台耀 (4746)-新光-高雄券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
72.5
漲跌
▲1.5
漲幅
+2.11%
成交量
535張
產業
上市生技醫療類股
365人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台耀 (4746)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/12/17	0	0.00	0	72.70	72.50	0	1,020	0.00%
2024/12/13	0	0.00	1	71.40	71.30	-1	1,028	-0.10%
2024/12/10	10	75.20	15	76.20	73.60	-5	965	-0.52%
2024/12/09	25	75.42	10	75.86	75.60	15	946	1.59%
2024/12/06	0	0.00	4	76.70	76.50	-4	941	-0.42%
2024/12/05	4	75.30	0.3	76.03	76.00	3.8	926	0.41%
2024/12/04	1.5	76.10	0	0.00	74.80	1.5	916	0.16%
2024/12/03	0	0.00	3	74.90	75.60	-3	914	-0.33%
2024/12/02	5	75.22	2	74.95	74.70	3	902	0.33%
2024/11/29	1	76.40	0	0.00	76.00	1	895	0.11%
2024/11/27	5	78.10	4	76.05	75.00	1	867	0.12%
2024/11/26	1	78.30	0	0.00	78.20	1	828	0.12%
2024/11/25	1	79.10	1	79.50	79.50	0	806	0.00%
2024/11/22	2	79.65	2	79.30	79.10	0	788	0.00%
2024/11/21	1	80.00	1	79.40	78.70	0	775	0.00%
2024/11/20	2	79.45	2	79.25	79.10	0	750	0.00%
2024/11/19	1	79.03	2	80.95	79.90	-1	718	-0.14%
2024/11/15	2	87.70	0	0.00	86.30	2	661	0.31%
2024/11/14	0	90.10	0	0.00	89.30	0	650	0.00%
2024/11/08	0	91.90	0	0.00	91.60	0	692	0.00%
2024/11/07	1	91.60	4	91.40	91.20	-3	700	-0.43%
2024/11/06	2.5	89.74	0	0.00	89.80	2.5	699	0.36%
2024/11/01	0	90.90	1	90.30	91.20	-1	782	-0.13%
2024/10/30	0	90.25	1	90.80	90.00	-1	807	-0.12%
2024/10/29	3	91.47	0	0.00	91.30	3	814	0.37%
2024/10/23	0	0.00	1	92.10	92.50	-1	889	-0.11%
2024/10/22	1	91.50	1	91.80	91.50	0	915	0.00%
2024/10/18	0	91.90	0	0.00	91.30	0	990	0.00%
2024/10/16	0	0.00	1	91.90	92.40	-1	1,191	-0.08%
2024/10/15	0	0.00	0	92.80	91.60	0	1,223	0.00%
2024/10/14	0	92.00	0	0.00	92.40	0	1,306	0.00%
2024/10/11	1	91.30	0	0.00	91.80	1	1,315	0.08%
2024/10/09	0	0.00	1	91.50	91.10	-1	1,323	-0.08%
2024/10/08	1	94.50	0	0.00	93.30	1	1,313	0.08%
2024/10/01	1	99.70	1	99.00	99.00	0	1,356	0.00%
2024/09/27	1	99.90	1	100.50	99.70	0	1,378	0.00%
2024/09/26	0.1	100.50	1	98.60	98.10	-0.9	1,385	-0.07%
2024/09/24	2	101.75	2	102.00	101.00	0	1,418	0.00%
2024/09/23	1	104.50	2	103.25	104.00	-1	1,472	-0.07%
2024/09/20	3	99.67	1	101.00	99.40	2	1,468	0.14%
2024/09/19	1	93.00	0	92.90	93.20	1	1,426	0.07%
2024/09/11	1	87.10	0	0.00	87.00	1	1,441	0.07%
2024/09/10	0	0.00	1	87.90	87.40	-1	1,451	-0.07%
2024/09/09	0	0.00	1	87.20	87.50	-1	1,456	-0.07%
2024/09/06	1	88.00	0	0.00	88.40	1	1,459	0.07%
2024/09/05	1	87.00	0	0.00	87.00	1	1,479	0.07%
2024/09/04	1.1	88.19	0	0.00	88.10	1.1	1,517	0.07%
2024/08/30	0.2	97.00	2	95.00	96.80	-1.8	1,583	-0.11%
2024/08/23	1	91.70	0	0.00	92.50	1	1,591	0.06%
2024/08/20	1	93.90	1	95.00	93.90	0	1,602	0.00%
2024/08/19	0	0.00	1	92.30	91.80	-1	1,599	-0.06%
2024/08/16	1	92.40	0	0.00	92.10	1	1,613	0.06%
2024/08/14	2	93.40	0	0.00	91.70	2	1,622	0.12%
2024/08/13	0	0.00	1	94.90	94.30	-1	1,620	-0.06%
2024/08/12	0	0.00	1.1	95.79	95.70	-1.1	1,629	-0.07%
2024/08/09	0	0.00	0.2	95.08	93.70	-0.2	1,624	-0.01%
2024/08/08	1	94.70	0	0.00	93.40	1	1,621	0.06%
2024/08/06	0.1	84.50	1	84.50	89.00	-1	1,652	-0.06%
2024/08/05	2.1	90.51	0	92.00	90.50	2	1,637	0.12%
2024/08/02	0.1	102.00	3	101.42	100.50	-3	1,629	-0.18%
2024/07/26	1	107.04	1	107.50	108.00	0	1,637	0.00%
2024/07/23	2	109.99	0	0.00	110.00	2	1,620	0.12%
2024/07/22	0	107.00	1	107.00	106.00	-1	1,599	-0.06%
2024/07/19	7	107.79	9	108.61	107.00	-2	1,588	-0.13%
2024/07/18	9	115.06	20	114.60	110.50	-11	1,556	-0.71%
2024/07/17	7	113.21	4.1	113.34	113.50	2.9	1,436	0.20%
2024/07/16	5	108.90	1	109.50	109.50	4	1,395	0.29%
2024/07/15	9	109.78	8	110.06	110.00	1	1,408	0.07%
2024/07/12	2	103.00	3	102.66	103.00	-1	1,349	-0.08%
2024/07/11	0	101.00	0	0.00	101.00	0	1,387	0.00%
2024/07/10	0	0.00	1	102.50	103.00	-1	1,414	-0.07%
2024/07/09	1	101.00	1	100.00	101.50	0	1,441	0.00%
2024/07/08	2	103.50	1	105.50	103.00	1	1,474	0.07%
2024/07/05	2	104.50	2	103.01	104.50	0	1,561	0.00%
2024/07/04	1	101.50	1	101.00	101.50	0	1,638	0.00%
2024/07/03	16	103.19	18	103.11	103.00	-2	1,710	-0.12%
2024/07/02	7	101.14	13	102.27	102.00	-6	1,899	-0.32%
2024/07/01	6	102.25	5	102.60	102.50	1	1,972	0.05%
2024/06/28	8.1	100.81	6	101.17	101.50	2.1	1,986	0.11%
2024/06/27	17	101.88	12	99.40	98.40	5	2,006	0.25%
2024/06/26	2	100.00	6	99.55	100.00	-4	1,971	-0.20%
2024/06/25	3	98.23	4	97.85	98.00	-1	1,982	-0.05%
2024/06/24	0	0.00	1	96.30	96.60	-1	2,095	-0.05%
2024/06/21	3	97.87	2	99.50	97.60	1	2,145	0.05%
2024/06/20	1	97.60	3	97.90	98.20	-2	2,167	-0.09%
2024/06/19	3	97.07	0	0.00	96.90	3	2,177	0.14%
2024/06/18	2	98.40	1	98.70	98.00	1	2,179	0.05%
2024/06/17	1	98.00	3.6	98.28	97.50	-2.6	2,177	-0.12%
2024/06/14	1	97.10	1	97.10	97.20	0	2,178	0.00%
2024/06/12	4	98.00	1	98.20	97.70	3	2,181	0.14%
2024/06/11	2	99.75	2	100.75	99.80	0	2,191	0.00%
2024/06/07	1	97.50	3.4	97.80	98.00	-2.4	2,189	-0.11%
2024/06/06	2	96.05	0.1	97.87	95.90	1.9	2,184	0.09%
2024/06/05	0	0.00	2.6	96.55	98.00	-2.6	2,172	-0.12%
2024/06/04	2	94.60	1	95.30	94.30	1	2,167	0.05%
2024/06/03	2	94.45	2.1	95.27	94.20	-0.1	2,212	0.00%
2024/05/31	0.1	93.60	2	93.46	93.80	-1.9	2,284	-0.08%
2024/05/30	2	92.90	0	0.00	92.20	2	2,381	0.08%
2024/05/29	3	93.87	0	0.00	93.50	3	2,391	0.13%
2024/05/28	0.1	94.20	4	94.90	95.40	-4	2,400	-0.16%
2024/05/27	0	92.80	0	0.00	92.30	0	2,411	0.00%
2024/05/24	0	93.00	0	0.00	92.60	0	2,436	0.00%
2024/05/23	0	92.50	0	0.00	92.40	0	2,485	0.00%
2024/05/22	1.1	94.00	1	94.50	93.20	0.1	2,501	0.00%
2024/05/21	3	93.90	0	0.00	94.00	3	2,539	0.12%
2024/05/20	2.2	94.64	0	0.00	94.70	2.2	2,605	0.08%
2024/05/17	0	0.00	5	94.92	96.20	-5	2,646	-0.19%
2024/05/16	2	93.85	1	95.10	94.00	1	2,661	0.04%
2024/05/15	1.3	91.94	1	92.30	93.10	0.3	2,677	0.01%
2024/05/13	1	92.00	0	0.00	92.00	1	2,737	0.04%
2024/05/10	2	91.15	0.6	92.00	92.00	1.5	2,749	0.05%
2024/05/09	2	94.60	0	0.00	94.60	2	2,759	0.07%
2024/05/08	3	96.70	3	98.50	96.20	0	2,781	0.00%
2024/05/07	2.1	96.76	1	97.20	97.20	1.1	2,792	0.04%
2024/05/06	2	97.15	0	0.00	97.20	2	2,836	0.07%
2024/05/03	5	98.96	1	99.20	98.70	4	2,928	0.14%
2024/05/02	1	102.00	1	101.50	101.50	0	2,951	0.00%
2024/04/30	1	101.50	2	101.00	101.00	-1	2,988	-0.03%
2024/04/29	1	102.00	2	101.50	102.00	-1	3,029	-0.03%
2024/04/26	1	100.00	1.2	101.41	100.00	-0.2	3,112	-0.01%
2024/04/25	2	100.25	0	101.79	100.00	2	3,438	0.06%
2024/04/24	0.1	101.68	3	102.00	102.00	-2.9	3,690	-0.08%
2024/04/23	2	100.51	0	0.00	101.00	2	3,767	0.05%
2024/04/22	2	99.55	3.7	98.92	98.70	-1.7	3,815	-0.04%
2024/04/19	5	101.90	2	103.21	101.00	3	3,825	0.08%
2024/04/18	3.2	105.84	6	105.58	106.50	-2.8	3,818	-0.07%
2024/04/17	8	107.50	3	110.67	105.50	5	3,878	0.13%
2024/04/16	6	108.08	3.2	108.11	107.50	2.9	3,922	0.07%
2024/04/15	5	111.80	6	112.08	110.00	-1	3,978	-0.03%
2024/04/12	5.1	113.40	7	113.29	113.00	-1.9	4,080	-0.05%
2024/04/11	16.4	116.98	12	116.71	115.00	4.4	4,176	0.10%
2024/04/10	5.2	113.90	8.1	115.14	115.50	-2.9	4,106	-0.07%
2024/04/09	1	110.00	10	109.00	110.00	-9	4,028	-0.22%
2024/04/08	22	108.75	12	110.79	106.00	10	3,973	0.25%
2024/04/03	6	118.00	7.1	113.88	116.50	-1	3,832	-0.03%
2024/04/02	2	109.25	2	111.25	110.00	0	3,794	0.00%
2024/04/01	1	111.50	0	0.00	111.50	1	3,770	0.03%
2024/03/29	5	108.00	1	107.50	107.50	4	3,744	0.11%
2024/03/28	4	111.37	3	111.83	109.00	1	3,720	0.03%
2024/03/27	9.1	110.23	16.2	111.11	112.00	-7.2	3,695	-0.19%
2024/03/26	2	105.00	3	106.99	103.50	-1	3,591	-0.03%
2024/03/25	1.1	102.98	2	102.50	102.50	-1	3,593	-0.03%
2024/03/21	1	99.00	4	99.40	100.00	-3	3,680	-0.08%
