宣德 (5457)-新光-高雄券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
54.0
漲跌
▲0.3
漲幅
+0.56%
成交量
682張
產業
上櫃電子零組件類股
426人加入追蹤

立即追蹤
本地時間:14:30

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

宣德 (5457)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
2024/11/21	3	54.47	1	54.60	54.00	2	885	0.23%
2024/11/20	0	0.00	3	55.00	53.70	-3	879	-0.34%
2024/11/19	9	55.58	5	55.92	55.50	4	861	0.46%
2024/11/18	1	52.70	1	53.00	53.00	0	785	0.00%
2024/11/15	2	53.35	2	53.70	52.60	0	780	0.00%
2024/11/14	2	55.65	2	55.45	54.20	0	746	0.00%
2024/11/13	2	56.45	1	56.50	56.50	1	710	0.14%
2024/11/12	2	56.35	4	56.05	55.50	-2	683	-0.29%
2024/11/11	7	57.23	4.6	57.23	56.70	2.4	619	0.39%
2024/11/08	5	52.82	1.8	53.65	54.50	3.2	408	0.78%
2024/10/24	1	51.70	0	0.00	51.90	1	440	0.23%
2024/10/22	0	0.00	1	51.80	52.10	-1	444	-0.22%
2024/10/18	1	50.60	1.2	50.76	50.80	-0.2	472	-0.05%
2024/10/17	2.2	52.38	0	0.00	52.30	2.2	471	0.47%
2024/09/13	1	49.35	1	49.60	49.10	0	509	0.00%
2024/09/10	1	46.20	0	0.00	46.35	1	652	0.15%
2024/09/09	1	46.00	1	46.40	46.70	0	657	0.00%
2024/08/30	0.2	50.30	0	0.00	50.00	0.2	677	0.03%
2024/08/29	0	0.00	2	50.28	51.10	-2	676	-0.30%
2024/08/28	1	48.85	1	49.60	48.70	0	670	0.00%
2024/08/26	1	49.20	1	49.85	49.30	0	740	0.00%
2024/08/21	1	48.40	0	0.00	48.45	1	774	0.13%
2024/08/14	1	50.00	0	0.00	49.05	1	840	0.12%
2024/08/13	0	0.00	1	48.65	48.85	-1	874	-0.11%
2024/08/12	1	48.90	3	50.40	49.00	-2	896	-0.22%
2024/08/09	0	0.00	2	46.85	46.85	-2	907	-0.22%
2024/08/08	1	45.70	0	0.00	45.65	1	926	0.11%
2024/08/07	2	46.75	0	0.00	47.10	2	947	0.21%
2024/08/06	1	43.50	2	40.80	43.15	-1	992	-0.10%
2024/08/05	4	45.20	3	45.20	45.20	1	1,067	0.09%
2024/08/02	2.1	50.17	0	0.00	50.20	2.1	1,099	0.19%
2024/07/30	0	0.00	10	50.68	50.90	-10	1,163	-0.86%
2024/07/22	0	52.50	0	0.00	52.20	0	1,494	0.00%
2024/07/18	0	0.00	1	56.30	56.50	-1	1,471	-0.07%
2024/07/12	0	0.00	1	57.50	57.00	-1	1,496	-0.07%
2024/07/11	0	0.00	1	57.30	57.50	-1	1,500	-0.07%
2024/07/09	2	57.60	1	57.50	57.10	1	1,527	0.07%
2024/07/05	0	0.00	4	58.40	58.80	-4	1,539	-0.26%
2024/07/03	0	0.00	1	58.40	58.20	-1	1,576	-0.06%
2024/07/02	0	0.00	2	57.50	57.60	-2	1,620	-0.12%
2024/07/01	1	57.10	0	0.00	57.10	1	1,642	0.06%
2024/06/27	2	56.70	0	0.00	56.30	2	1,661	0.12%
2024/06/20	0	0.00	45	59.57	59.90	-45	1,652	-2.72%
2024/06/19	9	61.90	2	60.05	59.30	7	1,652	0.42%
2024/06/18	45	61.49	2	62.35	62.40	43	1,605	2.68%
2024/06/17	6	58.58	0.1	58.60	59.00	5.9	1,544	0.38%
2024/06/14	0	0.00	2	58.10	58.40	-2	1,563	-0.13%
2024/06/13	2	57.15	0.3	57.10	56.80	1.7	1,589	0.11%
2024/06/12	0	0.00	0.3	57.20	57.50	-0.3	1,599	-0.02%
2024/06/04	0	0.00	2	59.50	58.50	-2	1,732	-0.12%
2024/05/30	0.1	58.80	0	59.00	58.20	0	1,804	0.00%
2024/05/29	0	60.70	0	0.00	60.30	0	1,848	0.00%
2024/05/28	0	0.00	1	61.00	60.30	-1	1,926	-0.05%
2024/05/27	2.1	60.30	0	0.00	60.20	2.1	1,939	0.11%
2024/05/22	4	63.10	7	62.71	62.60	-3	2,066	-0.15%
2024/05/21	2	60.80	0	0.00	61.30	2	2,090	0.10%
2024/05/20	12	61.38	0	0.00	60.80	12	2,190	0.55%
2024/05/17	1	63.00	5	61.32	62.60	-4	2,241	-0.18%
2024/05/16	6.1	60.73	7	61.09	59.90	-0.9	2,327	-0.04%
2024/05/15	3	62.93	2	63.00	61.30	1	2,360	0.04%
2024/05/14	0	0.00	2	62.90	62.50	-2	2,404	-0.08%
2024/05/13	4	62.80	5	62.40	62.20	-1	2,421	-0.04%
2024/05/09	49	63.36	48	63.53	63.30	1	2,372	0.04%
2024/05/08	23.5	62.81	24	62.85	61.90	-0.5	2,293	-0.02%
2024/05/07	5	60.56	6	60.58	61.90	-1	2,265	-0.04%
2024/05/06	8	63.03	10	61.70	60.70	-2	2,287	-0.09%
2024/05/03	9	62.50	6	62.10	61.30	3	2,275	0.13%
2024/05/02	6	62.37	4	62.20	62.00	2	2,279	0.09%
2024/04/30	32	64.21	32	64.87	62.90	0	2,298	0.00%
2024/04/29	3	61.20	3	62.37	62.40	0	2,073	0.00%
2024/04/22	3	56.57	1	55.90	55.90	2	2,073	0.10%
2024/04/19	0	0.00	1	58.40	56.80	-1	2,062	-0.05%
2024/04/16	1	59.60	1	59.40	59.40	0	2,050	0.00%
2024/04/12	0	0.00	1	61.30	61.80	-1	2,045	-0.05%
2024/04/11	1	60.30	0	0.00	60.00	1	2,037	0.05%
2024/04/09	1	61.20	2	60.90	60.90	-1	2,046	-0.05%
2024/04/08	3	62.67	3	62.03	62.50	0	2,023	0.00%
2024/04/02	2	59.85	1	59.50	59.70	1	1,991	0.05%
2024/03/28	1	60.60	0	0.00	60.60	1	2,006	0.05%
2024/03/25	0	0.00	5	63.76	63.40	-5	2,120	-0.24%
2024/03/22	5	63.38	0	0.00	62.80	5	2,169	0.23%
2024/03/21	1	64.20	4	63.90	63.90	-3	2,233	-0.13%
2024/03/20	9	63.47	0	63.50	62.80	9	2,244	0.40%
2024/03/19	10	63.00	0	0.00	63.00	10	2,280	0.44%
2024/03/18	6	62.00	5.3	61.79	62.20	0.7	2,270	0.03%
2024/03/15	4	60.13	0.1	59.90	59.10	3.9	2,241	0.17%
2024/03/14	1	60.70	1	60.60	60.60	0	2,229	0.00%
2024/03/13	1	61.20	1	61.90	61.70	0	2,230	0.00%
2024/03/12	0	0.00	3	63.80	64.60	-3	2,193	-0.14%
2024/03/11	3	64.00	2	65.00	63.20	1	2,177	0.05%
2024/03/08	1	65.49	10	65.19	64.30	-9	2,159	-0.42%
2024/03/06	1	67.90	0	0.00	68.20	1	2,075	0.05%
2024/03/05	0	0.00	2	68.05	68.90	-2	2,065	-0.10%
2024/03/04	8	69.40	0	0.00	69.10	8	2,029	0.39%
2024/03/01	1	68.10	4.2	69.65	70.00	-3.2	1,964	-0.16%
2024/02/27	5	68.26	11	68.16	67.80	-6	1,869	-0.32%
2024/02/26	0	0.00	5	67.80	67.40	-5	1,824	-0.27%
2024/02/23	14	67.76	9	67.69	67.20	5	1,764	0.28%
2024/02/22	28	66.04	28	66.99	67.40	0	1,725	0.00%
2024/02/21	12	66.94	12	66.18	67.00	0	1,679	0.00%
2024/02/20	1	65.20	7.1	65.26	65.30	-6.1	1,578	-0.39%
2024/02/19	11	65.23	1.5	64.05	63.50	9.5	1,524	0.62%
2024/02/16	5	62.66	20	62.41	63.00	-15	1,438	-1.04%
2024/02/15	0	60.60	5.1	60.50	60.50	-5.1	1,390	-0.37%
2024/02/05	1	56.50	0	0.00	56.80	1	1,347	0.07%
2024/02/01	1	58.50	2	59.00	58.80	-1	1,305	-0.08%
2024/01/31	2	59.20	1	58.80	58.80	1	1,300	0.08%
2024/01/30	8	60.19	1	60.90	60.30	7	1,290	0.54%
2024/01/29	2	60.25	7	60.57	61.00	-5	1,277	-0.39%
2024/01/26	0	0.00	7	59.14	59.30	-7	1,233	-0.57%
2024/01/25	8	58.80	2	58.25	58.10	6	1,212	0.49%
2024/01/24	0	0.00	15	60.10	59.80	-15	1,188	-1.26%
2024/01/23	1	59.10	1	58.40	59.10	0	1,146	0.00%
2024/01/19	1	57.70	4	58.20	57.30	-3	1,121	-0.27%
2024/01/18	4	57.60	4	58.30	57.80	0	1,116	0.00%
2024/01/17	6	57.85	0	0.00	57.80	6	1,107	0.54%
2024/01/16	0	0.00	4	57.30	58.80	-4	1,089	-0.37%
2024/01/15	1	56.00	1	55.70	56.00	0	1,050	0.00%
2024/01/12	1	54.50	0	0.00	54.30	1	1,061	0.09%
2024/01/11	9	55.08	6	55.68	55.50	3	1,075	0.28%
2024/01/08	2	57.50	1.2	57.44	57.70	0.8	1,082	0.07%
2024/01/05	0	0.00	8	55.80	55.60	-8	1,078	-0.74%
2024/01/04	1	55.40	0	0.00	55.30	1	1,096	0.09%
2024/01/03	4	56.80	0	0.00	56.80	4	1,079	0.37%
2024/01/02	4	58.00	0.3	58.00	57.30	3.7	1,079	0.34%
2023/12/29	9	58.30	8	59.00	58.30	1	1,064	0.09%
2023/12/28	0	0.00	0.2	57.90	58.10	-0.2	1,042	-0.01%
2023/12/27	6	57.55	2	58.10	57.80	4	1,029	0.39%
2023/12/25	0	0.00	2	57.30	57.40	-2	1,011	-0.20%
2023/12/22	1	57.40	1	56.30	57.00	0	997	0.00%
2023/12/21	10	57.90	0	0.00	57.00	10	977	1.02%
2023/12/20	6	58.67	8.1	59.15	59.10	-2.1	953	-0.22%
2023/12/19	4	58.63	5	59.10	58.10	-1	888	-0.11%
2023/12/18	3	59.27	2	58.40	59.30	1	844	0.12%
2023/12/15	0	0.00	2	57.25	57.10	-2	786	-0.25%
2023/12/14	10	57.62	9.1	57.53	57.50	0.9	769	0.12%
2023/12/13	2	55.10	1.4	55.29	55.50	0.6	721	0.08%
2023/12/12	0	0.00	2	54.60	54.20	-2	728	-0.27%
2023/12/11	1	53.90	0	0.00	54.20	1	737	0.14%
2023/12/01	0.4	55.10	1	55.20	55.20	-0.6	946	-0.06%
2023/11/29	1	55.60	1	55.90	54.90	0	1,300	0.00%
2023/11/28	1	54.90	1	55.10	55.80	0	1,305	0.00%
2023/11/27	1	54.90	1	54.70	54.00	0	1,321	0.00%
2023/11/24	0	0.00	0.1	54.80	54.70	-0.1	1,357	-0.01%
2023/11/20	1	54.40	0	0.00	54.30	1	1,426	0.07%
2023/11/17	0.1	54.90	1	55.10	54.30	-0.9	1,427	-0.06%
2023/11/16	3	54.57	4	54.53	54.60	-1	1,422	-0.07%
2023/11/15	1.4	53.53	1	54.20	54.30	0.4	1,410	0.03%
2023/11/14	0.2	51.00	0	0.00	51.30	0.2	1,383	0.01%
2023/11/13	1	51.20	3	50.98	50.60	-2	1,380	-0.14%
2023/11/08	1	53.40	2	53.60	53.20	-1	1,382	-0.07%
2023/11/07	1	53.40	0	0.00	53.40	1	1,390	0.07%
2023/11/06	1	51.81	1	52.00	52.80	0	1,394	0.00%
2023/10/31	1	51.30	2	50.10	50.00	-1	1,415	-0.07%
