宣德 (5457)-新光-新竹券商分點個股進出

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
55.6
漲跌
▼0.3
漲幅
-0.54%
成交量
573張
產業
上櫃電子零組件類股
420人加入追蹤

立即追蹤
本地時間:13:30(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

宣德 (5457)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	10	55.64	0	0.00	55.90	10	2,073	0.48%
2024/04/19	17	57.09	0	0.00	56.80	17	2,062	0.82%
2024/04/11	1	60.40	0	0.00	60.00	1	2,037	0.05%
2024/04/10	0	0.00	31	61.37	61.20	-31	2,049	-1.51%
2024/04/09	0	0.00	0	60.50	60.90	0	2,046	0.00%
2024/04/08	0	63.20	0	0.00	62.50	0	2,023	0.00%
2024/04/03	24	58.59	2	57.90	58.00	22	1,997	1.10%
2024/04/02	0.2	60.80	20	59.50	59.70	-19.8	1,991	-1.00%
2024/03/21	13	64.43	1	64.20	63.90	12	2,233	0.54%
2024/03/20	11	63.25	4	63.70	62.80	7	2,244	0.31%
2024/03/19	2	62.70	0	0.00	63.00	2	2,280	0.09%
2024/03/18	2	61.10	0	0.00	62.20	2	2,270	0.09%
2024/03/15	6	59.42	0	0.00	59.10	6	2,241	0.27%
2024/03/14	2	60.80	2	60.60	60.60	0	2,229	0.00%
2024/03/13	0.5	61.70	0	0.00	61.70	0.5	2,230	0.02%
2024/03/08	1	67.80	4.2	65.35	64.30	-3.2	2,159	-0.15%
2024/03/07	0.1	68.00	1	67.70	67.80	-0.9	2,114	-0.04%
2024/03/05	0	0.00	294	67.25	68.90	-294	2,065	-14.24%	大賣/鉅額交易
2024/03/04	4	69.50	62	69.36	69.10	-58	2,029	-2.86%
2024/03/01	1	68.80	78	68.59	70.00	-77	1,964	-3.92%
2024/02/29	3	68.03	8	66.83	67.60	-5	1,879	-0.27%
2024/02/27	7	68.09	40	67.54	67.80	-33	1,869	-1.76%
2024/02/26	1.5	68.33	0	0.00	67.40	1.5	1,824	0.08%
2024/02/23	62	67.89	1	67.00	67.20	61	1,764	3.46%
2024/02/21	104	65.34	8	66.51	67.00	96	1,679	5.72%	大買/
2024/02/20	0	0.00	5	64.92	65.30	-5	1,578	-0.32%
2024/02/19	14.2	64.41	19	63.84	63.50	-4.8	1,524	-0.31%
2024/02/15	3	60.17	35	61.00	60.50	-32	1,390	-2.30%
2024/02/05	2	56.95	1	56.80	56.80	1	1,347	0.07%
2024/02/02	3	59.13	0	0.00	58.90	3	1,313	0.23%
2024/02/01	0	0.00	2	58.45	58.80	-2	1,305	-0.15%
2024/01/31	0	0.00	1	60.10	58.80	-1	1,300	-0.08%
2024/01/30	14	60.13	32	60.30	60.30	-18	1,290	-1.39%
2024/01/29	13	60.26	44	60.37	61.00	-31	1,277	-2.43%
2024/01/26	20	59.22	7	59.13	59.30	13	1,233	1.05%
2024/01/25	6	58.40	0	0.00	58.10	6	1,212	0.49%
2024/01/24	4	59.95	4	59.80	59.80	0	1,188	0.00%
2024/01/23	1	59.10	0	0.00	59.10	1	1,146	0.09%
2024/01/22	0	0.00	0.2	57.60	58.10	-0.2	1,128	-0.02%
2024/01/19	2	57.40	6	57.35	57.30	-4	1,121	-0.36%
2024/01/18	5	57.80	0	0.00	57.80	5	1,116	0.45%
2024/01/16	2	58.55	10	57.15	58.80	-8	1,089	-0.73%
2024/01/09	4	56.30	0	0.00	55.60	4	1,087	0.37%
2024/01/04	0	0.00	35	55.40	55.30	-35	1,096	-3.19%
2023/12/29	0	0.00	1	59.30	58.30	-1	1,064	-0.09%
2023/12/27	0	0.00	4	58.23	57.80	-4	1,029	-0.39%
2023/12/22	8	56.38	4	56.55	57.00	4	997	0.40%
2023/12/21	8	57.26	4	58.30	57.00	4	977	0.41%
2023/12/20	35	59.19	3	59.13	59.10	32	953	3.36%
2023/12/19	7	58.76	30	59.12	58.10	-23	888	-2.59%
2023/12/18	12	58.13	31.1	59.43	59.30	-19.1	844	-2.26%
2023/12/15	0	56.80	0	0.00	57.10	0	786	0.00%
2023/12/14	5	57.80	1	55.80	57.50	4	769	0.52%
2023/12/13	0	0.00	4	55.18	55.50	-4	721	-0.55%
2023/12/08	0	0.00	3	54.20	55.00	-3	747	-0.40%
2023/12/06	0	0.00	53	54.00	53.80	-53	803	-6.60%
2023/12/05	0.1	54.70	0	0.00	54.50	0.1	823	0.01%
2023/12/04	1	54.60	0	0.00	55.30	1	911	0.11%
2023/12/01	1	55.10	0	0.00	55.20	1	946	0.11%