2024/03/20	0	100.50	4	99.20	99.30	-4	3,715	-0.11%
2024/03/19	3	100.33	1	101.50	100.00	2	3,736	0.05%
2024/03/18	4.2	100.54	4	101.00	100.50	0.2	3,778	0.00%
2024/03/15	1	100.00	0	0.00	99.80	1	3,801	0.03%
2024/03/14	7	100.07	9	100.67	101.00	-2	3,802	-0.05%
2024/03/13	2	98.20	9	98.57	97.00	-7	3,810	-0.18%
2024/03/12	6	100.50	6	101.33	100.00	0	3,813	0.00%
2024/03/11	9	100.50	9	100.83	99.90	0	3,945	0.00%
2024/03/08	9	102.45	5	104.10	102.00	4	4,021	0.10%
2024/03/07	5.2	103.18	8	103.25	103.00	-2.8	4,068	-0.07%
2024/03/06	17.1	105.65	5	110.30	104.00	12.1	4,063	0.30%
2024/03/05	7.1	113.33	17.2	112.67	110.00	-10.1	4,017	-0.25%
2024/03/04	0.2	107.50	1.2	108.33	107.00	-1	3,949	-0.03%
2024/03/01	10.1	108.15	0	0.00	108.00	10.1	4,037	0.25%
2024/02/29	8	110.06	1	110.00	110.00	7	4,216	0.17%
2024/02/27	0	113.00	0.1	112.00	110.50	-0.1	4,228	0.00%
2024/02/26	1.1	112.86	11	112.18	113.00	-9.9	4,273	-0.23%
2024/02/23	3	108.67	2	110.75	109.50	1	4,286	0.02%
2024/02/22	9	109.56	5	109.40	108.50	4	4,389	0.09%
2024/02/21	5.2	112.08	4.2	111.01	112.00	1	4,529	0.02%
2024/02/20	3.1	105.10	5	105.20	106.00	-1.9	4,566	-0.04%
2024/02/19	3.1	104.02	0	0.00	104.00	3.1	4,593	0.07%
2024/02/16	8	107.13	3	107.67	106.00	5	4,660	0.11%
2024/02/15	7.1	110.15	4	110.75	108.50	3.1	4,724	0.07%
2024/02/05	5	111.59	4	111.00	112.50	1	4,749	0.02%
2024/02/02	2	111.75	7	111.93	111.50	-5	4,740	-0.11%
2024/02/01	9.3	111.93	5	113.80	111.50	4.3	4,735	0.09%
2024/01/31	2	112.00	2	113.25	112.50	0	4,691	0.00%
2024/01/30	3	114.33	3	116.00	114.00	0	4,668	0.00%
2024/01/29	1	116.50	2	115.50	115.50	-1	4,641	-0.02%
2024/01/26	6	117.42	14.2	118.44	117.00	-8.2	4,593	-0.18%
2024/01/25	5	115.20	3	115.00	116.00	2	4,495	0.04%
2024/01/24	3	116.17	3	115.17	116.50	0	4,453	0.00%
2024/01/23	9	114.44	9	114.11	114.50	0	4,426	0.00%
2024/01/22	5	114.00	13.1	113.74	114.00	-8.1	4,394	-0.19%
2024/01/19	38	116.00	44	116.30	116.50	-6	4,347	-0.14%
2024/01/18	28	112.18	37	111.77	114.50	-9	4,035	-0.22%
2024/01/17	14	106.61	25	106.90	106.50	-11	3,783	-0.29%
2024/01/16	3.1	104.84	8.2	105.93	106.00	-5.1	3,725	-0.14%
2024/01/15	2.1	103.45	4.1	104.25	104.50	-2	3,675	-0.05%
2024/01/12	9	103.17	7	103.57	101.00	2	3,643	0.05%
2024/01/11	19	105.03	5.2	105.27	104.00	13.9	3,622	0.38%
2024/01/10	3	102.17	2.1	102.26	102.50	0.9	3,552	0.03%
2024/01/09	26.2	100.06	21	99.40	99.00	5.2	3,488	0.15%
2024/01/08	16.1	102.75	14	103.50	103.00	2.1	3,406	0.06%
2024/01/05	27	104.67	18	104.14	106.00	9	3,282	0.27%
2024/01/04	1.1	98.64	1	99.40	99.50	0.1	3,150	0.00%
2024/01/03	4	101.38	6	102.16	101.00	-2	3,125	-0.06%
2024/01/02	5	100.80	4	101.03	102.00	1	3,135	0.03%
2023/12/29	5	101.60	1	102.51	102.00	4	3,112	0.13%
2023/12/28	6.1	99.72	5	100.00	99.00	1.1	3,058	0.04%
2023/12/27	0	0.00	0.3	98.40	98.20	-0.3	3,040	-0.01%
2023/12/26	1	96.40	0	0.00	96.90	1	3,035	0.03%
2023/12/25	0.1	96.50	0	0.00	95.20	0.1	3,026	0.00%
2023/12/22	1.1	95.83	1	95.50	95.30	0.1	3,021	0.00%
2023/12/21	1	96.51	3	96.67	96.40	-2	3,013	-0.07%
2023/12/20	14	98.59	11.1	100.57	97.30	2.9	3,004	0.10%
2023/12/19	9.1	98.41	9	98.21	96.50	0.1	2,960	0.00%
2023/12/18	14	100.86	17.1	100.99	99.70	-3.1	2,935	-0.10%
2023/12/15	14.1	98.31	15	98.01	98.90	-0.9	2,873	-0.03%
2023/12/14	4.1	96.68	5	96.24	95.80	-1	2,897	-0.03%
2023/12/13	7	97.83	7	96.50	96.50	0	2,891	0.00%
2023/12/12	6.1	100.40	6	100.52	99.80	0.1	2,901	0.00%
2023/12/11	1.1	103.36	0	0.00	101.50	1.1	2,943	0.04%
2023/12/08	11	103.23	7	102.64	103.00	4	2,974	0.13%
2023/12/07	3.2	103.94	2	103.00	104.50	1.2	2,983	0.04%
2023/12/06	6.1	101.88	5	102.60	101.50	1.1	3,014	0.04%
2023/12/05	4	106.50	8	105.69	107.00	-4	2,929	-0.14%
2023/12/04	9	105.89	8	104.56	106.00	1	2,938	0.03%
2023/12/01	3	101.67	5	102.30	101.50	-2	2,915	-0.07%
2023/11/30	4	101.88	1	102.00	100.00	3	2,885	0.10%
2023/11/29	1	101.00	2	101.75	101.50	-1	2,885	-0.03%
2023/11/28	5.1	102.31	6	102.33	102.50	-0.9	2,953	-0.03%
2023/11/27	48	103.45	49.1	102.76	101.00	-1	2,876	-0.04%
2023/11/22	12.1	99.77	10	100.05	99.90	2	2,644	0.08%
2023/11/21	44	99.88	8	99.62	98.50	36	2,607	1.38%
2023/11/20	14	97.62	15	97.35	99.00	-1	2,504	-0.04%
2023/11/17	10	92.97	15	93.63	93.60	-5	2,340	-0.21%
2023/11/16	89	91.01	85	90.32	89.80	4	2,273	0.18%
2023/11/15	2	91.50	5	91.48	91.10	-3	2,235	-0.13%
2023/11/14	7	89.89	5	89.66	90.80	2	2,220	0.09%
2023/11/13	1	82.10	0	0.00	83.60	1	2,285	0.04%
2023/11/10	6	86.98	6	87.60	86.00	0	2,261	0.00%
2023/11/09	0	0.00	6	87.03	86.60	-6	2,284	-0.26%
2023/11/08	6	86.40	0	0.00	86.40	6	2,365	0.25%
2023/11/07	4	87.35	7	87.61	85.80	-3	2,454	-0.12%
2023/11/06	5	87.30	0	0.00	87.30	5	2,563	0.20%
2023/11/03	2	87.20	0	0.00	86.30	2	2,642	0.08%
2023/11/02	1	85.90	1	86.30	87.40	0	2,714	0.00%
2023/10/30	1	87.20	1	87.70	87.40	0	3,962	0.00%
2023/10/27	4	87.13	14	87.18	87.30	-10	4,327	-0.23%
2023/10/26	0	0.00	1	86.00	84.00	-1	4,426	-0.02%
2023/10/25	14	85.68	15	85.71	85.70	-1	4,505	-0.02%
2023/10/24	9	84.20	12	83.57	85.00	-3	4,660	-0.06%
2023/10/23	4	82.00	4	82.00	82.10	0	4,767	0.00%
2023/10/20	1	78.40	1	79.80	80.00	0	4,969	0.00%
2023/10/18	0	79.10	0	0.00	78.80	0	5,673	0.00%
2023/10/17	1	80.00	0	0.00	79.80	1	5,903	0.02%
2023/10/12	2	83.55	1	83.60	84.00	1	6,494	0.02%
2023/10/11	0	0.00	1	84.80	83.10	-1	6,684	-0.01%
2023/10/06	1	85.10	0	0.00	83.80	1	6,800	0.01%
2023/10/03	2	87.35	0	0.00	85.90	2	7,333	0.03%
2023/10/02	0	0.00	7	88.70	88.60	-7	7,525	-0.09%
2023/09/26	0	0.00	1	85.80	85.80	-1	7,894	-0.01%
2023/09/25	0	0.00	2	87.45	87.40	-2	7,963	-0.03%
2023/09/21	0	0.00	1	86.50	85.60	-1	8,391	-0.01%
2023/09/19	10	89.55	4	90.65	88.50	6	9,334	0.06%
2023/09/18	3	92.17	5	92.06	92.20	-2	9,351	-0.02%
2023/09/15	6	92.60	0	0.00	91.70	6	9,360	0.06%
2023/09/14	8	92.58	9	93.06	93.40	-1	9,306	-0.01%
2023/09/13	4	91.63	8	92.00	92.30	-4	9,252	-0.04%
2023/09/12	8	90.80	10	91.14	90.80	-2	9,226	-0.02%
2023/09/11	13	89.06	7	90.31	88.70	6	9,201	0.07%
2023/09/08	2	90.70	1	91.49	90.00	1	9,148	0.01%
2023/09/07	15	91.35	22	91.45	91.80	-7	9,120	-0.08%
2023/09/06	8	88.49	10	88.33	87.50	-2	9,053	-0.02%
2023/09/04	2	87.25	3	87.00	86.10	-1	9,129	-0.01%
2023/09/01	5	88.16	7	88.47	87.70	-2	9,162	-0.02%
2023/08/31	2	86.00	1	86.80	85.80	1	9,093	0.01%
2023/08/30	0	84.30	0.2	84.50	85.20	-0.2	9,092	0.00%
2023/08/29	6	83.18	0	0.00	83.30	6	9,106	0.07%
2023/08/28	7	83.16	5	82.14	83.30	2	9,112	0.02%
2023/08/24	2	85.80	0	0.00	85.20	2	9,171	0.02%
2023/08/22	7	88.40	6	88.35	88.40	1	9,340	0.01%
2023/08/21	10	89.97	9	90.60	90.00	1	9,440	0.01%
2023/08/18	27	89.48	30	90.05	88.50	-3	9,500	-0.03%
2023/08/17	10	89.06	23	89.26	90.50	-13	9,492	-0.14%
2023/08/16	1	85.10	1	85.50	85.40	0	9,357	0.00%
2023/08/15	12	86.96	13	87.05	87.00	-1	9,364	-0.01%
2023/08/14	3	85.97	10	85.64	85.80	-7	9,388	-0.07%
2023/08/11	1	90.00	0	0.00	90.60	1	9,451	0.01%
2023/08/10	21	96.41	22	96.40	92.10	-1	9,397	-0.01%
2023/08/09	15	96.75	12	96.42	95.30	3	9,309	0.03%
2023/08/08	16	95.78	14	95.03	95.00	2	9,264	0.02%
2023/08/07	23	96.13	18	96.22	97.20	5	9,249	0.05%
2023/08/04	24	99.77	6.1	101.98	97.40	17.9	9,165	0.20%
2023/08/02	130.4	114.44	148.3	113.93	108.00	-17.9	8,860	-0.20%	大買/大賣/
2023/08/01	49.2	108.59	47	110.55	111.50	2.2	8,127	0.03%
2023/07/31	19	99.80	22	100.12	101.50	-3	7,848	-0.04%
2023/07/28	11	98.12	7	98.87	97.80	4	7,967	0.05%
2023/07/27	7.1	101.77	18.2	101.51	101.50	-11.1	8,353	-0.13%
2023/07/26	27	100.06	25	97.78	97.00	2	8,313	0.02%