2023/10/27	1	50.60	1	51.40	50.70	0	1,433	0.00%
2023/10/25	0	0.00	1	51.60	51.50	-1	1,459	-0.07%
2023/10/20	2	50.40	0	0.00	50.40	2	1,521	0.13%
2023/10/19	3	50.00	1	50.50	49.35	2	1,593	0.13%
2023/10/17	0	0.00	1	51.20	51.00	-1	1,609	-0.06%
2023/10/16	0	0.00	2	50.60	50.50	-2	1,651	-0.12%
2023/10/13	1	52.00	0	0.00	51.20	1	1,702	0.06%
2023/10/12	2	51.75	1	52.40	52.00	1	1,851	0.05%
2023/10/11	1	53.20	0	0.00	52.70	1	1,944	0.05%
2023/10/03	1	54.30	0	0.00	53.60	1	2,429	0.04%
2023/09/19	1	55.80	0	0.00	55.30	1	2,521	0.04%
2023/09/18	1	56.10	14	56.02	55.60	-13	2,522	-0.52%
2023/09/15	7	55.14	0	0.00	55.30	7	2,510	0.28%
2023/09/14	1	56.00	2	56.30	56.10	-1	2,492	-0.04%
2023/09/13	2	55.35	5	55.30	55.40	-3	2,489	-0.12%
2023/09/12	0.1	55.90	0	0.00	55.80	0.1	2,478	0.00%
2023/09/11	3.1	55.63	7	56.76	55.30	-4	2,488	-0.16%
2023/09/08	3	58.50	1.6	58.05	58.50	1.4	2,420	0.06%
2023/09/07	8	58.90	10	60.60	58.50	-2	2,400	-0.08%
2023/09/06	1.1	59.42	7	59.31	59.60	-5.9	2,313	-0.25%
2023/09/05	34	60.46	12	60.68	60.60	22	2,270	0.97%
2023/09/04	24	59.60	23.2	59.78	61.00	0.8	2,122	0.04%
2023/09/01	2	56.20	0	0.00	56.00	2	1,910	0.10%
2023/08/31	1	55.40	1	55.10	55.90	0	1,903	0.00%
2023/08/30	0	0.00	4	55.00	55.40	-4	1,906	-0.21%
2023/08/29	12.2	55.11	7	54.67	55.00	5.2	1,868	0.28%
2023/08/28	0	0.00	1	51.80	51.80	-1	1,794	-0.06%
2023/08/25	2	52.35	0	0.00	52.30	2	1,795	0.11%
2023/08/24	1.2	53.00	1	52.80	53.00	0.2	1,788	0.01%
2023/08/23	0	0.00	1	51.90	51.90	-1	1,775	-0.06%
2023/08/18	0	0.00	1	52.90	52.20	-1	1,772	-0.06%
2023/08/17	0.4	52.50	0	0.00	52.20	0.4	1,763	0.02%
2023/08/15	0	0.00	24	51.30	51.60	-24	1,755	-1.37%
2023/08/14	19	50.62	0	0.00	50.30	19	1,748	1.09%
2023/08/11	1	52.10	0	0.00	52.30	1	1,733	0.06%
2023/08/10	3	51.27	4	51.50	51.50	-1	1,723	-0.06%
2023/08/02	0	0.00	6	53.07	51.50	-6	1,726	-0.35%
2023/08/01	6.1	51.88	0	0.00	52.80	6.1	1,713	0.36%
2023/07/28	1	51.30	0	0.00	51.20	1	1,686	0.06%
2023/07/27	1	51.00	10	50.65	51.20	-9	1,681	-0.54%
2023/07/26	1	50.60	1	50.40	50.50	0	1,674	0.00%
2023/07/25	5	50.50	3	50.80	51.20	2	1,660	0.12%
2023/07/20	0	0.00	7	57.77	56.80	-7	1,560	-0.45%
2023/07/19	0	0.00	4	56.80	57.00	-4	1,539	-0.26%
2023/07/18	6.1	57.66	6	56.93	56.50	0.1	1,506	0.01%
2023/07/17	8	56.43	13	55.92	56.50	-5	1,460	-0.34%
2023/07/14	9	59.98	3	60.50	60.80	6	1,310	0.46%
2023/07/13	50.1	63.08	33	63.42	62.00	17.1	1,208	1.41%
2023/07/12	10.1	63.53	10	63.77	64.00	0.1	1,078	0.00%
2023/07/11	3	57.13	6	58.73	59.10	-3	859	-0.35%
2023/07/10	2	55.90	1	55.90	55.30	1	769	0.13%
2023/07/07	9	57.16	4	56.20	56.40	5	754	0.66%
2023/07/06	4	55.30	1	55.40	57.20	3	726	0.41%
2023/07/05	1	54.70	1	55.20	55.20	0	678	0.00%
2023/06/26	3	53.20	0	0.00	52.80	3	678	0.44%
2023/06/21	0.3	53.70	0	0.00	53.60	0.3	698	0.04%
2023/06/20	0	0.00	2	54.05	53.70	-2	802	-0.25%
2023/06/19	1	54.60	6	54.62	54.30	-5	806	-0.62%
2023/06/16	1	54.40	2	53.90	53.70	-1	811	-0.12%
2023/06/15	1	54.50	3	54.53	54.10	-2	817	-0.24%
2023/06/14	0	0.00	1	53.10	52.80	-1	796	-0.13%
2023/06/13	3	53.13	0	0.00	53.00	3	801	0.37%
2023/06/09	1	51.60	1	51.90	51.70	0	811	0.00%
2023/06/08	3	51.80	0	0.00	51.40	3	817	0.37%
2023/06/06	5	52.76	1	52.80	52.00	4	839	0.48%
2023/06/05	1	54.00	3	54.30	53.80	-2	831	-0.24%
2023/05/31	1	50.80	0	0.00	50.80	1	864	0.12%
2023/05/19	0	0.00	1	50.50	50.40	-1	1,251	-0.08%
2023/05/18	0	0.00	1	50.50	50.40	-1	1,253	-0.08%
2023/05/15	0	0.00	1	48.85	48.80	-1	1,252	-0.08%
2023/05/12	0	0.00	25	48.70	49.45	-25	1,255	-1.99%
2023/05/11	1	49.50	1	48.95	48.95	0	1,251	0.00%
2023/05/09	1	52.20	0	0.00	52.00	1	1,225	0.08%
2023/05/03	2	53.10	1	53.50	53.10	1	1,251	0.08%
2023/05/02	0	0.00	3	52.60	53.80	-3	1,257	-0.24%
2023/04/27	0	0.00	2	52.05	52.30	-2	1,259	-0.16%
2023/04/26	5	52.26	8	52.65	52.00	-3	1,256	-0.24%
2023/04/25	3	55.10	0	0.00	54.10	3	1,228	0.24%
2023/04/24	2	53.70	0	0.00	53.70	2	1,205	0.17%
2023/04/21	25	53.80	0	0.00	53.90	25	1,211	2.06%
2023/04/19	0	0.00	14	56.49	56.40	-14	1,194	-1.17%
2023/04/18	1	57.80	8	58.16	57.70	-7	1,189	-0.59%
2023/04/17	0	0.00	6	58.87	59.00	-6	1,188	-0.50%
2023/04/13	7	58.83	0	0.00	58.50	7	1,186	0.59%
2023/04/11	0	0.00	2	58.10	57.90	-2	1,168	-0.17%
2023/04/10	2	58.45	3	58.50	57.80	-1	1,183	-0.08%
2023/04/07	0	0.00	1	57.20	57.10	-1	1,168	-0.09%
2023/03/31	0	0.00	1	56.90	56.70	-1	1,162	-0.09%
2023/03/30	2	56.05	0	0.00	56.00	2	1,159	0.17%
2023/03/29	1	55.10	0	0.00	55.10	1	1,170	0.09%
2023/03/28	10	56.43	2	55.50	55.40	8	1,174	0.68%
2023/03/27	1	56.20	2	56.55	56.40	-1	1,163	-0.09%
2023/03/24	1	58.30	1	58.20	57.60	0	1,164	0.00%
2023/03/23	9	57.28	7	57.49	57.60	2	1,140	0.18%
2023/03/20	0	0.00	1	55.40	56.40	-1	1,037	-0.10%
2023/03/17	2	54.70	1	54.90	54.70	1	1,028	0.10%
2023/03/16	1	54.10	0	0.00	54.10	1	1,032	0.10%
2023/03/14	2	55.10	2	55.40	55.10	0	1,044	0.00%
2023/03/13	3	53.57	1	54.50	54.60	2	1,038	0.19%
2023/03/10	11	54.28	1	55.10	54.10	10	1,045	0.96%
2023/03/09	1	56.80	14	56.97	55.70	-13	1,057	-1.23%
2023/03/07	1	57.30	2	56.60	57.30	-1	1,052	-0.10%
2023/03/06	2	57.10	10	57.05	56.80	-8	1,054	-0.76%
2023/03/02	18	54.97	24	55.40	55.60	-6	1,013	-0.59%
2023/03/01	7	53.49	0	0.00	53.10	7	970	0.72%
2023/02/24	35	58.14	22	59.64	55.20	13	931	1.40%
2023/02/23	0	0.00	5	55.68	58.50	-5	744	-0.67%
2023/02/22	2	53.30	0	0.00	53.20	2	719	0.28%
2023/02/21	2	54.10	0	0.00	54.10	2	748	0.27%
2023/02/20	0.1	54.00	0	0.00	53.30	0.1	751	0.01%
2023/02/17	1	53.50	1	53.60	53.40	0	797	0.00%
2023/02/14	1	52.40	0	0.00	52.50	1	891	0.11%
2023/02/09	1	53.20	0	0.00	53.00	1	1,011	0.10%
2023/02/08	6	52.87	1	53.10	53.00	5	1,094	0.46%
2023/02/03	4	53.05	0	0.00	52.90	4	1,173	0.34%
2023/02/02	0	53.60	0	0.00	54.20	0	1,219	0.00%
2023/02/01	0	0.00	1	52.60	52.70	-1	1,281	-0.08%
2023/01/17	2	51.00	0	0.00	50.70	2	1,359	0.15%
2023/01/05	0	51.10	0.3	51.00	50.80	-0.3	1,421	-0.02%
2022/12/30	0	0.00	0.2	49.00	48.30	-0.2	1,419	-0.01%
2022/12/28	0.5	48.93	0	0.00	48.00	0.5	1,456	0.03%
2022/12/26	0	0.00	2	50.20	49.55	-2	1,437	-0.14%
2022/12/22	1	49.60	0.3	49.80	49.60	0.7	1,457	0.05%
2022/12/21	1.3	50.18	0	0.00	49.65	1.3	1,497	0.09%
2022/12/20	0	0.00	0.1	51.20	51.10	-0.1	1,498	-0.01%
2022/12/19	1	51.40	0	0.00	51.20	1	1,521	0.07%
2022/12/14	0	0.00	1	53.50	53.70	-1	1,594	-0.06%
2022/12/12	0.1	52.60	0	0.00	52.50	0.1	1,703	0.01%
2022/12/08	3	55.70	0	0.00	55.90	3	1,946	0.15%
2022/12/07	2	56.60	0	0.00	55.20	2	2,051	0.10%
2022/12/06	0	0.00	0.1	56.80	56.70	-0.1	2,062	0.00%
2022/12/02	4.1	58.62	2	59.30	58.60	2.1	2,051	0.10%
2022/11/29	4	56.80	0	0.00	56.90	4	2,023	0.20%
2022/11/28	0	56.00	0	0.00	57.40	0	2,017	0.00%
2022/11/23	2	57.10	0	0.00	57.00	2	2,017	0.10%
2022/11/22	2	57.25	22	56.69	56.50	-20	2,018	-0.99%
2022/11/21	4	59.00	1	59.30	58.00	3	2,017	0.15%
2022/11/18	0	0.00	2	58.10	58.00	-2	2,004	-0.10%
2022/11/17	1	57.80	0	0.00	57.80	1	1,968	0.05%
2022/11/16	0	0.00	1	55.70	55.80	-1	1,939	-0.05%
2022/11/15	3	56.10	2	55.85	55.20	1	1,928	0.05%
2022/11/14	10	56.60	0	0.00	57.20	10	1,889	0.53%
2022/11/11	7	56.60	14	56.51	56.60	-7	1,884	-0.37%
2022/11/10	0	0.00	3	55.90	54.70	-3	1,851	-0.16%
2022/11/09	17	55.12	6	55.55	56.00	11	1,872	0.59%
2022/11/08	1	53.30	16	53.79	53.70	-15	1,814	-0.83%
2022/11/07	3	53.83	3.1	54.37	53.30	-0.1	1,805	-0.01%
2022/11/04	25	53.32	10	53.37	53.50	15	1,790	0.84%
2022/11/02	7	51.41	0	0.00	51.30	7	1,715	0.41%
2022/11/01	0	0.00	4	50.10	50.40	-4	1,672	-0.24%
2022/10/31	10	52.32	6	51.60	50.20	4	1,651	0.24%
2022/10/28	2	52.35	3	51.97	51.50	-1	1,597	-0.06%
2022/10/27	3	49.17	4	49.30	49.90	-1	1,526	-0.07%
2022/10/26	1	48.10	0	0.00	47.35	1	1,476	0.07%
2022/10/25	2	47.50	3	47.48	47.35	-1	1,460	-0.07%
2022/10/24	1	47.10	0	0.00	46.85	1	1,436	0.07%
2022/10/20	1	45.50	1	45.15	45.65	0	1,415	0.00%
2022/10/18	0	0.00	1	46.80	46.95	-1	1,407	-0.07%
2022/10/14	0	0.00	1	45.80	46.10	-1	1,399	-0.07%
2022/10/05	2	53.60	5	53.00	51.60	-3	1,324	-0.23%
