精星 (8183)-台新-台中券商分點個股進出

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

精星

(8183)

可現股當沖

股價
45.30
漲跌
▲0.15
漲幅
+0.33%
成交量
214張
產業
上櫃其他電子類股
340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

精星 (8183)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1	44.15	0	0.00	44.15	1	419	0.24%
2024/04/15	0	0.00	1	46.15	46.10	-1	428	-0.23%
2024/04/12	1	47.15	0	0.00	47.15	1	421	0.24%
2024/04/11	1	47.30	18	47.10	47.15	-17	420	-4.04%
2024/04/10	1.1	47.71	2	47.70	47.70	-0.9	419	-0.21%
2024/04/09	0	0.00	4	48.80	48.80	-4	412	-0.97%
2024/04/08	0	0.00	0.1	48.40	48.70	-0.1	415	-0.01%
2024/04/03	1	48.70	2.2	48.72	48.70	-1.2	416	-0.29%
2024/04/02	0	0.00	0	49.60	49.35	0	418	0.00%
2024/04/01	0.1	49.93	7	49.64	50.00	-6.9	422	-1.65%
2024/03/29	9	49.08	0	0.00	49.00	9	420	2.14%
2024/03/28	3	50.10	3	49.80	49.35	0	420	0.00%
2024/03/27	4	49.80	0	0.00	49.80	4	420	0.95%
2024/03/26	0	0.00	5	49.28	48.65	-5	421	-1.18%
2024/03/25	5	50.10	0	0.00	49.85	5	418	1.19%
2024/03/21	1	50.00	3	49.85	49.85	-2	425	-0.47%
2024/03/20	7	51.61	18	49.64	50.50	-11	420	-2.62%
2024/03/19	13	48.66	0	0.00	48.70	13	374	3.48%
2024/03/18	0	48.35	0	0.00	47.80	0	377	0.00%
2024/03/15	1	47.20	0	0.00	47.20	1	387	0.26%
2024/03/12	0	48.85	0	0.00	48.10	0	428	0.00%
2024/03/11	1	47.50	0	0.00	47.50	1	458	0.22%
2024/03/08	0.1	47.85	0	0.00	47.70	0.1	526	0.02%
2024/03/06	0	50.60	1	49.95	49.85	-1	596	-0.17%
2024/03/05	0	50.40	10	50.02	50.40	-10	616	-1.62%
2024/03/04	2	49.65	0	0.00	49.75	2	632	0.32%
2024/03/01	0	49.90	0	0.00	49.60	0	657	0.00%
2024/02/27	0.1	49.75	0	0.00	49.35	0.1	714	0.01%
2024/02/22	0	0.00	1	49.50	49.05	-1	816	-0.12%
2024/02/20	0	49.95	0	0.00	49.45	0	819	0.00%
2024/02/15	2.1	47.65	0	0.00	47.65	2.1	810	0.26%
2024/02/05	0.3	47.13	0	0.00	47.00	0.3	816	0.04%
2024/01/31	0	0.00	1	49.35	49.00	-1	829	-0.12%
2024/01/30	0	49.90	0	0.00	49.20	0	836	0.00%
2024/01/26	0.1	49.00	4	48.85	48.65	-3.9	870	-0.45%
2024/01/24	0	0.00	1	49.60	49.25	-1	885	-0.11%
2024/01/23	0	0.00	1	49.45	49.40	-1	903	-0.11%
2024/01/18	1	48.25	0	0.00	48.05	1	918	0.11%
2024/01/15	0	0.00	1	49.00	49.10	-1	983	-0.10%
2024/01/11	0.1	48.80	0	0.00	48.70	0.1	987	0.01%
2024/01/10	0	0.00	2	49.10	48.35	-2	996	-0.20%
2024/01/09	10.1	49.35	2	49.45	49.10	8.1	1,004	0.81%
2024/01/03	1	52.10	0	0.00	52.10	1	1,054	0.09%
2023/12/26	0	0.00	1	52.80	53.00	-1	1,037	-0.10%
2023/12/22	22	52.75	0.1	52.60	52.50	21.9	1,033	2.12%
2023/12/21	2	52.80	0	0.00	52.50	2	1,032	0.19%
2023/12/19	0	0.00	7	52.60	52.90	-7	1,025	-0.68%
2023/12/15	3	54.70	10	54.60	54.10	-7	1,016	-0.69%
2023/12/14	1.1	54.91	0	0.00	54.90	1.1	1,026	0.11%
2023/12/13	1	54.00	1	54.20	54.20	0	1,024	0.00%
2023/12/12	0	0.00	1	54.50	54.30	-1	1,021	-0.10%
2023/12/11	2	55.40	18	55.00	55.10	-16	1,015	-1.58%
2023/12/08	1	55.30	19	55.38	55.10	-18	1,012	-1.78%
2023/12/07	24	56.93	13	55.89	55.90	11	998	1.10%
2023/12/06	20	57.98	11	57.15	56.80	9	981	0.92%
2023/12/05	30.1	57.07	23	57.70	57.40	7.1	958	0.74%
2023/12/04	33	57.42	14	57.26	58.20	19	895	2.12%
2023/12/01	5	55.62	165	55.69	55.50	-160	862	-18.55%	大賣/鉅額交易
2023/11/30	13	55.74	20	56.00	55.70	-7	862	-0.81%
2023/11/29	3	55.30	13	55.06	55.40	-10	872	-1.15%
2023/11/28	7	54.79	3	55.40	55.30	4	902	0.44%
2023/11/27	7	54.31	7	53.63	53.60	0	880	0.00%
2023/11/24	192	55.17	11	54.72	54.90	181	869	20.81%	大買/鉅額交易
2023/11/22	2	52.60	5	53.22	53.20	-3	724	-0.41%
2023/11/21	7	52.54	0	0.00	52.50	7	713	0.98%
2023/11/17	4	52.10	6	51.87	51.80	-2	706	-0.28%
2023/11/15	10	52.43	0	0.00	52.40	10	701	1.43%
2023/11/13	1	51.60	0	0.00	51.60	1	702	0.14%
2023/11/10	0	0.00	5	51.96	51.80	-5	698	-0.72%
2023/11/09	5	52.66	20	52.54	52.50	-15	698	-2.15%
2023/11/08	12	53.78	6	53.12	53.10	6	706	0.85%
2023/11/07	11	53.59	17	53.16	53.10	-6	695	-0.86%
2023/11/06	18	54.29	5	54.08	53.80	13	693	1.87%
2023/11/03	6	53.45	7	53.70	53.70	-1	675	-0.15%
2023/11/02	12	52.55	8	52.71	53.00	4	666	0.60%
2023/11/01	0	0.00	4	52.05	51.90	-4	660	-0.61%
2023/10/31	17	52.72	1	52.40	51.60	16	656	2.44%
2023/10/27	1	52.90	0	0.00	52.50	1	655	0.15%
2023/10/26	1	53.38	3	52.87	52.60	-2	655	-0.30%
2023/10/25	0	0.00	1	53.00	53.90	-1	651	-0.15%
2023/10/24	3	54.07	0	0.00	52.60	3	638	0.47%
2023/10/23	1	52.00	0	0.00	52.10	1	608	0.16%
2023/10/20	0.1	51.90	2	51.90	52.00	-1.9	633	-0.30%
2023/10/18	1	52.60	1	51.90	52.50	0	648	0.00%
2023/10/17	0	0.00	1	53.40	52.60	-1	640	-0.16%
2023/10/16	1	54.10	6	53.32	52.60	-5	630	-0.79%
2023/10/13	11	52.90	1.1	53.07	52.80	9.9	616	1.60%
2023/10/12	1	52.70	1	52.80	52.60	0	624	0.00%
2023/10/11	1	52.00	0	0.00	51.60	1	609	0.16%
2023/09/22	0	0.00	0	49.85	50.20	0	651	0.00%
2023/09/14	0	0.00	1	51.00	50.90	-1	636	-0.16%
2023/09/13	0	0.00	1	50.70	51.00	-1	636	-0.16%
2023/09/12	0	49.90	0	0.00	49.50	0	639	0.00%
2023/09/11	1	49.85	3	49.67	49.60	-2	645	-0.31%
2023/09/08	2	50.55	2	50.50	50.30	0	651	0.00%
2023/09/07	0	0.00	1	51.50	51.60	-1	655	-0.15%
2023/09/06	8	52.60	4	52.13	52.10	4	649	0.62%
2023/09/05	7	51.37	14	51.51	51.80	-7	616	-1.14%
2023/09/04	2	51.45	2	50.50	52.00	0	606	0.00%
2023/09/01	13	49.80	3	51.30	51.40	10	579	1.73%
2023/08/30	2	47.05	0	0.00	47.70	2	537	0.37%
2023/08/28	0	0.00	3	46.67	45.95	-3	544	-0.55%
2023/08/25	1	47.10	0	0.00	47.10	1	546	0.18%
2023/08/24	0.1	47.40	0	0.00	47.00	0.1	550	0.02%
2023/08/23	0	0.00	1	47.25	47.25	-1	555	-0.18%
2023/08/22	0.1	47.40	0	0.00	47.15	0.1	561	0.02%
2023/08/21	0	0.00	3	47.35	47.35	-3	563	-0.53%
2023/08/18	1.1	48.09	1	47.40	47.25	0.1	565	0.02%
2023/08/17	1	47.95	0	0.00	48.05	1	569	0.18%
2023/08/14	0	0.00	4	46.15	46.00	-4	575	-0.69%
2023/08/10	1	49.75	1	49.10	49.00	0	579	0.00%
2023/08/09	5	49.84	1	50.30	50.20	4	593	0.67%
2023/08/07	0	0.00	1	49.80	49.80	-1	602	-0.17%
2023/08/02	0	0.00	2	50.75	50.00	-2	607	-0.33%
2023/08/01	0.1	52.05	0	0.00	51.30	0.1	598	0.02%
2023/07/31	1	51.20	9	51.20	51.20	-8	595	-1.34%
2023/07/27	4.3	51.40	0	0.00	51.20	4.3	603	0.71%
2023/07/26	2	52.90	0	0.00	52.90	2	599	0.33%
2023/07/25	5.1	53.89	0	0.00	53.60	5.1	592	0.86%
2023/07/24	8	53.40	0	0.00	53.20	8	570	1.40%
2023/07/21	1	52.20	0	0.00	52.40	1	561	0.18%
2023/07/18	11	53.01	1	52.20	52.50	10	599	1.67%
2023/07/17	0	0.00	2	53.40	53.30	-2	604	-0.33%
2023/07/14	0	0.00	30	51.75	51.60	-30	603	-4.97%
2023/07/13	1	51.60	109	51.86	51.60	-108	615	-17.56%	大賣/鉅額交易
2023/07/07	0.1	52.50	0	0.00	52.20	0.1	789	0.01%
2023/07/05	1.2	54.18	13	53.54	53.50	-11.8	978	-1.21%
2023/07/04	13	54.02	2	53.85	53.70	11	979	1.12%
2023/07/03	2	52.60	0	0.00	52.80	2	963	0.21%
2023/06/27	2	52.10	2	52.00	51.80	0	966	0.00%
2023/06/20	0	0.00	12	52.42	52.30	-12	968	-1.24%
2023/06/19	1	52.40	0	0.00	52.50	1	974	0.10%
2023/06/16	1	52.90	0	0.00	52.60	1	978	0.10%
2023/06/15	0	0.00	1	52.90	53.00	-1	974	-0.10%
2023/06/14	3	53.97	0	0.00	53.50	3	968	0.31%
2023/06/13	0	0.00	2	53.80	54.10	-2	967	-0.21%
2023/06/09	1	53.10	1	53.20	53.10	0	960	0.00%
2023/06/07	0	0.00	3.1	53.29	53.40	-3.1	983	-0.32%
2023/06/02	2	53.80	0	0.00	53.70	2	1,004	0.20%
