2	45.80	0	0.00	45.60	2	1,557	0.13%
2019/10/02	0	0.00	2	46.20	46.40	-2	1,578	-0.13%
2019/09/27	2	45.55	0	0.00	45.70	2	1,602	0.12%
2019/09/26	1	46.20	0	0.00	46.20	1	1,612	0.06%
2019/09/24	0	0.00	1	48.20	47.65	-1	1,660	-0.06%
2019/09/23	1	47.75	3	47.50	47.75	-2	1,664	-0.12%
2019/09/18	1	46.50	0	0.00	46.65	1	1,740	0.06%
2019/09/09	0	0.00	1	46.25	46.00	-1	1,887	-0.05%
2019/09/06	0	0.00	1	47.40	46.70	-1	1,891	-0.05%
2019/09/03	0	0.00	7	46.55	46.25	-7	1,927	-0.36%
2019/09/02	7	46.99	0	0.00	46.85	7	1,960	0.36%
2019/08/30	0	0.00	2	46.63	46.40	-2	1,972	-0.10%
2019/08/29	0	0.00	3	45.67	45.65	-3	1,982	-0.15%
2019/08/28	2	45.00	2	45.60	45.40	0	2,012	0.00%
2019/08/27	2	45.30	1	45.10	44.70	1	2,044	0.05%
2019/08/26	0	0.00	2	44.68	44.55	-2	2,095	-0.10%
2019/08/23	0	0.00	4	46.38	46.20	-4	2,127	-0.19%
2019/08/22	9	46.99	2	47.00	46.65	7	2,235	0.31%
2019/08/21	4	46.05	0	0.00	46.30	4	2,219	0.18%
2019/08/20	0	0.00	4	45.96	45.05	-4	2,197	-0.18%
2019/08/19	4	44.98	4	45.71	45.85	0	2,160	0.00%
2019/08/16	2	42.55	0	0.00	43.50	2	2,130	0.09%
2019/08/15	3	43.47	2	43.05	43.05	1	2,112	0.05%
2019/08/14	1	45.40	0	0.00	44.50	1	2,092	0.05%
2019/08/13	1	45.55	1	45.55	45.00	0	2,075	0.00%
2019/08/12	6	48.21	4	47.76	47.30	2	2,045	0.10%
2019/08/08	3	45.70	3	45.95	45.95	0	2,031	0.00%
2019/08/05	0	0.00	3	45.35	45.15	-3	2,209	-0.14%
2019/08/02	3	47.33	1	48.15	47.00	2	2,269	0.09%
2019/08/01	0	0.00	1	49.20	49.20	-1	2,335	-0.04%
2019/07/30	6	48.91	1	48.75	48.85	5	2,390	0.21%
2019/07/29	3	49.13	0	0.00	48.85	3	2,388	0.13%
2019/07/26	1	50.50	0	0.00	50.20	1	2,372	0.04%
2019/07/25	1	50.50	22	50.70	50.50	-21	2,380	-0.88%
2019/07/24	2	52.80	1	53.00	53.00	1	2,352	0.04%
2019/07/23	1	52.20	0	0.00	52.40	1	2,332	0.04%
2019/07/22	0	0.00	1	52.00	51.40	-1	2,300	-0.04%
2019/07/19	0	0.00	11	51.40	51.40	-11	2,286	-0.48%
2019/07/18	6	50.97	2	51.40	51.00	4	2,325	0.17%
2019/07/17	1	52.60	0	0.00	52.10	1	2,327	0.04%
2019/07/16	6	53.85	6	54.02	53.10	0	2,338	0.00%
2019/07/15	7	53.10	4	53.05	52.80	3	2,307	0.13%
2019/07/12	0	0.00	2	51.70	51.40	-2	2,282	-0.09%
2019/07/11	0	0.00	1	50.90	50.90	-1	2,281	-0.04%
2019/07/09	0	0.00	3	51.13	51.00	-3	2,278	-0.13%
2019/07/08	2	51.60	1	51.70	51.60	1	2,304	0.04%