2022/10/04	0	0.00	0.3	50.71	50.70	-0.3	1,294	-0.03%
2022/10/03	0	0.00	0.4	49.82	49.60	-0.4	1,288	-0.03%
2022/09/30	2	48.13	0	0.00	50.70	2	1,289	0.16%
2022/09/29	1	50.00	1	50.00	49.55	0	1,283	0.00%
2022/09/28	0	0.00	6	50.10	49.25	-6	1,275	-0.47%
2022/09/27	3	53.20	3.1	53.18	54.50	-0.1	1,240	-0.01%
2022/09/26	5	54.36	6	54.53	53.70	-1	1,232	-0.08%
2022/09/23	3	58.93	0	0.00	58.00	3	1,214	0.25%
2022/09/22	0	0.00	1	59.60	59.80	-1	1,194	-0.08%
2022/09/21	7	61.00	1	59.80	59.80	6	1,181	0.51%
2022/09/20	1	62.50	0	0.00	62.00	1	1,125	0.09%
2022/09/19	5	60.16	6	61.57	60.60	-1	1,074	-0.09%
2022/09/16	2	64.20	4.1	64.56	64.10	-2.1	1,011	-0.21%
2022/09/15	130	64.95	127	65.02	65.80	3	942	0.32%	大買/大賣/
2022/09/14	8	61.71	7	61.36	62.20	1	767	0.13%
2022/09/13	1	57.00	1	57.60	56.80	0	668	0.00%
2022/09/06	1	54.00	0	0.00	53.70	1	666	0.15%
2022/09/02	3	57.13	1	57.20	57.50	2	693	0.29%
2022/08/26	1	61.30	0	0.00	60.20	1	795	0.13%
2022/08/25	0	0.00	2	60.80	60.20	-2	800	-0.25%
2022/08/22	0	0.00	1	60.50	60.30	-1	928	-0.11%
2022/08/19	1	60.60	0	0.00	60.90	1	932	0.11%
2022/08/18	1	59.70	0	0.00	59.80	1	923	0.11%
2022/08/17	0	0.00	1	59.10	59.20	-1	899	-0.11%
2022/08/16	2	60.10	0	0.00	60.10	2	881	0.23%
2022/08/15	0	0.00	2	58.75	59.50	-2	829	-0.24%
2022/08/11	2	56.95	3	55.93	57.50	-1	807	-0.12%
2022/08/10	1	54.80	1	56.00	54.80	0	785	0.00%
2022/08/09	1	54.80	0	0.00	54.70	1	777	0.13%
2022/07/29	0	0.00	0.2	55.00	54.70	-0.2	765	-0.02%
2022/07/22	2	55.35	1	54.80	54.80	1	769	0.13%
2022/07/21	1	54.70	0	0.00	54.90	1	782	0.13%
2022/07/18	0.1	53.10	0	0.00	52.70	0.1	823	0.01%
2022/07/13	0	0.00	5	50.02	49.50	-5	819	-0.61%
2022/07/12	1	49.10	6	49.05	48.75	-5	821	-0.61%
2022/07/08	3	50.93	1	51.10	50.80	2	821	0.24%
2022/07/07	1	48.25	1	49.30	49.40	0	822	0.00%
2022/07/04	0	0.00	4	50.40	49.20	-4	833	-0.48%
2022/06/30	4	53.10	2	53.20	53.10	2	840	0.24%
2022/06/27	0	0.00	1	56.10	56.50	-1	883	-0.11%
2022/06/24	2	55.30	0	0.00	54.70	2	884	0.23%
2022/06/20	0.1	54.90	0	0.00	53.00	0.1	877	0.01%
2022/06/17	1	56.30	2	56.00	55.60	-1	869	-0.11%
2022/06/15	1	59.60	1	59.20	58.50	0	881	0.00%
2022/06/14	3	57.40	3	59.00	59.40	0	898	0.00%
2022/06/13	5	58.88	2	59.15	58.00	3	918	0.33%
2022/06/10	2	62.00	0.1	62.40	62.00	2	909	0.21%
2022/06/09	5	63.44	1	64.20	63.30	4	907	0.44%
2022/06/08	19	65.39	20	65.63	64.90	-1	922	-0.11%
2022/06/02	0	0.00	2	62.05	61.10	-2	954	-0.21%
2022/06/01	1	61.20	0	0.00	63.30	1	974	0.10%
2022/05/31	6	61.03	7	60.86	61.80	-1	963	-0.10%
2022/05/30	4	59.10	5	58.77	60.40	-1	912	-0.11%
2022/05/27	2	55.50	10	55.54	55.90	-8	889	-0.90%
2022/05/25	0	54.00	0	0.00	54.40	0	914	0.00%
2022/05/24	0	0.00	0.3	53.40	53.40	-0.3	933	-0.03%
2022/05/18	1	55.50	2	55.70	54.70	-1	974	-0.10%
2022/05/12	0	52.20	0	0.00	52.30	0	974	0.00%
2022/05/05	1	54.50	0	0.00	54.40	1	981	0.10%
2022/05/04	0	0.00	3	53.90	54.00	-3	989	-0.30%
2022/04/27	2	51.50	2	52.10	51.80	0	1,009	0.00%
2022/04/26	4	53.98	1	54.10	53.70	3	999	0.30%
2022/04/25	3	54.70	2	53.80	53.80	1	1,003	0.10%
2022/04/22	2	57.00	0	0.00	57.00	2	989	0.20%
2022/04/21	0	0.00	2	55.60	56.80	-2	975	-0.21%
2022/04/20	0	0.00	49	55.66	55.20	-49	1,003	-4.88%
2022/04/19	4	55.35	0	0.00	55.10	4	1,006	0.40%
2022/04/18	9	55.30	0	0.00	55.40	9	1,031	0.87%
2022/04/15	14	55.50	0	0.00	55.30	14	1,039	1.35%
2022/04/14	1	56.20	0	0.00	56.20	1	1,080	0.09%
2022/04/13	15.1	54.93	0	0.00	54.70	15.1	1,097	1.38%
2022/04/12	5	53.80	0	0.00	53.70	5	1,129	0.44%
2022/04/11	6	55.02	0	0.00	54.60	6	1,164	0.52%
2022/04/08	10	56.66	0	0.00	56.50	10	1,211	0.83%
2022/04/07	3	57.87	1	56.70	56.70	2	1,226	0.16%
2022/03/31	1	59.89	1	58.70	58.70	0	1,341	0.00%
2022/03/30	1	60.50	0	0.00	59.90	1	1,356	0.07%
2022/03/29	1	58.90	3	59.23	58.50	-2	1,384	-0.14%
2022/03/28	3	58.83	7	58.50	59.40	-4	1,404	-0.28%
2022/03/25	0	0.00	1	60.00	60.10	-1	1,408	-0.07%
2022/03/24	0	0.00	1	59.30	59.70	-1	1,408	-0.07%
2022/03/23	1	60.20	6	60.40	60.20	-5	1,412	-0.35%
2022/03/21	8	58.93	2	58.75	58.70	6	1,405	0.43%
2022/03/18	0	0.00	1	58.10	59.00	-1	1,407	-0.07%
2022/03/17	0	0.00	8	57.25	57.80	-8	1,408	-0.57%
2022/03/16	3	53.90	2	55.35	54.20	1	1,393	0.07%
2022/03/15	1	56.00	0	0.00	56.10	1	1,369	0.07%
2022/03/14	0	0.00	4	58.55	58.20	-4	1,363	-0.29%
2022/03/11	11	58.27	0	0.00	57.20	11	1,369	0.80%
2022/03/10	3	58.27	5	60.54	60.00	-2	1,346	-0.15%
2022/03/09	1	56.99	2	57.70	57.20	-1	1,317	-0.07%
2022/03/08	4.1	57.76	3	56.67	56.20	1.1	1,318	0.08%
2022/03/07	8	60.06	0	0.00	59.90	8	1,276	0.63%
2022/03/04	3.1	65.49	0	0.00	64.80	3.1	1,259	0.25%
2022/03/03	2	67.75	2	67.90	67.50	0	1,237	0.00%
2022/03/01	10	67.30	3	67.30	67.20	7	1,251	0.56%
2022/02/25	1	66.80	0	0.00	67.00	1	1,251	0.08%
2022/02/23	2	70.45	0	0.00	70.80	2	1,256	0.16%
2022/02/22	1	70.20	0	0.00	70.10	1	1,266	0.08%
2022/01/26	1	73.50	0	0.00	72.00	1	1,685	0.06%
2022/01/21	0	0.00	1	74.90	74.90	-1	1,842	-0.05%
2022/01/13	0	0.00	8	75.30	76.30	-8	1,994	-0.40%
2022/01/11	1	77.00	3	78.07	76.80	-2	2,023	-0.10%
2022/01/07	1	79.00	4	79.30	80.60	-3	2,018	-0.15%
2022/01/06	4	81.03	1	80.60	80.60	3	2,017	0.15%
2022/01/05	0	0.00	1	82.00	81.90	-1	2,020	-0.05%
2022/01/04	6	84.07	0	0.00	83.60	6	2,043	0.29%
2022/01/03	16	84.38	14	84.60	84.80	2	2,046	0.10%
2021/12/30	2	82.90	0	0.00	82.40	2	2,054	0.10%
2021/12/28	0	0.00	1	82.60	83.00	-1	2,124	-0.05%
2021/12/27	4	80.90	3.6	82.14	82.60	0.5	2,123	0.02%
2021/12/24	0.1	79.00	0	0.00	79.00	0.1	2,128	0.00%
2021/12/23	6	80.43	6	80.58	80.60	0	2,162	0.00%
2021/12/22	3	78.23	3	78.17	78.20	0	2,250	0.00%
2021/12/15	1	75.70	1	76.20	75.70	0	2,466	0.00%
2021/12/09	1	77.70	14	77.60	77.30	-13	2,799	-0.46%
2021/12/06	1.1	74.54	0	0.00	75.40	1.1	3,290	0.03%
2021/12/01	1	77.60	1	78.70	78.30	0	3,317	0.00%
2021/11/29	2	77.30	0	0.00	77.30	2	3,392	0.06%
2021/11/26	11	76.39	10	76.26	76.80	1	3,447	0.03%
2021/11/25	1	79.30	0	0.00	78.80	1	3,646	0.03%
2021/11/23	1.2	80.37	0	0.00	79.00	1.2	3,718	0.03%
2021/11/22	1	81.20	0	0.00	81.20	1	3,697	0.03%
2021/11/19	1	80.70	0	0.00	80.90	1	3,710	0.03%
2021/11/17	2	82.15	0	0.00	81.80	2	3,755	0.05%
2021/11/16	0	0.00	1	82.00	82.90	-1	3,745	-0.03%
2021/11/15	8	80.40	1	81.00	81.10	7	3,747	0.19%
2021/11/12	0.2	81.50	0	0.00	81.10	0.2	3,712	0.01%
2021/11/11	2	83.55	0	0.00	82.80	2	3,679	0.05%
2021/11/10	10	86.68	25	87.48	86.40	-15	3,629	-0.41%
2021/11/09	13	85.39	2	85.20	85.70	11	3,553	0.31%
2021/11/08	1	82.70	2	82.55	82.50	-1	3,561	-0.03%
2021/11/05	1	83.80	1	83.50	83.50	0	3,559	0.00%
2021/11/04	2.1	85.39	5	85.00	82.90	-2.9	3,557	-0.08%
2021/11/02	3	86.17	7.2	83.19	82.50	-4.2	3,491	-0.12%
2021/11/01	10	86.94	3	87.43	87.80	7	3,451	0.20%
2021/10/29	1.2	84.26	5	84.96	84.80	-3.8	3,374	-0.11%
2021/10/27	0	0.00	5	83.20	83.90	-5	3,351	-0.15%
2021/10/26	6	83.95	7	85.84	83.00	-1	3,348	-0.03%
2021/10/25	6	83.43	0	0.00	83.70	6	3,309	0.18%
2021/10/22	6	84.00	5	84.78	83.80	1	3,351	0.03%
2021/10/21	5	83.80	0	0.00	82.40	5	3,318	0.15%
2021/10/20	0	0.00	1	84.20	84.10	-1	3,315	-0.03%
2021/10/19	2	83.80	0	0.00	83.80	2	3,326	0.06%
2021/10/18	0	0.00	9	80.03	80.50	-9	3,319	-0.27%
2021/10/15	1	80.00	1	80.40	80.40	0	3,360	0.00%
2021/10/14	1	79.00	2	79.10	78.70	-1	3,369	-0.03%
2021/10/13	3	83.93	4	82.53	80.80	-1	3,352	-0.03%
2021/10/12	2	82.45	6	82.63	82.00	-4	3,362	-0.12%
2021/10/08	15	85.53	9	85.51	85.40	6	3,383	0.18%
2021/10/07	8	83.50	9	82.12	85.00	-1	3,395	-0.03%
2021/10/06	0	0.00	1	80.00	80.00	-1	3,536	-0.03%
2021/10/05	1	76.90	1	78.80	79.30	0	3,728	0.00%
2021/10/04	3	76.80	1	75.00	75.00	2	3,809	0.05%
2021/10/01	2	77.50	1	77.10	75.70	1	3,815	0.03%
2021/09/30	3	80.60	6	80.12	80.60	-3	3,745	-0.08%
2021/09/29	19	82.62	0	0.00	79.40	19	3,698	0.51%
2021/09/28	0	0.00	19	87.80	88.20	-19	3,562	-0.53%
2021/09/27	3	89.00	6	89.47	90.30	-3	3,537	-0.08%
2021/09/24	23	89.79	5	87.30	89.70	18	3,498	0.51%
2021/09/23	2	83.90	0	0.00	83.70	2	3,468	0.06%