2023/05/31	0	0.00	3	53.50	53.50	-3	1,005	-0.30%
2023/05/30	0	0.00	1	52.70	52.70	-1	1,008	-0.10%
2023/05/29	0	0.00	1	53.20	53.10	-1	1,011	-0.10%
2023/05/26	0	0.00	2.2	52.86	52.30	-2.2	1,022	-0.21%
2023/05/25	0	0.00	9.1	53.26	53.20	-9.1	1,029	-0.88%
2023/05/24	1	53.50	0	0.00	53.40	1	1,038	0.10%
2023/05/23	1	53.10	1	53.70	53.60	0	1,058	0.00%
2023/05/22	1	53.00	1.1	52.78	53.00	-0.1	1,079	0.00%
2023/05/19	0	0.00	2	52.80	52.00	-2	1,104	-0.18%
2023/05/18	1	52.60	1.1	52.32	52.50	-0.1	1,141	0.00%
2023/05/17	3	52.23	0	0.00	52.20	3	1,192	0.25%
2023/05/15	1	51.30	1.1	51.61	51.70	-0.1	1,184	0.00%
2023/05/12	0	0.00	2	52.90	53.10	-2	1,184	-0.17%
2023/05/11	2	52.90	4	53.55	52.60	-2	1,196	-0.17%
2023/05/10	0	0.00	4	53.80	54.00	-4	1,201	-0.33%
2023/05/09	0	0.00	2	54.30	53.60	-2	1,205	-0.17%
2023/05/08	1	54.40	0	0.00	54.20	1	1,216	0.08%
2023/05/05	1	54.40	0	0.00	54.30	1	1,226	0.08%
2023/05/04	6	55.10	8.3	54.84	54.80	-2.3	1,250	-0.19%
2023/05/03	2	53.80	2	54.00	53.70	0	1,266	0.00%
2023/05/02	0	0.00	0.4	54.60	54.40	-0.4	1,287	-0.03%
2023/04/28	2.1	54.25	1	54.40	54.40	1	1,299	0.08%
2023/04/27	1	53.10	0	53.90	53.40	1	1,294	0.08%
2023/04/26	1	53.40	0	0.00	53.60	1	1,294	0.08%
2023/04/25	10	53.80	2.2	53.18	53.20	7.9	1,290	0.61%
2023/04/24	3	53.87	0	0.00	53.80	3	1,281	0.23%
2023/04/21	4	54.35	0	0.00	54.40	4	1,268	0.32%
2023/04/20	1.1	56.50	0	0.00	56.10	1.1	1,252	0.08%
2023/04/19	2	56.65	0	0.00	56.30	2	1,242	0.16%
2023/04/18	0.1	58.40	2	57.40	57.40	-2	1,230	-0.16%
2023/04/17	5	58.68	4.2	58.80	58.80	0.8	1,212	0.07%
2023/04/14	2.2	58.75	9	59.00	58.30	-6.9	1,196	-0.57%
2023/04/13	1	59.00	1.3	58.41	58.10	-0.3	1,173	-0.02%
2023/04/12	6	59.28	9.1	59.51	59.10	-3.1	1,133	-0.27%
2023/04/11	8.3	58.42	7	58.64	58.50	1.3	1,029	0.13%
2023/04/10	3.1	57.32	2	57.20	57.60	1.1	921	0.12%
2023/04/07	1	55.10	1	54.60	55.10	0	844	0.00%
2023/03/30	0	0.00	3	53.50	53.50	-3	841	-0.36%
2023/03/29	0	0.00	5.1	53.37	53.50	-5.1	846	-0.61%
2023/03/28	1	53.90	4	53.60	53.60	-3	868	-0.35%
2023/03/27	0	0.00	31	54.94	54.60	-31	870	-3.56%
2023/03/24	1	54.90	0	0.00	54.80	1	879	0.11%
2023/03/23	1	54.80	0	0.00	54.80	1	878	0.11%
2023/03/22	0	0.00	3	55.30	55.20	-3	879	-0.35%
2023/03/21	1	54.90	2	54.90	54.90	-1	885	-0.11%
2023/03/20	2	54.20	1	54.30	54.20	1	886	0.11%
2023/03/15	0	54.50	0	0.00	54.10	0	995	0.00%
2023/03/14	0	0.00	10	54.30	54.30	-10	1,014	-0.99%
2023/03/10	2	54.80	1	54.70	54.80	1	1,081	0.09%
2023/03/09	2	57.30	2.5	56.51	56.20	-0.5	1,093	-0.05%
2023/03/08	1	57.00	4	57.15	57.10	-3	1,090	-0.28%
2023/03/07	0	0.00	2	57.25	57.40	-2	1,100	-0.18%
2023/03/06	5.5	56.18	2	56.60	56.80	3.5	1,120	0.31%
2023/03/03	3	55.73	3	56.00	55.60	0	1,196	0.00%
2023/03/02	0	0.00	1	55.10	55.20	-1	1,199	-0.08%
2023/03/01	3	55.50	1	55.30	55.50	2	1,199	0.17%
2023/02/24	1	56.10	0.2	56.10	55.90	0.8	1,210	0.07%
2023/02/23	4.2	56.91	2	56.80	56.80	2.2	1,199	0.18%
2023/02/22	1	56.30	1	56.50	56.10	0	1,209	0.00%
2023/02/21	4	57.13	2	57.30	56.90	2	1,215	0.16%
2023/02/20	8.2	58.28	0	0.00	57.80	8.2	1,216	0.67%
2023/02/17	5.5	58.04	7	58.11	58.50	-1.5	1,207	-0.12%
2023/02/16	12	57.92	6	58.35	57.90	6	1,202	0.50%
2023/02/15	3	56.77	9	57.24	57.50	-6	1,201	-0.50%
2023/02/14	0	0.00	3	56.03	55.40	-3	1,178	-0.25%
2023/02/13	0	0.00	2	55.50	55.30	-2	1,201	-0.17%
2023/02/10	2	55.95	22	55.55	54.50	-20	1,230	-1.63%
2023/02/09	5	56.42	5	56.00	56.10	0	1,228	0.00%
2023/02/08	10	57.49	12	57.65	57.00	-2	1,232	-0.16%
2023/02/07	6	57.03	2	57.30	57.30	4	1,247	0.32%
2023/02/06	4	57.18	7	57.47	56.90	-3	1,263	-0.24%
2023/02/03	6	56.67	9	57.26	56.50	-3	1,273	-0.24%
2023/02/02	4	57.45	0	0.00	57.10	4	1,271	0.31%
2023/02/01	7	56.61	6	56.52	57.10	1	1,255	0.08%
2023/01/31	5	54.90	15	55.26	55.80	-10	1,240	-0.81%
2023/01/30	12.2	54.60	10	54.20	54.50	2.2	1,223	0.18%
2023/01/17	6	52.65	1	52.90	52.80	5	1,219	0.41%
2023/01/16	2	52.20	0	0.00	51.90	2	1,226	0.16%
2023/01/13	1	52.20	1	52.20	52.00	0	1,246	0.00%
2023/01/12	1.1	52.54	2	52.75	52.50	-0.9	1,260	-0.07%
2023/01/11	1	53.00	1	52.90	53.10	0	1,273	0.00%
2023/01/09	0	0.00	7	54.53	54.20	-7	1,305	-0.54%
2023/01/06	0	0.00	3	53.93	54.20	-3	1,319	-0.23%
2023/01/05	0	0.00	2	54.30	53.40	-2	1,351	-0.15%
2023/01/04	2	53.70	0	0.00	53.80	2	1,372	0.15%
2023/01/03	0	0.00	3	53.40	53.20	-3	1,390	-0.22%
2022/12/30	8	53.28	0	0.00	52.80	8	1,456	0.55%
2022/12/29	5	52.32	0	0.00	52.70	5	1,466	0.34%
2022/12/28	0	0.00	0.1	53.20	52.70	-0.1	1,491	-0.01%
2022/12/27	1	54.00	0	0.00	54.20	1	1,518	0.07%
2022/12/26	2	54.10	0	0.00	54.20	2	1,554	0.13%
2022/12/23	8	53.39	0	0.00	54.10	8	1,629	0.49%
2022/12/22	0	0.00	1	54.30	54.20	-1	1,644	-0.06%
2022/12/21	0	0.00	1	54.20	53.90	-1	1,682	-0.06%
2022/12/20	11	54.10	1	56.20	53.30	10	1,696	0.59%
2022/12/19	3	55.73	0	0.00	55.60	3	1,708	0.18%
2022/12/16	3	56.57	1	56.50	56.40	2	1,718	0.12%
2022/12/15	3	57.70	0	0.00	57.70	3	1,716	0.17%
2022/12/14	0	57.60	1	57.20	57.50	-1	1,719	-0.06%
2022/12/13	6	57.43	2	58.00	56.90	4	1,730	0.23%
2022/12/12	0	0.00	2	57.80	57.60	-2	1,741	-0.11%
2022/12/09	2	58.15	10	58.43	58.30	-8	1,755	-0.46%
2022/12/08	6	58.55	16	58.13	59.30	-10	1,734	-0.58%
2022/12/07	2	56.35	0.1	56.10	55.70	1.9	1,692	0.11%
2022/12/06	25	58.69	24	58.23	57.80	1	1,687	0.06%
2022/12/05	7	59.50	10	59.99	59.50	-3	1,694	-0.18%
2022/12/02	5	59.56	12	59.79	59.50	-7	1,695	-0.41%
2022/12/01	15	58.82	7	58.89	58.20	8	1,696	0.47%
2022/11/30	4	58.30	3	58.13	58.10	1	1,798	0.06%
2022/11/29	4	57.80	1	57.60	58.10	3	1,865	0.16%
2022/11/28	6	58.05	4.1	57.96	58.00	1.9	1,920	0.10%
2022/11/25	26	58.97	29.7	58.44	58.10	-3.7	2,006	-0.18%
2022/11/24	6.3	55.81	1	56.00	56.00	5.3	1,997	0.27%
2022/11/22	8	55.28	4	55.05	55.00	4	2,366	0.17%
2022/11/21	5	56.30	2	56.60	56.10	3	2,618	0.11%
2022/11/18	6	57.13	2	56.70	56.60	4	2,656	0.15%
2022/11/17	1	58.20	5	58.08	58.20	-4	2,659	-0.15%
2022/11/16	5	57.74	0	0.00	57.50	5	2,665	0.19%
2022/11/15	6	57.45	4	57.30	57.50	2	2,685	0.07%
2022/11/14	4	56.40	0	0.00	56.70	4	2,733	0.15%
2022/11/11	34	57.10	7	56.79	56.30	27	2,765	0.98%
2022/11/10	4	56.05	0	0.00	55.90	4	2,761	0.14%
2022/11/09	1	57.20	1	57.90	57.00	0	2,779	0.00%
2022/11/08	4	56.90	1	59.00	57.10	3	2,810	0.11%
2022/11/07	1	58.00	2	57.70	58.00	-1	2,820	-0.04%
2022/11/04	4	57.45	1	57.40	57.40	3	2,860	0.10%
2022/11/03	0.1	57.20	3	57.03	57.30	-2.9	2,935	-0.10%
2022/11/02	0	0.00	2	55.95	56.00	-2	3,001	-0.07%
2022/11/01	3	53.87	2	54.20	55.10	1	3,006	0.03%
2022/10/31	0	0.00	2	53.55	53.60	-2	3,010	-0.07%
2022/10/28	2	52.80	0.2	52.67	52.50	1.8	3,022	0.06%
2022/10/27	0	0.00	3	53.57	54.30	-3	3,068	-0.10%
2022/10/26	1	51.80	0.1	52.00	52.00	1	3,203	0.03%
2022/10/25	1	52.40	0	0.00	52.20	1	3,247	0.03%
2022/10/24	2	53.35	0	0.00	52.20	2	3,260	0.06%
2022/10/21	3	52.87	20	52.00	52.00	-17	3,275	-0.52%
2022/10/20	10	53.89	0	0.00	53.50	10	3,290	0.30%
2022/10/19	3.2	55.71	10	54.90	54.80	-6.8	3,334	-0.20%
2022/10/18	1	56.00	0	0.00	56.10	1	3,350	0.03%
2022/10/17	2	54.15	1	55.50	55.80	1	3,397	0.03%