2019/07/05	1	51.60	0	0.00	51.60	1	2,386	0.04%
2019/07/03	0	0.00	1	51.00	50.80	-1	2,490	-0.04%
2019/07/02	5	51.56	1	51.10	51.50	4	2,502	0.16%
2019/07/01	1	50.60	4	50.90	51.50	-3	2,521	-0.12%
2019/06/28	0	0.00	16	49.62	49.80	-16	2,535	-0.63%
2019/06/27	0	0.00	2	49.93	49.50	-2	2,591	-0.08%
2019/06/26	2	47.88	3	48.27	48.80	-1	2,581	-0.04%
2019/06/24	1	47.20	2	47.33	47.50	-1	2,665	-0.04%
2019/06/21	5	46.80	1	46.75	47.60	4	2,686	0.15%
2019/06/20	10	46.74	9	47.26	47.40	1	2,689	0.04%
2019/06/19	2	45.75	16	45.57	45.85	-14	2,790	-0.50%
2019/06/18	2	44.35	0	0.00	44.35	2	2,858	0.07%
2019/06/17	11	44.22	1	43.95	43.80	10	2,894	0.35%
2019/06/14	6	44.57	8	44.48	44.35	-2	2,901	-0.07%
2019/06/13	8	44.93	1	45.20	45.05	7	2,920	0.24%
2019/06/12	11	44.48	3	44.50	44.50	8	2,939	0.27%
2019/06/11	1	43.50	2	44.23	44.00	-1	2,958	-0.03%
2019/06/06	3	42.12	1	41.75	41.75	2	2,908	0.07%
2019/06/05	0	0.00	2	42.98	42.05	-2	2,901	-0.07%
2019/06/04	3	42.53	3	42.63	42.30	0	2,908	0.00%
2019/05/31	9	43.69	2	43.88	43.00	7	2,876	0.24%
2019/05/30	3	43.20	2	43.40	43.50	1	2,833	0.04%
2019/05/29	10	44.05	14	44.13	43.00	-4	2,814	-0.14%
2019/05/28	3	48.35	1	47.60	47.60	2	2,741	0.07%
2019/05/27	1	46.85	1	47.65	48.10	0	2,749	0.00%
2019/05/22	1	48.60	1	48.40	48.40	0	2,832	0.00%
2019/05/21	0	0.00	2	48.08	48.40	-2	2,866	-0.07%
2019/05/20	2	47.45	5	47.57	48.00	-3	2,885	-0.10%
2019/05/17	8	47.71	2	47.88	48.10	6	2,931	0.20%
2019/05/16	2	47.83	19	48.05	47.80	-17	2,994	-0.57%
2019/05/15	26	48.79	1	48.80	48.80	25	3,014	0.83%
2019/05/14	16	48.03	6	47.53	48.25	10	3,079	0.32%
2019/05/13	12	50.73	11	50.25	48.80	1	3,220	0.03%
2019/05/10	5	55.52	4	55.25	54.20	1	3,442	0.03%
2019/05/09	13	56.58	2	56.50	56.40	11	3,402	0.32%
2019/05/07	2	56.40	22	56.92	57.00	-20	3,421	-0.58%
2019/05/06	2	55.00	2	55.50	55.00	0	3,487	0.00%
2019/05/03	2	55.90	2	56.00	55.90	0	3,743	0.00%
2019/05/02	8	55.11	3	55.30	55.30	5	3,742	0.13%
2019/04/30	3	55.20	5	55.50	55.80	-2	3,736	-0.05%
2019/04/29	10	55.88	10	55.90	55.00	0	3,738	0.00%
2019/04/26	7	57.27	2	57.95	57.50	5	3,712	0.13%
2019/04/25	4	57.35	3	57.67	58.10	1	3,745	0.03%
2019/04/24	14	58.91	3	58.80	57.80	11	3,777	0.29%
2019/04/23	13	58.84	9	58.60	58.60	4	3,744	0.11%