2021/09/17	1	84.80	1	85.10	85.60	0	3,570	0.00%
2021/09/16	0	0.00	5	85.36	85.50	-5	3,674	-0.14%
2021/09/15	30	84.95	16	83.79	83.80	14	3,767	0.37%
2021/09/14	18	91.15	16	90.04	88.10	2	3,708	0.05%
2021/09/13	20.1	88.81	25.2	90.01	90.10	-5.1	3,535	-0.14%
2021/09/10	30	90.10	34	89.83	90.50	-4	3,359	-0.12%
2021/09/09	8	84.19	14	83.74	85.00	-6	3,112	-0.19%
2021/09/07	3	80.90	2	78.40	79.70	1	2,986	0.03%
2021/09/06	4	81.90	4	83.00	82.50	0	2,955	0.00%
2021/09/03	5	83.56	9	84.12	84.00	-4	2,930	-0.14%
2021/09/02	1	83.80	4	81.98	80.10	-3	2,869	-0.10%
2021/09/01	10	83.77	7	83.84	83.50	3	2,825	0.11%
2021/08/31	83	85.31	85	85.31	84.80	-2	2,760	-0.07%
2021/08/30	9	81.22	16	81.72	83.90	-7	2,545	-0.27%
2021/08/27	0	0.00	7	76.60	76.30	-7	2,470	-0.28%
2021/08/25	0	0.00	2	79.80	79.00	-2	2,501	-0.08%
2021/08/24	3	80.27	1	80.20	79.40	2	2,505	0.08%
2021/08/23	5	78.80	1	79.40	79.20	4	2,484	0.16%
2021/08/20	3	77.57	0	0.00	76.40	3	2,491	0.12%
2021/08/19	4	78.10	4	77.98	75.40	0	2,485	0.00%
2021/08/18	4	75.13	0	0.00	76.50	4	2,461	0.16%
2021/08/16	0	0.00	3	69.80	74.10	-3	2,534	-0.12%
2021/08/13	0	0.00	1	74.80	73.60	-1	2,556	-0.04%
2021/08/12	9	76.97	2	78.10	76.20	7	2,552	0.27%
2021/08/11	0	0.00	1	72.70	73.60	-1	2,534	-0.04%
2021/08/06	0	0.00	1	79.90	78.90	-1	2,644	-0.04%
2021/08/05	6	79.93	5	80.18	79.90	1	2,696	0.04%
2021/08/04	0	0.00	4	78.00	77.10	-4	2,753	-0.15%
2021/08/03	1	77.30	15	77.16	77.00	-14	2,801	-0.50%
2021/07/30	1	78.80	0	0.00	77.80	1	2,844	0.04%
2021/07/29	1	80.00	1	79.60	79.80	0	2,858	0.00%
2021/07/28	1	73.70	2	78.10	74.70	-1	2,849	-0.04%
2021/07/27	6	80.97	2	80.50	80.00	4	2,822	0.14%
2021/07/23	3	81.57	10	81.87	82.00	-7	2,851	-0.25%
2021/07/22	13	82.59	15	81.72	80.50	-2	2,824	-0.07%
2021/07/21	3	82.23	6	84.82	81.70	-3	2,809	-0.11%
2021/07/20	9	86.08	5	84.70	84.50	4	2,785	0.14%
2021/07/19	5	88.10	6	88.47	87.00	-1	2,785	-0.04%
2021/07/16	27	89.46	29	89.12	88.10	-2	2,793	-0.07%
2021/07/15	52	89.28	30	88.78	89.70	22	2,769	0.79%
2021/07/14	15	84.51	34	84.84	84.70	-19	2,709	-0.70%
2021/07/13	77	92.36	45.2	88.92	87.50	31.8	2,656	1.20%
2021/07/12	49.1	92.19	67	93.29	95.20	-17.9	2,458	-0.73%
2021/07/09	26.1	85.87	36	86.33	87.00	-9.9	2,219	-0.45%
2021/07/08	3	83.70	2	83.80	84.30	1	2,096	0.05%
2021/07/06	0	0.00	1	80.60	79.90	-1	2,107	-0.05%
2021/07/02	0	0.00	2	81.80	81.90	-2	2,166	-0.09%
2021/07/01	3	81.47	1	80.00	80.10	2	2,181	0.09%
2021/06/30	8	84.10	1	83.00	83.40	7	2,196	0.32%
2021/06/29	7.1	85.39	16	85.58	84.90	-8.9	2,206	-0.40%
2021/06/28	0	0.00	8	81.65	82.00	-8	2,273	-0.35%
2021/06/25	21	83.11	15	83.01	80.90	6	2,355	0.25%
2021/06/24	20	80.86	12	79.95	81.60	8	2,293	0.35%
2021/06/23	3	73.53	0	69.00	74.20	3	2,151	0.14%
2021/06/22	0	0.00	0	68.10	67.50	0	2,128	0.00%
2021/06/11	1	69.80	0	0.00	69.70	1	2,284	0.04%
2021/06/08	1	68.60	0	0.00	68.50	1	2,344	0.04%
2021/06/07	0	0.00	1	68.40	68.50	-1	2,353	-0.04%
2021/06/04	1	67.80	1	66.90	67.10	0	2,350	0.00%
2021/06/03	0	0.00	4	70.15	69.80	-4	2,342	-0.17%
2021/06/02	1	70.20	1	70.70	70.70	0	2,355	0.00%
2021/06/01	1	71.90	0.1	70.00	72.00	1	2,344	0.04%
2021/05/31	0	0.00	1	69.50	68.80	-1	2,335	-0.04%
2021/05/28	1	66.10	4	68.05	68.00	-3	2,348	-0.13%
2021/05/27	1	65.00	0	0.00	65.60	1	2,379	0.04%
2021/05/25	4	65.68	2	65.41	65.20	2	2,395	0.08%
2021/05/24	9	63.89	10	64.81	65.10	-1	2,393	-0.04%
2021/05/21	3	59.93	11	59.30	62.90	-8	2,377	-0.34%
2021/05/20	11	58.05	16	58.39	57.20	-5	2,351	-0.21%
2021/05/19	21.1	58.38	7	59.07	57.40	14.1	2,350	0.60%
2021/05/18	39	58.45	40	58.86	60.20	-1	2,327	-0.04%
2021/05/17	14	57.56	12	57.37	59.10	2	2,290	0.09%
2021/05/14	8	55.85	32	57.69	56.60	-24	2,246	-1.07%
2021/05/13	16	55.36	16	57.10	55.00	0	2,229	0.00%
2021/05/12	45	57.50	20	58.78	57.00	25	2,182	1.15%
2021/05/11	4.1	62.09	2	60.50	60.00	2.1	2,151	0.10%
2021/05/10	2	66.70	0	0.00	65.90	2	2,212	0.09%
2021/05/07	0	0.00	1	69.40	69.70	-1	2,190	-0.05%
2021/05/06	1	67.50	1	67.00	67.90	0	2,181	0.00%
2021/05/05	3	68.50	1	67.50	68.50	2	2,164	0.09%
2021/05/04	2	70.75	7	70.57	70.00	-5	2,151	-0.23%
2021/05/03	2	75.20	22	72.30	73.40	-20	2,128	-0.94%
2021/04/29	1	79.70	6	79.30	79.10	-5	2,096	-0.24%
2021/04/27	0	0.00	2	81.35	80.80	-2	2,140	-0.09%
2021/04/26	2	80.30	1	80.20	80.10	1	2,180	0.05%
2021/04/23	1	81.10	2	82.20	81.00	-1	2,211	-0.05%
2021/04/22	0	0.00	8	82.43	81.00	-8	2,322	-0.34%
2021/04/21	0	0.00	3	85.60	85.30	-3	2,385	-0.13%
2021/04/20	1	86.80	1	86.20	86.50	0	2,392	0.00%
2021/04/16	1	86.10	0	0.00	85.70	1	2,410	0.04%
2021/04/13	2	84.90	3	85.27	84.20	-1	2,527	-0.04%
2021/04/12	8	86.85	1	87.20	85.80	7	2,524	0.28%
2021/04/09	3	85.43	1	84.80	85.70	2	2,500	0.08%
2021/04/08	4	83.95	0	0.00	83.30	4	2,466	0.16%
2021/04/07	2	84.90	1	83.50	84.00	1	2,449	0.04%
2021/04/06	1	85.00	6	85.50	84.70	-5	2,436	-0.21%
2021/04/01	33	90.57	4	90.25	87.70	29	2,423	1.20%
2021/03/31	20	88.80	13	89.68	90.00	7	2,357	0.30%
2021/03/30	4	85.38	7	86.09	86.70	-3	2,212	-0.14%
2021/03/29	12	80.30	3	79.07	78.90	9	2,113	0.43%
2021/03/25	5	83.00	2	81.90	82.00	3	2,134	0.14%
2021/03/24	1	83.51	0	0.00	84.00	1	2,140	0.05%
2021/03/23	7	84.30	4	84.78	83.80	3	2,137	0.14%
2021/03/22	9	88.17	186.1	86.57	87.20	-177.1	2,086	-8.48%	大賣/鉅額交易
2021/03/19	1	92.70	0	0.00	91.80	1	2,042	0.05%
2021/03/18	32	95.10	0	0.00	94.60	32	2,049	1.56%
2021/03/17	0.1	96.00	20	95.55	95.30	-20	2,114	-0.94%
2021/03/16	20	95.70	0	0.00	95.50	20	2,140	0.93%
2021/03/15	5	95.90	1	96.60	96.70	4	2,186	0.18%
2021/03/12	53	93.93	4	96.85	96.70	49	2,207	2.22%
2021/03/11	101	93.83	0	0.00	93.30	101	2,201	4.59%	大買/鉅額交易
2021/03/08	13	94.94	10	94.11	93.60	3	2,551	0.12%
2021/03/05	1	94.40	3	95.67	96.00	-2	2,550	-0.08%
2021/03/04	2	94.25	3	94.23	93.30	-1	2,606	-0.04%
2021/03/03	9	95.47	7	95.23	96.00	2	2,603	0.08%
2021/03/02	4	97.23	12	98.67	97.40	-8	2,585	-0.31%
2021/02/26	1	93.20	0	0.00	95.00	1	2,551	0.04%
2021/02/25	5	95.04	4	95.33	94.50	1	2,570	0.04%
2021/02/24	2	94.80	13	95.50	93.80	-11	2,569	-0.43%
2021/02/23	19	95.67	21	93.69	96.50	-2	2,547	-0.08%
2021/02/22	8	92.56	10	92.41	92.80	-2	2,543	-0.08%
2021/02/19	15	90.09	10	90.54	90.90	5	2,550	0.20%
2021/02/18	7	88.13	1	88.80	89.00	6	2,562	0.23%
2021/02/17	4	88.45	0	0.00	87.70	4	2,590	0.15%
2021/02/05	3	85.87	3	85.93	86.60	0	2,610	0.00%
2021/02/04	6	86.28	5	86.72	86.00	1	2,669	0.04%
2021/02/03	12	83.54	13	84.20	84.80	-1	2,798	-0.04%
2021/02/02	1	84.40	3.2	82.00	84.80	-2.2	2,828	-0.08%
2021/02/01	8.2	79.80	23	83.43	78.30	-14.9	2,814	-0.53%
2021/01/29	0	0.00	9	90.86	87.00	-9	2,789	-0.32%
2021/01/27	0	0.00	1	91.90	91.90	-1	2,896	-0.03%
2021/01/26	1	93.10	0	0.00	92.30	1	2,910	0.03%
2021/01/25	0	0.00	2	93.00	93.00	-2	2,937	-0.07%
2021/01/22	4	94.30	2	93.15	93.70	2	2,972	0.07%
2021/01/21	6	93.00	7	93.97	94.90	-1	3,005	-0.03%
2021/01/20	0	0.00	2	93.50	91.50	-2	3,010	-0.07%
2021/01/19	5	97.50	16	97.98	95.10	-11	2,984	-0.37%
2021/01/18	8	98.80	3.1	98.26	97.90	5	2,973	0.17%
2021/01/15	55	105.86	31	104.00	102.00	24	2,977	0.81%
2021/01/14	10.1	102.36	18	103.00	104.00	-8	2,887	-0.28%
2021/01/13	2	98.95	2	99.05	98.20	0	2,816	0.00%
2021/01/12	4	99.45	4	98.60	97.30	0	2,846	0.00%
2021/01/11	2	97.90	2	100.25	101.00	0	2,918	0.00%
2021/01/08	1	99.80	1	99.90	99.90	0	2,927	0.00%
2021/01/07	10	100.53	13	100.22	100.50	-3	2,977	-0.10%
2021/01/06	22	100.65	24.1	100.56	102.00	-2.1	3,022	-0.07%
2021/01/05	2	95.20	1	96.30	96.00	1	2,965	0.03%
2021/01/04	3	95.33	2	95.25	96.20	1	3,077	0.03%
2020/12/31	3	93.43	3	94.10	93.70	0	3,144	0.00%
2020/12/30	1	92.00	0	0.00	92.60	1	3,201	0.03%
2020/12/29	1	93.10	2	92.00	91.80	-1	3,333	-0.03%
2020/12/28	5	93.48	4	95.10	92.50	1	3,346	0.03%
2020/12/25	3	92.27	4	92.40	92.50	-1	3,342	-0.03%
2020/12/24	0	0.00	2	92.20	93.30	-2	3,367	-0.06%
2020/12/23	7	91.46	7	92.57	92.60	0	3,379	0.00%
2020/12/22	4	93.55	1	91.60	91.60	3	3,405	0.09%