2022/10/14	2	55.30	9	56.14	56.60	-7	3,414	-0.21%
2022/10/13	3.1	55.28	0	0.00	53.00	3.1	3,438	0.09%
2022/10/12	6	56.33	10	57.41	56.90	-4	3,439	-0.12%
2022/10/11	6	58.60	11	57.95	57.40	-5	3,473	-0.14%
2022/10/07	15	60.48	22.1	61.35	59.90	-7.1	3,543	-0.20%
2022/10/06	3	59.30	3	59.47	59.40	0	3,525	0.00%
2022/10/05	23	59.84	4	59.18	58.30	19	3,555	0.53%
2022/10/04	6	59.08	16	58.68	59.30	-10	3,573	-0.28%
2022/10/03	32	56.62	2	56.30	57.50	30	3,582	0.84%
2022/09/30	14.1	54.07	21	53.11	55.70	-6.9	3,675	-0.19%
2022/09/29	7.1	56.00	3	55.70	55.50	4.1	3,732	0.11%
2022/09/28	4.1	56.20	27	56.56	54.00	-23	3,746	-0.61%
2022/09/27	6	57.98	4	58.43	59.00	2	3,730	0.05%
2022/09/26	12.2	57.39	13	57.38	56.50	-0.8	3,739	-0.02%
2022/09/23	5.2	61.58	3	60.60	60.30	2.2	3,763	0.06%
2022/09/22	5	61.60	3	61.10	62.00	2	3,776	0.05%
2022/09/20	0	0.00	2	61.90	62.10	-2	3,807	-0.05%
2022/09/19	2.1	60.44	0	0.00	59.60	2.1	3,835	0.05%
2022/09/16	4	61.75	1	61.30	61.30	3	3,844	0.08%
2022/09/15	2	64.20	6	62.80	62.70	-4	3,874	-0.10%
2022/09/14	0	0.00	5	62.66	63.40	-5	3,929	-0.13%
2022/09/13	1	64.70	5	64.20	63.80	-4	3,959	-0.10%
2022/09/12	2	63.45	2	63.95	64.00	0	4,009	0.00%
2022/09/08	11	62.31	5	61.92	63.40	6	4,031	0.15%
2022/09/07	7	62.49	9	61.53	62.20	-2	4,061	-0.05%
2022/09/06	29.1	64.35	17	63.78	61.70	12.1	4,059	0.30%
2022/09/05	17	67.72	11	67.63	66.80	6	3,998	0.15%
2022/09/02	30	67.36	25	67.67	67.60	5	3,988	0.13%
2022/09/01	37	67.09	40	67.34	66.90	-3	4,277	-0.07%
2022/08/31	9	66.66	9	66.78	67.00	0	4,229	0.00%
2022/08/30	44	67.53	28	66.85	67.50	16	4,282	0.37%
2022/08/29	5	66.44	9	66.56	67.10	-4	4,095	-0.10%
2022/08/26	32	67.38	50.5	67.70	67.90	-18.5	4,048	-0.46%
2022/08/25	3	63.17	2	63.35	63.90	1	3,867	0.03%
2022/08/24	4	61.93	0	0.00	61.60	4	3,951	0.10%
2022/08/23	1	62.50	0	0.00	62.50	1	4,030	0.02%
2022/08/22	12	62.00	3	61.67	61.30	9	4,272	0.21%
2022/08/19	5	64.68	3	64.47	63.50	2	4,641	0.04%
2022/08/18	5	63.92	5	64.74	64.70	0	4,942	0.00%
2022/08/17	6	64.85	4	64.10	63.90	2	4,933	0.04%
2022/08/16	8	65.03	1	65.20	64.50	7	4,932	0.14%
2022/08/15	3	65.07	9	65.16	65.10	-6	4,910	-0.12%
2022/08/12	5	62.94	11	63.95	64.60	-6	4,905	-0.12%
2022/08/11	14	64.13	8	63.71	63.30	6	4,915	0.12%
2022/08/10	17	63.37	19	62.82	63.40	-2	4,972	-0.04%
2022/08/09	8.3	61.36	30	61.03	61.70	-21.7	4,930	-0.44%
2022/08/08	24	58.51	10	58.43	58.50	14	4,971	0.28%
2022/08/05	24	58.98	4	59.08	59.40	20	4,972	0.40%
2022/08/04	6.2	56.85	27	56.70	57.60	-20.8	5,022	-0.41%
2022/08/03	8.1	57.04	1	56.80	56.70	7.1	5,094	0.14%
2022/08/02	45.6	60.86	6	58.80	58.00	39.6	5,094	0.78%
2022/08/01	10	65.13	4	64.40	64.40	6	5,074	0.12%
2022/07/29	1	63.90	0	0.00	64.20	1	5,079	0.02%
2022/07/28	9.2	63.81	4	63.58	63.30	5.2	5,134	0.10%
2022/07/27	1.2	63.38	3	64.43	64.20	-1.8	5,163	-0.03%
2022/07/26	11.2	66.54	11	65.31	64.60	0.2	5,189	0.00%
2022/07/25	5	65.44	8	65.34	66.50	-3	5,201	-0.06%
2022/07/22	7	65.01	2	65.20	64.50	5	5,287	0.09%
2022/07/21	5.4	64.50	7	64.97	65.70	-1.6	5,437	-0.03%
2022/07/20	8	65.75	14	65.16	64.30	-6	5,612	-0.11%
2022/07/19	5	65.22	3	65.50	65.40	2	5,693	0.04%
2022/07/18	4	64.68	39	65.46	65.30	-35	5,798	-0.60%
2022/07/15	24	64.19	25.1	64.47	64.80	-1.1	6,115	-0.02%
2022/07/14	26	62.04	16	61.73	62.50	10	6,175	0.16%
2022/07/13	1	61.40	37	61.97	60.30	-36	6,449	-0.56%
2022/07/12	23	61.08	4	61.25	59.80	19	6,687	0.28%
2022/07/11	10	61.92	1	62.00	62.00	9	6,828	0.13%
2022/07/08	38	62.02	36.2	62.19	61.60	1.8	7,490	0.02%
2022/07/07	44.2	58.57	40	58.07	60.70	4.2	8,395	0.05%
2022/07/06	14	55.11	13	55.34	55.30	1	8,777	0.01%
2022/07/05	11	54.72	19	54.92	55.80	-8	9,221	-0.09%
2022/07/04	3	53.57	62	54.66	53.70	-59	9,515	-0.62%
2022/07/01	34	56.58	7	56.47	54.00	27	9,539	0.28%
2022/06/30	4	59.55	20	59.90	59.10	-16	9,538	-0.17%
2022/06/29	15	60.97	3	61.23	61.40	12	9,548	0.13%
2022/06/28	6	60.80	18	60.61	61.40	-12	9,557	-0.13%
2022/06/27	30	61.18	20	61.63	62.20	10	9,604	0.10%
2022/06/24	25	59.42	15	59.59	58.70	10	9,838	0.10%
2022/06/23	36	58.89	30	59.66	59.00	6	9,985	0.06%
2022/06/22	51	60.83	119	62.10	60.00	-68	9,979	-0.68%	大賣/
2022/06/21	15	62.72	4	63.80	63.80	11	9,996	0.11%
2022/06/20	51.5	62.42	27	63.60	60.90	24.5	9,971	0.25%
2022/06/17	1	63.70	8	64.48	65.80	-7	9,909	-0.07%
2022/06/16	17	67.05	5	65.32	64.50	12	9,867	0.12%
2022/06/15	11	66.67	19	66.78	65.90	-8	9,815	-0.08%
2022/06/14	30	65.40	11	66.25	67.10	19	9,787	0.19%
2022/06/13	14.6	66.65	10	66.82	66.20	4.6	9,731	0.05%
2022/06/10	214	69.30	221	69.58	68.60	-7	9,675	-0.07%	大買/大賣/
2022/06/09	5	66.76	9	67.03	67.50	-4	9,317	-0.04%
2022/06/08	19	66.92	34.1	66.78	66.90	-15.1	9,253	-0.16%
2022/06/07	12	65.99	7	66.27	66.60	5	9,139	0.05%
2022/06/06	7	64.79	42	64.30	65.00	-35	9,048	-0.39%
2022/06/02	16.2	64.38	31	64.21	63.90	-14.9	9,019	-0.16%
2022/06/01	159.1	66.65	94	66.77	65.80	65.1	8,956	0.73%	大買/
2022/05/31	31.2	66.86	23	66.13	66.00	8.2	8,845	0.09%
2022/05/30	146.8	66.95	163.1	67.50	67.10	-16.3	8,775	-0.19%	大買/大賣/
2022/05/27	230	65.12	225	65.19	65.60	5	8,519	0.06%	大買/大賣/
2022/05/26	276.1	62.97	151	63.81	62.40	125.1	8,117	1.54%	大買/大賣/鉅額交易
2022/05/25	7	59.29	13	59.26	59.80	-6	7,760	-0.08%
2022/05/24	14	57.53	0.4	58.90	57.10	13.6	7,742	0.18%
2022/05/23	2	59.50	1	59.30	59.00	1	7,744	0.01%
2022/05/20	16	59.81	2	59.55	59.30	14	7,865	0.18%
2022/05/19	8	57.76	3.1	58.26	59.50	4.9	7,835	0.06%
2022/05/18	1.2	59.09	3	59.33	59.00	-1.8	7,786	-0.02%
2022/05/17	23	57.48	42	57.25	57.80	-19	7,683	-0.25%
2022/05/16	106	56.55	105	56.71	57.00	1	7,643	0.01%	大買/大賣/
2022/05/13	11	53.69	6	53.82	53.70	5	7,512	0.07%
2022/05/12	9	54.31	16	52.71	52.70	-7	7,495	-0.09%
2022/05/11	21	56.48	52	56.02	55.00	-31	7,419	-0.42%
2022/05/10	3	55.53	6	56.45	56.50	-3	7,340	-0.04%
2022/05/09	23	61.84	21	59.78	57.30	2	7,300	0.03%
2022/05/06	6	61.28	4	61.40	61.60	2	7,191	0.03%
2022/05/05	20	63.96	25	63.76	63.50	-5	7,146	-0.07%
2022/05/04	16	61.88	2.5	61.82	62.00	13.5	7,084	0.19%
2022/05/03	5	61.20	4	61.50	61.70	1	7,054	0.01%
2022/04/29	15.2	63.37	11.5	62.79	62.40	3.7	7,021	0.05%
2022/04/28	23	64.07	23	63.99	62.70	0	6,981	0.00%
2022/04/27	29	63.00	23	63.19	62.70	6	6,875	0.09%
2022/04/26	31	66.63	37	67.09	68.00	-6	6,673	-0.09%
2022/04/25	22	64.77	12	64.68	63.60	10	6,488	0.15%
2022/04/22	24	68.99	73	68.09	67.50	-49	6,385	-0.77%
2022/04/21	141	72.74	152	72.35	71.50	-11	6,297	-0.17%	大買/大賣/
2022/04/20	46	69.28	31	69.50	69.70	15	5,970	0.25%
2022/04/19	107	71.08	39	70.96	69.20	68	5,891	1.15%	大買/
2022/04/18	24	69.33	168.1	69.25	67.40	-144.1	5,820	-2.48%	大賣/鉅額交易
2022/04/15	26	73.67	49.1	72.77	74.00	-23.1	5,625	-0.41%
2022/04/14	105	75.34	102.1	74.49	75.50	2.9	5,488	0.05%	大買/大賣/
2022/04/13	516	73.64	300	73.80	73.60	216	4,810	4.49%	大買/大賣/鉅額交易
2022/04/12	89	69.58	101	70.89	73.20	-12	3,814	-0.31%	大賣/
2022/04/11	152.1	67.86	144	68.25	66.60	8.1	3,420	0.24%	大買/大賣/
2022/04/08	26	65.55	29.5	66.19	66.50	-3.5	3,033	-0.12%