2019/04/22	2	58.50	14	58.09	58.20	-12	3,724	-0.32%
2019/04/19	3	56.57	6	56.80	57.20	-3	3,695	-0.08%
2019/04/18	7	56.64	7	57.56	56.10	0	3,686	0.00%
2019/04/17	1	57.70	0	0.00	57.40	1	3,686	0.03%
2019/04/16	1	57.20	0	0.00	57.20	1	3,696	0.03%
2019/04/15	3	56.80	1	57.40	56.90	2	3,746	0.05%
2019/04/12	6	56.87	1	56.90	56.10	5	3,810	0.13%
2019/04/11	15	57.59	7	58.31	58.30	8	3,846	0.21%
2019/04/10	22	57.88	12	58.67	57.70	10	3,825	0.26%
2019/04/09	6	56.35	3	57.57	57.60	3	3,756	0.08%
2019/04/08	5	56.76	4	56.85	56.50	1	3,736	0.03%
2019/04/03	3	57.30	12	57.38	57.10	-9	3,740	-0.24%
2019/04/02	0	56.50	13	56.72	56.70	-13	3,744	-0.35%
2019/04/01	4	56.10	1	57.10	55.60	3	3,739	0.08%
2019/03/29	0	0.00	3	56.13	56.20	-3	3,683	-0.08%
2019/03/28	11	55.75	3	56.17	55.10	8	3,681	0.22%
2019/03/27	3	55.93	13	55.54	56.10	-10	3,659	-0.27%
2019/03/26	6	54.78	6	55.05	54.20	0	3,655	0.00%
2019/03/25	4	54.33	5	55.04	54.80	-1	3,697	-0.03%
2019/03/22	9	54.96	17	55.10	55.40	-8	3,689	-0.22%
2019/03/21	18	53.08	10	53.09	53.60	8	3,598	0.22%
2019/03/20	5	51.90	0	0.00	51.40	5	3,496	0.14%
2019/03/19	6	52.40	1	52.20	52.30	5	3,533	0.14%
2019/03/18	11	52.80	0	0.00	52.80	11	3,527	0.31%
2019/03/15	6	52.45	6	53.12	52.90	0	3,552	0.00%
2019/03/14	5	52.80	19	54.09	52.40	-14	3,541	-0.40%
2019/03/13	2	53.50	11	53.78	53.50	-9	3,576	-0.25%
2019/03/12	2	54.00	21	54.65	53.70	-19	3,626	-0.52%
2019/03/08	4	53.95	2	53.60	53.40	2	3,794	0.05%
2019/03/07	1	55.40	1	55.30	54.90	0	3,841	0.00%
2019/03/06	1	56.10	0.3	56.50	56.10	0.7	3,965	0.02%
2019/03/05	1	55.80	1	55.60	55.90	0	4,222	0.00%
2019/03/04	4	55.95	2	55.90	56.10	2	4,347	0.05%
2019/02/27	6	55.65	3	55.50	55.50	3	4,376	0.07%
2019/02/26	2	57.00	0	0.00	57.00	2	4,368	0.05%
2019/02/25	0	0.00	1	57.20	57.70	-1	4,435	-0.02%
2019/02/22	2	57.00	3	57.23	57.00	-1	4,468	-0.02%
2019/02/21	21	57.81	13	57.52	57.70	8	4,510	0.18%
2019/02/20	7	58.57	17	58.70	58.40	-10	4,587	-0.22%
2019/02/19	1	57.90	16	58.19	57.80	-15	4,618	-0.32%
2019/02/18	5	58.30	2	57.65	58.10	3	4,662	0.06%
2019/02/15	11	59.65	16	59.46	58.70	-5	4,726	-0.11%
2019/02/14	4	58.73	1	59.20	58.90	3	4,714	0.06%
2019/02/13	10	59.30	4	59.23	58.70	6	4,705	0.13%