2023/07/25	10.2	99.72	13	99.65	101.00	-2.8	8,235	-0.03%
2023/07/24	15	103.13	11	102.59	100.50	4	8,035	0.05%
2023/07/21	69	104.31	79	103.42	102.00	-10	7,834	-0.13%
2023/07/20	28	101.84	19	100.64	99.70	9	7,359	0.12%
2023/07/19	38	102.74	51.1	102.59	102.50	-13.1	7,126	-0.18%
2023/07/18	35	99.46	32	97.69	96.60	3	6,872	0.04%
2023/07/17	21.1	100.96	24.5	100.56	101.00	-3.4	6,731	-0.05%
2023/07/14	37	97.70	26	98.08	98.80	11	6,598	0.17%
2023/07/13	9.4	94.61	12	94.84	95.00	-2.6	6,457	-0.04%
2023/07/12	10	92.58	10.1	92.78	91.50	-0.1	6,384	0.00%
2023/07/11	45.1	96.26	36.2	96.87	95.30	8.9	6,303	0.14%
2023/07/10	27.3	96.00	38.2	96.26	95.80	-10.9	6,161	-0.18%
2023/07/07	29.1	92.71	30.1	93.22	92.50	-1	5,958	-0.02%
2023/07/06	36.1	92.24	32.2	92.98	90.60	3.9	5,858	0.07%
2023/07/05	4.1	89.64	9	89.56	88.70	-4.9	5,761	-0.09%
2023/07/04	19.6	89.98	18	89.41	89.00	1.6	5,859	0.03%
2023/07/03	20.6	90.85	20	90.39	90.90	0.6	5,949	0.01%
2023/06/30	15	91.35	17	91.91	92.40	-2	5,936	-0.03%
2023/06/29	50	94.00	30	93.48	91.10	20	5,938	0.34%
2023/06/28	137	97.74	128.1	97.46	95.30	8.9	5,679	0.16%	大買/大賣/
2023/06/27	12	90.88	14	93.94	96.80	-2	4,971	-0.04%
2023/06/26	3	87.47	2	87.00	88.00	1	4,771	0.02%
2023/06/21	1	84.30	0	0.00	83.80	1	4,718	0.02%
2023/06/16	1	87.50	0	0.00	86.50	1	4,746	0.02%
2023/06/15	0	0.00	1	86.30	86.60	-1	4,749	-0.02%
2023/06/14	0	0.00	1	87.40	87.50	-1	4,745	-0.02%
2023/06/12	0	0.00	1	89.00	88.40	-1	4,731	-0.02%
2023/06/09	1	90.00	0	89.40	90.30	1	4,710	0.02%
2023/06/08	4	88.45	6.1	89.05	88.20	-2.1	4,674	-0.04%
2023/06/07	3	87.53	2	87.70	88.60	1	4,648	0.02%
2023/06/06	2	85.00	5	85.42	85.60	-3	4,675	-0.06%
2023/06/05	2	85.55	3	85.50	85.60	-1	4,751	-0.02%
2023/06/02	0.1	84.79	4	84.00	83.90	-4	4,776	-0.08%
2023/06/01	7	85.51	1	85.70	84.50	6	4,791	0.13%
2023/05/31	9	86.53	4	86.85	85.60	5	4,800	0.10%
2023/05/30	2	87.00	1.1	86.62	86.60	1	4,850	0.02%
2023/05/29	4	83.68	2.1	84.11	84.00	1.9	4,846	0.04%
2023/05/26	17.1	88.00	20	85.49	83.80	-2.9	4,824	-0.06%
2023/05/25	11.1	92.65	7	91.57	91.50	4	4,718	0.09%
2023/05/24	4.1	90.39	4.1	90.91	90.80	0.1	4,635	0.00%
2023/05/23	4	89.35	3.2	88.96	90.40	0.8	4,615	0.02%
2023/05/22	0	0.00	1	86.30	86.40	-1	4,616	-0.02%
2023/05/19	1.1	85.58	0	0.00	85.30	1.1	4,609	0.02%
2023/05/18	1.1	87.65	2.1	89.50	87.10	-1	4,578	-0.02%
2023/05/17	9.1	90.79	8	90.80	89.70	1.1	4,511	0.02%
2023/05/16	3.1	88.99	2	88.10	88.50	1.1	4,374	0.02%
2023/05/12	4	88.08	5	87.48	88.40	-1	4,351	-0.02%
2023/05/11	5	87.32	7.1	87.56	86.90	-2.1	4,373	-0.05%
2023/05/10	0	90.40	5	90.72	90.70	-5	4,360	-0.11%
2023/05/09	12	92.30	10.1	89.87	89.20	2	4,467	0.04%
2023/05/08	5	92.06	6	92.60	92.60	-1	4,539	-0.02%
2023/05/05	12	92.68	10	93.02	92.20	2	4,588	0.04%
2023/05/04	39.1	96.07	33	95.04	94.40	6.1	4,560	0.13%
2023/05/03	72.1	95.65	66	95.66	95.70	6.1	4,354	0.14%
2023/05/02	8	88.78	10	89.36	91.50	-2	3,963	-0.05%
2023/04/28	3.1	82.15	2.1	81.96	83.20	1	3,896	0.03%
2023/04/27	1.1	78.15	2	78.50	78.40	-1	3,894	-0.02%
2023/04/26	5	77.46	6	78.45	78.40	-1	3,947	-0.03%
2023/04/25	1	82.38	0	0.00	79.30	1	4,023	0.03%
2023/04/24	5	81.08	3	81.40	80.80	2	4,032	0.05%
2023/04/21	0	81.46	0	0.00	80.80	0	4,053	0.00%
2023/04/20	3	82.90	3	83.40	82.60	0	4,052	0.00%
2023/04/19	1	82.60	1	84.30	83.60	0	4,067	0.00%
2023/04/18	11	84.51	10	84.49	83.90	1	4,087	0.02%
2023/04/17	4	86.88	2	86.50	86.50	2	4,090	0.05%
2023/04/14	11	86.19	18	86.33	85.40	-7	4,122	-0.17%
2023/04/13	25	86.35	29.1	86.71	86.90	-4	4,157	-0.10%
2023/04/12	13	87.11	14	87.43	87.50	-1	4,150	-0.02%
2023/04/11	18.1	86.07	28	86.77	87.00	-10	4,185	-0.24%
2023/04/10	40	85.02	36.1	85.27	86.00	3.9	4,208	0.09%
2023/04/07	6	81.85	7.4	81.90	82.90	-1.4	4,270	-0.03%
2023/04/06	10	79.75	16.1	79.96	79.30	-6	4,379	-0.14%
2023/03/31	5	76.58	4	76.45	76.70	1	4,412	0.02%
2023/03/30	20	76.10	17	75.75	75.60	3	4,640	0.06%
2023/03/29	10	74.21	10	74.10	73.70	0	4,937	0.00%
2023/03/28	2	71.45	2.1	71.75	72.20	-0.1	5,298	0.00%
2023/03/27	11	72.29	9	72.18	72.20	2	6,035	0.03%
2023/03/24	3	69.63	9	69.87	70.10	-6	6,303	-0.10%
2023/03/23	5	67.30	4	67.70	68.00	1	6,462	0.02%
2023/03/22	2.1	68.80	0	0.00	67.80	2.1	6,554	0.03%
2023/03/21	3	70.13	0	0.00	69.70	3	6,606	0.05%
2023/03/20	0.1	70.40	0	0.00	70.30	0.1	6,643	0.00%
2023/03/17	2	69.80	1	69.60	69.80	1	6,679	0.02%
2023/03/16	0	69.10	0	0.00	67.90	0	6,690	0.00%
2023/03/15	1	68.50	0	68.90	68.60	1	6,766	0.01%
2023/03/14	0	0.00	1	67.20	67.20	-1	6,898	-0.01%
2023/03/13	2	67.10	0	0.00	67.30	2	7,015	0.03%
2023/03/10	2	70.60	0	0.00	68.20	2	7,032	0.03%
2023/03/09	1	72.70	5	75.10	71.60	-4	7,002	-0.06%
2023/03/08	13.5	77.34	16	76.93	76.10	-2.5	6,936	-0.04%
2023/03/07	1	76.30	1.1	76.16	75.70	-0.1	6,835	0.00%
2023/03/06	6.1	74.02	11	73.56	75.20	-4.9	6,805	-0.07%
2023/03/03	0	0.00	7	74.86	74.90	-7	6,768	-0.10%
2023/03/02	21	75.29	19.1	75.17	74.10	2	6,749	0.03%
2023/03/01	8	73.96	5	73.94	73.60	3	6,672	0.04%
2023/02/24	4.1	72.55	4	72.08	71.90	0.1	6,613	0.00%
2023/02/23	6	72.13	6	71.80	72.70	0	6,586	0.00%
2023/02/22	7	71.46	12.4	71.57	70.60	-5.4	6,541	-0.08%
2023/02/21	14	71.78	5	71.54	72.00	9	6,500	0.14%
2023/02/20	6	70.02	3	70.40	70.20	3	6,431	0.05%
2023/02/16	3	67.67	5	67.82	67.50	-2	6,383	-0.03%
2023/02/15	0	0.00	1	66.90	66.80	-1	6,371	-0.02%
2023/02/14	0	0.00	5	67.10	67.00	-5	6,355	-0.08%
2023/02/13	5	68.82	6	68.05	67.90	-1	6,330	-0.02%
2023/02/10	0	0.00	5	68.96	68.40	-5	6,305	-0.08%
2023/02/09	2	68.85	1	69.10	69.70	1	6,265	0.02%
2023/02/08	6	69.53	13	69.71	68.40	-7	6,198	-0.11%
2023/02/07	22	69.38	19	69.29	69.70	3	6,139	0.05%
2023/02/06	15.4	71.19	10	71.03	71.10	5.4	5,986	0.09%
2023/02/03	17	69.21	12	69.68	69.60	5	5,837	0.09%
2023/02/02	2	68.45	8	67.17	68.20	-6	5,730	-0.11%
2023/02/01	9	64.94	7	65.30	65.10	2	5,649	0.04%
2023/01/31	19	66.22	13	65.68	64.90	6	5,584	0.11%
2023/01/30	13	67.02	8	67.76	66.40	5	5,485	0.09%
2023/01/17	3	66.77	3	67.13	67.20	0	5,425	0.00%
2023/01/16	7	65.00	7	65.16	66.50	0	5,364	0.00%
2023/01/13	5	64.24	10	64.60	64.30	-5	5,296	-0.09%
2023/01/12	2	64.00	3	63.33	62.80	-1	5,192	-0.02%
2023/01/11	6	65.47	0	0.00	64.20	6	5,154	0.12%
2023/01/10	7	66.17	1	65.60	65.10	6	5,120	0.12%
2023/01/09	3	67.70	0	0.00	66.60	3	5,085	0.06%
2023/01/06	2	67.95	4	67.65	66.60	-2	5,050	-0.04%
2023/01/05	0	0.00	2	68.20	67.60	-2	4,989	-0.04%
2023/01/04	10	70.21	17	69.76	69.00	-7	4,927	-0.14%
2023/01/03	9	71.81	5	71.24	70.90	4	4,844	0.08%
2022/12/30	7	72.96	5	73.34	73.50	2	4,776	0.04%
2022/12/29	4	72.23	4	72.63	73.20	0	4,739	0.00%
2022/12/28	11	73.67	15	73.33	71.20	-4	4,649	-0.09%
2022/12/27	23	73.36	26	73.80	75.20	-3	4,499	-0.07%
2022/12/26	26	74.74	24	75.40	74.40	2	4,286	0.05%
2022/12/23	10	75.20	14	74.41	73.10	-4	4,021	-0.10%
2022/12/22	26	73.34	25	73.93	75.20	1	3,813	0.03%
2022/12/21	65	76.87	60	76.52	76.70	5	3,526	0.14%
2022/12/20	45	78.13	45	77.88	77.50	0	3,120	0.00%
2022/12/19	76	77.08	75	76.29	79.20	1	2,683	0.04%
2022/12/16	6	72.37	18	71.20	74.30	-12	1,923	-0.62%
2022/12/15	5	65.48	9	66.10	67.60	-4	1,606	-0.25%
2022/12/14	7	60.46	8	60.86	61.50	-1	1,416	-0.07%
2022/12/13	5	67.10	4	65.98	65.90	1	1,299	0.08%
2022/12/12	3	66.30	7	65.76	65.20	-4	1,207	-0.33%
2022/12/09	4	66.53	5	66.48	65.70	-1	1,156	-0.09%
2022/12/08	1	65.00	5	64.70	64.70	-4	1,101	-0.36%
2022/12/07	31	68.12	28	65.59	65.70	3	1,072	0.28%
2022/12/06	14	68.92	8	68.93	69.00	6	979	0.62%
2022/12/05	4	66.80	4	67.90	69.00	0	837	0.00%
2022/12/02	0	0.00	8.3	61.42	62.80	-8.3	700	-1.19%