2022/04/07	11	61.81	12	61.63	60.50	-1	2,749	-0.04%
2022/04/06	4	63.18	21	63.61	64.00	-17	2,757	-0.62%
2022/04/01	3	60.67	24	62.08	62.70	-21	2,840	-0.74%
2022/03/31	2	62.20	11	62.08	61.80	-9	3,164	-0.28%
2022/03/30	12	62.74	12	62.73	62.20	0	3,560	0.00%
2022/03/29	28.5	63.53	52.2	63.32	62.30	-23.7	3,528	-0.67%
2022/03/28	49	61.80	35	62.59	63.20	14	3,308	0.42%
2022/03/25	7	59.07	7	59.10	59.20	0	3,167	0.00%
2022/03/24	5	59.42	27	59.68	59.70	-22	3,156	-0.70%
2022/03/23	0	0.00	3	57.27	57.20	-3	3,127	-0.10%
2022/03/22	0	0.00	6	56.40	56.60	-6	3,194	-0.19%
2022/03/21	0	0.00	4	56.00	55.70	-4	3,386	-0.12%
2022/03/18	2	55.05	2	55.10	55.20	0	3,450	0.00%
2022/03/17	1	54.90	1	53.90	54.80	0	3,513	0.00%
2022/03/16	5	53.46	2	53.00	52.20	3	3,595	0.08%
2022/03/15	2	52.40	1	52.20	51.80	1	3,713	0.03%
2022/03/11	1	54.30	0	0.00	54.10	1	4,009	0.02%
2022/03/10	0	0.00	8	54.99	54.80	-8	4,180	-0.19%
2022/03/09	8	53.13	0	0.00	53.50	8	4,394	0.18%
2022/03/08	16	53.11	25	54.27	52.20	-9	5,159	-0.17%
2022/03/07	4	54.65	6	54.60	53.90	-2	5,661	-0.04%
2022/03/04	0	0.00	3	57.10	57.10	-3	5,817	-0.05%
2022/03/03	12	57.68	23	57.53	56.50	-11	6,041	-0.18%
2022/03/02	5	55.62	1	56.10	55.90	4	6,549	0.06%
2022/03/01	17	56.36	2	56.30	56.10	15	6,711	0.22%
2022/02/25	0	0.00	4	55.50	55.20	-4	7,142	-0.06%
2022/02/24	10	56.22	5	55.02	54.30	5	8,038	0.06%
2022/02/23	15	57.56	6	57.85	57.80	9	8,417	0.11%
2022/02/22	18	59.09	61	59.22	57.80	-43	8,484	-0.51%
2022/02/21	7	56.84	0	0.00	56.80	7	8,570	0.08%
2022/02/17	0	0.00	1	55.70	55.30	-1	9,146	-0.01%
2022/02/15	1	54.60	0	0.00	54.10	1	9,226	0.01%
2022/02/14	3	54.20	0	0.00	54.00	3	9,233	0.03%
2022/02/11	0	0.00	1	56.20	56.20	-1	9,242	-0.01%
2022/02/10	3	56.97	0	0.00	56.70	3	9,265	0.03%
2022/02/08	2	57.80	7	56.79	57.40	-5	9,285	-0.05%
2022/02/07	6	54.00	0	0.00	55.20	6	9,302	0.06%
2022/01/26	0	0.00	3	53.53	53.60	-3	9,346	-0.03%
2022/01/25	9	53.89	5	54.16	53.20	4	9,462	0.04%
2022/01/24	4	54.95	0	0.00	55.90	4	9,534	0.04%
2022/01/21	5	55.06	3	55.17	54.40	2	9,649	0.02%
2022/01/20	2	57.25	1	56.20	57.00	1	9,886	0.01%
2022/01/19	1	57.40	5	57.36	57.30	-4	9,961	-0.04%
2022/01/17	3	56.73	2	57.50	57.80	1	10,002	0.01%
2022/01/14	8	56.38	3	56.20	56.00	5	9,985	0.05%
2022/01/13	19	59.10	28	59.29	59.30	-9	9,945	-0.09%
2022/01/12	38.1	61.27	22	60.86	60.10	16.1	9,908	0.16%
2022/01/11	53	63.02	38	63.23	62.10	15	9,860	0.15%
2022/01/10	9	60.83	11	60.84	61.30	-2	9,615	-0.02%
2022/01/07	16	58.96	14	59.06	58.20	2	9,535	0.02%
2022/01/06	9	60.56	8	60.44	60.80	1	9,486	0.01%
2022/01/05	0	0.00	6	61.08	60.70	-6	9,463	-0.06%
2022/01/04	21	61.62	15	61.94	61.10	6	9,427	0.06%
2022/01/03	28	61.52	8	61.18	61.00	20	9,315	0.21%
2021/12/30	6	63.18	5	63.16	63.10	1	9,230	0.01%
2021/12/29	11	63.54	12	63.58	63.80	-1	9,202	-0.01%
2021/12/28	30	65.31	27	65.28	64.30	3	9,157	0.03%
2021/12/27	79	67.12	41	67.05	65.30	38	9,033	0.42%
2021/12/24	66	68.33	71.1	69.59	70.90	-5.1	8,684	-0.06%
2021/12/23	5	64.44	5	64.44	64.50	0	8,269	0.00%
2021/12/22	8	64.00	8	63.99	63.50	0	8,247	0.00%
2021/12/21	14	62.94	29	63.14	63.00	-15	8,198	-0.18%
2021/12/20	4	63.80	5	63.36	63.00	-1	8,163	-0.01%
2021/12/17	19	63.73	15	63.43	63.10	4	8,136	0.05%
2021/12/16	37	65.95	23	65.59	65.30	14	8,079	0.17%
2021/12/15	35	66.93	16	66.89	65.70	19	8,003	0.24%
2021/12/14	6	64.37	13	65.07	63.30	-7	7,806	-0.09%
2021/12/13	8	66.53	29	65.67	65.60	-21	7,737	-0.27%
2021/12/10	28	66.54	31	66.80	67.50	-3	7,674	-0.04%
2021/12/09	16	68.28	24	67.97	66.90	-8	7,595	-0.11%
2021/12/08	16	68.85	15	68.79	67.50	1	7,499	0.01%
2021/12/07	30.1	70.31	39	70.45	69.00	-8.9	7,420	-0.12%
2021/12/06	48	70.89	44	70.79	72.20	4	7,241	0.06%
2021/12/03	48	69.09	71	69.34	69.70	-23	7,093	-0.32%
2021/12/02	254	71.03	226	70.90	69.40	28	6,885	0.41%	大買/大賣/
2021/12/01	97	65.96	73	67.28	68.70	24	6,133	0.39%
2021/11/30	30	63.07	27	62.89	62.50	3	5,616	0.05%
2021/11/29	48	61.26	86.2	61.18	61.00	-38.2	5,450	-0.70%
2021/11/26	131	65.81	111	66.07	64.50	20	5,219	0.38%	大買/大賣/
2021/11/25	34	63.94	54	63.45	63.50	-20	4,685	-0.43%
2021/11/24	122	64.58	131.3	64.30	64.40	-9.3	4,526	-0.21%	大買/大賣/
2021/11/23	280.1	63.53	264.5	63.77	63.60	15.6	4,102	0.38%	大買/大賣/
2021/11/22	51.2	58.52	63.5	59.39	60.90	-12.3	3,228	-0.38%
2021/11/19	45.2	55.37	27	54.46	55.40	18.2	2,843	0.64%
2021/11/18	54	56.30	54	56.26	54.60	0	2,760	0.00%
2021/11/17	73	55.13	65	54.77	54.60	8	2,557	0.31%
2021/11/16	58	53.21	57.4	53.86	53.30	0.6	2,341	0.02%
2021/11/15	13	48.30	27.5	50.67	50.90	-14.5	2,004	-0.72%
2021/11/12	2	46.35	4	46.08	46.35	-2	1,954	-0.10%
2021/11/11	2	46.10	2	45.83	45.80	0	1,971	0.00%
2021/11/10	0	0.00	3	46.05	46.60	-3	2,014	-0.15%
2021/11/09	4.1	46.37	1	47.00	46.00	3.1	2,018	0.15%
2021/11/08	1	46.40	0	0.00	46.10	1	2,002	0.05%
2021/11/05	4	46.90	0	0.00	46.65	4	2,043	0.20%
2021/11/04	6.1	48.54	1	48.70	47.70	5.1	2,078	0.25%
2021/11/03	15.1	48.16	20	47.68	47.30	-4.9	2,143	-0.23%
2021/11/02	46	49.63	31	48.31	49.00	15	2,193	0.68%
2021/11/01	14.1	50.12	29	50.43	51.50	-14.9	2,116	-0.70%
2021/10/29	55	49.49	45	49.73	49.95	10	2,034	0.49%
2021/10/28	40	48.08	18	48.13	48.50	22	1,901	1.16%
2021/10/27	3	43.90	26	45.40	47.05	-23	1,658	-1.39%
2021/10/26	2	42.80	1	42.80	42.80	1	1,606	0.06%
2021/10/25	1	42.30	5	42.18	42.25	-4	1,633	-0.24%
2021/10/22	4	41.40	0	0.00	41.55	4	1,666	0.24%
2021/10/21	0	0.00	28	41.00	41.05	-28	1,746	-1.60%
2021/10/20	29	40.33	1	40.50	40.55	28	1,879	1.49%
2021/10/19	1	41.15	11	40.80	40.80	-10	1,998	-0.50%
2021/10/18	1	39.50	0	0.00	39.35	1	2,169	0.05%
2021/10/15	1	39.00	0	0.00	39.00	1	2,275	0.04%
2021/10/14	12	38.50	12	37.15	37.90	0	2,392	0.00%
2021/10/13	3	38.82	2	38.25	37.95	1	2,460	0.04%
2021/10/08	3	39.43	1	39.05	39.10	2	2,613	0.08%
2021/10/07	1	38.80	0	0.00	38.80	1	2,805	0.04%
2021/10/06	0	0.00	1	38.00	37.20	-1	3,258	-0.03%
2021/10/05	5	36.15	4	37.70	37.70	1	3,415	0.03%
2021/10/04	2	36.53	1	36.20	36.20	1	3,454	0.03%
2021/10/01	12	39.50	13	39.30	37.80	-1	3,540	-0.03%
2021/09/30	12	39.89	12	40.00	40.00	0	3,625	0.00%
2021/09/29	1	39.10	0	0.00	39.15	1	3,749	0.03%
2021/09/28	1	41.30	0	0.00	41.05	1	4,146	0.02%
2021/09/24	2	42.73	4	42.55	42.40	-2	4,507	-0.04%
2021/09/23	0	0.00	2	41.70	41.85	-2	5,004	-0.04%
2021/09/17	0	0.00	7	42.39	42.90	-7	5,561	-0.13%
2021/09/16	2	42.10	2	42.55	42.00	0	5,720	0.00%
2021/09/15	4	42.88	4	42.80	42.50	0	5,764	0.00%
2021/09/14	10	43.36	13	42.81	42.70	-3	5,808	-0.05%
2021/09/13	11	43.74	4	43.68	43.60	7	5,814	0.12%
2021/09/10	5	44.03	8	43.96	44.10	-3	5,819	-0.05%
2021/09/09	5	41.74	1	41.80	42.30	4	5,797	0.07%
2021/09/08	2	42.45	5	41.64	41.60	-3	5,814	-0.05%
2021/09/07	0	0.00	5	41.59	41.30	-5	5,808	-0.09%
2021/09/06	3	42.87	3	42.12	41.60	0	5,814	0.00%
2021/09/03	5	43.34	9	43.11	42.90	-4	5,824	-0.07%
2021/09/02	4.5	44.69	2	44.88	43.50	2.5	5,836	0.04%
2021/09/01	5	44.13	7	44.39	44.35	-2	5,856	-0.03%
2021/08/31	2	43.80	2	43.70	43.65	0	5,887	0.00%
2021/08/30	1	44.55	0	0.00	43.60	1	5,906	0.02%