2019/02/12	41	58.78	22	59.50	58.70	19	4,638	0.41%
2019/02/11	29	59.66	22	59.46	59.10	7	4,518	0.15%
2019/01/30	1	57.40	3	56.17	56.00	-2	4,261	-0.05%
2019/01/29	0	0.00	4	56.40	56.60	-4	4,265	-0.09%
2019/01/28	3	55.40	24	55.69	55.50	-21	4,233	-0.50%
2019/01/25	21	54.58	7	54.36	53.50	14	4,227	0.33%
2019/01/24	80	56.20	45	56.47	54.90	35	4,223	0.83%
2019/01/23	0	54.20	2	54.00	54.40	-2	4,104	-0.05%
2019/01/22	2	54.60	8	53.10	53.10	-6	4,155	-0.14%
2019/01/21	0	0.00	1	54.20	54.80	-1	4,151	-0.02%
2019/01/18	3	53.43	1	53.90	53.70	2	4,164	0.05%
2019/01/17	2	55.15	0	0.00	53.30	2	4,207	0.05%
2019/01/16	6	55.00	6	55.48	55.60	0	4,179	0.00%
2019/01/15	1	52.90	4	53.85	53.40	-3	4,146	-0.07%
2019/01/14	2	53.55	1	52.10	52.10	1	4,149	0.02%
2019/01/11	0	0.00	2	52.80	52.80	-2	4,159	-0.05%
2019/01/09	1	53.90	2	53.90	53.70	-1	4,193	-0.02%
2019/01/08	16	55.62	2	55.05	54.40	14	4,219	0.33%
2019/01/07	11	55.01	13	55.15	55.10	-2	4,241	-0.05%
2019/01/04	1	52.70	1	53.20	54.50	0	4,261	0.00%
2019/01/03	5	54.16	6	53.92	54.00	-1	4,203	-0.02%
2018/12/28	0	0.00	4	52.00	51.10	-4	4,236	-0.09%
2018/12/27	4	52.00	1	52.00	51.60	3	4,329	0.07%
2018/12/26	4	51.65	3	50.70	50.30	1	4,339	0.02%
2018/12/25	2	49.55	1	50.30	51.10	1	4,319	0.02%
2018/12/24	0	0.00	5	50.20	51.00	-5	4,299	-0.12%
2018/12/22	1	49.50	4	49.09	49.60	-3	4,272	-0.07%
2018/12/21	3	48.27	5	48.60	48.70	-2	4,289	-0.05%
2018/12/20	0	0.00	1	48.10	47.70	-1	4,276	-0.02%
2018/12/19	8	48.24	5	47.71	47.45	3	4,266	0.07%
2018/12/18	14	49.03	15	49.12	49.00	-1	4,261	-0.02%
2018/12/17	4	51.38	1	52.00	51.30	3	4,227	0.07%
2018/12/14	4	51.73	0	0.00	52.00	4	4,278	0.09%
2018/12/13	0	0.00	1	54.00	54.00	-1	4,328	-0.02%
2018/12/12	6	54.62	12	54.92	54.20	-6	4,413	-0.14%
2018/12/11	5	52.16	1	51.90	52.00	4	4,355	0.09%
2018/12/10	1	52.50	7	50.51	51.20	-6	4,357	-0.14%
2018/12/07	0	0.00	12	54.35	54.60	-12	4,320	-0.28%
2018/12/06	7	54.10	9	53.79	53.50	-2	4,357	-0.05%
2018/12/05	25	56.62	16	56.93	56.60	9	4,290	0.21%
2018/12/04	16	59.83	2	59.25	58.90	14	4,250	0.33%
2018/12/03	21	60.61	31	60.17	60.80	-10	4,208	-0.24%
2018/11/30	14	57.25	16	57.50	56.80	-2	4,077	-0.05%
2018/11/29	51	57.11	39	57.41	56.40	12	4,002	0.30%
2018/11/28	16	56.53	32	56.99	56.60	-16	3,862	-0.41%