2023/11/29	0	0.00	3	55.47	54.90	-3	1,300	-0.23%
2023/11/27	0	0.00	1	54.70	54.00	-1	1,321	-0.08%
2023/11/24	1	54.70	26	54.77	54.70	-25	1,357	-1.84%
2023/11/21	0	0.00	2	54.45	53.80	-2	1,417	-0.14%
2023/11/20	4	54.25	0	0.00	54.30	4	1,426	0.28%
2023/11/17	1	54.40	1	54.60	54.30	0	1,427	0.00%
2023/11/15	2	53.80	0.3	53.34	54.30	1.8	1,410	0.12%
2023/11/14	0.1	50.40	0	0.00	51.30	0.1	1,383	0.00%
2023/11/13	0	0.00	3.2	50.22	50.60	-3.2	1,380	-0.23%
2023/11/10	0	0.00	0.1	53.00	53.30	-0.1	1,363	-0.01%
2023/11/08	0	0.00	26	53.17	53.20	-26	1,382	-1.88%
2023/11/07	0.1	53.00	0	0.00	53.40	0.1	1,390	0.00%
2023/10/26	0	0.00	3	50.73	51.10	-3	1,454	-0.21%
2023/10/19	0	0.00	3	50.40	49.35	-3	1,593	-0.19%
2023/10/18	0	0.00	2	50.40	50.30	-2	1,603	-0.12%
2023/10/12	12	51.50	19	51.75	52.00	-7	1,851	-0.38%
2023/10/11	0.1	53.00	0	0.00	52.70	0.1	1,944	0.00%
2023/10/03	0.1	53.90	1	53.80	53.60	-1	2,429	-0.04%
2023/09/28	0.1	52.90	0	0.00	52.70	0.1	2,530	0.00%
2023/09/27	0	0.00	0	53.00	52.90	0	2,562	0.00%
2023/09/26	1	53.21	1	53.70	53.00	0	2,565	0.00%
2023/09/25	0	0.00	2	54.30	54.40	-2	2,561	-0.08%
2023/09/22	2	53.40	3	53.00	53.60	-1	2,555	-0.04%
2023/09/21	2	53.60	2	54.20	53.80	0	2,543	0.00%
2023/09/20	1	54.50	10	55.70	54.60	-9	2,533	-0.36%
2023/09/18	0	0.00	4	55.58	55.60	-4	2,522	-0.16%
2023/09/15	2	54.90	2	55.30	55.30	0	2,510	0.00%
2023/09/14	1	56.00	4	56.15	56.10	-3	2,492	-0.12%
2023/09/12	0	0.00	3	55.33	55.80	-3	2,478	-0.12%
2023/09/11	13	54.75	17	55.91	55.30	-4	2,488	-0.16%
2023/09/08	3	58.17	1	58.00	58.50	2	2,420	0.08%
2023/09/07	8	59.33	13	59.33	58.50	-5	2,400	-0.21%
2023/09/06	4	59.53	7	59.78	59.60	-3	2,313	-0.13%
2023/09/05	106.5	60.95	95	60.68	60.60	11.5	2,270	0.50%	大買/
2023/09/04	39.3	59.71	35	59.67	61.00	4.3	2,122	0.20%
2023/09/01	2	55.70	1.1	56.18	56.00	0.9	1,910	0.05%
2023/08/31	1	56.30	6	55.90	55.90	-5	1,903	-0.26%
2023/08/30	7	55.39	8.1	55.21	55.40	-1.1	1,906	-0.06%
2023/08/29	16.1	55.02	25	54.63	55.00	-8.9	1,868	-0.47%
2023/08/18	14	52.14	0	0.00	52.20	14	1,772	0.79%
2023/08/14	0.1	50.40	5	51.52	50.30	-4.9	1,748	-0.28%
2023/08/11	6	51.35	32	52.50	52.30	-26	1,733	-1.50%
2023/08/08	0	0.00	1	52.30	52.60	-1	1,710	-0.06%
2023/08/07	1	52.00	0	0.00	52.30	1	1,735	0.06%
2023/08/02	0	0.00	2	52.45	51.50	-2	1,726	-0.12%
2023/08/01	5	52.02	2	52.30	52.80	3	1,713	0.18%
2023/07/31	0	0.00	1	51.70	52.30	-1	1,706	-0.06%
2023/07/27	3.4	51.39	1	51.40	51.20	2.4	1,681	0.15%
2023/07/26	21	50.59	1	50.60	50.50	20	1,674	1.19%
2023/07/25	2	51.20	2	50.70	51.20	0	1,660	0.00%
2023/07/24	122	51.50	1	51.70	52.10	121	1,621	7.46%	大買/鉅額交易
2023/07/20	2	57.10	0	0.00	56.80	2	1,560	0.13%
2023/07/19	2	57.00	3	56.87	57.00	-1	1,539	-0.06%
2023/07/18	0.1	57.37	13	57.08	56.50	-12.9	1,506	-0.86%
2023/07/17	291	55.58	17	57.11	56.50	274	1,460	18.77%	大買/鉅額交易
2023/07/14	13	60.45	5	60.60	60.80	8	1,310	0.61%
2023/07/13	25	63.06	26	62.98	62.00	-1	1,208	-0.08%
2023/07/12	39	63.44	70	63.74	64.00	-31	1,078	-2.87%
2023/07/11	17	59.21	19	56.73	59.10	-2	859	-0.23%
2023/07/10	19	55.03	0	0.00	55.30	19	769	2.47%
2023/07/07	2	56.05	2	56.90	56.40	0	754	0.00%
2023/07/06	3	56.27	0	0.00	57.20	3	726	0.41%
2023/07/05	2	55.45	0	0.00	55.20	2	678	0.29%