2022/12/01	8	59.98	0	0.00	60.50	8	662	1.21%
2022/11/30	0	0.00	4	59.50	60.20	-4	658	-0.61%
2022/11/29	4	58.95	5	59.32	58.80	-1	655	-0.15%
2022/11/28	3	58.80	2	58.80	59.00	1	667	0.15%
2022/11/25	4	59.00	9	58.94	57.70	-5	673	-0.74%
2022/11/24	0	0.00	5	58.90	59.10	-5	729	-0.69%
2022/11/23	1	58.80	0	0.00	58.90	1	734	0.14%
2022/11/22	3	57.93	4	57.70	57.70	-1	750	-0.13%
2022/11/21	5	57.30	13	57.37	57.60	-8	817	-0.98%
2022/11/18	10	56.89	2	56.90	57.20	8	841	0.95%
2022/11/17	13	56.36	11	56.30	55.90	2	907	0.22%
2022/11/16	7	55.17	1	55.00	55.00	6	948	0.63%
2022/11/15	2	54.00	1	53.30	54.70	1	1,097	0.09%
2022/11/14	3	53.63	8	52.58	53.50	-5	1,102	-0.45%
2022/11/11	0	50.70	3	50.80	50.80	-3	1,081	-0.28%
2022/11/09	3	49.67	0	0.00	49.80	3	1,108	0.27%
2022/11/07	0	0.00	1	49.55	49.75	-1	1,151	-0.09%
2022/11/02	1	48.95	0	0.00	48.70	1	1,259	0.08%
2022/11/01	0	0.00	2	48.70	48.55	-2	1,260	-0.16%
2022/10/27	1	46.30	1	46.60	47.10	0	1,268	0.00%
2022/10/25	2	47.40	0	0.00	46.00	2	1,269	0.16%
2022/10/24	0	0.00	1	47.80	47.60	-1	1,264	-0.08%
2022/10/21	1	47.50	0	0.00	47.30	1	1,267	0.08%
2022/10/14	5	48.65	5	48.80	48.80	0	1,286	0.00%
2022/10/13	1	47.60	1	46.80	46.30	0	1,279	0.00%
2022/10/11	1	48.80	1	48.05	48.25	0	1,269	0.00%
2022/10/07	0	0.00	3	50.20	49.80	-3	1,262	-0.24%
2022/10/06	3	49.97	1	50.00	49.30	2	1,255	0.16%
2022/10/05	1	48.00	0	0.00	48.00	1	1,235	0.08%
2022/09/29	0	0.00	2	48.75	48.70	-2	1,229	-0.16%
2022/09/26	0	0.00	2	50.95	50.10	-2	1,241	-0.16%
2022/09/23	1	53.90	2	54.10	52.10	-1	1,244	-0.08%
2022/09/22	2	53.60	2	54.00	54.00	0	1,239	0.00%
2022/09/20	0	0.00	2	54.50	54.60	-2	1,255	-0.16%
2022/09/16	1	56.30	1	56.70	55.60	0	1,273	0.00%
2022/09/14	10	57.45	5	58.20	57.40	5	1,281	0.39%
2022/09/13	0	0.00	1	57.90	57.70	-1	1,285	-0.08%
2022/09/08	1	58.00	5	57.60	58.00	-4	1,297	-0.31%
2022/09/07	3	57.60	3	56.90	56.70	0	1,300	0.00%
2022/09/05	3	59.97	1	60.40	59.00	2	1,279	0.16%
2022/09/01	0	0.00	3	60.70	60.00	-3	1,264	-0.24%
2022/08/31	14.3	61.52	14	60.94	59.90	0.3	1,244	0.02%
2022/08/30	0	59.60	5	60.50	60.40	-5	1,175	-0.43%
2022/08/29	1	60.00	1	59.10	59.10	0	1,148	0.00%
2022/08/26	10	60.68	18	61.12	60.30	-8	1,119	-0.71%
2022/08/25	1	59.30	1	59.80	59.40	0	1,042	0.00%
2022/08/24	15	59.34	8	59.53	59.10	7	1,011	0.69%
2022/08/23	5	57.00	0	0.00	57.20	5	935	0.53%
2022/08/22	11	58.98	15	59.33	59.00	-4	875	-0.46%
2022/08/19	1	56.10	1	55.60	55.50	0	716	0.00%
2022/08/18	0	0.00	3	55.13	54.90	-3	702	-0.43%
2022/08/17	1	54.60	6	54.65	54.60	-5	698	-0.72%
2022/08/16	2	55.00	11	54.43	54.40	-9	692	-1.30%
2022/08/15	1	53.80	2	53.90	53.70	-1	677	-0.15%
2022/08/12	2	54.90	4	54.50	53.70	-2	689	-0.29%
2022/08/11	27	55.05	6	55.60	53.20	21	664	3.16%
2022/08/08	1	45.80	0	0.00	46.35	1	582	0.17%
2022/08/02	1	46.25	0	0.00	45.85	1	666	0.15%
2022/08/01	0	48.00	0	0.00	47.15	0	691	0.00%
2022/07/27	0	47.50	6	46.65	46.70	-6	774	-0.77%
2022/07/26	6	48.35	0	0.00	48.40	6	785	0.76%
2022/07/22	0	0.00	1	48.35	48.50	-1	819	-0.12%
2022/07/21	0	47.60	1	47.90	47.60	-1	845	-0.12%
2022/07/20	1	47.55	0	0.00	47.40	1	907	0.11%
2022/07/19	0	0.00	1	47.50	47.30	-1	965	-0.10%
2022/07/18	0	0.00	1	47.20	47.35	-1	1,019	-0.10%
2022/07/14	4	47.04	0	0.00	47.05	4	1,260	0.32%
2022/07/12	1	47.60	0	0.00	46.85	1	1,498	0.07%
2022/07/06	0	0.00	1	48.00	47.25	-1	1,737	-0.06%
2022/07/04	1	47.60	0	0.00	46.25	1	1,794	0.06%
2022/07/01	1	50.50	2	49.50	47.30	-1	1,798	-0.06%
2022/06/29	1	51.10	0	0.00	51.10	1	1,775	0.06%
2022/06/27	5	51.50	8	51.36	51.50	-3	1,763	-0.17%
2022/06/23	5	50.90	6	51.05	50.70	-1	1,746	-0.06%
2022/06/22	1	49.80	0	0.00	49.55	1	1,730	0.06%
2022/06/17	0	0.00	8	50.30	50.60	-8	1,706	-0.47%
2022/06/16	5	51.60	5	51.90	50.60	0	1,703	0.00%
2022/06/15	1	49.25	1	49.65	50.00	0	1,682	0.00%
2022/06/14	4	48.66	18	48.24	48.85	-14	1,678	-0.83%
2022/06/10	5	50.60	5	50.98	51.20	0	1,669	0.00%
2022/06/08	2	49.65	4	49.48	49.60	-2	1,645	-0.12%
2022/06/01	0	49.05	0	0.00	49.00	0	1,657	0.00%
2022/05/31	0	49.10	0	0.00	49.05	0	1,654	0.00%
2022/05/30	0	48.65	0	0.00	49.10	0	1,652	0.00%
2022/05/27	1	47.95	1	47.90	47.80	0	1,650	0.00%
2022/05/26	1	48.50	0	0.00	47.75	1	1,654	0.06%
2022/05/24	2	48.90	3	48.40	48.30	-1	1,652	-0.06%
2022/05/23	3	49.18	2	49.20	49.05	1	1,645	0.06%
2022/05/20	1	48.85	1	48.80	48.95	0	1,648	0.00%
2022/05/19	3	49.18	4	49.21	49.15	-1	1,643	-0.06%
2022/05/18	3	50.77	0	0.00	51.30	3	1,621	0.19%
2022/05/17	5	49.85	0	0.00	49.85	5	1,616	0.31%
2022/05/16	0	51.00	0	0.00	50.90	0	1,611	0.00%
2022/05/13	9	52.13	3	52.60	51.50	6	1,607	0.37%
2022/05/12	0	0.00	1	52.30	52.20	-1	1,584	-0.06%
2022/05/11	9	56.54	6	57.48	55.30	3	1,568	0.19%
2022/05/10	3	56.43	3	56.87	56.60	0	1,542	0.00%
2022/05/09	7	57.01	6	57.10	55.80	1	1,528	0.07%
2022/05/06	4	58.20	1	59.00	59.20	3	1,503	0.20%
2022/05/05	15	60.87	1	60.80	59.80	14	1,476	0.95%
2022/05/04	1	60.70	7	60.44	60.40	-6	1,460	-0.41%
2022/04/28	1	65.00	1	64.20	64.30	0	1,405	0.00%
2022/04/27	0	0.00	13	62.76	64.90	-13	1,380	-0.94%
2022/04/26	16	64.85	11	65.35	64.60	5	1,350	0.37%
2022/04/25	5	65.18	6	64.17	63.30	-1	1,289	-0.08%
2022/04/22	2	67.40	9	67.41	66.80	-7	1,235	-0.57%
2022/04/21	38	68.96	41	68.92	68.20	-3	1,187	-0.25%
2022/04/20	26	68.26	11	66.93	68.10	15	1,078	1.39%
2022/04/19	1	65.90	15	66.11	64.40	-14	958	-1.46%
2022/04/18	31	67.42	23	67.22	65.30	8	889	0.90%
2022/04/15	30	63.97	23	64.76	64.20	7	740	0.94%
2022/04/14	11	62.13	13	61.67	62.00	-2	599	-0.33%
2022/04/13	1	58.20	5	57.80	57.90	-4	544	-0.73%
2022/04/12	0	58.00	0	58.50	57.80	0	552	0.00%
2022/04/11	7	61.14	3	60.97	60.30	4	534	0.75%
2022/04/08	4	59.90	1	59.40	59.70	3	510	0.59%
2022/04/07	4	57.95	2	57.50	57.60	2	492	0.41%
2022/04/06	1	57.30	6	57.27	57.30	-5	488	-1.02%
2022/04/01	6	56.97	6	57.18	56.50	0	511	0.00%
2022/03/31	0	57.49	0	0.00	56.80	0	574	0.00%
2022/03/29	3	56.80	3	57.10	56.90	0	585	0.00%
2022/03/28	5	56.80	5	57.10	56.30	0	588	0.00%
2022/03/25	5	56.50	0	0.00	56.20	5	589	0.85%
2022/03/24	0	0.00	5	57.00	56.80	-5	608	-0.82%
2022/03/21	0	0.00	1	57.30	56.60	-1	633	-0.16%
2022/03/17	5	55.30	7	55.49	55.70	-2	644	-0.31%
2022/03/15	6	54.50	0	0.00	54.50	6	661	0.91%
2022/03/11	0	0.00	1	56.60	56.40	-1	699	-0.14%
2022/03/09	0	0.00	2.1	55.80	55.90	-2.1	705	-0.30%
2022/03/08	2	54.95	0	0.00	54.90	2	717	0.28%
2022/03/07	0	0.00	1	56.30	56.30	-1	722	-0.14%
2022/03/03	4	58.30	0	0.00	58.20	4	765	0.52%
2022/03/01	0	0.00	4	57.80	58.10	-4	808	-0.49%
2022/02/25	0	0.00	4	56.50	57.10	-4	825	-0.48%
2022/02/24	0	0.00	6	56.00	56.00	-6	845	-0.71%
2022/02/21	1	59.00	1	58.70	58.70	0	877	0.00%
2022/02/18	0	0.00	17	57.70	57.90	-17	882	-1.93%
2022/02/17	0.1	58.20	0	0.00	58.20	0.1	900	0.01%
2022/02/16	0	0.00	1	58.80	58.70	-1	909	-0.11%
2022/02/15	0	0.00	1	57.50	57.50	-1	932	-0.11%
2022/02/14	1	56.80	0	0.00	56.70	1	931	0.11%
2022/02/10	1	57.10	1	57.50	57.40	0	945	0.00%
2022/02/09	0	0.00	1	56.90	56.90	-1	960	-0.10%
2022/02/08	0	0.00	6	56.87	57.00	-6	963	-0.62%
2022/02/07	0	0.00	5	54.80	55.90	-5	965	-0.52%
2022/01/26	6	54.57	6	54.78	54.40	0	975	0.00%
2022/01/25	0	55.00	0	0.00	54.10	0	985	0.00%
2022/01/24	5	55.30	0	0.00	55.30	5	988	0.51%
2022/01/21	1	55.90	2	55.90	55.70	-1	1,007	-0.10%
2022/01/18	5	57.10	0	0.00	57.10	5	1,043	0.48%
2022/01/17	0	0.00	6	57.58	57.70	-6	1,055	-0.57%
2022/01/13	1	57.70	0	0.00	57.80	1	1,072	0.09%
2022/01/12	2	57.80	0	0.00	57.50	2	1,072	0.19%
2022/01/11	6	58.97	0	0.00	58.90	6	1,060	0.57%