2021/08/27	2	44.90	0	0.00	44.30	2	5,937	0.03%
2021/08/26	13	45.46	13	45.67	45.60	0	5,970	0.00%
2021/08/25	6	45.08	1	44.80	45.15	5	6,121	0.08%
2021/08/24	6	45.77	0	0.00	44.25	6	6,162	0.10%
2021/08/23	4	44.53	3	45.10	45.70	1	6,180	0.02%
2021/08/19	1	43.65	3	43.22	42.00	-2	6,184	-0.03%
2021/08/18	1	43.30	1	41.60	44.40	0	6,187	0.00%
2021/08/17	2	44.25	5	42.84	41.95	-3	6,245	-0.05%
2021/08/16	5	43.53	9	43.77	43.40	-4	6,256	-0.06%
2021/08/13	6	47.72	0	0.00	46.50	6	6,219	0.10%
2021/08/12	5	47.66	4	47.99	48.45	1	6,226	0.02%
2021/08/11	27	49.19	15	48.04	47.95	12	6,256	0.19%
2021/08/10	5	51.04	9	51.24	50.70	-4	6,224	-0.06%
2021/08/09	49	53.00	60	51.61	50.80	-11	6,225	-0.18%
2021/08/06	23	52.35	33	52.35	52.40	-10	6,176	-0.16%
2021/08/05	5	50.94	7	50.82	50.70	-2	6,140	-0.03%
2021/08/04	5	49.51	5	49.82	49.55	0	6,171	0.00%
2021/08/03	2	49.90	2	50.05	49.90	0	6,229	0.00%
2021/08/02	14	49.74	5	49.66	49.45	9	6,268	0.14%
2021/07/30	16	50.98	4	51.53	50.10	12	6,300	0.19%
2021/07/29	19	51.33	9	51.73	51.90	10	6,386	0.16%
2021/07/28	3	49.57	9	48.84	49.90	-6	6,426	-0.09%
2021/07/27	9.1	51.93	60	53.10	51.70	-50.9	6,456	-0.79%
2021/07/26	70.1	54.76	98	55.03	54.50	-27.9	6,436	-0.43%
2021/07/23	19	53.75	45	53.48	53.40	-26	6,387	-0.41%
2021/07/22	46	52.69	27	52.90	53.20	19	6,320	0.30%
2021/07/21	24	50.21	5	50.64	50.00	19	6,182	0.31%
2021/07/20	6	49.73	23	49.43	49.10	-17	6,134	-0.28%
2021/07/19	42	52.32	49.2	52.68	52.80	-7.2	6,092	-0.12%
2021/07/16	6	53.15	12	52.83	52.50	-6	6,108	-0.10%
2021/07/15	40.2	53.04	44	52.89	53.10	-3.8	6,083	-0.06%
2021/07/14	37	54.59	48	54.19	53.60	-11	6,087	-0.18%
2021/07/13	90	57.10	124	56.83	53.50	-34	5,965	-0.57%	大賣/
2021/07/12	54	54.86	47	55.11	55.20	7	5,552	0.13%
2021/07/09	53	52.75	37.1	52.08	52.00	15.9	5,479	0.29%
2021/07/08	57	53.35	20	53.33	53.10	37	5,582	0.66%
2021/07/07	43	53.10	41	52.92	52.50	2	5,680	0.04%
2021/07/06	52	54.34	47	54.02	53.90	5	5,744	0.09%
2021/07/05	134	56.24	117	56.21	55.60	17	6,053	0.28%	大買/大賣/
2021/07/02	84	53.36	88	53.67	53.70	-4	5,760	-0.07%
2021/07/01	53	53.11	75.2	52.73	51.80	-22.2	5,710	-0.39%
2021/06/30	168	54.61	141	53.41	51.70	27	5,613	0.48%	大買/大賣/
2021/06/29	105.2	50.53	89.1	52.15	53.00	16.1	5,216	0.31%	大買/
2021/06/28	56.1	46.16	26	47.66	48.20	30.1	4,931	0.61%
2021/06/25	32	44.69	28	45.58	45.20	4	4,869	0.08%
2021/06/24	9	43.20	1	42.65	42.65	8	4,807	0.17%
2021/06/23	9	42.64	14	43.08	43.35	-5	4,998	-0.10%
2021/06/22	38	41.20	30	40.55	40.55	8	5,121	0.16%
2021/06/21	8	40.87	19	40.54	40.25	-11	5,428	-0.20%
2021/06/18	47	43.37	45	42.25	42.25	2	5,655	0.04%
2021/06/17	4	42.80	3	43.40	43.30	1	6,157	0.02%
2021/06/16	11	43.10	28	41.87	41.80	-17	6,504	-0.26%
2021/06/15	5	43.27	19	42.65	42.60	-14	6,967	-0.20%
2021/06/11	32	42.85	0	0.00	43.00	32	7,247	0.44%
2021/06/10	25	43.05	4	42.78	42.45	21	7,343	0.29%
2021/06/09	24	42.15	5	42.30	42.30	19	7,583	0.25%
2021/06/08	34	43.32	37	42.64	42.60	-3	7,884	-0.04%
2021/06/07	0	0.00	7	42.49	42.30	-7	7,944	-0.09%
2021/06/04	28	44.93	6	43.62	43.30	22	8,120	0.27%
2021/06/03	42	45.64	47	45.52	45.40	-5	8,179	-0.06%
2021/06/02	29	46.29	30	45.61	46.00	-1	8,309	-0.01%
2021/06/01	11	43.09	7	43.52	44.85	4	8,976	0.04%
2021/05/28	13	40.82	6	40.60	40.55	7	9,482	0.07%
2021/05/27	4	40.36	2	40.93	39.70	2	9,565	0.02%
2021/05/26	2	40.80	0	0.00	40.30	2	9,776	0.02%
2021/05/25	20	41.02	17	41.72	40.90	3	9,802	0.03%
2021/05/24	2	39.68	13	39.35	40.35	-11	9,804	-0.11%
2021/05/21	8	37.83	5	37.61	37.70	3	9,889	0.03%
2021/05/20	2	37.35	1	36.65	36.80	1	10,309	0.01%
2021/05/19	9	38.44	7	39.23	38.80	2	10,537	0.02%
2021/05/18	3	36.95	0	0.00	36.95	3	10,627	0.03%
2021/05/17	3	33.72	2	35.80	33.60	1	10,660	0.01%
2021/05/14	7	39.79	2	41.00	37.30	5	10,695	0.05%
2021/05/13	10	37.43	20.5	38.45	39.25	-10.5	11,093	-0.09%
2021/05/12	7	39.24	21	38.91	37.65	-14	11,148	-0.13%
2021/05/11	3	40.90	18	41.82	40.05	-15	11,112	-0.13%
2021/05/10	5	45.44	4	44.93	44.05	1	11,098	0.01%
2021/05/07	31	44.94	28.5	46.91	47.05	2.5	11,149	0.02%
2021/05/06	21	46.41	4	45.50	44.75	17	11,378	0.15%
2021/05/05	19.1	46.86	19	47.03	46.30	0.1	11,324	0.00%
2021/05/04	3	42.17	3	42.00	42.85	0	11,257	0.00%
2021/05/03	5	47.31	4	47.98	45.90	1	11,200	0.01%
2021/04/29	6.1	47.45	26	46.90	46.50	-19.9	11,190	-0.18%
2021/04/28	3	50.47	9	50.25	49.05	-6	11,251	-0.05%
2021/04/27	18.1	50.41	15	50.06	49.60	3.1	11,282	0.03%
2021/04/26	11	51.55	8	51.34	50.90	3	11,428	0.03%
2021/04/23	23	50.82	17	51.20	51.80	6	11,440	0.05%
2021/04/22	11.1	50.23	46	49.97	48.35	-34.9	11,440	-0.31%
2021/04/21	8	52.39	13	52.19	52.00	-5	11,443	-0.04%
2021/04/20	66	55.01	60	53.33	52.70	6	11,510	0.05%
2021/04/19	4	53.00	24	52.13	52.80	-20	11,599	-0.17%
2021/04/16	12.1	53.90	5	53.96	53.30	7.1	12,033	0.06%
2021/04/15	14	55.61	16	55.43	53.90	-2	12,196	-0.02%
2021/04/14	24	54.43	28	52.72	54.30	-4	12,283	-0.03%
2021/04/13	63	59.19	57	57.71	54.00	6	12,165	0.05%
2021/04/12	52	57.07	26	57.13	57.80	26	12,098	0.21%
2021/04/09	101	57.32	103	57.30	55.00	-2	11,967	-0.02%	大買/大賣/
2021/04/08	17	52.44	21	53.24	53.60	-4	11,780	-0.03%
2021/04/07	56	48.46	64	47.50	48.75	-8	11,697	-0.07%
2021/04/06	12	47.50	15	47.99	47.00	-3	11,563	-0.03%
2021/04/01	42	46.49	60	46.36	46.65	-18	11,490	-0.16%
2021/03/31	44	46.21	14	45.76	45.65	30	11,387	0.26%
2021/03/30	25	47.57	24	47.57	46.30	1	11,287	0.01%
2021/03/29	27.2	46.39	48	46.53	46.30	-20.8	11,174	-0.19%
2021/03/26	74	48.19	67	47.53	47.10	7	11,115	0.06%
2021/03/25	34	45.90	25	46.16	47.05	9	10,893	0.08%
2021/03/24	171	46.86	172	47.12	45.75	-1	10,731	-0.01%	大買/大賣/
2021/03/23	145	45.82	126	46.25	44.65	19	10,402	0.18%	大買/大賣/
2021/03/22	72	47.01	90.3	46.59	47.30	-18.3	10,138	-0.18%
2021/03/19	96	42.40	87.5	42.45	44.00	8.5	9,616	0.09%
2021/03/18	105	40.70	68	40.75	40.00	37	9,244	0.40%	大買/
2021/03/17	43	38.99	139	38.75	40.00	-96	8,766	-1.10%	大賣/
2021/03/16	17	36.34	45	36.28	36.40	-28	8,468	-0.33%
2021/03/15	77	35.87	74	35.83	36.00	3	8,353	0.04%
2021/03/12	84	33.87	87.5	34.43	34.60	-3.5	8,105	-0.04%
2021/03/11	46	31.74	44	32.03	32.20	2	7,787	0.03%
2021/03/10	57	31.99	59	31.69	32.00	-2	7,704	-0.03%
2021/03/09	29	30.57	15	30.50	30.75	14	7,531	0.19%
2021/03/08	104	30.21	30	29.98	29.85	74	7,595	0.97%	大買/
2021/03/05	195	32.75	185	32.06	30.30	10	7,445	0.13%	大買/大賣/
2021/03/04	118	31.05	95	32.04	32.65	23	6,603	0.35%	大買/
2021/03/03	56	29.91	51	29.78	29.70	5	6,167	0.08%
2021/03/02	40	29.51	21	28.99	29.00	19	6,055	0.31%
2021/02/26	39	29.15	78	29.25	29.10	-39	5,976	-0.65%
2021/02/25	14	28.33	5	28.05	27.70	9	5,739	0.16%
2021/02/24	6	28.53	19	29.00	28.00	-13	5,692	-0.23%
2021/02/23	44	28.32	23	28.42	28.60	21	5,610	0.37%
2021/02/22	58	30.17	54	30.02	29.90	4	5,484	0.07%
2021/02/19	26	26.97	50	28.24	28.50	-24	5,051	-0.48%
2021/02/18	26	24.82	21	24.81	25.95	5	4,792	0.10%
2021/02/17	10	24.31	0	0.00	24.70	10	4,662	0.21%
2021/02/05	5	24.32	23	24.39	23.80	-18	4,594	-0.39%
2021/02/04	131.1	24.94	67	24.76	24.70	64.1	4,499	1.42%	大買/