2023/06/30	0	0.00	1	52.20	52.40	-1	652	-0.15%
2023/06/27	8	51.84	1	52.50	51.90	7	671	1.04%
2023/06/21	0	0.00	3	53.80	53.60	-3	698	-0.43%
2023/06/19	1	54.50	0	0.00	54.30	1	806	0.12%
2023/06/16	1	53.70	3	53.60	53.70	-2	811	-0.25%
2023/06/15	1	54.80	0	0.00	54.10	1	817	0.12%
2023/06/09	15	51.74	2	51.50	51.70	13	811	1.60%
2023/06/08	13	51.57	0	0.00	51.40	13	817	1.59%
2023/06/07	1	51.70	0	0.00	52.10	1	828	0.12%
2023/06/06	18	51.86	0	0.00	52.00	18	839	2.14%
2023/06/01	6	50.40	0	0.00	50.60	6	826	0.73%
2023/05/31	30	51.25	0	0.00	50.80	30	864	3.47%
2023/05/29	3	50.32	0	0.00	50.90	3	957	0.31%
2023/05/26	28	49.99	0	0.00	49.65	28	1,162	2.41%
2023/05/25	13	50.48	0	0.00	50.70	13	1,220	1.07%
2023/05/24	12	50.25	1	50.30	50.60	11	1,225	0.90%
2023/05/23	2	51.10	0	0.00	51.10	2	1,237	0.16%
2023/05/22	6	50.37	0	0.00	51.00	6	1,242	0.48%
2023/05/19	7	50.40	0	0.00	50.40	7	1,251	0.56%
2023/05/18	16	50.25	0	0.00	50.40	16	1,253	1.28%
2023/05/17	28	50.76	0	0.00	50.50	28	1,254	2.23%
2023/05/16	19	50.42	0	0.00	50.40	19	1,254	1.51%
2023/05/15	7	48.79	0	0.00	48.80	7	1,252	0.56%
2023/05/12	17	49.03	0	0.00	49.45	17	1,255	1.35%
2023/05/11	104	49.57	0	0.00	48.95	104	1,251	8.31%	大買/鉅額交易
2023/05/10	17	52.18	3	52.20	52.20	14	1,223	1.14%
2023/05/09	15	51.87	0	0.00	52.00	15	1,225	1.22%
2023/05/08	6	52.97	0	0.00	52.80	6	1,225	0.49%
2023/04/28	9	52.72	0	0.00	53.10	9	1,259	0.71%
2023/04/27	3	52.17	0	0.00	52.30	3	1,259	0.24%
2023/04/26	66	52.11	0	0.00	52.00	66	1,256	5.25%
2023/04/25	21	53.50	0	0.00	54.10	21	1,228	1.71%
2023/04/21	41	54.23	0	0.00	53.90	41	1,211	3.39%
2023/04/20	20	55.00	0	0.00	55.30	20	1,200	1.67%
2023/04/19	28	56.62	0	0.00	56.40	28	1,194	2.34%
2023/04/18	24	57.90	0	0.00	57.70	24	1,189	2.02%
2023/04/17	1	58.90	1	59.00	59.00	0	1,188	0.00%
2023/04/14	21	58.38	2	58.90	58.20	19	1,191	1.59%
2023/04/13	4	58.65	0	0.00	58.50	4	1,186	0.34%
2023/04/12	19	57.49	0	0.00	58.10	19	1,173	1.62%
2023/04/11	5	57.80	0	0.00	57.90	5	1,168	0.43%
2023/04/07	15	56.90	1	57.00	57.10	14	1,168	1.20%
2023/04/06	13	57.03	5	56.84	57.00	8	1,163	0.69%
2023/03/31	9	56.64	1	56.40	56.70	8	1,162	0.69%
2023/03/30	4	56.00	0	0.00	56.00	4	1,159	0.35%
2023/03/29	3	55.30	0	0.00	55.10	3	1,170	0.26%
2023/03/28	25	55.40	1	55.90	55.40	24	1,174	2.04%
2023/03/27	19	56.52	8	56.23	56.40	11	1,163	0.95%
2023/03/24	67	57.67	1	58.10	57.60	66	1,164	5.67%
2023/03/23	9	57.51	3	58.00	57.60	6	1,140	0.53%
2023/03/22	8	55.66	2	55.65	55.50	6	1,039	0.58%
2023/03/21	13	55.45	5	56.40	55.20	8	1,034	0.77%
2023/03/20	2	56.30	0	0.00	56.40	2	1,037	0.19%
2023/03/17	16	54.61	0	0.00	54.70	16	1,028	1.56%
2023/03/15	18	55.77	1.5	55.87	55.70	16.5	1,038	1.59%
2023/03/14	0	0.00	2	55.05	55.10	-2	1,044	-0.19%
2023/03/13	10	54.10	0	0.00	54.60	10	1,038	0.96%
2023/03/10	40	54.28	0	0.00	54.10	40	1,045	3.83%
2023/03/09	62	56.40	3	57.37	55.70	59	1,057	5.58%
2023/03/08	18	57.15	0	0.00	57.10	18	1,052	1.71%
2023/03/06	1	57.60	23	56.81	56.80	-22	1,054	-2.09%
2023/03/03	2	56.35	2	56.35	56.90	0	1,043	0.00%
2023/03/02	5	55.20	3	55.13	55.60	2	1,013	0.20%
2023/03/01	33	53.63	3	54.27	53.10	30	970	3.09%
2023/02/24	41	59.43	17	59.59	55.20	24	931	2.58%
2023/02/23	6	53.50	1	56.30	58.50	5	744	0.67%
2023/02/22	13	53.37	0	0.00	53.20	13	719	1.81%