2022/01/10	1	60.20	1	60.80	60.20	0	1,054	0.00%
2022/01/07	2	59.45	6	59.60	59.50	-4	1,049	-0.38%
2022/01/06	1	61.00	1	61.50	60.30	0	1,044	0.00%
2022/01/05	5	60.90	5	61.14	60.50	0	1,040	0.00%
2022/01/04	4	60.40	5	60.64	60.80	-1	1,050	-0.10%
2022/01/03	0	0.00	1	59.60	60.90	-1	1,070	-0.09%
2021/12/30	0	0.00	2	60.50	60.50	-2	1,069	-0.19%
2021/12/28	1	61.30	0	0.00	61.00	1	1,088	0.09%
2021/12/27	3	60.83	12	60.85	61.20	-9	1,095	-0.82%
2021/12/24	4	58.60	5	58.90	58.50	-1	1,043	-0.10%
2021/12/22	1	59.00	0	0.00	58.70	1	1,052	0.10%
2021/12/20	19	58.95	20	58.95	58.80	-1	1,053	-0.09%
2021/12/17	1	57.90	0	0.00	58.00	1	1,042	0.10%
2021/12/16	3	57.60	2	57.50	57.60	1	1,051	0.10%
2021/12/15	1	58.20	3	57.90	58.10	-2	1,060	-0.19%
2021/12/14	3	58.53	6	57.15	56.90	-3	1,053	-0.28%
2021/12/13	3	58.03	2	58.45	58.10	1	1,053	0.09%
2021/12/10	3	58.40	3	58.80	58.00	0	1,055	0.00%
2021/12/09	0	0.00	10	58.19	57.80	-10	1,063	-0.94%
2021/12/08	7	58.57	5	58.64	58.60	2	1,056	0.19%
2021/12/07	0	0.00	2	57.20	57.30	-2	1,032	-0.19%
2021/12/03	0	0.00	5	56.20	56.30	-5	1,061	-0.47%
2021/12/02	4	56.00	4	55.93	55.40	0	1,110	0.00%
2021/12/01	0	56.00	0	56.00	55.70	0	1,112	0.00%
2021/11/30	4	56.23	0	0.00	56.00	4	1,115	0.36%
2021/11/29	4	57.80	1	59.00	56.50	3	1,117	0.27%
2021/11/26	4	58.25	4	58.03	57.30	0	1,091	0.00%
2021/11/24	1	55.90	6	56.35	57.90	-5	1,058	-0.47%
2021/11/23	5	56.52	0	0.00	56.20	5	1,043	0.48%
2021/11/22	4	56.80	4	57.43	57.20	0	1,037	0.00%
2021/11/19	2	56.80	0	0.00	56.60	2	1,029	0.19%
2021/11/17	0	0.00	5	57.30	57.40	-5	1,035	-0.48%
2021/11/16	6	56.85	0	0.00	56.40	6	1,042	0.58%
2021/11/15	1	57.40	2	57.20	57.20	-1	1,060	-0.09%
2021/11/12	1	57.70	0	0.00	57.60	1	1,088	0.09%
2021/11/11	0	0.00	1	59.40	59.30	-1	1,118	-0.09%
2021/11/10	9	60.49	0	0.00	59.80	9	1,190	0.76%
2021/11/09	0	0.00	3	60.60	60.60	-3	1,207	-0.25%
2021/11/08	4	60.15	7	60.30	59.90	-3	1,213	-0.25%
2021/11/05	4	59.23	2	59.60	59.80	2	1,243	0.16%
2021/11/04	3	60.20	5	60.36	59.60	-2	1,281	-0.16%
2021/11/03	8	60.50	3	60.50	60.30	5	1,357	0.37%
2021/11/02	3	59.20	6	59.90	59.80	-3	1,518	-0.20%
2021/10/29	6	59.35	0	0.00	59.20	6	1,529	0.40%
2021/10/28	1	60.99	6	60.30	60.70	-5	1,520	-0.33%
2021/10/27	6	59.00	4	59.08	59.00	2	1,518	0.13%
2021/10/26	3	58.20	5	58.56	57.90	-2	1,530	-0.13%
2021/10/25	1	57.20	1	57.80	57.80	0	1,540	0.00%
2021/10/22	3	59.00	0	0.00	58.20	3	1,552	0.19%
2021/10/21	1	59.50	3	59.80	59.50	-2	1,568	-0.13%
2021/10/14	0	0.00	1	59.50	59.60	-1	1,930	-0.05%
2021/10/13	0	0.00	1	58.50	57.90	-1	1,946	-0.05%
2021/10/08	2	61.50	3	62.30	62.30	-1	2,029	-0.05%
2021/10/07	0	0.00	4	60.93	61.00	-4	2,074	-0.19%
2021/10/06	4	60.70	3	60.87	60.20	1	2,134	0.05%
2021/10/05	6	58.03	9	57.98	59.10	-3	2,152	-0.14%
2021/10/04	3	58.27	3	58.83	57.40	0	2,168	0.00%
2021/10/01	6	61.47	4	61.85	60.30	2	2,179	0.09%
2021/09/30	0	0.00	2	62.00	62.30	-2	2,202	-0.09%
2021/09/29	2	60.80	2	61.00	60.50	0	2,227	0.00%
2021/09/28	3	62.37	0	0.00	62.10	3	2,267	0.13%
2021/09/24	2	63.00	0	0.00	63.00	2	2,428	0.08%
2021/09/23	2	62.00	5	63.06	63.10	-3	2,483	-0.12%
2021/09/22	0	61.55	0	0.00	61.40	0	2,522	0.00%
2021/09/17	1	63.20	1	63.20	63.20	0	2,544	0.00%
2021/09/16	1	64.20	0	0.00	63.90	1	2,571	0.04%
2021/09/15	2	64.90	0	0.00	64.80	2	2,603	0.08%
2021/09/14	3	65.87	2	66.80	64.90	1	2,671	0.04%
2021/09/13	2	66.10	2	66.50	66.30	0	2,723	0.00%
2021/09/10	3	66.27	3	66.37	66.00	0	2,803	0.00%
2021/09/09	3	65.20	5	65.28	65.70	-2	2,919	-0.07%
2021/09/08	0	65.30	0	66.50	65.60	0	2,982	0.00%
2021/09/07	7	66.71	9	66.80	67.60	-2	3,070	-0.06%
2021/09/06	3	64.66	1	66.30	63.80	2	3,208	0.06%
2021/09/03	4.1	65.60	1	66.30	65.30	3.1	3,302	0.09%
2021/09/01	2	67.59	0	0.00	67.20	2	3,434	0.06%
2021/08/31	3	67.77	3	68.37	68.00	0	3,465	0.00%
2021/08/30	0	0.00	1	68.00	67.80	-1	3,539	-0.03%
2021/08/27	1	68.10	3	68.47	68.00	-2	3,569	-0.06%
2021/08/26	2	68.70	2	69.50	67.90	0	3,601	0.00%
2021/08/25	2	67.60	0	0.00	67.40	2	3,662	0.05%
2021/08/19	1	67.30	4	68.00	66.70	-3	5,388	-0.06%
2021/08/18	2	69.20	5	69.04	70.10	-3	5,595	-0.05%
2021/08/17	14	72.13	19	70.95	70.00	-5	6,348	-0.08%
2021/08/16	17	72.72	15	72.70	72.90	2	6,513	0.03%
2021/08/13	7	71.39	12	71.29	70.50	-5	6,964	-0.07%
2021/08/12	2	70.40	0	0.00	69.90	2	7,216	0.03%
2021/08/11	8	70.28	8	69.83	68.70	0	7,475	0.00%
2021/08/10	10	73.05	3	73.67	72.00	7	7,897	0.09%
2021/08/09	4	74.53	4	74.63	74.20	0	8,252	0.00%
2021/08/06	25	73.98	31	74.28	73.40	-6	8,599	-0.07%
2021/08/05	18	69.70	8	70.36	69.80	10	8,530	0.12%
2021/08/04	10	69.73	3	70.17	69.60	7	8,732	0.08%
2021/08/03	0	0.00	1	69.50	69.40	-1	8,779	-0.01%
2021/08/02	9	67.82	2.1	69.12	70.10	6.9	8,805	0.08%
2021/07/30	9	68.62	1.1	69.88	68.20	7.9	8,818	0.09%
2021/07/29	10	68.57	1	68.30	68.50	9	8,864	0.10%
2021/07/27	8	67.08	2	67.00	66.80	6	8,894	0.07%
2021/07/26	0	0.00	1	69.40	69.40	-1	8,952	-0.01%
2021/07/23	14	68.30	14	67.99	68.50	0	8,954	0.00%
2021/07/22	11	70.43	13	70.28	69.10	-2	8,940	-0.02%
2021/07/21	44	75.36	26	73.48	71.20	18	8,925	0.20%
2021/07/20	4	76.05	10	77.19	78.80	-6	8,731	-0.07%
2021/07/19	2.1	70.85	3	71.10	71.70	-0.9	8,693	-0.01%
2021/07/16	15	71.70	7	71.46	70.60	8	8,707	0.09%
2021/07/15	40	72.76	41	73.00	72.50	-1	8,684	-0.01%
2021/07/14	5	69.62	4	71.25	70.70	1	8,644	0.01%
2021/07/13	2	70.10	5	69.78	68.70	-3	8,621	-0.03%
2021/07/12	4	72.55	1	71.90	71.80	3	8,580	0.03%
2021/07/09	5	73.56	3	73.83	72.10	2	8,563	0.02%
2021/07/08	4	73.38	2.2	73.45	73.20	1.8	8,569	0.02%
2021/07/07	1	75.90	20	75.29	73.90	-19	8,580	-0.22%
2021/07/02	0	0.00	5	78.28	75.30	-5	8,879	-0.06%
2021/07/01	2	80.65	2	80.05	78.60	0	8,856	0.00%
2021/06/30	1	80.00	5	81.60	79.90	-4	8,803	-0.05%
2021/06/29	14	79.91	16	79.24	78.80	-2	8,770	-0.02%
2021/06/28	1	81.00	18	80.49	80.70	-17	8,745	-0.19%
2021/06/25	1	81.30	4	79.95	79.70	-3	8,768	-0.03%
2021/06/24	1	80.80	2	81.40	81.10	-1	8,851	-0.01%
2021/06/23	8	82.10	11	82.08	82.00	-3	8,944	-0.03%
2021/06/22	2	80.60	4	80.70	78.90	-2	9,239	-0.02%
2021/06/21	8	80.28	13.5	79.62	79.60	-5.5	9,892	-0.06%
2021/06/18	7	83.63	8	84.46	83.20	-1	10,097	-0.01%
2021/06/17	5.1	84.77	5	84.86	84.10	0.1	10,003	0.00%
2021/06/16	15.1	86.09	7	86.16	83.60	8.1	9,989	0.08%
2021/06/15	23	89.92	139	90.23	89.50	-116	9,956	-1.17%	大賣/鉅額交易
2021/06/11	20	99.60	14	100.56	97.50	6	9,777	0.06%
2021/06/10	123	99.67	6.4	96.04	100.00	116.6	9,674	1.21%	大買/鉅額交易
2021/06/09	8	93.56	2	91.80	94.30	6	9,567	0.06%
2021/06/08	1	92.00	1.5	91.67	91.60	-0.5	9,538	-0.01%
2021/06/07	9	94.77	0	0.00	92.50	9	9,507	0.09%
2021/06/04	2	92.20	0.1	92.00	91.00	1.9	9,457	0.02%
2021/06/03	4	92.58	6	91.25	91.50	-2	9,490	-0.02%
2021/06/02	10	93.42	6	95.88	92.00	4	9,474	0.04%
2021/06/01	6	93.65	25	90.21	97.20	-19	9,441	-0.20%
2021/05/31	15.1	92.44	42	90.51	93.50	-26.9	9,304	-0.29%
2021/05/28	106.3	102.24	87	102.10	98.30	19.3	9,140	0.21%	大買/
2021/05/27	62	98.95	76	99.95	102.00	-14	8,519	-0.16%
2021/05/26	8	86.80	11.2	89.94	92.90	-3.2	7,719	-0.04%
2021/05/25	86.3	91.02	116	87.52	84.50	-29.7	7,515	-0.40%	大賣/
2021/05/24	36	88.07	40	89.51	89.90	-4	6,765	-0.06%
2021/05/21	71	79.49	62	79.75	81.80	9	6,665	0.14%
2021/05/20	22	72.07	20	72.71	74.40	2	6,332	0.03%
2021/05/19	51	69.01	119.2	69.48	67.70	-68.2	6,121	-1.11%	大賣/
2021/05/18	170.2	68.37	105	68.79	69.00	65.2	5,866	1.11%	大買/大賣/
2021/05/17	71	69.59	46	69.13	70.50	25	5,407	0.46%
2021/05/14	53	62.66	32	62.78	64.10	21	5,017	0.42%
2021/05/13	24	58.62	18	57.98	58.30	6	4,590	0.13%