2018/11/27	28	53.23	8	53.19	53.50	20	3,600	0.56%
2018/11/26	1	51.30	0	0.00	51.30	1	3,471	0.03%
2018/11/23	4	50.38	2	50.33	49.50	2	3,429	0.06%
2018/11/22	6	51.85	3	51.37	50.20	3	3,417	0.09%
2018/11/21	5	50.48	16	50.96	51.00	-11	3,355	-0.33%
2018/11/20	16	51.01	4	51.45	50.20	12	3,337	0.36%
2018/11/19	3	50.73	6	50.80	50.30	-3	3,274	-0.09%
2018/11/16	3	47.05	3	46.97	47.00	0	3,164	0.00%
2018/11/15	3	48.42	3	48.17	48.10	0	3,115	0.00%
2018/11/14	3	49.37	4	51.08	47.00	-1	3,072	-0.03%
2018/11/13	2	47.73	1	46.80	48.25	1	2,995	0.03%
2018/11/12	2	50.20	1	49.50	49.50	1	2,945	0.03%
2018/11/09	6	51.40	2	51.60	51.70	4	2,934	0.14%
2018/11/08	12	53.53	10	53.30	52.90	2	2,915	0.07%
2018/11/07	15	52.73	17	52.02	52.90	-2	2,858	-0.07%
2018/11/06	1	50.50	1	48.90	48.55	0	2,857	0.00%
2018/11/05	3	50.83	11	51.35	50.60	-8	2,900	-0.28%
2018/11/02	16	51.20	11	51.17	50.30	5	2,981	0.17%
2018/11/01	13	48.25	5	49.41	49.70	8	2,907	0.28%
2018/10/31	9	44.61	12	45.23	46.30	-3	2,809	-0.11%
2018/10/30	1	42.65	19	42.14	43.25	-18	2,671	-0.67%
2018/10/25	6.1	39.16	11	39.75	39.50	-4.9	2,631	-0.19%
2018/10/24	4	43.16	0	0.00	42.75	4	2,589	0.15%
2018/10/22	2	44.43	2	44.68	44.25	0	2,598	0.00%
2018/10/19	1	43.20	2	43.90	44.70	-1	2,641	-0.04%
2018/10/18	6	45.12	1	45.15	44.75	5	2,656	0.19%
2018/10/17	1.1	46.58	2	48.40	46.40	-0.9	2,647	-0.03%
2018/10/16	11	47.42	7	47.82	47.35	4	2,642	0.15%
2018/10/15	5	47.16	2	46.93	47.70	3	2,630	0.11%
2018/10/12	8	42.52	4	44.14	44.60	4	2,624	0.15%
2018/10/11	2	43.40	0	0.00	43.40	2	2,574	0.08%
2018/10/09	2	47.80	2	48.88	48.20	0	2,583	0.00%
2018/10/08	2	52.80	1	49.05	50.00	1	2,543	0.04%
2018/10/05	1	57.00	0	0.00	52.90	1	2,508	0.04%
2018/10/04	2	59.15	0	0.00	58.70	2	2,468	0.08%
2018/10/02	0.1	61.80	3	61.87	61.10	-2.9	2,527	-0.11%
2018/10/01	5	61.78	1	60.50	61.40	4	2,536	0.16%
2018/09/27	10	61.70	1	60.20	60.40	9	2,689	0.33%
2018/09/26	1	63.40	0	0.00	62.90	1	2,760	0.04%
2018/09/25	0	0.00	3	65.20	64.50	-3	2,983	-0.10%
2018/09/21	2	59.20	4	59.83	61.20	-2	3,091	-0.06%
2018/09/20	1	58.40	5	59.68	58.70	-4	3,088	-0.13%
2018/09/19	3	58.17	1	59.50	57.90	2	3,069	0.07%
2018/09/18	7	60.44	8	60.65	59.80	-1	3,060	-0.03%
2018/09/17	2	63.70	1	64.10	64.00	1	2,995	0.03%