2023/02/21	22	53.90	3	54.00	54.10	19	748	2.54%
2023/02/20	3	53.30	0	0.00	53.30	3	751	0.40%
2023/02/15	1	52.10	0	0.00	51.90	1	862	0.12%
2023/02/14	1	52.50	0	0.00	52.50	1	891	0.11%
2023/02/08	2	52.75	0	0.00	53.00	2	1,094	0.18%
2023/02/03	2	53.00	0	0.00	52.90	2	1,173	0.17%
2023/01/30	1	50.90	1	51.50	51.50	0	1,341	0.00%
2023/01/16	6	49.72	0	0.00	49.60	6	1,371	0.44%
2023/01/12	2	51.10	2	51.15	50.50	0	1,380	0.00%
2023/01/09	5	52.00	0	0.00	51.70	5	1,384	0.36%
2023/01/03	0	0.00	1	48.60	49.00	-1	1,421	-0.07%
2022/12/30	1	48.40	2	49.15	48.30	-1	1,419	-0.07%
2022/12/29	2	48.65	1	49.00	48.90	1	1,427	0.07%
2022/12/28	1	48.40	0	0.00	48.00	1	1,456	0.07%
2022/12/21	7	50.50	7	50.20	49.65	0	1,497	0.00%
2022/12/12	10	53.80	11	52.21	52.50	-1	1,703	-0.06%
2022/12/08	0	0.00	1	55.50	55.90	-1	1,946	-0.05%
2022/12/07	0	0.00	1	56.00	55.20	-1	2,051	-0.05%
2022/12/02	1	58.50	0	0.00	58.60	1	2,051	0.05%
2022/12/01	1	58.70	0	0.00	58.90	1	2,038	0.05%
2022/11/24	0	0.00	1	56.90	57.40	-1	2,017	-0.05%
2022/11/23	0	0.00	3	57.00	57.00	-3	2,017	-0.15%
2022/11/22	0	0.00	1	56.30	56.50	-1	2,018	-0.05%
2022/11/21	2	58.60	0	0.00	58.00	2	2,017	0.10%
2022/11/18	1	57.80	0	0.00	58.00	1	2,004	0.05%
2022/11/17	0	0.00	1	56.80	57.80	-1	1,968	-0.05%
2022/11/15	1	55.20	2	55.70	55.20	-1	1,928	-0.05%
2022/11/11	0	0.00	4	55.90	56.60	-4	1,884	-0.21%
2022/11/10	4	55.25	0	0.00	54.70	4	1,851	0.22%
2022/11/09	3	55.80	3	57.40	56.00	0	1,872	0.00%
2022/11/07	0	0.00	1	53.70	53.30	-1	1,805	-0.06%
2022/11/04	2	53.55	1	53.50	53.50	1	1,790	0.06%
2022/11/03	2	52.20	4	52.55	52.50	-2	1,722	-0.12%
2022/11/02	6	52.02	12	52.22	51.30	-6	1,715	-0.35%
2022/11/01	2	49.75	16	49.23	50.40	-14	1,672	-0.84%
2022/10/31	35	51.67	13	51.98	50.20	22	1,651	1.33%
2022/10/28	5	51.94	2	52.20	51.50	3	1,597	0.19%
2022/10/27	1	48.15	0	0.00	49.90	1	1,526	0.07%
2022/10/25	0	0.00	7	47.55	47.35	-7	1,460	-0.48%
2022/10/17	1	44.35	0	0.00	46.35	1	1,402	0.07%
2022/10/13	0	0.00	5	47.07	44.15	-5	1,395	-0.36%
2022/10/06	2	53.20	2	51.80	51.50	0	1,334	0.00%
2022/10/05	50	53.90	51	52.62	51.60	-1	1,324	-0.08%
2022/10/03	2	50.00	2	48.85	49.60	0	1,288	0.00%
2022/09/29	2	49.53	1	49.95	49.55	1	1,283	0.08%
2022/09/28	2	49.40	3	49.85	49.25	-1	1,275	-0.08%
2022/09/27	4	53.08	1	53.40	54.50	3	1,240	0.24%
2022/09/26	0	0.00	5	55.10	53.70	-5	1,232	-0.41%
2022/09/23	0	0.00	9	57.50	58.00	-9	1,214	-0.74%
2022/09/22	10	59.86	7	58.69	59.80	3	1,194	0.25%
2022/09/21	8	60.64	0	0.00	59.80	8	1,181	0.68%
2022/09/20	7	62.30	6	62.73	62.00	1	1,125	0.09%
2022/09/19	6	61.78	4	61.25	60.60	2	1,074	0.19%
2022/09/16	5	64.84	3	64.10	64.10	2	1,011	0.20%
2022/09/15	25	64.62	16.5	65.24	65.80	8.5	942	0.90%
2022/09/14	3	61.63	3.5	61.94	62.20	-0.5	767	-0.06%
2022/09/12	14	55.01	15	54.43	54.40	-1	655	-0.15%
2022/09/08	1	54.20	0	0.00	54.30	1	656	0.15%
2022/09/02	0	0.00	1	57.00	57.50	-1	693	-0.14%
2022/09/01	21	57.87	21	56.60	56.60	0	702	0.00%
2022/08/26	2	61.10	0	0.00	60.20	2	795	0.25%
2022/08/25	0	0.00	1	61.20	60.20	-1	800	-0.12%
2022/08/22	0	0.00	2	60.80	60.30	-2	928	-0.22%
2022/08/19	0	0.00	5	60.60	60.90	-5	932	-0.54%
2022/08/18	10	59.65	10	60.50	59.80	0	923	0.00%
2022/08/17	5	60.00	0	0.00	59.20	5	899	0.56%