2021/05/12	30	60.26	23	60.18	56.50	7	4,486	0.16%
2021/05/11	10	58.92	1	59.00	58.80	9	4,263	0.21%
2021/05/10	0	0.00	2	60.35	59.80	-2	4,218	-0.05%
2021/05/07	2	59.50	1	59.30	59.30	1	4,186	0.02%
2021/05/06	11	58.66	14	58.99	59.50	-3	4,160	-0.07%
2021/05/05	4	55.85	3	56.63	56.40	1	4,110	0.02%
2021/05/04	2	55.40	13	55.55	55.00	-11	4,095	-0.27%
2021/05/03	8	59.95	3	59.63	58.80	5	4,054	0.12%
2021/04/29	4	58.28	0	0.00	57.80	4	3,972	0.10%
2021/04/28	2	58.05	0	0.00	57.60	2	3,961	0.05%
2021/04/27	7	59.57	3	58.30	58.30	4	3,944	0.10%
2021/04/26	3	58.80	3	59.20	57.70	0	3,913	0.00%
2021/04/23	4	58.23	1	59.00	58.20	3	3,896	0.08%
2021/04/22	4	58.00	2	58.45	57.10	2	3,870	0.05%
2021/04/21	5	59.56	3	60.63	59.40	2	3,837	0.05%
2021/04/20	0	59.40	3	60.23	59.60	-3	3,819	-0.08%
2021/04/19	7	61.06	19	60.31	60.10	-12	3,799	-0.32%
2021/04/16	10	59.28	6	59.45	59.20	4	3,756	0.11%
2021/04/14	2	57.00	2	56.50	57.90	0	3,714	0.00%
2021/04/13	11	59.62	10.1	59.02	59.00	1	3,681	0.03%
2021/04/12	7	61.79	4.1	61.01	60.50	3	3,630	0.08%
2021/04/09	2.1	60.33	2	60.00	59.80	0.1	3,564	0.00%
2021/04/08	25	61.10	26	61.04	59.90	-1	3,508	-0.03%
2021/04/07	0	0.00	8	59.61	61.00	-8	3,241	-0.25%
2021/04/06	5	55.50	0	0.00	55.50	5	3,180	0.16%
2021/03/31	3	57.10	3	57.13	56.80	0	3,129	0.00%
2021/03/30	9	57.06	7	57.29	57.40	2	3,103	0.06%
2021/03/29	20	57.38	11	57.32	57.50	9	3,051	0.30%
2021/03/26	10	55.55	9	55.28	55.00	1	2,948	0.03%
2021/03/25	22	60.20	37	58.22	56.20	-15	2,836	-0.53%
2021/03/24	91	59.92	79	60.26	60.30	12	2,468	0.49%
2021/03/23	27	55.89	34	56.22	56.60	-7	1,750	-0.40%
2021/03/22	4	52.23	3	51.83	51.50	1	1,469	0.07%
2021/03/19	4	52.78	0	0.00	51.90	4	1,450	0.28%
2021/03/18	6	52.35	15	52.44	52.10	-9	1,391	-0.65%
2021/03/17	0	0.00	1	50.50	50.20	-1	1,312	-0.08%
2021/03/11	1	51.20	0	0.00	50.40	1	1,350	0.07%
2021/03/10	6	51.35	11	50.56	50.60	-5	1,345	-0.37%
2021/03/09	6	51.15	21	51.48	51.50	-15	1,322	-1.13%
2021/03/08	11	48.58	5	48.90	48.20	6	1,267	0.47%
2021/03/05	8	47.39	5	47.64	47.55	3	1,250	0.24%
2021/03/04	3	49.50	0	0.00	49.70	3	1,225	0.24%
2021/03/02	7	49.91	0	0.00	49.35	7	1,211	0.58%
2021/02/26	0	0.00	3	51.10	51.10	-3	1,197	-0.25%
2021/02/25	5	51.68	4	52.33	51.40	1	1,190	0.08%
2021/02/24	3	52.13	5	52.66	52.70	-2	1,160	-0.17%
2021/02/23	8	53.90	2	52.30	52.40	6	1,121	0.53%
2021/02/22	5	56.00	9	55.43	54.80	-4	1,010	-0.40%
2021/02/19	5	51.30	4	51.74	52.80	1	825	0.12%
2021/02/18	1	48.30	1	48.00	48.60	0	764	0.00%
2021/02/17	4	47.60	0	0.00	47.60	4	754	0.53%
2021/02/04	0	0.00	6	46.84	46.70	-6	769	-0.78%
2021/02/03	1	46.60	2	46.58	46.50	-1	769	-0.13%
2021/02/02	2	46.75	0	0.00	46.65	2	774	0.26%
2021/02/01	1	46.65	1	47.05	46.60	0	782	0.00%
2021/01/29	0	0.00	1	47.15	46.95	-1	775	-0.13%
2021/01/28	4	46.56	0	0.00	46.85	4	778	0.51%
2021/01/27	2	45.70	0	0.00	47.00	2	769	0.26%
2021/01/25	0	0.00	2	45.30	45.20	-2	752	-0.27%
2021/01/20	0	0.00	1	45.30	44.55	-1	744	-0.13%
2021/01/18	1	45.15	2	45.23	45.10	-1	752	-0.13%
2021/01/15	0	0.00	7	44.90	44.85	-7	774	-0.90%
2021/01/14	0	0.00	9	45.51	45.40	-9	770	-1.17%
2021/01/12	1	46.20	0	0.00	46.25	1	770	0.13%
2021/01/08	0	0.00	5	46.05	46.05	-5	775	-0.64%
2021/01/06	1	46.35	0	0.00	46.20	1	787	0.13%
2021/01/05	0	0.00	2	47.23	47.15	-2	788	-0.25%
2020/12/31	1	46.70	0	0.00	46.95	1	794	0.13%
2020/12/28	0	0.00	1	47.00	47.05	-1	845	-0.12%
2020/12/25	1	47.00	2	46.65	46.60	-1	846	-0.12%
2020/12/24	2	46.85	3	47.02	46.90	-1	851	-0.12%
2020/12/23	3	47.40	2	46.65	46.65	1	863	0.12%
2020/12/22	3	47.20	4	46.95	47.20	-1	880	-0.11%
2020/12/21	5	46.86	1	46.75	46.75	4	902	0.44%
2020/12/18	0	0.00	2	46.00	45.85	-2	899	-0.22%
2020/12/16	3	45.60	13	45.23	45.55	-10	948	-1.05%
2020/12/11	0	0.00	4	45.93	45.50	-4	990	-0.40%
2020/12/10	0	0.00	3	46.25	46.25	-3	994	-0.30%
2020/12/09	10	46.62	15	46.43	46.35	-5	1,010	-0.49%
2020/12/08	14	47.81	15	47.98	47.60	-1	997	-0.10%
2020/12/07	8	48.74	15	48.42	47.80	-7	1,007	-0.69%
2020/12/04	2	49.95	0	0.00	49.75	2	1,028	0.19%
2020/12/03	3	50.23	0	0.00	50.10	3	1,135	0.26%
2020/12/02	26	50.79	1	50.30	50.50	25	1,215	2.06%
2020/12/01	11	49.87	1	50.00	50.10	10	1,298	0.77%
2020/11/25	2	50.20	0	0.00	49.50	2	1,364	0.15%
2020/11/24	0	0.00	5	49.41	49.50	-5	1,416	-0.35%
2020/11/23	1	50.30	1	50.00	50.20	0	1,431	0.00%
2020/11/19	0	0.00	7	50.10	50.30	-7	1,458	-0.48%
2020/11/18	1	49.80	6	49.92	49.80	-5	1,473	-0.34%
2020/11/16	0	0.00	4.1	49.69	49.60	-4.1	1,575	-0.26%
2020/11/13	2	49.93	6	49.97	49.70	-4	1,636	-0.25%
2020/11/11	2	48.80	0	0.00	48.90	2	2,005	0.10%
2020/11/09	5	48.96	0	49.90	49.00	5	2,221	0.22%
2020/11/03	1	48.85	0	0.00	48.45	1	2,319	0.04%
2020/10/28	0	0.00	1	48.45	48.40	-1	2,470	-0.04%
2020/10/26	1.2	49.87	0	0.00	49.25	1.2	2,509	0.05%
2020/10/23	0	0.00	3	49.30	49.95	-3	2,535	-0.12%
2020/10/22	0	0.00	6	48.82	48.45	-6	2,568	-0.23%
2020/10/20	6	48.78	0	0.00	48.75	6	2,622	0.23%
2020/10/19	0	0.00	2	48.75	48.65	-2	2,641	-0.08%
2020/10/15	2	48.85	0	0.00	48.85	2	2,711	0.07%
2020/10/13	4	48.95	0	0.00	49.05	4	2,883	0.14%
2020/10/08	0	0.00	2	50.20	50.00	-2	2,985	-0.07%
2020/10/07	1	51.10	1	50.90	50.90	0	3,075	0.00%
2020/10/05	1	52.00	8	50.91	51.00	-7	3,436	-0.20%
2020/09/30	3	49.80	0	0.00	50.10	3	3,551	0.08%
2020/09/29	6	49.92	5	49.81	49.80	1	3,665	0.03%
2020/09/28	7	50.03	1	50.00	49.90	6	3,751	0.16%
2020/09/25	0	0.00	1	49.75	49.00	-1	3,849	-0.03%
2020/09/24	3	49.97	1	49.80	50.30	2	3,992	0.05%
2020/09/22	2	51.50	0	0.00	51.20	2	4,057	0.05%
2020/09/21	7	52.30	4	52.40	51.90	3	4,154	0.07%
2020/09/18	1	52.30	7	51.77	51.70	-6	4,255	-0.14%
2020/09/17	8	51.38	18	51.82	51.30	-10	4,319	-0.23%
2020/09/15	2	51.60	4	51.30	51.40	-2	4,405	-0.05%
2020/09/14	22	51.45	9	51.52	51.00	13	4,510	0.29%
2020/09/11	2	51.40	9	51.17	50.70	-7	4,841	-0.14%
2020/09/10	11	51.55	4	51.45	51.30	7	5,318	0.13%
2020/09/09	15	51.99	5	52.38	51.80	10	5,724	0.17%
2020/09/08	2	52.50	14	52.89	53.20	-12	5,832	-0.21%
2020/09/07	8	51.35	23	51.63	50.90	-15	5,766	-0.26%
2020/09/04	32	51.01	31	51.06	50.00	1	5,753	0.02%
2020/09/03	4	49.68	2	50.00	49.70	2	5,732	0.03%
2020/09/02	6	50.30	0	0.00	50.10	6	5,776	0.10%
2020/09/01	6	50.19	3	50.30	50.60	3	5,812	0.05%
2020/08/31	6	50.23	26	50.21	50.20	-20	5,875	-0.34%
2020/08/28	8	51.50	12	51.53	51.20	-4	5,864	-0.07%
2020/08/27	2	50.00	1	49.90	49.85	1	5,857	0.02%
2020/08/26	1	50.30	27	50.91	50.60	-26	5,945	-0.44%
2020/08/25	25	49.84	2	49.98	49.95	23	5,970	0.39%
2020/08/24	3	49.65	0	0.00	49.55	3	6,028	0.05%
2020/08/21	1	50.10	0	0.00	50.10	1	6,099	0.02%
2020/08/20	2	50.58	9	49.04	48.80	-7	6,255	-0.11%
2020/08/19	5	53.58	5	53.20	52.30	0	6,433	0.00%
2020/08/18	31	55.07	12.4	55.33	53.70	18.6	6,508	0.29%
2020/08/17	80	56.57	37	56.71	55.60	43	6,696	0.64%
2020/08/14	7	54.96	14.5	57.03	57.60	-7.5	6,507	-0.12%
2020/08/13	1	51.20	0	0.00	52.40	1	6,411	0.02%
2020/08/12	2	51.80	2	52.05	52.00	0	6,539	0.00%
2020/08/11	1	53.00	1	52.40	52.00	0	6,725	0.00%
2020/08/10	2	53.00	0	0.00	53.90	2	6,839	0.03%
2020/08/07	5	53.76	5	53.68	53.50	0	7,140	0.00%
2020/08/06	7	52.76	7	52.83	52.70	0	7,470	0.00%
2020/08/05	1	52.50	3	52.97	53.10	-2	7,688	-0.03%
2020/08/04	3	52.37	2	52.80	52.70	1	7,982	0.01%
2020/08/03	37	52.41	36	51.88	52.60	1	8,226	0.01%
2020/07/31	3	50.13	2	49.45	49.85	1	8,543	0.01%
2020/07/30	2	49.38	2	49.63	50.10	0	9,055	0.00%
2020/07/29	2	48.48	2	48.78	48.95	0	9,412	0.00%
2020/07/28	11	48.37	8	48.83	47.65	3	9,584	0.03%
2020/07/27	2	50.08	5.1	49.19	48.80	-3.1	9,917	-0.03%