2018/09/14	6	66.08	5	65.96	66.80	1	3,006	0.03%
2018/09/13	4	64.25	5	64.06	64.20	-1	3,087	-0.03%
2018/09/12	6	65.77	0	0.00	63.20	6	3,396	0.18%
2018/09/11	0	0.00	2	68.20	68.70	-2	3,507	-0.06%
2018/09/10	2	67.50	4	67.78	67.30	-2	3,515	-0.06%
2018/09/07	7	70.10	0	0.00	70.00	7	3,510	0.20%
2018/09/06	0	0.00	2	73.00	73.00	-2	3,508	-0.06%
2018/09/03	0	0.00	1	73.00	72.60	-1	3,716	-0.03%
2018/08/29	1	75.70	4	75.13	75.20	-3	3,879	-0.08%
2018/08/28	1	74.10	3	74.80	73.80	-2	3,959	-0.05%
2018/08/27	3	73.37	7	74.11	74.40	-4	4,094	-0.10%
2018/08/23	3	69.90	1	69.80	69.40	2	4,737	0.04%
2018/08/20	1	68.40	1	66.70	67.20	0	4,774	0.00%
2018/08/17	2	71.30	1	71.50	70.00	1	4,747	0.02%
2018/08/16	5	70.36	0	0.00	70.00	5	4,730	0.11%
2018/08/15	2	69.30	0	0.00	69.00	2	4,721	0.04%
2018/08/14	1	68.80	3	69.13	69.30	-2	4,721	-0.04%
2018/08/13	5	68.84	4	70.00	67.50	1	4,716	0.02%
2018/08/10	11	71.59	9	72.01	71.90	2	4,672	0.04%
2018/08/09	10	77.96	11	77.49	75.00	-1	4,613	-0.02%
2018/08/08	2	82.00	1	83.00	81.00	1	4,537	0.02%
2018/08/06	1	82.90	1	82.20	82.20	0	4,603	0.00%
2018/08/03	1	82.60	0	0.00	82.50	1	4,602	0.02%
2018/08/02	2	84.10	1	84.90	83.00	1	4,599	0.02%
2018/08/01	5	84.68	4	85.00	85.00	1	4,584	0.02%
2018/07/31	1	82.70	1	83.40	84.00	0	4,577	0.00%
2018/07/27	5	84.90	0	0.00	84.20	5	4,571	0.11%
2018/07/26	10	84.49	6	84.60	84.20	4	4,568	0.09%
2018/07/25	7	81.79	11	81.95	82.50	-4	4,528	-0.09%
2018/07/24	2	79.95	0	0.00	79.90	2	4,505	0.04%
2018/07/23	2	80.55	0	0.00	80.70	2	4,511	0.04%
2018/07/20	4	82.80	2	83.35	83.40	2	4,512	0.04%
2018/07/19	8	82.24	5	82.40	82.40	3	4,496	0.07%
2018/07/18	4	84.75	8	83.70	84.30	-4	4,522	-0.09%
2018/07/17	12	87.03	1	85.10	85.10	11	4,520	0.24%
2018/07/16	1	88.20	0	0.00	87.10	1	4,515	0.02%
2018/07/13	1	87.50	3	90.73	90.40	-2	4,511	-0.04%
2018/07/12	8	85.20	9	86.29	88.40	-1	4,484	-0.02%
2018/07/11	1	85.60	0	0.00	85.60	1	4,481	0.02%
2018/07/10	3	87.60	1	87.50	87.00	2	4,458	0.04%
2018/07/09	1	88.50	4	88.18	88.90	-3	4,442	-0.07%
2018/07/06	14	87.31	9	87.07	88.90	5	4,457	0.11%
2018/07/05	10	90.95	11	92.37	88.50	-1	4,481	-0.02%
2018/07/04	24	93.85	23	94.11	93.30	1	4,367	0.02%
2018/07/03	26	95.33	38	96.18	97.20	-12	4,295	-0.28%