2022/08/16	3	59.90	7	60.59	60.10	-4	881	-0.45%
2022/08/15	4	59.50	0	0.00	59.50	4	829	0.48%
2022/08/12	1	56.80	1	57.40	57.90	0	815	0.00%
2022/08/11	1	57.90	2	57.30	57.50	-1	807	-0.12%
2022/08/10	1	55.30	3	55.50	54.80	-2	785	-0.25%
2022/08/09	6	54.05	1	53.80	54.70	5	777	0.64%
2022/08/04	1	49.40	0	0.00	49.25	1	769	0.13%
2022/08/01	1	53.60	0	0.00	52.80	1	766	0.13%
2022/07/22	0	0.00	3	54.80	54.80	-3	769	-0.39%
2022/07/21	1	54.90	0	0.00	54.90	1	782	0.13%
2022/07/15	2.1	52.16	2	52.05	52.10	0.1	823	0.01%
2022/07/14	3	50.48	2	51.00	51.60	1	823	0.12%
2022/07/07	3	47.73	3	47.77	49.40	0	822	0.00%
2022/07/06	9	49.02	9	49.16	48.60	0	827	0.00%
2022/06/30	0	0.00	4	53.30	53.10	-4	840	-0.48%
2022/06/28	0.1	56.00	0	0.00	55.60	0.1	842	0.01%
2022/06/24	2	55.60	2	55.30	54.70	0	884	0.00%
2022/06/23	8	55.73	10	55.66	54.60	-2	887	-0.23%
2022/06/22	2	56.90	1	57.30	56.40	1	882	0.11%
2022/06/15	2	58.65	2	58.50	58.50	0	881	0.00%
2022/06/10	0	0.00	30	62.07	62.00	-30	909	-3.30%
2022/06/09	2	63.50	0	0.00	63.30	2	907	0.22%
2022/06/08	88	64.47	65.1	65.85	64.90	23	922	2.49%
2022/06/07	0	0.00	4	61.20	61.50	-4	877	-0.46%
2022/06/06	6	62.17	0	0.00	61.60	6	904	0.66%
2022/06/02	0	0.00	1	61.50	61.10	-1	954	-0.10%
2022/06/01	0	0.00	8	61.15	63.30	-8	974	-0.82%
2022/05/31	9	61.50	1	61.80	61.80	8	963	0.83%
2022/05/30	2	59.40	0	0.00	60.40	2	912	0.22%
2022/05/24	0	0.00	0	53.70	53.40	0	933	0.00%
2022/05/11	0	0.00	30	52.60	53.10	-30	971	-3.09%
2022/05/10	0	0.00	70	51.37	52.20	-70	975	-7.18%
2022/04/26	1.1	54.01	0	0.00	53.70	1.1	999	0.11%
2022/04/22	0	58.50	0	0.00	57.00	0	989	0.00%
2022/04/21	0.1	55.50	3	56.80	56.80	-2.9	975	-0.30%
2022/04/19	0	0.00	6	55.20	55.10	-6	1,006	-0.60%
2022/04/15	2.1	55.41	0	0.00	55.30	2.1	1,039	0.20%
2022/04/14	0.2	55.90	0	0.00	56.20	0.2	1,080	0.02%
2022/04/12	9.3	54.19	3	54.00	53.70	6.3	1,129	0.56%
2022/04/11	1.5	54.87	1	54.70	54.60	0.5	1,164	0.04%
2022/04/08	1	56.40	0	0.00	56.50	1	1,211	0.08%
2022/03/31	1	58.90	0	0.00	58.70	1	1,341	0.07%
2022/03/30	1	62.10	1	61.80	59.90	0	1,356	0.00%
2022/03/29	1	59.30	0	0.00	58.50	1	1,384	0.07%
2022/03/21	1	59.00	0	0.00	58.70	1	1,405	0.07%
2022/03/09	1	57.20	0	0.00	57.20	1	1,317	0.08%
2022/03/08	1.1	56.78	0	0.00	56.20	1.1	1,318	0.08%
2022/03/07	1.1	61.18	2	59.00	59.90	-0.9	1,276	-0.07%
2022/03/04	0	0.00	3	65.07	64.80	-3	1,259	-0.24%
2022/03/03	1	67.70	0	0.00	67.50	1	1,237	0.08%
2022/03/02	0.1	66.00	6	66.15	67.00	-5.9	1,259	-0.47%
2022/03/01	0	0.00	1	67.80	67.20	-1	1,251	-0.08%
2022/02/25	0.1	68.00	0	0.00	67.00	0.1	1,251	0.01%
2022/02/24	0.1	69.00	0	0.00	67.90	0.1	1,266	0.01%
2022/02/18	1	72.20	0	0.00	72.70	1	1,270	0.08%
2022/02/17	0	0.00	1	74.30	72.90	-1	1,299	-0.08%
2022/02/16	1	73.90	0	0.00	73.90	1	1,342	0.07%
2022/02/09	0	0.00	4	73.30	74.70	-4	1,596	-0.25%
2022/01/26	0.2	72.00	0	0.00	72.00	0.2	1,685	0.01%
2022/01/24	2	71.95	2	73.40	75.00	0	1,826	0.00%
2022/01/20	1	75.90	0	0.00	76.00	1	1,847	0.05%
2022/01/19	1	75.60	0	0.00	76.70	1	1,861	0.05%
2022/01/17	0	0.00	1	75.10	75.90	-1	1,943	-0.05%
2022/01/14	1	74.30	0	0.00	75.00	1	1,989	0.05%
2022/01/12	0	0.00	4	77.03	76.70	-4	1,992	-0.20%
2022/01/11	0	0.00	3	77.40	76.80	-3	2,023	-0.15%
2022/01/07	4	79.73	4	79.60	80.60	0	2,018	0.00%