2020/12/21	6.1	98.40	1	95.80	95.80	5.1	3,379	0.15%
2020/12/18	2	100.50	6	100.37	99.70	-4	3,371	-0.12%
2020/12/17	2	98.50	4	98.90	98.70	-2	3,381	-0.06%
2020/12/16	3	97.73	2	97.00	96.50	1	3,434	0.03%
2020/12/15	3	97.13	2	98.25	96.50	1	3,524	0.03%
2020/12/14	6	97.73	8	97.35	98.00	-2	3,567	-0.06%
2020/12/11	14	99.50	8	99.43	98.00	6	3,630	0.17%
2020/12/10	6	102.92	1	104.00	103.00	5	3,614	0.14%
2020/12/09	6	100.50	7	101.64	102.00	-1	3,648	-0.03%
2020/12/08	1	104.00	0	0.00	103.50	1	3,639	0.03%
2020/12/07	5	104.60	6	105.17	104.50	-1	3,659	-0.03%
2020/12/04	8	108.31	6	108.33	106.50	2	3,699	0.05%
2020/12/03	10.1	112.81	14.1	112.68	111.00	-4	3,713	-0.11%
2020/12/02	21	112.19	23	112.74	117.00	-2	3,676	-0.05%
2020/12/01	5	107.00	5	107.00	106.50	0	3,613	0.00%
2020/11/30	8.1	108.86	10	108.50	106.50	-2	3,755	-0.05%
2020/11/27	3	105.00	1	105.00	105.00	2	3,862	0.05%
2020/11/26	7	105.64	0	0.00	104.00	7	4,076	0.17%
2020/11/25	1	105.00	1	107.00	105.00	0	4,246	0.00%
2020/11/24	3	106.33	4	106.13	105.50	-1	4,429	-0.02%
2020/11/23	1	105.50	0	0.00	105.00	1	4,722	0.02%
2020/11/20	1	106.00	3	106.67	106.00	-2	4,944	-0.04%
2020/11/19	5	106.70	1	105.50	105.00	4	5,247	0.08%
2020/11/18	1	107.50	5	106.50	108.00	-4	5,378	-0.07%
2020/11/17	1	105.00	2	105.50	105.00	-1	5,584	-0.02%
2020/11/16	6	106.83	10	106.75	106.50	-4	5,886	-0.07%
2020/11/13	13	107.65	7	107.86	107.00	6	6,408	0.09%
2020/11/12	35	108.76	33	108.20	110.00	2	6,671	0.03%
2020/11/11	39	109.10	48	108.34	108.50	-9	6,830	-0.13%
2020/11/10	11	101.41	11	103.86	101.50	0	6,766	0.00%
2020/11/09	8	103.88	3	104.17	105.50	5	6,831	0.07%
2020/11/06	18	103.66	21	103.60	104.00	-3	6,872	-0.04%
2020/11/05	11	101.65	14	100.74	100.00	-3	6,930	-0.04%
2020/11/03	4	93.68	1	92.70	93.00	3	7,072	0.04%
2020/11/02	1	92.00	0	0.00	91.40	1	7,190	0.01%
2020/10/30	4	96.15	5	96.56	96.00	-1	7,472	-0.01%
2020/10/29	2	93.20	1	92.70	93.40	1	7,777	0.01%
2020/10/28	2	99.75	1	98.00	96.30	1	8,135	0.01%
2020/10/27	0	0.00	2	99.25	98.50	-2	8,244	-0.02%
2020/10/26	3	100.30	3	100.33	99.10	0	8,303	0.00%
2020/10/23	31	102.10	33	101.79	103.50	-2	8,308	-0.02%
2020/10/22	5	99.22	5	99.58	98.80	0	8,297	0.00%
2020/10/21	2	102.50	2	103.00	102.50	0	8,294	0.00%
2020/10/20	4	101.95	20	102.34	104.00	-16	8,342	-0.19%
2020/10/19	35	102.24	65	103.25	101.00	-30	8,390	-0.36%
2020/10/16	2	107.50	3	106.83	106.00	-1	8,353	-0.01%
2020/10/15	13	108.85	15	107.90	108.50	-2	8,545	-0.02%
2020/10/14	33	107.85	10	108.00	108.00	23	8,833	0.26%
2020/10/13	11	111.09	17	111.91	112.00	-6	8,808	-0.07%
2020/10/12	34	111.59	30	112.25	111.00	4	8,842	0.05%
2020/10/08	35	118.24	29	119.28	117.00	6	8,841	0.07%
2020/10/07	25	122.32	15	122.67	121.50	10	8,957	0.11%
2020/10/06	75	123.59	71	123.35	121.50	4	8,954	0.04%
2020/10/05	4	116.50	6	117.17	119.50	-2	8,868	-0.02%
2020/09/30	30	115.00	29	113.10	116.00	1	8,919	0.01%
2020/09/29	5	116.50	6	114.50	113.00	-1	8,948	-0.01%
2020/09/28	5	115.20	7	114.57	117.00	-2	8,985	-0.02%
2020/09/25	6	113.58	7	109.14	110.50	-1	8,994	-0.01%
2020/09/24	5	114.90	3	115.00	112.50	2	9,030	0.02%
2020/09/23	3	118.67	4	118.25	118.00	-1	9,162	-0.01%
2020/09/22	5	118.00	3	117.17	116.00	2	9,281	0.02%
2020/09/21	20	121.95	18	122.06	119.50	2	9,273	0.02%
2020/09/18	4	119.63	19	120.61	121.00	-15	9,222	-0.16%
2020/09/17	5	118.70	5	118.00	116.50	0	9,128	0.00%
2020/09/16	9	117.72	11	118.36	116.00	-2	9,102	-0.02%
2020/09/15	8	115.69	3	117.17	114.50	5	9,049	0.06%
2020/09/14	15	112.57	21.1	112.08	116.00	-6.1	9,014	-0.07%
2020/09/11	15	110.40	15	109.93	110.00	0	8,975	0.00%
2020/09/10	12	112.04	7	112.79	111.50	5	8,958	0.06%
2020/09/09	4	112.25	4	113.50	111.50	0	8,943	0.00%
2020/09/08	33	113.00	33	114.00	113.50	0	8,910	0.00%
2020/09/07	6.1	114.62	30	114.27	111.50	-23.9	8,904	-0.27%
2020/09/04	47	116.54	19	116.24	117.50	28	8,915	0.31%
2020/09/03	37	120.78	18	119.28	118.50	19	8,841	0.21%
2020/09/02	31	121.03	35	121.54	124.50	-4	8,720	-0.05%
2020/09/01	65	121.56	61	122.52	119.00	4	8,569	0.05%
2020/08/31	31	124.73	25	123.54	123.00	6	8,391	0.07%
2020/08/28	43	128.84	32	129.91	128.50	11	8,239	0.13%
2020/08/27	76	132.81	72	132.60	129.00	4	8,073	0.05%
2020/08/26	40	132.11	40	130.40	126.50	0	7,875	0.00%
2020/08/25	47	127.27	59	127.34	132.50	-12	7,705	-0.16%
2020/08/24	25	120.48	29	120.55	121.00	-4	7,525	-0.05%
2020/08/21	57	121.15	46	119.12	115.50	11	7,423	0.15%
2020/08/20	49	125.62	50	122.35	119.00	-1	7,244	-0.01%
2020/08/19	130	128.18	160	127.37	123.50	-30	7,037	-0.43%	大買/大賣/
2020/08/18	14	120.39	26	120.67	123.00	-12	6,553	-0.18%
2020/08/17	66	103.28	37	104.43	112.00	29	6,422	0.45%
2020/08/14	27	99.59	31	99.61	102.00	-4	6,451	-0.06%
2020/08/13	27	99.52	15	99.45	98.00	12	6,386	0.19%
2020/08/12	20	97.56	18	97.93	98.90	2	6,303	0.03%
2020/08/11	23	98.72	21	96.64	97.00	2	6,268	0.03%
2020/08/10	24	104.23	16	105.38	99.60	8	6,183	0.13%
2020/08/07	17	104.74	13	105.85	105.50	4	6,103	0.07%
2020/08/06	39	107.44	47	107.03	107.50	-8	6,031	-0.13%
2020/08/05	55	106.55	58	105.45	105.50	-3	5,924	-0.05%
2020/08/04	86	99.15	110	99.62	102.50	-24	5,671	-0.42%	大賣/
2020/08/03	118	94.05	103	94.55	93.40	15	5,339	0.28%	大買/大賣/
2020/07/31	49	87.58	50	87.70	87.80	-1	4,963	-0.02%
2020/07/30	10	86.45	12	86.42	87.20	-2	4,872	-0.04%
2020/07/29	6	82.53	9	82.60	84.70	-3	4,865	-0.06%
2020/07/28	3	82.73	2	82.45	81.40	1	4,853	0.02%
2020/07/27	3	83.57	5	83.84	84.20	-2	4,859	-0.04%
2020/07/24	2	83.10	33	83.12	83.20	-31	4,905	-0.63%
2020/07/23	12	87.20	6	86.70	85.40	6	4,865	0.12%
2020/07/22	13	87.51	8	87.49	87.00	5	4,795	0.10%
2020/07/21	49	87.91	93	88.71	87.30	-44	4,748	-0.93%
2020/07/20	101	87.92	61	88.23	90.10	40	4,555	0.88%	大買/
2020/07/17	23	83.65	25	83.48	82.00	-2	4,221	-0.05%
2020/07/16	24	82.24	16	82.54	83.70	8	4,201	0.19%
2020/07/15	27	83.87	21	83.60	81.10	6	4,146	0.14%
2020/07/14	35	84.13	41	84.39	84.20	-6	4,112	-0.15%
2020/07/13	25	80.65	16	80.88	80.00	9	3,962	0.23%
2020/07/10	11	79.88	11	79.95	79.50	0	3,992	0.00%
2020/07/09	10	82.13	7	82.27	82.00	3	3,999	0.08%
2020/07/08	7	83.09	3	82.83	82.70	4	3,978	0.10%
2020/07/07	5	84.94	2	84.40	84.60	3	3,949	0.08%
2020/07/06	11	87.31	4	87.65	87.30	7	3,964	0.18%
2020/07/03	9	87.23	7	87.61	86.50	2	3,951	0.05%
2020/07/02	26	90.46	28	90.31	89.50	-2	3,889	-0.05%
2020/07/01	13	86.44	14	86.18	87.20	-1	3,737	-0.03%
2020/06/30	2	81.95	4	81.23	81.30	-2	3,599	-0.06%
2020/06/29	3	80.63	0	0.00	80.20	3	3,590	0.08%
2020/06/24	0	0.00	1	82.20	82.00	-1	3,581	-0.03%
2020/06/23	2	81.55	5	82.14	81.40	-3	3,598	-0.08%
2020/06/22	4	82.75	4	83.15	81.50	0	3,591	0.00%
2020/06/19	7	84.27	3.6	84.57	84.00	3.4	3,604	0.09%
2020/06/18	2	84.80	3.4	84.82	85.00	-1.4	3,624	-0.04%
2020/06/17	4	84.38	0	0.00	84.00	4	3,615	0.11%
2020/06/16	4	83.90	4	84.30	85.10	0	3,669	0.00%
2020/06/15	5	84.14	11	84.25	82.50	-6	3,694	-0.16%
2020/06/12	8	83.04	8	82.28	84.50	0	3,735	0.00%
2020/06/11	9	84.28	10	83.62	81.60	-1	3,744	-0.03%
2020/06/10	3	82.20	0	0.00	81.80	3	3,706	0.08%
2020/06/09	6	83.23	2	82.45	82.40	4	3,749	0.11%
2020/06/08	5	83.94	2	84.25	83.80	3	3,776	0.08%
2020/06/05	1	85.00	11	85.03	85.00	-10	3,799	-0.26%
2020/06/04	3	85.27	5	85.10	85.80	-2	3,790	-0.05%
2020/06/03	21	86.53	10	85.59	85.20	11	3,795	0.29%
2020/06/02	14	85.92	14	86.08	85.60	0	3,770	0.00%
2020/06/01	7	83.39	16	83.75	85.00	-9	3,676	-0.24%
2020/05/29	49	84.24	40	83.29	81.80	9	3,656	0.25%
2020/05/28	12	82.38	7	82.17	82.70	5	3,599	0.14%
2020/05/27	3	80.80	2	82.25	79.90	1	3,570	0.03%
2020/05/26	27	83.36	29	83.32	82.00	-2	3,575	-0.06%
2020/05/25	18	81.04	11	81.82	81.30	7	3,497	0.20%
2020/05/22	36	84.45	38	84.57	81.70	-2	3,470	-0.06%
2020/05/21	26	81.89	23	81.54	83.60	3	3,390	0.09%
2020/05/20	0	0.00	1	76.00	76.00	-1	3,258	-0.03%
2020/05/18	5	74.22	4	71.75	71.00	1	3,263	0.03%
2020/05/15	3	75.47	2	77.00	76.00	1	3,230	0.03%