2020/07/24	1	51.40	0	0.00	51.00	1	9,967	0.01%
2020/07/23	7	52.29	9	52.48	51.80	-2	10,081	-0.02%
2020/07/22	4	52.80	7	52.80	52.70	-3	10,260	-0.03%
2020/07/21	10	53.17	6	52.95	52.60	4	10,424	0.04%
2020/07/20	10	51.70	9	51.57	52.60	1	10,618	0.01%
2020/07/17	17	51.39	21	51.02	51.00	-4	10,676	-0.04%
2020/07/16	12	53.67	11	53.66	53.50	1	10,676	0.01%
2020/07/15	13	53.92	13	53.85	53.00	0	10,736	0.00%
2020/07/14	14	55.13	2	56.25	54.30	12	10,897	0.11%
2020/07/13	18.5	57.59	30	57.85	57.20	-11.5	10,968	-0.10%
2020/07/10	22	57.18	39	57.49	57.10	-17	10,869	-0.16%
2020/07/09	43	57.95	57	57.36	57.00	-14	10,970	-0.13%
2020/07/08	37	57.18	33	56.75	56.60	4	10,983	0.04%
2020/07/07	9	55.97	22	55.51	54.90	-13	10,920	-0.12%
2020/07/06	26	57.75	51	57.61	57.50	-25	10,861	-0.23%
2020/07/03	41	55.97	38	55.87	56.40	3	10,769	0.03%
2020/07/02	11	54.88	20	54.73	54.60	-9	10,621	-0.08%
2020/07/01	28	54.73	24	54.97	54.50	4	10,586	0.04%
2020/06/30	33	54.97	12	55.05	55.20	21	10,558	0.20%
2020/06/29	26	54.00	27	54.59	55.30	-1	10,480	-0.01%
2020/06/24	13.2	52.50	23	51.74	51.60	-9.8	10,414	-0.09%
2020/06/23	15	54.30	4	53.90	53.40	11	10,363	0.11%
2020/06/22	3.5	54.80	6	55.30	54.20	-2.5	10,356	-0.02%
2020/06/19	17	55.91	13	56.28	54.70	4	10,408	0.04%
2020/06/18	70.2	58.44	40	58.47	57.50	30.2	10,387	0.29%
2020/06/17	124.1	59.10	127	59.38	59.20	-2.9	10,082	-0.03%	大買/大賣/
2020/06/16	131	56.78	153	55.96	56.80	-22	9,681	-0.23%	大買/大賣/
2020/06/15	55	52.62	85	53.81	54.50	-30	9,324	-0.32%
2020/06/12	23	49.50	33	49.61	49.60	-10	9,310	-0.11%
2020/06/11	3	50.47	8	50.02	48.80	-5	9,473	-0.05%
2020/06/10	24	52.35	16	52.21	52.00	8	9,594	0.08%
2020/06/09	9	51.86	9	51.59	51.60	0	9,697	0.00%
2020/06/08	8	51.00	1	50.20	50.10	7	10,135	0.07%
2020/06/05	7	50.84	18	50.90	51.20	-11	10,311	-0.11%
2020/06/04	7	49.04	6	48.76	49.00	1	10,350	0.01%
2020/06/03	5	49.05	29	48.70	49.05	-24	10,415	-0.23%
2020/06/02	28	48.09	14	48.35	47.60	14	10,446	0.13%
2020/06/01	7	50.93	5	51.56	50.50	2	10,347	0.02%
2020/05/29	11	51.69	9	50.92	50.70	2	10,320	0.02%
2020/05/28	11	50.92	15	50.84	51.30	-4	10,250	-0.04%
2020/05/27	29	52.82	22	52.69	51.30	7	10,160	0.07%
2020/05/26	54	57.22	65	57.76	55.90	-11	9,986	-0.11%
2020/05/25	77	54.89	57	54.92	55.10	20	9,729	0.21%
2020/05/22	62	55.51	60	55.12	54.70	2	9,599	0.02%
2020/05/21	24	52.55	17	52.75	52.40	7	9,285	0.08%
2020/05/20	11	52.40	7	52.20	52.30	4	9,224	0.04%
2020/05/19	24	52.42	18	52.22	51.70	6	9,118	0.07%
2020/05/18	52	53.09	39	52.99	51.80	13	8,972	0.14%
2020/05/15	28	52.04	30	52.22	51.20	-2	8,772	-0.02%
2020/05/14	116	56.56	104	55.60	52.60	12	8,634	0.14%	大買/大賣/
2020/05/13	82	55.80	85	55.85	56.20	-3	8,328	-0.04%
2020/05/12	78	53.07	63	53.31	53.00	15	7,951	0.19%
2020/05/11	44	52.23	45	52.26	51.50	-1	7,714	-0.01%
2020/05/08	63	55.86	48	55.35	53.30	15	7,397	0.20%
2020/05/07	139	62.00	136	60.93	59.20	3	7,106	0.04%	大買/大賣/
2020/05/06	128	64.20	153	63.76	60.50	-25	6,729	-0.37%	大買/大賣/
2020/05/05	97	59.46	124.2	59.92	60.80	-27.2	6,215	-0.44%	大賣/
2020/05/04	46	53.19	40	54.49	55.30	6	5,844	0.10%
2020/04/30	80	49.70	70	50.11	50.30	10	5,639	0.18%
2020/04/29	38	47.27	35	46.48	45.75	3	5,258	0.06%
2020/04/28	51	48.52	48	47.84	47.25	3	5,191	0.06%
2020/04/27	35	47.48	64	47.44	48.40	-29	5,082	-0.57%
2020/04/24	51	45.26	35	46.00	46.10	16	4,879	0.33%
2020/04/23	40	47.95	15	47.55	48.80	25	4,680	0.53%
2020/04/22	24	44.88	21	45.15	45.40	3	4,447	0.07%
2020/04/21	5	45.80	1	46.15	44.10	4	4,312	0.09%
2020/04/20	10	46.98	5	47.30	46.60	5	4,203	0.12%
2020/04/17	54	47.31	29	46.77	46.90	25	4,099	0.61%
2020/04/16	19	46.35	10	46.15	45.60	9	3,855	0.23%
2020/04/15	32.2	48.94	14	48.51	48.25	18.2	3,699	0.49%
2020/04/14	74	48.51	81	48.79	49.00	-7	3,581	-0.20%
2020/04/13	36	47.24	19	47.69	48.15	17	3,328	0.51%
2020/04/10	1	43.20	10	40.54	43.80	-9	3,151	-0.29%
2020/04/09	2	40.75	6	38.40	40.15	-4	3,092	-0.13%
2020/04/08	1	39.00	0	0.00	38.40	1	3,057	0.03%
2020/04/07	1	40.55	0	0.00	39.85	1	3,035	0.03%
2020/04/06	5	40.20	0	0.00	39.85	5	3,012	0.17%
2020/04/01	0	0.00	1	38.80	38.45	-1	2,980	-0.03%
2020/03/31	3	38.38	7	38.00	37.45	-4	2,956	-0.14%
2020/03/30	3	40.57	2	39.15	39.75	1	2,917	0.03%
2020/03/27	7	37.20	20	37.25	37.25	-13	2,852	-0.46%
2020/03/26	0	0.00	5	30.15	33.90	-5	2,823	-0.18%
2020/03/25	17	30.99	11	31.21	31.60	6	2,803	0.21%
2020/03/24	10	31.05	2	30.88	30.95	8	2,685	0.30%
2020/03/23	0	0.00	5	32.57	32.05	-5	2,611	-0.19%
2020/03/20	47	36.58	30	37.41	35.45	17	2,571	0.66%
2020/03/19	9	37.15	12	38.37	36.45	-3	2,497	-0.12%
2020/03/18	29	41.93	51	41.97	40.45	-22	2,423	-0.91%
2020/03/17	52	48.24	23	47.19	44.35	29	2,297	1.26%
2020/03/16	47	52.45	50	52.56	49.20	-3	2,097	-0.14%
2020/03/13	42	48.95	42	49.40	49.00	0	1,929	0.00%
2020/03/12	134	51.40	128	50.39	52.40	6	1,770	0.34%	大買/大賣/
2020/03/11	53	49.41	46	49.53	49.40	7	1,285	0.54%
2020/03/10	34	47.34	32	44.32	45.60	2	1,099	0.18%
2020/03/09	0	0.00	3	47.92	48.75	-3	991	-0.30%
2020/03/06	8	44.36	7	44.23	44.35	1	921	0.11%
2020/03/04	0	0.00	1	40.65	41.90	-1	867	-0.12%
2020/03/02	1	39.15	0	0.00	38.70	1	878	0.11%
2020/02/27	1	40.15	2	39.85	39.70	-1	875	-0.11%
2020/02/25	2	42.05	0	0.00	41.90	2	887	0.23%
2020/02/21	0	0.00	1	40.80	41.60	-1	893	-0.11%
2020/02/19	1	40.10	0	0.00	40.25	1	925	0.11%
2020/02/18	0	0.00	1	40.95	41.00	-1	943	-0.11%
2020/02/17	0	0.00	1	40.75	40.55	-1	944	-0.11%
2020/02/14	2	40.33	0	0.00	40.20	2	936	0.21%
2020/02/11	0	0.00	17	41.45	41.25	-17	902	-1.88%
2020/02/07	1	42.60	0	0.00	42.30	1	898	0.11%
2020/02/06	6	44.40	0	0.00	43.75	6	890	0.67%
2020/02/05	10	42.99	2	43.05	42.95	8	867	0.92%
2020/02/03	2	42.25	8	40.05	40.15	-6	845	-0.71%
2020/01/31	0	0.00	22	44.60	41.80	-22	842	-2.61%
2020/01/30	33	43.88	5	43.50	43.95	28	818	3.42%
2020/01/16	0	0.00	1	41.00	41.90	-1	782	-0.13%
2020/01/15	1	40.15	0	0.00	40.05	1	782	0.13%
2020/01/07	1	42.45	0	0.00	42.00	1	796	0.13%
2020/01/02	0	0.00	1	41.90	42.10	-1	805	-0.12%
2019/12/27	0	0.00	4	41.20	41.35	-4	798	-0.50%
2019/12/25	0	0.00	1	41.10	41.25	-1	792	-0.13%
2019/12/24	1	40.55	0	0.00	40.50	1	789	0.13%
2019/12/23	0	0.00	1	41.15	40.95	-1	782	-0.13%
2019/12/20	2	40.65	1	41.05	41.10	1	775	0.13%
2019/12/19	1	40.15	1	39.80	39.70	0	749	0.00%
2019/12/18	2	39.88	2	41.45	39.60	0	732	0.00%
2019/12/17	2	41.20	1	42.20	42.10	1	698	0.14%
2019/12/16	3	41.62	0	0.00	40.95	3	680	0.44%
2019/12/13	1	42.75	1	42.70	42.70	0	660	0.00%
2019/12/12	2	44.10	1	43.20	43.20	1	656	0.15%
2019/12/11	1	42.95	0	0.00	43.40	1	641	0.16%
2019/12/10	2	42.13	5	42.76	43.10	-3	629	-0.48%
2019/12/09	2	42.45	0	0.00	42.05	2	601	0.33%
2019/12/06	2	43.88	0	0.00	43.70	2	578	0.35%
2019/12/05	2	44.58	2	45.03	45.15	0	556	0.00%
2019/12/03	2	43.78	2	44.23	43.45	0	506	0.00%
2019/12/02	1	42.95	1	42.80	42.80	0	467	0.00%
2019/11/29	23	44.18	21	43.66	43.05	2	453	0.44%
2019/11/28	0	0.00	3	43.23	43.10	-3	418	-0.72%
2019/11/27	7	42.34	6	42.17	42.05	1	394	0.25%
2019/11/25	3	43.18	1	43.10	42.30	2	370	0.54%
2019/11/22	5	42.22	5	41.91	41.60	0	346	0.00%
2019/11/21	1	42.20	0	0.00	42.20	1	333	0.30%
2019/11/20	3	40.28	2	40.55	40.40	1	301	0.33%
2019/11/19	3	40.32	3	40.43	40.30	0	297	0.00%
2019/11/18	3	39.47	3	39.55	40.15	0	281	0.00%
2019/11/15	0	0.00	2	38.28	38.65	-2	254	-0.79%
2019/11/14	0	0.00	1	36.85	36.75	-1	230	-0.43%
2019/11/11	1	35.65	0	0.00	35.30	1	232	0.43%
2019/11/06	1	37.05	0	0.00	37.00	1	230	0.43%
2019/10/30	2	38.25	4	38.06	38.00	-2	231	-0.87%
2019/10/17	0	0.00	2	36.70	37.20	-2	193	-1.03%