2021/02/03	6	24.00	17	24.41	24.60	-11	4,052	-0.27%
2021/02/02	7	21.69	12	21.29	22.40	-5	3,927	-0.13%
2021/02/01	4	21.46	3	22.17	21.20	1	3,880	0.03%
2021/01/29	9	23.78	18	24.07	23.00	-9	3,824	-0.24%
2021/01/28	47	24.66	54	24.64	24.15	-7	3,743	-0.19%
2021/01/27	3	23.40	69	23.22	23.75	-66	3,454	-1.91%
2021/01/26	5	23.35	15	23.18	22.60	-10	3,390	-0.29%
2021/01/25	35	22.66	4	22.60	22.85	31	3,347	0.93%
2021/01/22	6	23.38	7	23.36	23.45	-1	3,311	-0.03%
2021/01/21	54	23.76	98	23.90	23.80	-44	3,261	-1.35%
2021/01/20	33	22.74	5	22.86	22.40	28	3,108	0.90%
2021/01/19	65	24.39	54	24.49	24.30	11	3,019	0.36%
2021/01/18	12	21.71	13	22.88	23.00	-1	2,828	-0.04%
2021/01/15	18	22.45	10	22.56	22.15	8	2,825	0.28%
2021/01/14	7	23.19	15	23.17	23.15	-8	2,767	-0.29%
2021/01/13	26	24.52	57	24.52	23.70	-31	2,698	-1.15%
2021/01/12	77	24.63	72	24.34	23.75	5	2,586	0.19%
2021/01/11	101	24.77	128	24.84	25.90	-27	2,403	-1.12%	大買/大賣/
2021/01/08	39	22.91	18	23.11	23.80	21	1,892	1.11%
2021/01/07	48	21.06	11	21.00	21.65	37	1,690	2.19%
2021/01/06	7	20.14	8	19.84	19.70	-1	1,515	-0.07%
2021/01/05	37	21.11	35	21.02	20.25	2	1,476	0.14%
2021/01/04	35	20.07	8	19.88	20.10	27	1,344	2.01%
2020/12/31	77	20.21	32	20.38	20.15	45	1,318	3.41%
2020/12/30	2	19.55	3	19.57	19.55	-1	1,064	-0.09%
2020/12/29	1	19.15	0	0.00	18.95	1	1,022	0.10%
2020/12/28	2	19.35	2	19.10	19.15	0	1,015	0.00%
2020/12/22	1	19.30	0	0.00	18.70	1	1,008	0.10%
2020/12/18	10	18.97	10	18.65	18.65	0	964	0.00%
2020/12/04	0	0.00	2	19.55	19.65	-2	1,086	-0.18%
2020/12/03	4	19.54	1	19.60	19.60	3	1,091	0.27%
2020/12/02	24	20.19	25	20.21	20.05	-1	1,096	-0.09%
2020/12/01	0	0.00	1	19.00	19.35	-1	962	-0.10%
2020/11/27	1	19.35	0	0.00	19.15	1	1,108	0.09%
2020/11/26	7	19.49	43	19.52	19.50	-36	1,145	-3.14%
2020/11/25	1	18.95	1	19.10	18.90	0	1,245	0.00%
2020/11/19	0	0.00	1	18.75	18.80	-1	1,355	-0.07%
2020/11/18	0	0.00	18	18.65	18.55	-18	1,412	-1.27%
2020/11/16	1	18.35	2	18.45	18.35	-1	1,542	-0.06%
2020/11/12	20	18.50	0	0.00	18.50	20	2,091	0.96%
2020/11/11	0	0.00	2	18.45	18.65	-2	2,126	-0.09%
2020/11/09	0	0.00	25	18.35	18.35	-25	2,210	-1.13%
2020/11/06	2	18.15	0	0.00	18.25	2	2,267	0.09%
2020/11/05	5	18.25	0	0.00	18.20	5	2,388	0.21%
2020/11/04	20	18.00	0	0.00	18.10	20	2,399	0.83%
2020/11/02	3	17.65	0	0.00	17.50	3	2,420	0.12%
2020/10/29	2	18.05	0	0.00	18.15	2	2,527	0.08%
2020/10/28	1	18.45	0	0.00	18.40	1	2,527	0.04%
2020/10/27	2	18.80	0	0.00	18.75	2	2,524	0.08%
2020/10/26	0	0.00	7	19.23	19.00	-7	2,525	-0.28%
2020/10/23	3	20.00	51	20.00	19.75	-48	2,516	-1.91%
2020/10/22	0	0.00	11	19.25	19.30	-11	2,465	-0.45%
2020/10/21	2	18.85	3	18.97	19.10	-1	2,462	-0.04%
2020/10/20	0	0.00	2	18.55	18.45	-2	2,482	-0.08%
2020/10/16	1	18.40	1	18.75	18.35	0	2,569	0.00%
2020/10/15	0	0.00	16	18.56	18.55	-16	2,903	-0.55%
2020/10/14	2	18.33	0	0.00	18.40	2	2,936	0.07%
2020/10/13	0	0.00	1	18.15	18.15	-1	2,946	-0.03%
2020/10/12	3	18.18	0	0.00	18.10	3	2,980	0.10%
2020/10/08	3	18.80	0	0.00	18.40	3	2,991	0.10%
2020/10/07	1	18.60	0	0.00	18.60	1	3,124	0.03%
2020/09/30	3	18.30	1	18.00	18.15	2	3,267	0.06%
2020/09/29	4	18.00	20	18.10	17.90	-16	3,427	-0.47%
2020/09/25	9	17.92	11	17.98	17.80	-2	3,508	-0.06%
2020/09/24	4	18.60	5	18.62	18.50	-1	3,503	-0.03%
2020/09/23	40	19.14	12	19.38	19.05	28	3,504	0.80%
2020/09/22	46	19.25	1	19.35	19.25	45	3,507	1.28%
2020/09/21	42	19.74	30	19.82	19.65	12	3,505	0.34%
2020/09/18	24	19.85	11	19.80	19.70	13	3,495	0.37%
2020/09/17	4	20.18	8	19.58	20.30	-4	3,408	-0.12%
2020/09/15	4	18.85	0	0.00	18.75	4	3,359	0.12%
2020/09/14	0	0.00	1	18.80	18.75	-1	3,364	-0.03%
2020/09/11	1	18.50	3	18.60	18.50	-2	3,366	-0.06%
2020/09/10	4	18.83	0	0.00	18.75	4	3,366	0.12%
2020/09/09	0	0.00	20	18.65	19.25	-20	3,433	-0.58%
2020/09/08	7	19.52	0	0.00	19.25	7	3,446	0.20%
2020/09/07	1	20.10	4	20.19	19.90	-3	3,435	-0.09%
2020/09/04	4	20.64	5	20.65	20.60	-1	3,416	-0.03%
2020/09/03	22	21.04	24	21.00	21.25	-2	3,396	-0.06%
2020/09/02	22	21.29	34	21.20	21.00	-12	3,374	-0.36%
2020/09/01	5	20.40	5	20.52	20.65	0	3,278	0.00%
2020/08/31	19	20.61	24	20.26	20.45	-5	3,376	-0.15%
2020/08/28	5	19.32	1	19.20	19.45	4	3,241	0.12%
2020/08/27	1	19.35	5	19.20	19.05	-4	3,209	-0.12%
2020/08/26	7	19.53	2	19.18	19.50	5	3,200	0.16%
2020/08/25	0	0.00	10	18.71	18.70	-10	3,153	-0.32%
2020/08/24	2	19.40	1	19.10	18.85	1	3,133	0.03%
2020/08/21	7	18.99	12	18.99	18.90	-5	3,077	-0.16%
2020/08/20	2	19.05	25	19.05	18.65	-23	3,028	-0.76%
2020/08/19	88	21.32	36	20.99	20.70	52	2,986	1.74%
2020/08/18	41	20.67	21	20.55	21.15	20	2,624	0.76%
2020/08/17	6	19.15	0	0.00	19.25	6	2,445	0.25%
2020/08/14	0	0.00	10	19.35	19.10	-10	2,428	-0.41%
2020/08/13	4	18.85	7	19.29	18.80	-3	2,389	-0.13%
2020/08/12	2	19.20	13	19.11	19.20	-11	2,342	-0.47%
2020/08/11	14	19.18	3	18.65	18.40	11	2,284	0.48%
2020/08/10	0	0.00	3	18.12	18.55	-3	2,181	-0.14%
2020/08/06	3	18.08	2	18.25	17.85	1	2,173	0.05%
2020/08/05	5	18.52	7	18.64	18.60	-2	2,165	-0.09%
2020/08/04	7	18.23	5	18.35	18.35	2	2,099	0.10%
2020/07/28	5	17.21	4	17.04	16.90	1	2,245	0.04%
2020/07/27	2	17.40	1	17.50	17.40	1	2,321	0.04%
2020/07/24	7	18.85	9	18.14	17.85	-2	2,338	-0.09%
2020/07/23	0	0.00	3	18.97	18.70	-3	2,335	-0.13%
2020/07/22	12	18.90	8	18.83	19.00	4	2,319	0.17%
2020/07/21	40	19.40	213	19.10	19.30	-173	2,253	-7.68%	大賣/鉅額交易
2020/07/20	150	18.70	0	0.00	18.70	150	1,918	7.82%	大買/鉅額交易
2020/07/17	4	17.60	0	0.00	17.50	4	1,886	0.21%
2020/07/16	0	0.00	2	17.95	18.05	-2	1,881	-0.11%
2020/07/15	2	17.85	0	0.00	17.90	2	1,847	0.11%
2020/07/14	29	18.89	20	19.08	18.05	9	1,850	0.49%
2020/07/13	4	18.45	0	0.00	18.35	4	1,729	0.23%
2020/07/09	3	18.52	17	18.73	18.00	-14	1,714	-0.82%
2020/07/08	42	18.95	45	19.07	19.10	-3	1,666	-0.18%
2020/07/07	13	18.29	1	18.50	18.55	12	1,508	0.80%
2020/07/06	0	0.00	3	17.95	17.85	-3	1,452	-0.21%
2020/07/03	2	17.50	0	0.00	17.70	2	1,444	0.14%
2020/07/02	0	0.00	12	17.68	17.50	-12	1,438	-0.83%
2020/07/01	1	17.55	1	17.35	17.35	0	1,428	0.00%
2020/06/29	4	16.90	0	0.00	16.95	4	1,417	0.28%
2020/06/22	1	17.30	0	0.00	17.25	1	1,430	0.07%
2020/06/17	0	0.00	3	17.25	17.25	-3	1,432	-0.21%
2020/06/16	6	17.64	6	17.66	17.60	0	1,434	0.00%
2020/06/15	0	0.00	7	16.46	16.45	-7	1,371	-0.51%
2020/06/12	1	16.65	0	0.00	16.65	1	1,355	0.07%
2020/06/11	0	0.00	10	17.15	17.20	-10	1,355	-0.74%
2020/06/10	1	17.80	0	0.00	17.80	1	1,352	0.07%
2020/06/09	3	17.78	1	17.80	17.65	2	1,367	0.15%
2020/06/08	7	18.26	2	18.55	17.95	5	1,367	0.37%
2020/06/05	19	18.42	9	18.64	18.20	10	1,342	0.74%
2020/06/04	0	0.00	2	17.70	17.65	-2	1,217	-0.16%
2020/06/03	2	17.45	0	0.00	17.55	2	1,224	0.16%
2020/06/02	2	17.70	0	0.00	17.40	2	1,220	0.16%
2020/06/01	5	17.35	8	17.41	17.35	-3	1,209	-0.25%
2020/05/26	3	17.90	15	17.37	17.90	-12	1,272	-0.94%
2020/05/21	1	17.75	0	0.00	17.70	1	1,289	0.08%
2020/05/18	1	17.10	0	0.00	17.10	1	1,485	0.07%
2020/05/14	4	17.85	10	18.12	17.05	-6	1,524	-0.39%
2020/05/13	0	0.00	2	17.83	17.90	-2	1,529	-0.13%