2020/05/14	11	76.75	12	76.58	74.80	-1	3,203	-0.03%
2020/05/13	2	74.30	2	74.00	75.60	0	3,170	0.00%
2020/05/12	1	75.20	3	72.80	72.80	-2	3,189	-0.06%
2020/05/11	3	77.67	8	76.31	75.00	-5	3,204	-0.16%
2020/05/08	0	0.00	1	74.50	74.30	-1	3,249	-0.03%
2020/05/07	7	73.19	2	73.70	73.60	5	3,260	0.15%
2020/05/06	3	72.57	3	72.67	72.50	0	3,275	0.00%
2020/05/05	6	71.95	7	71.86	72.50	-1	3,345	-0.03%
2020/05/04	4	68.75	0	0.00	69.00	4	3,348	0.12%
2020/04/30	3	68.83	4	68.75	69.30	-1	3,363	-0.03%
2020/04/29	7	68.74	4	68.78	66.90	3	3,362	0.09%
2020/04/28	1	65.70	1	66.50	66.50	0	3,324	0.00%
2020/04/22	2	62.80	2	63.30	64.00	0	3,366	0.00%
2020/04/21	2	63.35	1	62.50	62.10	1	3,376	0.03%
2020/04/20	1	64.00	5	64.94	65.20	-4	3,385	-0.12%
2020/04/17	8	66.81	11	66.77	65.10	-3	3,424	-0.09%
2020/04/16	4	63.90	3	64.37	64.70	1	3,385	0.03%
2020/04/15	7	63.54	7	63.33	63.70	0	3,398	0.00%
2020/04/14	7	59.73	14	59.59	60.10	-7	3,322	-0.21%
2020/04/13	9	59.32	5	59.50	59.00	4	3,317	0.12%
2020/04/09	2	63.30	0	0.00	61.40	2	3,318	0.06%
2020/04/07	1	58.60	7	59.03	60.90	-6	3,291	-0.18%
2020/04/06	5	54.90	3	56.93	58.00	2	3,358	0.06%
2020/03/27	0	0.00	1	56.10	52.20	-1	3,524	-0.03%
2020/03/26	0	0.00	2	49.60	52.00	-2	3,547	-0.06%
2020/03/25	4	49.60	1	50.70	50.20	3	3,562	0.08%
2020/03/24	0	0.00	5	46.12	46.15	-5	3,574	-0.14%
2020/03/23	2	42.45	0	0.00	42.45	2	3,641	0.05%
2020/03/20	12	47.64	11	47.61	47.15	1	3,733	0.03%
2020/03/19	7	46.49	5	46.40	45.45	2	3,735	0.05%
2020/03/18	14	55.13	14	55.79	50.50	0	3,788	0.00%
2020/03/17	5	56.60	1	59.10	56.10	4	3,887	0.10%
2020/03/16	3	65.53	5	67.76	62.30	-2	3,944	-0.05%
2020/03/13	7	65.57	3	65.13	69.20	4	4,185	0.10%
2020/03/12	7	72.26	5	72.50	72.00	2	4,433	0.05%
2020/03/11	6	79.88	7	77.69	77.50	-1	4,457	-0.02%
2020/03/10	4	76.13	9	74.63	77.50	-5	4,483	-0.11%
2020/03/09	6	75.02	0	0.00	73.80	6	4,686	0.13%
2020/03/06	1	78.70	1	79.20	78.00	0	4,853	0.00%
2020/03/05	2	80.15	4	80.38	79.60	-2	5,210	-0.04%
2020/03/04	5	79.68	3	79.20	78.80	2	5,650	0.04%
2020/03/03	19	79.89	17	80.13	79.90	2	6,095	0.03%
2020/03/02	0	0.00	3	75.23	76.00	-3	6,232	-0.05%
2020/02/27	2	75.45	9	76.57	74.00	-7	6,417	-0.11%
2020/02/26	21	81.39	20	79.81	79.20	1	6,428	0.02%
2020/02/25	20	82.00	14	83.00	81.80	6	6,413	0.09%
2020/02/24	33	83.41	26	83.81	83.10	7	6,407	0.11%
2020/02/21	13	83.42	18	83.23	83.80	-5	6,430	-0.08%
2020/02/20	5	80.36	3	80.67	80.60	2	6,405	0.03%
2020/02/19	0	0.00	1	78.20	79.00	-1	6,397	-0.02%
2020/02/18	1	77.80	0	0.00	77.20	1	6,427	0.02%
2020/02/17	5	78.40	2	78.80	78.70	3	6,426	0.05%
2020/02/14	7	79.47	10	80.14	80.50	-3	6,399	-0.05%
2020/02/13	2	79.50	5	79.98	78.40	-3	6,356	-0.05%
2020/02/12	11	77.95	11	78.73	79.70	0	6,322	0.00%
2020/02/11	13	78.81	22	79.12	78.20	-9	6,298	-0.14%
2020/02/10	1	73.90	1	73.10	74.00	0	6,219	0.00%
2020/02/07	5	74.66	3	74.00	73.50	2	6,218	0.03%
2020/02/06	6	74.42	14	71.83	75.60	-8	6,228	-0.13%
2020/02/05	6	70.82	0	0.00	70.30	6	6,142	0.10%
2020/02/04	0	0.00	4	72.50	73.10	-4	6,094	-0.07%
2020/02/03	3	71.77	2	71.60	71.50	1	6,160	0.02%
2020/01/31	6	76.80	8	75.49	76.60	-2	6,152	-0.03%
2020/01/30	5	77.80	0	0.00	77.40	5	6,161	0.08%
2020/01/20	0	0.00	2	85.90	86.00	-2	6,141	-0.03%
2020/01/17	3	86.17	5	86.62	85.70	-2	6,134	-0.03%
2020/01/16	2	84.80	0	0.00	84.70	2	6,096	0.03%
2020/01/15	1	85.60	0	0.00	84.70	1	6,087	0.02%
2020/01/14	3	86.87	1	86.60	86.00	2	6,071	0.03%
2020/01/13	4	86.48	11	84.74	86.20	-7	6,033	-0.12%
2020/01/10	41	84.23	32	83.78	83.00	9	5,975	0.15%
2020/01/09	11	83.80	14	83.32	84.10	-3	5,930	-0.05%
2020/01/08	1	80.20	1	79.70	79.60	0	5,877	0.00%
2020/01/06	4	81.83	22	82.28	81.40	-18	5,853	-0.31%
2020/01/03	2	84.30	3	85.53	83.90	-1	5,817	-0.02%
2020/01/02	9	87.36	3	87.53	87.00	6	5,767	0.10%
2019/12/31	4	88.55	0	0.00	88.50	4	5,740	0.07%
2019/12/30	19	88.61	16	88.47	88.40	3	5,722	0.05%
2019/12/27	16	87.73	17	87.34	87.20	-1	5,673	-0.02%
2019/12/26	5	85.74	9	85.76	86.10	-4	5,622	-0.07%
2019/12/25	2	85.50	1	85.40	86.20	1	5,601	0.02%
2019/12/24	6	84.70	5	84.86	83.80	1	5,575	0.02%
2019/12/23	3	87.37	2	87.15	85.90	1	5,535	0.02%
2019/12/20	8	87.43	5	87.24	87.70	3	5,505	0.05%
2019/12/19	11	87.44	7	87.24	86.70	4	5,481	0.07%
2019/12/18	11	86.78	11	86.45	86.50	0	5,441	0.00%
2019/12/17	19	89.91	23	90.15	89.00	-4	5,353	-0.07%
2019/12/16	4	88.83	5	88.78	88.60	-1	5,314	-0.02%
2019/12/13	13	89.62	30	89.47	88.30	-17	5,311	-0.32%
2019/12/12	20	93.50	19	93.02	92.70	1	5,259	0.02%
2019/12/11	15	90.80	10	90.45	90.70	5	5,276	0.09%
2019/12/10	105	89.70	101	89.40	90.50	4	5,215	0.08%	大買/大賣/
2019/12/09	61	87.56	58	87.07	87.10	3	4,920	0.06%
2019/12/06	2	83.00	4	83.03	82.50	-2	4,593	-0.04%
2019/12/05	3	82.70	8	82.23	82.60	-5	4,507	-0.11%
2019/12/04	21	82.44	21	82.78	81.70	0	4,435	0.00%
2019/12/03	15	79.53	16	79.55	82.30	-1	4,213	-0.02%
2019/12/02	64	79.66	53	79.55	79.70	11	4,024	0.27%
2019/11/29	86	79.86	74	79.96	76.20	12	3,653	0.33%
2019/11/28	109	78.49	106	79.14	81.90	3	3,188	0.09%	大買/大賣/
2019/11/27	18	72.81	11	72.99	74.50	7	2,710	0.26%
2019/11/26	31	71.59	48.3	71.46	71.00	-17.3	2,499	-0.69%
2019/11/25	30	68.84	19	69.37	69.00	11	2,275	0.48%
2019/11/22	10	67.60	5	67.96	67.50	5	2,218	0.23%
2019/11/21	3	67.60	6	68.18	67.80	-3	2,198	-0.14%
2019/11/20	3	69.13	19	69.71	67.80	-16	2,171	-0.74%
2019/11/19	7	70.41	9	70.69	71.00	-2	2,094	-0.10%
2019/11/18	2	69.10	5	68.90	69.60	-3	2,003	-0.15%
2019/11/15	5	69.30	1	68.20	68.80	4	1,989	0.20%
2019/11/14	2	67.55	0	0.00	67.50	2	1,969	0.10%
2019/11/13	1	67.70	0	0.00	67.60	1	1,969	0.05%
2019/11/12	3	67.97	0	0.00	67.80	3	1,972	0.15%
2019/11/11	7	67.36	0	0.00	67.00	7	2,009	0.35%
2019/11/08	0.1	68.10	0	0.00	68.10	0.1	2,028	0.00%
2019/11/06	4	69.15	2	69.80	68.70	2	2,031	0.10%
2019/11/05	0	0.00	1	70.40	70.30	-1	2,009	-0.05%
2019/11/04	1	70.00	1	70.10	69.60	0	1,969	0.00%
2019/10/31	8	72.56	14	72.27	70.60	-6	1,979	-0.30%
2019/10/30	1	70.60	1	70.70	71.10	0	1,871	0.00%
2019/10/29	5	70.76	7	70.60	70.00	-2	1,843	-0.11%
2019/10/28	0	0.00	3	68.50	69.60	-3	1,804	-0.17%
2019/10/25	1	67.50	0	0.00	67.20	1	1,796	0.06%
2019/10/23	1	68.10	1	67.60	67.60	0	1,816	0.00%
2019/10/22	3	68.00	0	0.00	68.00	3	1,823	0.16%
2019/10/21	2	68.55	1	68.50	68.10	1	1,862	0.05%
2019/10/17	1	68.20	0	0.00	68.80	1	1,920	0.05%
2019/10/16	3	68.37	2	69.00	68.00	1	1,961	0.05%
2019/10/15	1	70.70	0	0.00	69.10	1	1,953	0.05%
2019/10/14	6	70.98	1	72.10	70.20	5	1,946	0.26%
2019/10/09	2	70.20	1	70.80	71.20	1	1,908	0.05%
2019/10/08	6	71.00	0	0.00	70.80	6	1,935	0.31%
2019/10/07	0	0.00	2	73.00	71.40	-2	2,043	-0.10%
2019/10/03	2	71.65	4	71.60	71.50	-2	2,109	-0.09%
2019/10/02	2	71.05	6	71.02	71.30	-4	2,087	-0.19%
2019/10/01	1	68.80	2	70.00	70.00	-1	2,107	-0.05%
2019/09/27	2	67.65	2	68.15	69.00	0	2,132	0.00%
2019/09/26	0	0.00	1	68.40	68.50	-1	2,133	-0.05%
2019/09/25	2	68.00	0	0.00	67.60	2	2,166	0.09%
2019/09/24	4	69.40	1	70.10	69.10	3	2,183	0.14%
2019/09/23	2	70.00	1	70.50	69.70	1	2,180	0.05%
2019/09/20	1	70.50	1	71.00	70.90	0	2,195	0.00%
2019/09/19	5	70.62	3	71.20	70.10	2	2,240	0.09%
2019/09/18	10	71.06	4	70.65	70.10	6	2,218	0.27%
2019/09/17	2	73.00	1	74.00	74.10	1	2,140	0.05%
2019/09/16	21	75.00	18	74.59	73.80	3	2,100	0.14%
2019/09/12	0	0.00	6	70.23	70.90	-6	1,915	-0.31%
2019/09/09	1	68.40	2	69.20	69.00	-1	1,858	-0.05%
2019/09/06	2	68.80	2	69.10	68.80	0	1,864	0.00%
2019/09/05	0	0.00	2	70.15	70.70	-2	1,857	-0.11%
2019/09/04	0	0.00	2	69.00	69.20	-2	1,856	-0.11%
2019/09/02	0	0.00	1	67.90	68.40	-1	1,939	-0.05%
2019/08/30	1	67.00	0	0.00	66.50	1	1,986	0.05%
2019/08/28	2	66.70	0	0.00	66.70	2	2,085	0.10%
2019/08/23	6	66.50	6	66.05	66.50	0	2,115	0.00%
2019/08/22	2	67.20	0	0.00	66.00	2	2,107	0.09%
2019/08/19	1	69.10	3	69.17	69.00	-2	2,125	-0.09%
2019/08/16	2	68.20	0	0.00	68.10	2	2,140	0.09%
2019/08/15	0	0.00	2	66.90	68.10	-2	2,167	-0.09%
2019/08/14	3	69.30	1	68.50	68.10	2	2,232	0.09%