2022/01/06	9.1	81.60	5	80.90	80.60	4.1	2,017	0.20%
2022/01/05	9.2	81.38	18	82.39	81.90	-8.8	2,020	-0.44%
2022/01/04	12.1	84.79	10	84.44	83.60	2.1	2,043	0.10%
2022/01/03	10.1	83.76	5	83.56	84.80	5.1	2,046	0.25%
2021/12/30	3	82.90	0.1	82.50	82.40	2.9	2,054	0.14%
2021/12/29	2	82.75	3	83.63	82.50	-1	2,087	-0.05%
2021/12/28	5	82.94	8	83.04	83.00	-3	2,124	-0.14%
2021/12/27	17.1	82.15	18	82.03	82.60	-0.9	2,123	-0.04%
2021/12/24	2	79.00	1	79.80	79.00	1	2,128	0.05%
2021/12/23	3	80.93	8	80.86	80.60	-5	2,162	-0.23%
2021/12/22	6	77.73	3	77.90	78.20	3	2,250	0.13%
2021/12/21	0	0.00	10	74.70	75.60	-10	2,271	-0.44%
2021/12/20	1	75.30	0	0.00	75.00	1	2,343	0.04%
2021/12/17	1	75.30	0	0.00	75.10	1	2,435	0.04%
2021/12/16	6	76.80	0	0.00	76.70	6	2,448	0.25%
2021/12/09	5	77.34	5.1	76.87	77.30	-0.1	2,799	0.00%
2021/12/08	0	0.00	6	77.60	77.40	-6	2,961	-0.20%
2021/12/07	1.1	77.42	1	77.30	76.90	0.1	3,200	0.00%
2021/12/06	22	74.72	20	75.08	75.40	2	3,290	0.06%
2021/12/03	0	0.00	2	76.50	75.30	-2	3,304	-0.06%
2021/12/02	14	76.68	0	0.00	75.70	14	3,320	0.42%
2021/12/01	1	77.70	0	0.00	78.30	1	3,317	0.03%
2021/11/29	3	75.40	0	0.00	77.30	3	3,392	0.09%
2021/11/26	18	77.64	21	76.46	76.80	-3	3,447	-0.09%
2021/11/25	5	79.60	0	0.00	78.80	5	3,646	0.14%
2021/11/24	3	79.17	0	0.00	79.60	3	3,725	0.08%
2021/11/23	11	79.82	16	79.91	79.00	-5	3,718	-0.13%
2021/11/22	1	81.20	1	81.20	81.20	0	3,697	0.00%
2021/11/19	1	81.40	2	80.90	80.90	-1	3,710	-0.03%
2021/11/18	4	81.85	1	81.60	81.40	3	3,739	0.08%
2021/11/17	3	82.03	0	0.00	81.80	3	3,755	0.08%
2021/11/16	1	82.80	4	82.85	82.90	-3	3,745	-0.08%
2021/11/15	19	80.81	19	81.42	81.10	0	3,747	0.00%
2021/11/12	21	82.37	23	82.89	81.10	-2	3,712	-0.05%
2021/11/11	20	84.51	8	83.55	82.80	12	3,679	0.33%
2021/11/10	0	0.00	5	87.74	86.40	-5	3,629	-0.14%
2021/11/09	1	85.70	5	83.82	85.70	-4	3,553	-0.11%
2021/11/08	8	82.99	0	0.00	82.50	8	3,561	0.22%
2021/11/05	4	83.68	10	83.52	83.50	-6	3,559	-0.17%
2021/11/04	16	84.33	14	84.86	82.90	2	3,557	0.06%
2021/11/03	2	82.50	3	81.53	82.50	-1	3,501	-0.03%
2021/11/02	26	85.23	24	82.73	82.50	2	3,491	0.06%
2021/11/01	12	87.22	21	87.58	87.80	-9	3,451	-0.26%
2021/10/29	2	84.95	2	84.20	84.80	0	3,374	0.00%
2021/10/28	4	83.30	2	84.70	83.60	2	3,347	0.06%
2021/10/27	7	83.81	1	82.50	83.90	6	3,351	0.18%
2021/10/26	3	83.83	7	84.71	83.00	-4	3,348	-0.12%
2021/10/25	2	83.20	1	83.00	83.70	1	3,309	0.03%
2021/10/22	4	83.88	5	84.92	83.80	-1	3,351	-0.03%
2021/10/21	8	83.78	3	83.93	82.40	5	3,318	0.15%
2021/10/20	0	0.00	1	85.00	84.10	-1	3,315	-0.03%
2021/10/19	6	83.17	10	83.51	83.80	-4	3,326	-0.12%
2021/10/18	2	80.30	0	0.00	80.50	2	3,319	0.06%
2021/10/14	5	80.14	38	81.42	78.70	-33	3,369	-0.98%
2021/10/13	5	81.46	3	82.23	80.80	2	3,352	0.06%
2021/10/12	15	83.17	12.1	82.15	82.00	2.9	3,362	0.09%
2021/10/08	3	85.87	2	85.45	85.40	1	3,383	0.03%
2021/10/07	1	85.00	39	81.55	85.00	-38	3,395	-1.12%
2021/10/06	67	80.25	35	81.09	80.00	32	3,536	0.90%
2021/10/05	5	76.70	3	77.43	79.30	2	3,728	0.05%
2021/10/04	3	75.90	2	75.35	75.00	1	3,809	0.03%
2021/10/01	6.1	75.57	18	75.68	75.70	-11.9	3,815	-0.31%
2021/09/30	8	80.88	0	0.00	80.60	8	3,745	0.21%
2021/09/29	48	81.62	10	79.97	79.40	38	3,698	1.03%