2018/07/02	22	90.06	22	90.63	90.60	0	4,073	0.00%
2018/06/29	2	86.80	3	86.03	86.40	-1	3,952	-0.03%
2018/06/28	2	86.10	3	86.07	86.50	-1	3,929	-0.03%
2018/06/27	13	86.26	20	86.05	83.80	-7	3,934	-0.18%
2018/06/26	1	81.50	0	0.00	83.00	1	3,878	0.03%
2018/06/25	0	0.00	5	83.06	83.50	-5	3,882	-0.13%
2018/06/22	25	86.69	13	87.12	83.50	12	3,944	0.30%
2018/06/21	89	89.37	92	89.79	87.00	-3	3,871	-0.08%
2018/06/20	3	86.00	7	85.99	88.30	-4	3,575	-0.11%
2018/06/19	0	0.00	0.2	80.40	80.30	-0.2	3,420	-0.01%
2018/06/15	2	83.15	1	82.70	81.80	1	3,442	0.03%
2018/06/14	2	83.00	1	84.00	82.50	1	3,464	0.03%
2018/06/13	10	83.86	7	84.60	83.40	3	3,466	0.09%
2018/06/12	8	86.86	10	86.98	86.40	-2	3,437	-0.06%
2018/06/11	6	85.58	5	86.34	86.10	1	3,374	0.03%
2018/06/08	2	84.20	5	84.00	83.40	-3	3,373	-0.09%
2018/06/07	1	84.20	9	84.52	85.40	-8	3,394	-0.24%
2018/06/06	4	84.70	5	84.64	84.30	-1	3,493	-0.03%
2018/06/05	3	82.57	2	82.15	80.50	1	3,528	0.03%
2018/06/04	31	88.42	21	87.54	83.50	10	3,721	0.27%
2018/06/01	58.2	88.46	48	88.82	87.30	10.2	3,737	0.27%
2018/05/31	9	82.57	18	84.84	85.30	-9	3,355	-0.27%
2018/05/30	1	78.00	1	77.60	77.60	0	3,089	0.00%
2018/05/28	1	75.50	0	0.00	75.70	1	3,108	0.03%
2018/05/18	10	75.70	11	75.20	75.30	-1	3,191	-0.03%
2018/05/17	1	77.50	2	77.55	77.50	-1	3,207	-0.03%
2018/05/16	0	0.00	1	77.00	76.50	-1	3,200	-0.03%
2018/05/15	4	77.58	3	78.80	77.90	1	3,201	0.03%
2018/05/08	7	72.49	5	73.40	74.00	2	3,201	0.06%
2018/05/07	0	0.00	2	72.60	72.60	-2	3,219	-0.06%
2018/05/04	0	0.00	1	71.40	69.90	-1	3,218	-0.03%
2018/05/03	2	71.10	0	0.00	71.10	2	3,215	0.06%
2018/05/02	1	72.50	3	70.33	71.60	-2	3,218	-0.06%
2018/04/30	2	67.00	0	0.00	68.40	2	3,204	0.06%
2018/04/27	1	67.10	0	0.00	67.80	1	3,242	0.03%
2018/04/26	2	69.60	1	68.50	67.10	1	3,272	0.03%
2018/04/25	1	69.70	2	69.45	69.40	-1	3,290	-0.03%
2018/04/24	0	0.00	6	71.07	68.50	-6	3,283	-0.18%
2018/04/23	2	75.75	4	75.08	74.50	-2	3,240	-0.06%
2018/04/20	1	75.70	0	0.00	77.40	1	3,243	0.03%
2018/04/19	11	77.81	3	77.43	77.70	8	3,236	0.25%
2018/04/18	3	75.17	3	75.23	74.60	0	3,224	0.00%
2018/04/17	7	75.90	5	75.00	75.10	2	3,260	0.06%
2018/04/16	1	79.90	1	79.00	79.10	0	3,243	0.00%