2019/08/13	4	66.00	4	66.13	67.00	0	2,308	0.00%
2019/08/12	0	0.00	3	69.07	69.00	-3	2,356	-0.13%
2019/08/08	3	67.67	5	67.34	68.00	-2	2,397	-0.08%
2019/08/07	2	65.80	0	0.00	65.90	2	2,428	0.08%
2019/08/02	4	63.35	3	64.77	65.30	1	2,559	0.04%
2019/08/01	1	66.50	7	66.41	66.30	-6	2,635	-0.23%
2019/07/31	1	65.60	9	66.00	66.60	-8	2,815	-0.28%
2019/07/29	17	67.61	2	67.80	67.40	15	3,005	0.50%
2019/07/25	2	67.95	1	69.30	67.50	1	3,292	0.03%
2019/07/24	0	0.00	1	69.00	68.60	-1	3,316	-0.03%
2019/07/23	4	68.55	3	69.30	68.10	1	3,345	0.03%
2019/07/22	5	71.02	5	71.04	70.90	0	3,332	0.00%
2019/07/19	2	72.60	3	72.87	73.00	-1	3,343	-0.03%
2019/07/18	2	73.60	3	74.10	73.60	-1	3,424	-0.03%
2019/07/17	1	72.20	0	0.00	72.20	1	3,400	0.03%
2019/07/12	2	70.60	4	71.05	70.50	-2	3,435	-0.06%
2019/07/11	3	71.83	5	73.28	70.30	-2	3,448	-0.06%
2019/07/10	3	73.47	2	73.25	73.90	1	3,385	0.03%
2019/07/09	2	72.35	3	71.80	71.30	-1	3,337	-0.03%
2019/07/08	1	71.30	3	70.87	71.60	-2	3,292	-0.06%
2019/07/05	1	71.20	3	69.47	71.30	-2	3,307	-0.06%
2019/07/04	2	69.75	6	70.18	69.10	-4	3,271	-0.12%
2019/07/03	0	0.00	2	67.85	68.70	-2	3,232	-0.06%
2019/07/02	11	68.35	14	68.50	68.20	-3	3,234	-0.09%
2019/07/01	4	67.93	3	67.60	68.10	1	3,194	0.03%
2019/06/28	2	66.20	2	66.20	66.00	0	3,167	0.00%
2019/06/27	3	67.53	5	67.80	67.20	-2	3,194	-0.06%
2019/06/26	21	67.46	8	66.83	68.00	13	3,198	0.41%
2019/06/25	1	66.00	12	66.14	66.10	-11	3,160	-0.35%
2019/06/19	1	65.20	0	0.00	65.20	1	3,200	0.03%
2019/06/17	1	63.00	1	64.30	64.40	0	3,208	0.00%
2019/06/14	1	64.60	6	63.60	63.60	-5	3,220	-0.16%
2019/06/12	3	65.80	0	0.00	65.00	3	3,305	0.09%
2019/06/11	3	66.20	1	66.00	65.30	2	3,344	0.06%
2019/06/10	1	65.50	7	66.41	66.00	-6	3,353	-0.18%
2019/06/06	6	65.18	8	65.65	65.50	-2	3,360	-0.06%
2019/06/05	13	64.79	13	64.66	64.60	0	3,338	0.00%
2019/06/04	11	62.50	7	62.77	62.70	4	3,321	0.12%
2019/06/03	4	61.95	14	61.64	61.70	-10	3,489	-0.29%
2019/05/31	1	61.00	6	61.05	60.70	-5	3,561	-0.14%
2019/05/30	15	59.92	0	0.00	59.20	15	3,757	0.40%
2019/05/24	1	60.70	5	59.90	59.40	-4	3,833	-0.10%
2019/05/23	2	59.25	2	58.95	58.80	0	3,830	0.00%
2019/05/22	2	59.70	2	59.50	58.60	0	3,820	0.00%
2019/05/21	19	57.36	21	58.25	59.30	-2	3,821	-0.05%
2019/05/20	12	59.34	12	59.90	57.50	0	3,804	0.00%
2019/05/17	22.2	66.48	6	65.20	63.50	16.2	3,746	0.43%
2019/05/16	8	65.85	41	66.14	66.40	-33	3,729	-0.88%
2019/05/15	2	64.60	6	65.15	65.20	-4	3,747	-0.11%
2019/05/14	8	63.81	9	64.02	63.30	-1	3,764	-0.03%
2019/05/13	6	64.60	0	0.00	64.50	6	3,783	0.16%
2019/05/10	3	65.10	4	65.58	65.60	-1	3,809	-0.03%
2019/05/09	29	69.44	11	67.19	64.90	18	3,770	0.48%
2019/05/08	40	71.32	38	71.64	69.70	2	3,717	0.05%
2019/05/07	24	70.68	22	71.00	72.00	2	3,566	0.06%
2019/05/06	22	68.24	19	68.30	67.50	3	3,465	0.09%
2019/05/03	30	68.70	30	68.97	70.50	0	3,394	0.00%
2019/05/02	59	66.69	52	66.73	66.50	7	3,230	0.22%
2019/04/30	7	61.69	8	61.73	63.80	-1	3,129	-0.03%
2019/04/29	18	63.66	17	63.74	63.50	1	3,143	0.03%
2019/04/26	2	64.45	1	63.20	63.90	1	3,235	0.03%
2019/04/25	15	64.70	18	63.93	64.40	-3	3,376	-0.09%
2019/04/24	6	64.60	9	64.44	64.30	-3	3,559	-0.08%
2019/04/18	1	62.80	1	62.70	60.70	0	3,668	0.00%
2019/04/17	17	62.70	15	62.11	61.80	2	3,702	0.05%
2019/04/16	12	60.83	7	60.31	61.80	5	3,699	0.14%
2019/04/15	0	0.00	1	58.60	58.60	-1	3,726	-0.03%
2019/04/11	7	59.00	4	59.45	59.20	3	3,821	0.08%
2019/04/09	1	59.10	2	58.80	58.60	-1	3,879	-0.03%
2019/04/08	1	59.40	0	0.00	58.40	1	4,006	0.02%
2019/04/02	5	60.48	4	60.15	59.90	1	4,157	0.02%
2019/04/01	10	60.50	11	60.24	60.30	-1	4,190	-0.02%
2019/03/29	6	60.00	12	60.23	60.30	-6	4,208	-0.14%
2019/03/28	7	58.17	3	57.30	58.50	4	4,290	0.09%
2019/03/27	6	58.95	10	57.81	57.70	-4	4,449	-0.09%
2019/03/26	3	60.20	1	59.40	59.40	2	4,487	0.04%
2019/03/25	4	59.95	20	59.90	59.70	-16	4,475	-0.36%
2019/03/22	17	61.62	5	61.88	62.00	12	4,436	0.27%
2019/03/21	5	60.30	5	60.16	60.00	0	4,404	0.00%
2019/03/19	5	59.92	2	60.45	60.40	3	4,386	0.07%
2019/03/18	9	60.01	9	60.34	59.40	0	4,359	0.00%
2019/03/15	12	59.53	9	59.24	59.10	3	4,307	0.07%
2019/03/14	4	61.18	2	61.10	60.80	2	4,250	0.05%
2019/03/13	3	62.97	3	62.73	63.00	0	4,197	0.00%
2019/03/12	9	64.14	10	64.36	63.00	-1	4,164	-0.02%
2019/03/11	4	64.73	4	64.18	64.50	0	4,085	0.00%
2019/03/08	2	64.70	1	64.90	64.30	1	4,060	0.02%
2019/03/07	50	66.64	47	66.91	66.80	3	4,015	0.07%
2019/03/06	32	64.72	33	64.74	64.70	-1	3,838	-0.03%
2019/03/05	48	66.46	51	65.82	63.00	-3	3,750	-0.08%
2019/03/04	13	64.12	12	64.16	63.80	1	3,537	0.03%
2019/02/27	0	0.00	2	61.30	61.10	-2	3,454	-0.06%
2019/02/26	0	0.00	4	61.90	62.00	-4	3,436	-0.12%
2019/02/25	5	61.88	4	62.00	62.00	1	3,438	0.03%
2019/02/22	1	62.00	3	62.33	62.40	-2	3,424	-0.06%
2019/02/21	14	61.94	7	61.70	61.80	7	3,396	0.21%
2019/02/20	2	61.90	3	63.80	61.20	-1	3,373	-0.03%
2019/02/19	16	63.38	24	63.48	63.30	-8	3,334	-0.24%
2019/02/18	15	62.55	10	62.66	62.80	5	3,274	0.15%
2019/02/15	4	61.18	7	61.33	62.00	-3	3,211	-0.09%
2019/02/14	20	60.86	18	60.35	61.40	2	3,167	0.06%
2019/02/13	6	58.72	6	58.55	58.20	0	3,091	0.00%
2019/02/12	13	60.79	10	60.81	59.60	3	3,027	0.10%
2019/02/11	19	61.85	20	61.90	62.50	-1	2,990	-0.03%
2019/01/30	7	59.57	3	59.63	59.30	4	2,930	0.14%
2019/01/29	16	59.59	13	59.78	59.50	3	2,906	0.10%
2019/01/28	5	58.18	8	58.00	58.10	-3	2,840	-0.11%
2019/01/25	3	56.63	2	56.50	56.40	1	2,820	0.04%
2019/01/24	4	57.90	2	59.20	57.80	2	2,794	0.07%
2019/01/22	5	57.92	6	58.10	57.10	-1	2,766	-0.04%
2019/01/21	7	59.17	16	59.41	59.00	-9	2,726	-0.33%
2019/01/18	7	61.11	9	60.76	61.30	-2	2,674	-0.07%
2019/01/17	14	61.94	8	62.24	58.00	6	2,540	0.24%
2019/01/16	48	64.03	51	64.18	64.30	-3	2,371	-0.13%
2019/01/15	20	61.35	12	61.15	61.80	8	2,144	0.37%
2019/01/14	2	58.95	1	58.80	59.40	1	2,000	0.05%
2019/01/11	1	59.20	4	59.50	58.90	-3	1,988	-0.15%
2019/01/10	1	57.20	3	58.30	58.40	-2	1,938	-0.10%
2019/01/09	14	59.36	5	59.34	58.00	9	1,932	0.47%
2019/01/07	2	58.60	8	58.30	59.00	-6	1,836	-0.33%
2019/01/04	5	55.86	5	55.96	56.90	0	1,794	0.00%
2019/01/03	17	57.34	27	57.13	57.50	-10	1,787	-0.56%
2019/01/02	7	55.60	7	56.06	55.80	0	1,769	0.00%
2018/12/27	30	56.62	13	55.94	54.50	17	1,787	0.95%
2018/12/26	9	57.98	8	57.31	57.50	1	1,665	0.06%
2018/12/25	5	56.72	5	56.86	57.50	0	1,576	0.00%
2018/12/24	1	55.20	1	55.80	56.30	0	1,490	0.00%
2018/12/22	3	54.97	3	55.27	55.20	0	1,450	0.00%
2018/12/21	32	53.65	34	53.74	54.50	-2	1,404	-0.14%
2018/12/20	14	52.08	12	51.90	52.60	2	1,290	0.15%
2018/12/19	11	49.02	17	49.00	49.35	-6	1,105	-0.54%
2018/12/10	10	43.71	0	0.00	43.75	10	1,088	0.92%
2018/12/05	5	45.82	0	0.00	46.15	5	1,214	0.41%
2018/12/04	6	47.12	0	0.00	47.30	6	1,298	0.46%
2018/12/03	17	47.43	0	0.00	47.40	17	1,399	1.22%
2018/11/30	0	0.00	2	46.45	46.20	-2	1,467	-0.14%
2018/11/29	2	45.40	0	0.00	45.00	2	1,533	0.13%
2018/11/19	0	0.00	3	43.20	43.00	-3	1,671	-0.18%
2018/11/13	4	40.90	1	39.30	41.60	3	1,791	0.17%
2018/11/08	1	44.15	3	44.17	43.95	-2	1,813	-0.11%
2018/11/01	0	0.00	1	41.70	41.00	-1	1,916	-0.05%
2018/10/31	0	0.00	10	40.46	40.45	-10	1,938	-0.52%
2018/10/30	0	0.00	24	38.71	38.90	-24	2,028	-1.18%
2018/10/29	2	39.33	0	0.00	38.60	2	2,059	0.10%
2018/10/26	0	0.00	4	40.34	39.00	-4	2,088	-0.19%
2018/10/25	1	40.15	1	40.05	40.05	0	2,170	0.00%
2018/10/24	2	40.90	5	41.44	41.60	-3	2,179	-0.14%
2018/10/23	7	42.06	1	41.50	41.50	6	2,209	0.27%
2018/10/22	5	42.47	15	42.87	43.20	-10	2,240	-0.45%
2018/10/19	17	40.01	10	40.00	40.10	7	2,248	0.31%
2018/10/17	14	41.51	7	41.60	41.65	7	2,298	0.30%
2018/10/16	3	40.30	5	40.95	40.60	-2	2,315	-0.09%
2018/10/15	0	0.00	2	39.95	39.65	-2	2,404	-0.08%
2018/10/12	11	35.72	11	37.81	39.95	0	2,416	0.00%
2018/10/11	5	37.35	1	37.35	37.35	4	2,426	0.16%
2018/10/09	4	43.44	4	44.80	41.45	0	2,449	0.00%
2018/10/08	13	46.05	19	44.99	44.95	-6	2,500	-0.24%