2021/09/28	24	88.33	41	88.51	88.20	-17	3,562	-0.48%
2021/09/27	33	89.45	12	89.88	90.30	21	3,537	0.59%
2021/09/24	4	87.85	13.1	87.54	89.70	-9.1	3,498	-0.26%
2021/09/23	3	84.63	1	85.30	83.70	2	3,468	0.06%
2021/09/22	0	0.00	0.2	83.70	84.30	-0.2	3,547	-0.01%
2021/09/17	6	84.50	0	0.00	85.60	6	3,570	0.17%
2021/09/16	20	85.02	14	85.53	85.50	6	3,674	0.16%
2021/09/15	9	83.86	5	84.04	83.80	4	3,767	0.11%
2021/09/14	51	91.52	47	89.34	88.10	4	3,708	0.11%
2021/09/13	21	87.90	26	88.58	90.10	-5	3,535	-0.14%
2021/09/10	104	87.42	111	88.39	90.50	-7	3,359	-0.21%	大買/大賣/
2021/09/09	2	85.05	8	84.83	85.00	-6	3,112	-0.19%
2021/09/08	1	80.80	0	0.00	78.30	1	3,010	0.03%
2021/09/07	1	81.80	1	81.30	79.70	0	2,986	0.00%
2021/09/06	1	81.70	1	83.00	82.50	0	2,955	0.00%
2021/09/03	1	84.60	2	83.25	84.00	-1	2,930	-0.03%
2021/09/02	3	82.77	5	81.42	80.10	-2	2,869	-0.07%
2021/09/01	5	84.58	1	84.00	83.50	4	2,825	0.14%
2021/08/31	66	84.83	75	84.86	84.80	-9	2,760	-0.33%
2021/08/30	3	81.90	6	81.90	83.90	-3	2,545	-0.12%
2021/08/27	2	78.30	0	0.00	76.30	2	2,470	0.08%
2021/08/25	2	79.95	0	0.00	79.00	2	2,501	0.08%
2021/08/24	2	80.45	2	80.25	79.40	0	2,505	0.00%
2021/08/23	1	77.20	0	0.00	79.20	1	2,484	0.04%
2021/08/19	1	77.80	8	77.50	75.40	-7	2,485	-0.28%
2021/08/18	8	73.06	0	0.00	76.50	8	2,461	0.33%
2021/08/17	1	73.20	11	75.21	73.10	-10	2,486	-0.40%
2021/08/16	0	0.00	5	72.54	74.10	-5	2,534	-0.20%
2021/08/13	1	76.60	1	77.20	73.60	0	2,556	0.00%
2021/08/06	0	0.00	1	80.80	78.90	-1	2,644	-0.04%
2021/08/05	10	80.60	0	0.00	79.90	10	2,696	0.37%
2021/08/03	2	77.10	0	0.00	77.00	2	2,801	0.07%
2021/08/02	2	77.35	0	0.00	77.00	2	2,840	0.07%
2021/07/30	1	78.40	0	0.00	77.80	1	2,844	0.04%
2021/07/29	0	0.00	3	76.93	79.80	-3	2,858	-0.10%
2021/07/28	6	74.62	3	74.53	74.70	3	2,849	0.11%
2021/07/23	4	81.33	4	81.90	82.00	0	2,851	0.00%
2021/07/22	2	81.30	2	81.60	80.50	0	2,824	0.00%
2021/07/21	5	82.68	2	81.80	81.70	3	2,809	0.11%
2021/07/20	3	85.43	2	84.90	84.50	1	2,785	0.04%
2021/07/19	0	0.00	2	87.30	87.00	-2	2,785	-0.07%
2021/07/16	16	89.14	19	88.86	88.10	-3	2,793	-0.11%
2021/07/15	18	89.01	12.5	87.93	89.70	5.5	2,769	0.20%
2021/07/14	16	85.27	12	86.02	84.70	4	2,709	0.15%
2021/07/13	23	90.90	21.1	90.82	87.50	1.9	2,656	0.07%
2021/07/12	32.1	91.53	32	92.06	95.20	0.1	2,458	0.00%
2021/07/09	9	87.04	7	86.69	87.00	2	2,219	0.09%
2021/07/08	1	84.30	7	83.73	84.30	-6	2,096	-0.29%
2021/07/06	2	80.20	10	80.80	79.90	-8	2,107	-0.38%
2021/07/05	11	81.25	0.1	81.50	80.80	10.9	2,159	0.50%
2021/07/02	0	0.00	50	82.03	81.90	-50	2,166	-2.31%
2021/07/01	62.1	81.33	56.1	81.73	80.10	6	2,181	0.27%
2021/06/30	56	82.83	3	82.93	83.40	53	2,196	2.41%
2021/06/29	11	85.86	10	84.99	84.90	1	2,206	0.05%
2021/06/28	0.1	80.80	1	81.70	82.00	-0.9	2,273	-0.04%
2021/06/25	14	82.99	5	83.92	80.90	9	2,355	0.38%
2021/06/24	21	78.04	22	78.87	81.60	-1	2,293	-0.04%
2021/06/23	0	0.00	1	74.20	74.20	-1	2,151	-0.05%
2021/06/16	4	69.20	0	0.00	68.30	4	2,281	0.18%
2021/06/11	1	69.90	1	70.20	69.70	0	2,284	0.00%
2021/06/10	1	69.40	0	0.00	69.40	1	2,291	0.04%
2021/06/09	0	0.00	1	68.60	68.50	-1	2,304	-0.04%
2021/06/04	7	67.86	0	0.00	67.10	7	2,350	0.30%
2021/06/02	2	69.85	1	71.00	70.70	1	2,355	0.04%