2020/05/08	0	0.00	1	17.70	17.00	-1	1,725	-0.06%
2020/05/07	1	18.00	0	0.00	17.70	1	1,863	0.05%
2020/05/06	0	0.00	11	17.69	17.60	-11	1,875	-0.59%
2020/05/05	0	0.00	2	18.58	18.05	-2	1,949	-0.10%
2020/05/04	26	18.37	3	18.45	18.40	23	2,071	1.11%
2020/04/30	5	17.90	6	18.08	18.20	-1	2,029	-0.05%
2020/04/28	2	15.25	2	15.10	15.05	0	1,931	0.00%
2020/04/27	0	0.00	2	14.58	14.65	-2	1,914	-0.10%
2020/04/20	1	14.50	0	0.00	14.55	1	1,942	0.05%
2020/04/16	0	0.00	2	14.45	14.50	-2	1,939	-0.10%
2020/04/15	6	14.78	3	14.90	14.85	3	1,942	0.15%
2020/04/14	0	0.00	58	13.67	13.95	-58	1,906	-3.04%
2020/04/13	0	0.00	25	13.17	13.10	-25	1,922	-1.30%
2020/04/10	0	0.00	20	13.28	13.25	-20	2,001	-1.00%
2020/04/09	2	13.15	13	13.52	13.15	-11	2,064	-0.53%
2020/04/08	30	13.39	0	0.00	13.45	30	2,145	1.40%
2020/04/07	1	12.60	0	0.00	12.80	1	2,180	0.05%
2020/03/31	4	12.40	0	0.00	12.30	4	2,224	0.18%
2020/03/25	1	11.80	2	12.00	11.90	-1	2,260	-0.04%
2020/03/24	0	0.00	12	11.07	11.25	-12	2,249	-0.53%
2020/03/23	5	10.62	0	0.00	10.45	5	2,242	0.22%
2020/03/20	11	11.78	2	11.80	11.50	9	2,232	0.40%
2020/03/19	3	10.83	0	0.00	10.80	3	2,212	0.14%
2020/03/18	25	12.20	0	0.00	11.95	25	2,194	1.14%
2020/03/16	0	0.00	40	13.20	13.05	-40	2,170	-1.84%
2020/03/13	3	13.00	0	0.00	13.80	3	2,156	0.14%
2020/03/12	6	14.64	1	14.40	14.40	5	2,128	0.23%
2020/03/11	3	15.78	0	0.00	15.55	3	2,101	0.14%
2020/03/10	28	15.81	0	0.00	16.20	28	2,083	1.34%
2020/03/09	8	17.08	0	0.00	16.65	8	2,058	0.39%
2020/03/03	3	18.02	0	0.00	17.90	3	2,015	0.15%
2020/03/02	0	0.00	0	18.05	17.70	0	1,996	0.00%
2020/02/27	6	18.07	4	18.18	17.35	2	1,960	0.10%
2020/02/26	2	18.73	0	0.00	18.80	2	1,906	0.10%
2020/02/25	0	0.00	58	18.90	18.75	-58	1,885	-3.08%
2020/02/24	4	18.90	0	0.00	19.00	4	1,866	0.21%
2020/02/21	7	19.60	7	19.44	19.55	0	1,839	0.00%
2020/02/20	20	19.90	21	20.26	19.70	-1	1,812	-0.06%
2020/02/19	21	19.28	17	19.32	19.45	4	1,702	0.23%
2020/02/18	3	19.00	0	0.00	18.70	3	1,619	0.19%
2020/02/17	82	18.70	0	0.00	18.60	82	1,582	5.18%
2020/02/13	10	19.30	3	19.30	19.00	7	1,531	0.46%
2020/02/12	50	19.74	33	19.80	19.70	17	1,487	1.14%
2020/02/11	1	19.60	6	19.66	19.85	-5	1,418	-0.35%
2020/02/10	16	19.29	14	19.72	18.80	2	1,343	0.15%
2020/02/07	11	18.57	5	18.68	18.50	6	1,185	0.51%
2020/02/06	8	19.13	3	18.87	19.10	5	1,151	0.43%
2020/02/05	1	18.85	37	19.04	19.35	-36	1,052	-3.42%
2020/02/04	6	17.71	2	17.48	17.60	4	886	0.45%
2020/01/31	1	15.45	0	0.00	16.30	1	833	0.12%
2020/01/30	4	15.85	34	16.21	15.45	-30	819	-3.66%
2020/01/14	13	17.67	1	17.85	17.65	12	774	1.55%
2020/01/13	0	0.00	3	17.10	17.30	-3	743	-0.40%
2020/01/10	6	17.23	0	0.00	17.25	6	733	0.82%
2020/01/09	11	17.41	0	0.00	17.25	11	725	1.52%
2020/01/08	10	17.70	1	17.75	17.50	9	703	1.28%
2020/01/07	3	17.42	0	0.00	17.30	3	679	0.44%
2020/01/06	29	18.11	27	18.15	18.00	2	644	0.31%
2020/01/03	5	17.39	37	17.44	18.15	-32	563	-5.68%
2020/01/02	14	17.39	15	17.40	17.75	-1	496	-0.20%
2019/12/31	14	17.01	3	16.92	16.80	11	406	2.71%
2019/12/30	1	16.75	0	0.00	16.60	1	358	0.28%
2019/12/27	0	0.00	5	16.80	16.45	-5	343	-1.45%
2019/12/26	4	16.86	26	16.79	16.80	-22	332	-6.62%
2019/12/25	0	0.00	35	16.61	16.80	-35	303	-11.53%
2019/12/03	0.3	15.35	0	0.00	15.35	0.3	394	0.07%
2019/11/14	0	0.00	2	15.55	15.60	-2	406	-0.49%
2019/11/12	1	15.60	0	0.00	15.65	1	404	0.25%
2019/11/11	0	0.00	3	15.95	15.65	-3	405	-0.74%
2019/11/08	0	0.00	2	16.15	16.35	-2	397	-0.50%
2019/11/07	11	16.29	14	16.30	16.20	-3	394	-0.76%
2019/10/31	4	15.85	0	0.00	15.70	4	364	1.10%
2019/10/29	3	15.32	0	0.00	15.15	3	343	0.87%
2019/10/28	11	15.50	0	0.00	15.35	11	351	3.13%
2019/10/24	32	15.60	0	0.00	15.55	32	379	8.44%
2019/10/21	2	15.40	0	0.00	15.50	2	379	0.53%
2019/10/14	0	0.00	9	15.55	15.50	-9	376	-2.39%
2019/09/27	0	0.00	3	16.50	16.45	-3	378	-0.79%
2019/09/20	0	0.00	4	16.45	16.35	-4	354	-1.13%
2019/09/18	4	16.70	7	16.86	17.00	-3	326	-0.92%
2019/09/17	2	16.58	2	16.50	16.40	0	280	0.00%
2019/09/16	4	16.05	9	16.09	16.25	-5	241	-2.07%
2019/09/12	3	15.37	0	0.00	15.40	3	225	1.33%
2019/09/10	1	15.65	0	0.00	15.55	1	226	0.44%
2019/09/03	2	15.35	0	0.00	15.40	2	237	0.84%
2019/08/30	2	15.38	0	0.00	15.30	2	240	0.83%
2019/08/29	0	0.00	3	15.35	15.40	-3	237	-1.26%
2019/08/26	2	15.10	0	0.00	15.05	2	240	0.83%
2019/08/23	6	15.43	1	15.45	15.45	5	241	2.07%
2019/08/22	5	15.67	2	15.60	15.60	3	239	1.25%
2019/08/21	2	15.75	1	15.55	15.65	1	238	0.42%
2019/08/20	5	15.47	4	15.50	15.40	1	231	0.43%
2019/08/19	1	15.30	1	15.20	15.20	0	229	0.00%
2019/08/15	1	14.50	6	14.52	14.50	-5	229	-2.17%
2019/08/14	10	14.85	1	14.75	14.80	9	231	3.88%
2019/08/06	2	14.60	1	14.50	14.80	1	233	0.43%
2019/08/05	3	14.97	1	15.30	15.05	2	234	0.85%
2019/08/02	2	14.90	3	15.20	15.00	-1	234	-0.43%
2019/08/01	1	15.35	0	0.00	15.45	1	234	0.43%
2019/07/30	3	15.87	0	0.00	15.90	3	234	1.28%
2019/07/29	2	16.13	5	16.28	16.25	-3	231	-1.30%
2019/07/26	1	15.90	0	0.00	15.65	1	212	0.47%
2019/07/05	15	14.95	0	0.00	14.85	15	259	5.78%
2019/07/03	0	0.00	4	14.70	14.65	-4	259	-1.54%
2019/07/02	0	0.00	4	14.65	14.55	-4	263	-1.52%
2019/06/28	0	0.00	6	14.52	14.50	-6	268	-2.23%
2019/06/26	7	14.19	0	0.00	14.20	7	273	2.56%
2019/06/21	2	14.55	0	0.00	14.60	2	279	0.72%
2019/06/20	0	0.00	0	14.75	14.65	0	287	0.00%
2019/06/19	0	0.00	0	14.80	14.80	0	291	0.00%
2019/06/17	0	0.00	2	14.85	14.90	-2	297	-0.67%
2019/06/14	1	14.45	5	14.78	14.75	-4	297	-1.35%
2019/06/03	1	13.80	0	0.00	13.80	1	329	0.30%
2019/05/29	1	13.80	0	0.00	13.85	1	354	0.28%
2019/05/28	1	13.80	0	0.00	13.90	1	495	0.20%
2019/05/24	2	14.00	0	0.00	14.05	2	540	0.37%
2019/05/23	7	14.24	0	0.00	14.20	7	605	1.16%
2019/05/17	5	14.58	0	0.00	14.45	5	623	0.80%
2019/05/15	2	15.05	0	0.00	15.05	2	699	0.29%
2019/05/13	0	0.00	6	14.81	14.70	-6	738	-0.81%
2019/05/10	0	0.00	5	15.35	15.30	-5	737	-0.68%
2019/05/09	4	15.44	0	0.00	15.65	4	736	0.54%
2019/05/06	3	15.87	0	0.00	15.85	3	741	0.40%
2019/04/29	5	16.36	0	0.00	16.35	5	744	0.67%
2019/04/26	12	16.99	0	0.00	16.95	12	741	1.62%
2019/04/24	3	17.67	0	0.00	17.70	3	732	0.41%
2019/04/18	0	0.00	1	17.85	17.80	-1	833	-0.12%
2019/04/17	1	18.35	0	0.00	18.30	1	838	0.12%
2019/04/12	0	17.85	0	0.00	17.70	0	869	0.00%
2019/04/11	0	0.00	18	18.30	17.95	-18	894	-2.01%
2019/04/03	2	17.80	0	0.00	17.90	2	925	0.22%
2019/04/01	4	17.60	0	0.00	17.60	4	1,020	0.39%
2019/03/28	13	17.78	0	0.00	17.75	13	1,039	1.25%
2019/03/27	2	18.10	0	0.00	18.00	2	1,048	0.19%
2019/03/26	3	17.95	0	0.00	18.10	3	1,054	0.28%
2019/03/25	3	18.12	2	18.15	17.85	1	1,068	0.09%
2019/03/22	0	0.00	1	18.40	18.40	-1	1,063	-0.09%
2019/03/20	0	0.00	3	18.35	18.35	-3	1,115	-0.27%
2019/03/19	0	0.00	4	18.45	18.35	-4	1,125	-0.36%
2019/03/18	11	18.39	0	0.00	18.30	11	1,184	0.93%
2019/03/14	5	18.70	1	18.70	18.70	4	1,208	0.33%
2019/03/13	3	18.48	0	0.00	18.30	3	1,256	0.24%
2019/03/08	0	0.00	3	18.25	18.30	-3	1,414	-0.21%
2019/03/07	3	18.77	0	0.00	18.60	3	1,417	0.21%
2019/03/06	2	19.00	0	0.00	19.00	2	1,420	0.14%
2019/03/05	3	19.10	0	0.00	19.10	3	1,430	0.21%