2019/10/15	1	36.95	0	0.00	35.65	1	185	0.54%
2019/10/14	1	36.45	1	36.75	36.70	0	174	0.00%
2019/10/09	0	0.00	1	35.75	35.55	-1	164	-0.61%
2019/10/01	1	33.60	1	33.70	33.50	0	158	0.00%
2019/09/20	1	34.90	0	0.00	34.60	1	170	0.59%
2019/08/23	2	33.20	2	33.20	33.25	0	179	0.00%
2019/08/22	0	0.00	22	33.62	33.55	-22	177	-12.39%
2019/08/20	1	34.25	3	34.37	34.25	-2	172	-1.16%
2019/08/08	2	36.30	2	36.15	36.30	0	167	0.00%
2019/08/06	2	35.53	2	35.10	36.00	0	171	0.00%
2019/08/02	1	37.70	1	38.00	37.10	0	176	0.00%
2019/07/29	1	38.45	0	0.00	38.45	1	173	0.57%
2019/07/23	2	38.40	2	38.65	38.35	0	175	0.00%
2019/07/22	2	38.63	0	0.00	38.50	2	173	1.15%
2019/07/15	1	38.50	1	38.40	38.30	0	178	0.00%
2019/07/11	0	0.00	1	38.80	38.60	-1	178	-0.56%
2019/07/08	0	0.00	5	38.90	39.05	-5	178	-2.79%
2019/07/02	5	39.00	0	0.00	39.00	5	185	2.70%
2019/07/01	1	38.40	0	0.00	38.20	1	180	0.56%
2019/06/26	2	38.00	0	0.00	38.15	2	179	1.12%
2019/06/03	1	37.70	1	38.00	37.55	0	182	0.00%
2019/05/29	1	38.25	1	38.50	38.30	0	184	0.00%
2019/05/20	1	36.95	1	37.20	37.00	0	205	0.00%
2019/05/10	3	39.17	0	0.00	39.55	3	224	1.34%
2019/05/03	3	41.72	0	0.00	41.70	3	217	1.38%
2019/05/02	2	41.40	0	0.00	41.60	2	217	0.92%
2019/04/30	2	41.50	1	42.10	41.45	1	219	0.45%
2019/04/26	0	0.00	1	43.10	42.50	-1	214	-0.47%
2019/04/23	5	43.26	0	0.00	43.10	5	212	2.35%
2019/04/22	7	43.44	0	0.00	43.10	7	209	3.33%
2019/04/19	1	42.85	0	0.00	43.00	1	210	0.48%
2019/04/09	0	0.00	0.3	43.15	42.85	-0.3	210	-0.14%
2019/03/20	0	0.00	1	42.60	42.55	-1	204	-0.49%
2019/03/15	2	42.95	1	43.25	42.25	1	203	0.49%
2019/03/13	0	0.00	1	44.10	43.75	-1	199	-0.50%
2019/03/11	1	44.50	1	44.50	44.40	0	208	0.00%
2019/03/07	0	0.00	1	43.65	43.60	-1	208	-0.48%
2019/02/25	1	43.05	0	0.00	43.20	1	208	0.48%
2019/02/22	1	43.50	0	0.00	43.60	1	205	0.49%
2019/02/21	0	0.00	1	44.00	44.05	-1	204	-0.49%
2019/02/20	2	44.53	1	44.90	44.45	1	206	0.48%
2019/02/18	1	43.85	0	0.00	43.60	1	211	0.47%
2019/02/14	3	43.00	3	42.83	42.80	0	216	0.00%
2019/01/22	0.3	38.60	0	0.00	38.60	0.3	204	0.15%
2019/01/08	0	0.00	1	39.50	39.35	-1	224	-0.44%
2019/01/07	0	0.00	1	39.00	39.45	-1	225	-0.44%
2018/12/10	0	0.00	2	37.85	37.80	-2	285	-0.70%
2018/12/07	3	38.37	1	38.50	38.50	2	289	0.69%
2018/12/04	2	40.80	0	0.00	40.05	2	290	0.69%
2018/11/15	1	36.50	0	0.00	36.05	1	293	0.34%
2018/11/14	1	38.00	1	36.95	36.75	0	283	0.00%
2018/11/12	0	0.00	1	40.20	39.90	-1	276	-0.36%
2018/11/09	0	0.00	1	40.55	40.20	-1	291	-0.34%
2018/11/08	1	41.25	2	41.25	41.00	-1	326	-0.31%
2018/11/02	1	40.30	0	0.00	40.15	1	378	0.26%
2018/10/22	1	40.95	0	0.00	40.90	1	457	0.22%
2018/10/17	1	41.00	0	0.00	41.00	1	483	0.21%
2018/10/09	0	0.00	1	45.50	45.15	-1	477	-0.21%
2018/10/05	0	0.00	2	48.05	47.35	-2	487	-0.41%
2018/09/26	1	48.50	0	0.00	48.60	1	538	0.19%
2018/09/20	1	48.90	0	0.00	48.25	1	567	0.18%
2018/09/19	1	48.50	0	0.00	48.50	1	571	0.18%
2018/09/14	1	49.00	0	0.00	48.70	1	583	0.17%
2018/09/13	0	0.00	1	48.65	48.60	-1	580	-0.17%
2018/09/12	1	47.60	0	0.00	47.25	1	580	0.17%
2018/08/31	0	0.00	1	47.90	47.75	-1	621	-0.16%
2018/08/23	1	47.25	0	0.00	47.25	1	698	0.14%
2018/08/16	2	47.28	2	47.05	46.80	0	718	0.00%
2018/08/15	0	0.00	1	49.30	47.40	-1	709	-0.14%
2018/08/14	3	50.08	4	50.03	50.10	-1	682	-0.15%
2018/08/10	2	53.60	2	53.80	53.00	0	660	0.00%
2018/08/08	7	53.20	0	0.00	53.00	7	677	1.03%
2018/08/03	3	52.10	0	0.00	52.10	3	691	0.43%
2018/08/02	0	0.00	3	51.60	51.60	-3	693	-0.43%
2018/08/01	3	52.00	10	51.85	52.00	-7	695	-1.01%
2018/07/26	2	52.20	1	52.10	52.00	1	718	0.14%
2018/07/25	1	53.00	0	0.00	53.00	1	696	0.14%
2018/07/24	1	53.00	0	0.00	53.30	1	698	0.14%
2018/07/19	0	0.00	1	53.20	52.80	-1	729	-0.14%
2018/07/18	0	0.00	1	53.60	53.20	-1	745	-0.13%
2018/07/13	1	54.50	0	0.00	54.50	1	757	0.13%
2018/07/11	1	53.00	0	0.00	53.00	1	760	0.13%
2018/07/05	1	51.70	0	0.00	51.30	1	841	0.12%
2018/06/29	0	0.00	5	55.10	54.60	-5	1,059	-0.47%
2018/06/26	5	54.20	0	0.00	54.20	5	1,156	0.43%
2018/06/20	0	0.00	3	54.70	54.40	-3	1,303	-0.23%
2018/06/13	2	58.65	0	0.00	57.80	2	1,383	0.14%
2018/06/12	1	58.20	0	0.00	57.70	1	1,425	0.07%
2018/06/01	0	0.00	2	59.05	58.00	-2	1,484	-0.13%
2018/05/31	0	0.00	1	56.70	57.00	-1	1,473	-0.07%
2018/05/28	1	56.30	1	56.30	55.80	0	1,457	0.00%
2018/05/25	1	56.60	1	56.40	55.80	0	1,457	0.00%
2018/05/24	0	0.00	1	55.40	55.50	-1	1,451	-0.07%
2018/05/23	0	0.00	1	55.40	54.90	-1	1,452	-0.07%
2018/05/21	0	0.00	28	55.62	55.70	-28	1,445	-1.94%
2018/05/18	1	55.70	0	0.00	55.40	1	1,439	0.07%
2018/05/17	28	55.00	0	0.00	54.80	28	1,433	1.95%
2018/05/16	1	55.30	0	0.00	54.90	1	1,428	0.07%
2018/05/15	2	54.30	0	0.00	54.40	2	1,418	0.14%
2018/05/14	0	0.00	2	56.00	55.90	-2	1,418	-0.14%
2018/05/11	1	52.70	0	0.00	52.50	1	1,396	0.07%
2018/05/08	2	53.55	0	0.00	53.30	2	1,431	0.14%
2018/05/07	0	0.00	1	53.80	53.70	-1	1,426	-0.07%
2018/05/04	1	53.90	0	0.00	54.20	1	1,421	0.07%
2018/05/03	2	56.65	1	58.20	56.20	1	1,404	0.07%
2018/04/30	2	58.90	0	0.00	58.60	2	1,401	0.14%
2018/04/27	0	0.00	2	56.80	57.70	-2	1,410	-0.14%
2018/04/26	2	58.15	10	59.20	57.90	-8	1,412	-0.57%
2018/04/25	1	60.00	0	0.00	60.30	1	1,402	0.07%
2018/04/24	1	60.10	10	61.40	60.00	-9	1,397	-0.64%
2018/04/23	2	62.10	12	61.64	62.40	-10	1,401	-0.71%
2018/04/20	0	0.00	17	61.54	61.00	-17	1,402	-1.21%
2018/04/19	7	61.54	0	0.00	61.60	7	1,407	0.50%
2018/04/18	0	0.00	5	60.60	60.90	-5	1,417	-0.35%
2018/04/17	13	60.65	5	60.58	59.60	8	1,425	0.56%
2018/04/16	18	62.84	45	62.51	62.50	-27	1,457	-1.85%
2018/04/13	15	65.87	15	65.09	63.40	0	1,459	0.00%
2018/04/12	17	64.13	6	64.30	65.00	11	1,433	0.77%
2018/04/11	25	65.46	1	64.70	64.20	24	1,419	1.69%
2018/04/10	19	65.40	57	66.52	64.00	-38	1,381	-2.75%
2018/04/09	21	67.86	17	68.38	69.90	4	1,295	0.31%
2018/04/03	20	62.60	4	63.53	63.60	16	1,190	1.34%
2018/04/02	2	62.25	8	63.03	61.70	-6	1,165	-0.51%
2018/03/31	2	63.00	2.4	63.80	63.10	-0.4	1,145	-0.03%
2018/03/30	1	63.00	3	62.90	62.80	-2	1,126	-0.18%
2018/03/29	2	62.90	9	63.68	63.10	-7	1,103	-0.63%
2018/03/28	1	61.40	17	61.37	61.00	-16	1,026	-1.56%
2018/03/27	76	62.43	6	62.53	61.40	70	1,006	6.96%
2018/03/26	2	59.90	3	59.83	60.80	-1	925	-0.11%
2018/03/23	1	56.90	0	0.00	57.10	1	882	0.11%
2018/03/22	1	58.50	0	0.00	56.90	1	872	0.11%
2018/03/21	7	59.67	14	58.64	58.50	-7	860	-0.81%
2018/03/20	20	59.33	15	59.63	59.70	5	839	0.60%
2018/03/19	25	60.02	21	59.91	60.00	4	827	0.48%
2018/03/16	5	59.30	9	58.20	59.30	-4	771	-0.52%
2018/03/15	2	55.40	2	55.10	55.10	0	719	0.00%
2018/03/13	12	54.50	12	53.85	53.90	0	704	0.00%
2018/03/12	4	53.63	0	0.00	53.00	4	697	0.57%
2018/03/08	1	58.50	7.6	57.72	57.30	-6.6	656	-1.01%
2018/03/07	11	56.98	7	56.50	57.40	4	653	0.61%
2018/03/06	3	55.90	2	57.25	57.30	1	631	0.16%
2018/02/21	1	52.00	0	0.00	52.60	1	617	0.16%
2018/02/05	12	53.50	0	0.00	53.90	12	644	1.86%
2018/02/02	2	54.80	12	53.90	54.30	-10	633	-1.58%
2018/02/01	3	56.53	0	0.00	55.80	3	615	0.49%
2018/01/30	1	58.10	0	0.00	58.00	1	616	0.16%
2018/01/23	0	0.00	5	60.84	60.20	-5	601	-0.83%
2018/01/22	0	0.00	1	59.40	60.30	-1	590	-0.17%
2018/01/19	0	0.00	2	58.10	58.00	-2	581	-0.34%
2018/01/18	3	57.67	1	58.80	57.80	2	577	0.35%
2018/01/17	3	57.80	1	58.80	57.70	2	591	0.34%
2018/01/16	1	59.60	0	0.00	59.30	1	595	0.17%
2018/01/15	0	0.00	1	59.40	59.20	-1	581	-0.17%
2018/01/12	2	58.20	0	0.00	58.20	2	574	0.35%
2018/01/11	12	59.60	11	60.95	59.70	1	549	0.18%
2018/01/10	6	62.17	1	61.20	61.10	5	532	0.94%
2018/01/08	1	68.90	0	0.00	70.10	1	469	0.21%