2018/04/13	0	0.00	3	81.70	80.50	-3	3,278	-0.09%
2018/04/12	5	79.92	0	0.00	80.00	5	3,293	0.15%
2018/04/11	8	80.58	4	79.80	79.90	4	3,357	0.12%
2018/04/02	2	77.55	0	0.00	76.60	2	3,562	0.06%
2018/03/31	0	0.00	1	79.20	79.00	-1	3,543	-0.03%
2018/03/30	10	78.90	10	80.00	78.80	0	3,559	0.00%
2018/03/29	8	78.34	6	78.80	78.00	2	3,533	0.06%
2018/03/28	25	79.66	28	78.74	78.60	-3	3,525	-0.09%
2018/03/27	26	80.97	25	82.62	81.70	1	3,505	0.03%
2018/03/22	1	81.00	0	0.00	79.80	1	3,464	0.03%
2018/03/21	1	80.30	3	80.53	81.50	-2	3,481	-0.06%
2018/03/20	5	81.38	3	80.70	80.10	2	3,466	0.06%
2018/03/19	4	81.48	3	82.50	81.10	1	3,476	0.03%
2018/03/16	1	81.80	0	0.00	81.30	1	3,516	0.03%
2018/03/13	7	82.69	5	84.38	85.50	2	3,518	0.06%
2018/03/12	5	83.68	3	86.00	82.60	2	3,530	0.06%
2018/03/09	4	82.23	4	81.68	81.60	0	3,432	0.00%
2018/03/08	22	82.46	23	82.54	82.80	-1	3,360	-0.03%
2018/03/07	7	78.26	45	76.63	75.30	-38	3,080	-1.23%
2018/03/06	10	72.78	0	0.00	72.80	10	2,942	0.34%
2018/03/05	1	72.00	1	72.30	71.90	0	2,989	0.00%
2018/03/02	2	72.90	1	73.30	73.30	1	3,086	0.03%
2018/03/01	1	72.20	1	72.30	73.10	0	3,064	0.00%
2018/02/27	15	71.10	1	71.00	71.00	14	3,039	0.46%
2018/02/23	1	68.80	0	0.00	68.50	1	3,132	0.03%
2018/02/12	1	62.00	0	0.00	61.90	1	3,317	0.03%
2018/02/08	0	0.00	1	62.00	61.70	-1	3,313	-0.03%
2018/02/06	0	0.00	4	61.20	62.10	-4	3,331	-0.12%
2018/02/05	4	67.95	0	0.00	67.50	4	3,291	0.12%
2018/02/01	3	72.30	5	70.76	70.60	-2	3,455	-0.06%
2018/01/31	2	71.25	0	0.00	72.10	2	3,628	0.06%
2018/01/30	3	72.53	2	71.10	71.10	1	3,819	0.03%
2018/01/23	0	0.00	1	71.10	71.00	-1	4,148	-0.02%
2018/01/22	3	69.23	1	69.10	69.60	2	4,185	0.05%
2018/01/19	4	70.00	2	70.85	70.60	2	4,283	0.05%
2018/01/16	1	73.00	0	0.00	73.10	1	4,416	0.02%
2018/01/15	9	71.78	9	72.11	72.00	0	4,443	0.00%
2018/01/12	1	72.40	0	0.00	72.50	1	4,572	0.02%
2018/01/11	3	71.63	2	69.90	69.90	1	4,595	0.02%
2018/01/10	1	71.50	1	72.00	71.10	0	4,588	0.00%
2018/01/09	3	74.07	3	74.67	73.80	0	4,654	0.00%
2018/01/08	8	79.40	6	79.67	77.00	2	4,645	0.04%
2018/01/05	7	79.54	5	78.92	80.00	2	4,683	0.04%
2018/01/04	3	77.73	0	0.00	78.60	3	4,733	0.06%
2018/01/03	1	74.70	5	76.42	75.80	-4	4,721	-0.08%
2018/01/02	9	73.08	12	74.48	75.30	-3	4,673	-0.06%