2019/02/27	24	20.02	14	19.72	19.30	10	1,452	0.69%
2019/02/26	0	0.00	3	18.95	19.25	-3	1,396	-0.21%
2019/02/25	2	18.80	0	0.00	18.75	2	1,378	0.15%
2019/02/22	4	19.04	5	19.14	18.90	-1	1,445	-0.07%
2019/02/21	1	18.65	0	0.00	18.80	1	1,391	0.07%
2019/02/15	4	18.51	16	18.26	18.20	-12	1,442	-0.83%
2019/02/14	2	19.03	22	19.15	18.75	-20	1,437	-1.39%
2019/02/13	24	19.05	5	18.99	19.15	19	1,376	1.38%
2019/02/12	3	17.95	1	18.20	18.25	2	1,346	0.15%
2019/01/28	8	18.08	0	0.00	17.95	8	1,360	0.59%
2019/01/18	0	0.00	2	18.10	17.95	-2	1,382	-0.14%
2019/01/11	5	18.85	6	19.03	18.60	-1	1,387	-0.07%
2019/01/08	1	17.60	1	17.60	17.45	0	1,286	0.00%
2019/01/07	0	0.00	3	17.63	17.50	-3	1,279	-0.23%
2019/01/04	0	0.00	7	17.12	17.05	-7	1,269	-0.55%
2019/01/03	2	17.80	4	17.90	17.80	-2	1,271	-0.16%
2018/12/27	1	17.95	1	18.35	17.95	0	1,269	0.00%
2018/12/26	1	17.85	0	0.00	17.75	1	1,259	0.08%
2018/12/25	0	0.00	3	18.75	18.30	-3	1,235	-0.24%
2018/12/22	2	17.38	3	17.28	17.15	-1	1,141	-0.09%
2018/12/21	0	0.00	2	16.65	16.80	-2	1,128	-0.18%
2018/12/19	0	0.00	1	17.25	17.10	-1	1,112	-0.09%
2018/12/18	4	17.00	0	0.00	17.15	4	1,106	0.36%
2018/12/14	1	18.20	1	18.10	18.25	0	1,093	0.00%
2018/12/13	7	19.11	26	19.13	18.65	-19	1,082	-1.75%
2018/12/12	3	18.67	11	18.97	18.70	-8	1,041	-0.77%
2018/12/11	33	18.91	3	18.90	18.75	30	1,026	2.92%
2018/12/07	0	0.00	1	17.95	17.70	-1	940	-0.11%
2018/12/06	5	17.92	2	17.80	17.40	3	929	0.32%
2018/12/05	2	18.55	26	18.51	19.00	-24	879	-2.73%
2018/12/04	0	0.00	3	18.47	18.25	-3	799	-0.38%
2018/12/03	8	18.10	5	18.25	18.50	3	773	0.39%
2018/11/29	0	0.00	1	17.40	17.15	-1	727	-0.14%
2018/11/28	1	17.20	0	0.00	17.15	1	716	0.14%
2018/11/26	0	0.00	12	17.55	17.40	-12	694	-1.73%
2018/11/23	64	17.34	32	17.36	17.35	32	665	4.81%
2018/11/21	5	16.85	12	16.93	16.90	-7	567	-1.23%
2018/11/20	1	16.35	10	16.20	16.60	-9	496	-1.81%
2018/11/19	8	16.41	5	16.36	16.45	3	485	0.62%
2018/11/16	11	16.37	4	16.13	15.90	7	465	1.50%
2018/11/15	25	15.19	25	15.27	15.40	0	428	0.00%
2018/11/13	0	0.00	1	14.25	14.45	-1	412	-0.24%
2018/11/09	1	14.70	0	0.00	14.55	1	407	0.25%
2018/11/08	1	15.20	1	15.35	14.70	0	408	0.00%
2018/11/07	1	14.50	0	0.00	14.55	1	406	0.25%
2018/11/06	5	14.44	0	0.00	14.10	5	443	1.13%
2018/11/01	0	0.00	1	14.55	14.75	-1	456	-0.22%
2018/10/24	1	15.20	0	0.00	15.15	1	462	0.22%
2018/10/23	3	15.50	1	15.85	15.50	2	477	0.42%
2018/10/22	8	14.85	0	0.00	16.10	8	475	1.68%
2018/10/18	0	0.00	8	15.50	15.50	-8	515	-1.55%
2018/10/11	0	0.00	1	14.95	14.85	-1	562	-0.18%
2018/10/08	0	0.00	12	16.62	16.35	-12	604	-1.99%
2018/10/05	2	17.45	0	0.00	17.55	2	750	0.27%
2018/10/04	2	18.75	0	0.00	18.70	2	815	0.25%
2018/10/03	1	18.90	0	0.00	19.00	1	823	0.12%
2018/09/27	2	19.00	0	0.00	18.85	2	874	0.23%
2018/09/26	0	0.00	3	19.00	19.00	-3	887	-0.34%
2018/09/25	2	18.75	0	0.00	18.85	2	972	0.21%
2018/09/20	4	18.73	6	18.74	19.05	-2	1,022	-0.20%
2018/09/10	3	18.92	2	19.25	18.70	1	1,249	0.08%
2018/09/07	7	19.83	0	0.00	19.65	7	1,281	0.55%
2018/08/23	0	0.00	1	20.35	20.35	-1	2,436	-0.04%
2018/08/16	0	0.00	10	20.29	20.35	-10	2,585	-0.39%
2018/08/13	11	19.80	0	0.00	19.80	11	2,603	0.42%
2018/08/10	4	22.04	0	0.00	21.65	4	2,564	0.16%
2018/08/09	2	22.35	0	0.00	22.20	2	2,556	0.08%
2018/08/06	2	22.55	0	0.00	22.70	2	2,598	0.08%
2018/08/01	0	0.00	1	23.10	22.95	-1	2,643	-0.04%
2018/07/31	2	22.60	0	0.00	22.60	2	2,646	0.08%
2018/07/30	5	22.17	0	0.00	22.35	5	2,678	0.19%
2018/07/25	3	23.05	2	22.95	23.30	1	2,644	0.04%
2018/07/24	2	22.80	0	0.00	22.80	2	2,612	0.08%
2018/07/20	1	23.40	0	0.00	22.95	1	2,622	0.04%
2018/07/18	2	23.53	2	24.05	23.50	0	2,671	0.00%
2018/07/17	3	24.18	0	0.00	23.85	3	2,673	0.11%
2018/07/16	8	24.55	0	0.00	24.40	8	2,658	0.30%
2018/07/13	31	24.53	30	24.76	25.40	1	2,611	0.04%
2018/07/12	2	23.70	2	24.00	23.95	0	2,461	0.00%
2018/07/11	1	23.35	0	0.00	22.80	1	2,417	0.04%
2018/07/06	1	22.50	1	22.75	22.80	0	2,416	0.00%
2018/07/02	1	24.95	0	0.00	24.70	1	2,327	0.04%
2018/06/26	0	0.00	1	23.50	24.80	-1	2,336	-0.04%
2018/06/25	0	0.00	1	24.10	23.80	-1	2,321	-0.04%
2018/06/15	2	27.40	1	28.00	27.00	1	2,283	0.04%
2018/06/14	3	28.32	11	28.04	27.20	-8	2,265	-0.35%
2018/06/13	13	29.09	14	29.74	27.85	-1	2,215	-0.05%
2018/06/12	29	28.47	24	28.87	29.50	5	2,090	0.24%
2018/06/11	27	28.21	17	28.02	27.50	10	1,835	0.54%
2018/06/08	5	26.41	4	26.63	27.35	1	1,631	0.06%
2018/06/07	6	24.61	7	24.64	24.90	-1	1,526	-0.07%
2018/06/06	0	0.00	6	23.90	23.55	-6	1,485	-0.40%
2018/06/04	5	23.45	0	0.00	23.35	5	1,727	0.29%
2018/05/28	1	23.85	1	23.55	23.45	0	1,796	0.00%
2018/05/25	2	24.20	2	24.30	23.65	0	1,795	0.00%
2018/05/11	0	0.00	5	22.32	22.00	-5	1,911	-0.26%
2018/05/10	5	22.07	0	0.00	22.30	5	1,953	0.26%
2018/05/07	3	21.05	0	0.00	21.60	3	1,943	0.15%
2018/05/03	0	0.00	1	20.40	20.30	-1	2,101	-0.05%
2018/04/26	1	20.00	4	19.81	20.30	-3	2,109	-0.14%
2018/04/16	0	0.00	1	23.50	23.30	-1	2,031	-0.05%
2018/04/13	1	23.45	0	0.00	23.35	1	2,067	0.05%
2018/04/12	1	23.40	0	0.00	23.20	1	2,081	0.05%
2018/04/10	0	0.00	7	23.60	23.60	-7	2,099	-0.33%
2018/04/09	0	0.00	3	23.33	23.30	-3	2,103	-0.14%
2018/04/03	2	23.15	2	23.35	23.10	0	2,107	0.00%
2018/04/02	3	23.85	0	0.00	23.80	3	2,099	0.14%
2018/03/31	11	24.92	14	24.74	24.30	-3	2,112	-0.14%
2018/03/27	0	0.00	3	24.20	24.40	-3	2,053	-0.15%
2018/03/26	0	0.00	0.1	23.30	23.45	-0.1	2,045	0.00%
2018/03/23	1	22.90	1	23.00	23.10	0	2,039	0.00%
2018/03/21	0	24.45	0	0.00	24.45	0	2,034	0.00%
2018/03/20	3	23.60	3	23.85	23.55	0	2,007	0.00%
2018/03/19	3	24.50	0	0.00	24.20	3	2,029	0.15%
2018/03/16	3	25.15	0	0.00	24.55	3	2,030	0.15%
2018/03/14	9	25.73	7	25.97	25.50	2	2,026	0.10%
2018/03/13	0	0.00	2	24.85	24.85	-2	1,925	-0.10%
2018/03/12	2	24.25	2	24.33	24.65	0	1,932	0.00%
2018/03/09	18	25.27	14	24.98	25.00	4	1,901	0.21%
2018/03/08	0	0.00	2	23.85	23.85	-2	1,687	-0.12%
2018/03/07	2	21.70	5	21.85	21.70	-3	1,676	-0.18%
2018/03/06	12	22.40	8	22.34	22.15	4	1,717	0.23%
2018/02/27	3	21.60	50	21.45	21.30	-47	1,809	-2.60%
2018/02/26	2	22.00	4	22.10	21.55	-2	1,850	-0.11%
2018/02/21	0	0.00	1	20.15	20.10	-1	2,161	-0.05%
2018/02/09	51	18.70	0	0.00	18.65	51	2,805	1.82%
2018/02/08	0	0.00	1	20.85	20.65	-1	2,810	-0.04%
2018/02/07	0	0.00	2	21.75	21.30	-2	2,796	-0.07%
2018/02/06	9	21.32	42	21.02	21.00	-33	2,803	-1.18%
2018/02/05	2	23.20	0	0.00	23.30	2	2,826	0.07%
2018/02/02	15	24.05	2	24.40	23.70	13	2,854	0.46%
2018/01/31	2	23.00	0	0.00	23.10	2	2,968	0.07%
2018/01/30	0	0.00	3	24.00	23.10	-3	3,051	-0.10%
2018/01/29	26	24.77	0	0.00	23.80	26	3,293	0.79%
2018/01/26	1	24.45	5	24.21	24.55	-4	3,259	-0.12%
2018/01/25	0	0.00	5	22.60	22.35	-5	3,209	-0.16%
2018/01/18	3	22.50	0	0.00	22.50	3	3,871	0.08%
2018/01/17	0	0.00	5	22.45	22.45	-5	4,017	-0.12%
2018/01/15	0	0.00	2	22.30	22.40	-2	4,364	-0.05%
2018/01/12	1	22.30	0	0.00	22.20	1	4,590	0.02%
2018/01/09	1	22.90	1	23.20	22.05	0	5,172	0.00%
2018/01/04	3	24.45	0	0.00	24.25	3	6,084	0.05%
2018/01/03	5	24.10	1	24.15	24.10	4	6,109	0.07%