2018/10/05	9	47.46	7	47.79	47.05	2	2,470	0.08%
2018/10/04	1	51.50	0	0.00	51.50	1	2,418	0.04%
2018/09/28	2	54.30	8	53.85	53.00	-6	2,888	-0.21%
2018/09/26	1	52.80	0	0.00	52.50	1	3,033	0.03%
2018/09/21	0	0.00	15	51.75	52.10	-15	3,292	-0.46%
2018/09/20	2	51.35	1	51.20	50.90	1	3,317	0.03%
2018/09/19	0	0.00	1	52.10	52.00	-1	3,319	-0.03%
2018/09/18	1	52.70	1	51.90	52.10	0	3,329	0.00%
2018/09/14	1	53.30	1	53.00	53.70	0	3,387	0.00%
2018/09/13	2	51.20	2	53.35	51.20	0	3,419	0.00%
2018/09/12	4	53.30	3	53.20	53.00	1	3,425	0.03%
2018/09/11	11	53.47	10	54.10	55.00	1	3,465	0.03%
2018/09/10	23	57.05	10	57.38	55.10	13	3,540	0.37%
2018/09/07	25	60.48	27	60.46	61.20	-2	3,671	-0.05%
2018/09/06	7	60.50	17	60.51	60.80	-10	3,623	-0.28%
2018/09/05	8	59.44	6	59.82	59.90	2	3,789	0.05%
2018/09/04	2	57.95	13	58.36	58.60	-11	4,061	-0.27%
2018/09/03	2	56.80	0	0.00	55.50	2	4,108	0.05%
2018/08/29	5	55.10	10	55.27	55.00	-5	4,330	-0.12%
2018/08/28	5	53.80	3	54.80	53.50	2	4,370	0.05%
2018/08/27	1	54.30	14	55.04	55.10	-13	4,459	-0.29%
2018/08/24	8	52.30	4	52.80	53.50	4	4,458	0.09%
2018/08/23	12	53.93	4	54.25	53.30	8	4,494	0.18%
2018/08/22	4	56.13	5	56.86	55.40	-1	4,505	-0.02%
2018/08/21	0	0.00	2	54.00	54.90	-2	4,520	-0.04%
2018/08/20	8	52.53	4	53.20	53.00	4	4,549	0.09%
2018/08/17	3	54.00	10	53.90	53.90	-7	4,542	-0.15%
2018/08/16	15	51.32	17	52.19	52.20	-2	4,516	-0.04%
2018/08/15	3	52.00	5	52.50	52.50	-2	4,506	-0.04%
2018/08/14	8	51.90	19	52.91	52.90	-11	4,513	-0.24%
2018/08/13	22	52.05	10	53.04	51.30	12	4,464	0.27%
2018/08/10	2	55.80	0	0.00	55.80	2	4,400	0.05%
2018/08/08	5	56.76	0.2	56.10	56.10	4.8	4,412	0.11%
2018/08/07	7.1	55.81	11	56.33	56.80	-3.9	4,431	-0.09%
2018/08/06	25.1	56.00	14	55.39	55.90	11.1	4,424	0.25%
2018/08/03	10	58.29	3	58.87	58.10	7	4,340	0.16%
2018/08/02	5	59.02	1	58.90	59.30	4	4,326	0.09%
2018/08/01	12	60.80	19	61.13	60.50	-7	4,312	-0.16%
2018/07/31	2	58.80	3	59.40	58.80	-1	4,236	-0.02%
2018/07/30	13	58.75	2	58.50	59.00	11	4,242	0.26%
2018/07/27	5	60.74	7	60.89	61.00	-2	4,222	-0.05%
2018/07/26	10	61.30	10	60.50	60.50	0	4,186	0.00%
2018/07/25	5	60.36	14	59.99	60.40	-9	4,168	-0.22%
2018/07/24	4	59.10	3	58.90	59.00	1	4,135	0.02%
2018/07/23	2	57.90	4	57.75	57.70	-2	4,131	-0.05%
2018/07/20	8	60.80	13	61.33	59.40	-5	4,119	-0.12%
2018/07/19	2	59.80	0	0.00	59.70	2	4,047	0.05%
2018/07/18	10	59.54	9	59.14	58.80	1	4,044	0.02%
2018/07/17	8	58.81	8	59.68	60.20	0	4,011	0.00%
2018/07/16	7	59.81	17	60.36	60.60	-10	3,970	-0.25%
2018/07/13	8	58.19	6	57.65	57.40	2	3,883	0.05%
2018/07/12	0	0.00	1	58.20	57.60	-1	3,883	-0.03%
2018/07/11	5	56.60	8	57.64	57.50	-3	3,889	-0.08%
2018/07/10	35	59.45	15	60.44	58.10	20	3,883	0.51%
2018/07/09	15	61.86	23	61.80	62.50	-8	3,722	-0.21%
2018/07/06	13	57.77	17	59.14	59.70	-4	3,612	-0.11%
2018/07/05	16	61.84	12	61.43	58.50	4	3,522	0.11%
2018/07/04	1	60.30	0	0.00	61.00	1	3,500	0.03%
2018/07/03	4	62.68	6	62.55	62.00	-2	3,453	-0.06%
2018/07/02	6	59.45	16	58.84	60.10	-10	3,322	-0.30%
2018/06/29	4	54.80	4	56.30	56.20	0	3,241	0.00%
2018/06/28	2	54.10	4	54.58	53.50	-2	3,214	-0.06%
2018/06/27	3	56.00	4	55.55	54.70	-1	3,215	-0.03%
2018/06/26	6	55.70	1	55.30	55.50	5	3,211	0.16%
2018/06/25	8	58.31	4	58.20	57.10	4	3,182	0.13%
2018/06/22	4	57.68	7	58.99	57.80	-3	3,215	-0.09%
2018/06/21	1	57.40	2	57.25	57.10	-1	3,260	-0.03%
2018/06/20	18	56.22	16	56.06	55.70	2	3,312	0.06%
2018/06/19	14	60.37	10	59.20	58.30	4	3,287	0.12%
2018/06/15	72	64.09	78	62.66	62.00	-6	3,212	-0.19%
2018/06/14	10	61.66	7	61.04	60.00	3	3,003	0.10%
2018/06/13	20	63.22	14	63.04	61.00	6	2,993	0.20%
2018/06/12	38	64.24	32	64.88	65.60	6	2,818	0.21%
2018/06/11	11	60.03	7	60.81	59.70	4	2,490	0.16%
2018/06/08	11	60.08	23	60.23	60.10	-12	2,416	-0.50%
2018/06/07	8	58.21	1	58.80	57.50	7	2,325	0.30%
2018/06/06	5	59.16	9	58.77	60.00	-4	2,295	-0.17%
2018/06/05	5	57.34	26	56.73	58.00	-21	2,282	-0.92%
2018/06/04	33	57.22	36	57.33	57.20	-3	2,244	-0.13%
2018/05/31	3	55.70	3	55.27	53.80	0	2,139	0.00%
2018/05/30	2	54.20	2	53.70	53.70	0	2,091	0.00%
2018/05/29	8	54.68	6	55.17	53.50	2	2,061	0.10%
2018/05/28	2	51.25	2	51.80	52.60	0	1,989	0.00%
2018/05/25	15	49.13	0	0.00	47.90	15	1,954	0.77%
2018/05/24	5	47.65	1	49.25	48.90	4	1,964	0.20%
2018/05/23	2	47.05	2	46.20	48.10	0	1,974	0.00%
2018/05/22	5	46.34	1	45.20	46.20	4	1,981	0.20%
2018/05/18	2	46.85	0	0.00	47.10	2	2,027	0.10%
2018/05/17	1	47.15	0	0.00	47.10	1	2,074	0.05%
2018/05/11	0	0.00	7	50.30	49.55	-7	2,212	-0.32%
2018/05/10	0	0.00	5	50.36	49.85	-5	2,235	-0.22%
2018/05/07	13	52.37	13	52.28	52.00	0	2,304	0.00%
2018/05/02	1	51.40	2	51.00	50.20	-1	2,325	-0.04%
2018/04/30	0	0.00	4	49.80	49.50	-4	2,329	-0.17%
2018/04/26	1	49.70	1	50.40	49.60	0	2,355	0.00%
2018/04/25	5	51.50	0	0.00	51.50	5	2,394	0.21%
2018/04/23	0	0.00	5	52.90	52.90	-5	2,495	-0.20%
2018/04/20	6	53.97	8	53.94	53.90	-2	2,613	-0.08%
2018/04/18	1	52.10	4	53.15	53.50	-3	2,806	-0.11%
2018/04/17	14	54.71	10	54.05	54.10	4	3,006	0.13%
2018/04/16	16	54.96	10	54.60	54.50	6	3,060	0.20%
2018/04/13	2	53.80	4	54.63	54.50	-2	3,109	-0.06%
2018/04/12	6	53.43	4	52.60	52.60	2	3,276	0.06%
2018/04/11	2	54.20	3	53.67	54.10	-1	3,300	-0.03%
2018/04/10	5	54.98	11	53.84	54.30	-6	3,365	-0.18%
2018/04/09	0	0.00	9	51.82	51.80	-9	3,391	-0.27%
2018/04/03	1	52.40	0	0.00	52.90	1	3,558	0.03%
2018/03/31	2	56.40	0	0.00	56.30	2	3,695	0.05%
2018/03/30	4	55.80	4	55.68	56.50	0	3,709	0.00%
2018/03/28	2	57.80	0	0.00	57.60	2	3,771	0.05%
2018/03/27	3	60.13	1	60.80	58.60	2	3,793	0.05%
2018/03/26	11	57.85	7	59.73	59.90	4	3,763	0.11%
2018/03/23	5	54.50	0	0.00	55.00	5	3,714	0.13%
2018/03/22	4	60.20	0	0.00	59.10	4	3,717	0.11%
2018/03/21	2	60.60	10	60.82	61.30	-8	3,857	-0.21%
2018/03/20	3	58.70	0	0.00	59.00	3	3,826	0.08%
2018/03/19	1	60.00	0	0.00	59.10	1	3,854	0.03%
2018/03/16	10	59.04	11	59.52	59.00	-1	3,845	-0.03%
2018/03/15	1	56.90	1	57.20	57.70	0	3,793	0.00%
2018/03/14	2	57.25	1	56.10	56.30	1	3,790	0.03%
2018/03/13	6	55.97	3	56.87	57.00	3	3,762	0.08%
2018/03/12	1	53.80	0	0.00	54.30	1	3,751	0.03%
2018/03/09	1	54.40	1	55.00	54.50	0	3,772	0.00%
2018/03/08	0	0.00	15	50.04	51.20	-15	3,753	-0.40%
2018/03/02	0	0.00	1	50.80	50.90	-1	4,448	-0.02%
2018/02/26	2	50.60	0	0.00	50.70	2	5,030	0.04%
2018/02/23	0	0.00	1	51.60	51.60	-1	5,059	-0.02%
2018/02/22	0	0.00	1	51.50	50.80	-1	5,090	-0.02%
2018/02/21	2	50.15	1	50.80	49.90	1	5,130	0.02%
2018/02/12	15	47.38	2	48.95	48.70	13	5,353	0.24%
2018/02/09	3	42.05	19	41.44	46.25	-16	5,350	-0.30%
2018/02/08	2	43.83	3	45.27	44.00	-1	5,362	-0.02%
2018/02/07	2	48.30	1	45.90	45.90	1	5,411	0.02%
2018/02/06	7	49.27	6	49.99	48.70	1	5,454	0.02%
2018/02/02	11	54.00	1	55.10	55.10	10	5,529	0.18%
2018/02/01	9	54.62	2	55.00	53.50	7	5,676	0.12%
2018/01/31	4	54.98	14	54.69	54.60	-10	5,770	-0.17%
2018/01/30	3	58.77	4	57.75	57.20	-1	5,931	-0.02%
2018/01/29	2	58.05	0	0.00	57.80	2	6,144	0.03%
2018/01/26	1	58.40	0	0.00	58.50	1	6,139	0.02%
2018/01/25	1	58.80	2	59.80	58.60	-1	6,142	-0.02%
2018/01/24	3	59.00	0	0.00	58.80	3	6,154	0.05%
2018/01/23	3	59.70	0	0.00	59.00	3	6,175	0.05%
2018/01/22	5	59.98	4.2	59.33	60.10	0.9	6,189	0.01%
2018/01/19	2	59.80	7	59.64	59.30	-5	6,232	-0.08%
2018/01/18	8	59.45	10	59.24	58.30	-2	6,180	-0.03%
2018/01/17	11	59.70	4	59.68	58.90	7	6,170	0.11%
2018/01/16	2	61.10	3	61.90	61.10	-1	6,111	-0.02%
2018/01/15	13	57.68	9	57.68	57.40	4	5,997	0.07%
2018/01/12	13	57.84	8	58.21	58.70	5	5,962	0.08%
2018/01/11	8.2	61.59	4	61.15	59.30	4.2	5,824	0.07%
2018/01/10	1	62.60	2	64.85	65.80	-1	5,634	-0.02%
2018/01/09	0	0.00	24	64.63	64.80	-24	5,582	-0.43%
2018/01/08	15	67.13	39	66.92	66.00	-24	5,555	-0.43%
2018/01/05	6	63.53	3	63.30	63.80	3	5,458	0.05%
2018/01/04	19	64.32	1	64.20	64.00	18	5,508	0.33%
2018/01/03	15	65.37	10	65.95	66.00	5	5,491	0.09%
2018/01/02	9	63.36	5	62.84	66.00	4	5,441	0.07%