2021/06/01	3	71.53	1	72.00	72.00	2	2,344	0.09%
2021/05/31	0	0.00	1	69.00	68.80	-1	2,335	-0.04%
2021/05/28	1	68.10	0	0.00	68.00	1	2,348	0.04%
2021/05/27	0	0.00	1	65.90	65.60	-1	2,379	-0.04%
2021/05/26	1	65.90	4	65.65	65.90	-3	2,392	-0.13%
2021/05/25	4	65.95	5	65.22	65.20	-1	2,395	-0.04%
2021/05/24	3	64.20	0	0.00	65.10	3	2,393	0.13%
2021/05/20	1	57.50	1	58.10	57.20	0	2,351	0.00%
2021/05/19	2	58.10	0	0.00	57.40	2	2,350	0.09%
2021/05/17	2	58.00	5	57.92	59.10	-3	2,290	-0.13%
2021/05/13	1	55.30	1	56.90	55.00	0	2,229	0.00%
2021/05/12	3	60.03	51.2	54.21	57.00	-48.2	2,182	-2.21%
2021/05/11	3	63.00	2	62.60	60.00	1	2,151	0.05%
2021/05/10	2	65.95	0	0.00	65.90	2	2,212	0.09%
2021/05/07	1	69.70	1	69.50	69.70	0	2,190	0.00%
2021/05/05	1	69.20	0	0.00	68.50	1	2,164	0.05%
2021/05/04	2	68.50	2	68.50	70.00	0	2,151	0.00%
2021/05/03	3	73.63	0	0.00	73.40	3	2,128	0.14%
2021/04/29	2	79.10	0	0.00	79.10	2	2,096	0.10%
2021/04/22	3	82.60	4	84.35	81.00	-1	2,322	-0.04%
2021/04/21	1	85.40	0	0.00	85.30	1	2,385	0.04%
2021/04/20	0	0.00	3	86.50	86.50	-3	2,392	-0.13%
2021/04/16	0	0.00	2	85.80	85.70	-2	2,410	-0.08%
2021/04/14	0	0.00	1	84.60	85.00	-1	2,443	-0.04%
2021/04/13	4	84.93	0	0.00	84.20	4	2,527	0.16%
2021/04/12	2	86.20	1	85.80	85.80	1	2,524	0.04%
2021/04/09	0	0.00	3	86.03	85.70	-3	2,500	-0.12%
2021/04/08	4	83.95	0	0.00	83.30	4	2,466	0.16%
2021/04/07	4	84.75	2	83.65	84.00	2	2,449	0.08%
2021/04/06	3	84.83	8.2	85.46	84.70	-5.2	2,436	-0.21%
2021/04/01	1	91.00	2	89.55	87.70	-1	2,423	-0.04%
2021/03/31	34	88.77	29	88.75	90.00	5	2,357	0.21%
2021/03/30	7	84.79	7	86.07	86.70	0	2,212	0.00%
2021/03/29	3	79.77	10	82.13	78.90	-7	2,113	-0.33%
2021/03/26	0	0.00	0.1	83.00	82.90	-0.1	2,105	0.00%
2021/03/25	2	82.40	2.7	82.25	82.00	-0.7	2,134	-0.03%
2021/03/24	7	83.31	0	0.00	84.00	7	2,140	0.33%
2021/03/23	5	83.76	2	83.75	83.80	3	2,137	0.14%
2021/03/22	12.1	87.21	8	86.50	87.20	4.1	2,086	0.20%
2021/03/19	2	92.50	1	92.70	91.80	1	2,042	0.05%
2021/03/17	4	96.18	1	96.30	95.30	3	2,114	0.14%
2021/03/16	4	96.05	2	95.50	95.50	2	2,140	0.09%
2021/03/15	1	96.30	1	96.50	96.70	0	2,186	0.00%
2021/03/12	3	97.40	3	97.23	96.70	0	2,207	0.00%
2021/03/11	0.1	93.30	0	0.00	93.30	0.1	2,201	0.00%
2021/03/08	5	95.34	4	94.88	93.60	1	2,551	0.04%
2021/03/05	4	93.83	4	94.15	96.00	0	2,550	0.00%
2021/03/04	10	94.80	0	0.00	93.30	10	2,606	0.38%
2021/03/03	0	0.00	1	96.70	96.00	-1	2,603	-0.04%
2021/03/02	2.2	97.91	2	98.40	97.40	0.2	2,585	0.01%
2021/02/25	2	94.60	3	95.00	94.50	-1	2,570	-0.04%
2021/02/24	12	94.98	2	95.65	93.80	10	2,569	0.39%
2021/02/23	6	92.85	0	0.00	96.50	6	2,547	0.24%
2021/02/18	0	0.00	0.2	87.90	89.00	-0.2	2,562	-0.01%
2021/02/17	0	0.00	3	88.57	87.70	-3	2,590	-0.12%
2021/02/05	5	86.52	0	0.00	86.60	5	2,610	0.19%
2021/02/03	1	83.40	1	83.70	84.80	0	2,798	0.00%
2021/02/02	10	81.89	6	83.23	84.80	4	2,828	0.14%
2021/02/01	9	79.98	1	84.30	78.30	8	2,814	0.28%
2021/01/29	4	90.30	1.4	88.15	87.00	2.6	2,789	0.09%
2021/01/28	2	91.60	2	91.00	91.60	0	2,878	0.00%
2021/01/25	0	0.00	1	93.00	93.00	-1	2,937	-0.03%
2021/01/22	1	93.60	2	94.20	93.70	-1	2,972	-0.03%
2021/01/21	2	94.10	1	94.30	94.90	1	3,005	0.03%
2021/01/20	1	93.50	4	93.40	91.50	-3	3,010	-0.10%
2021/01/19	2	98.15	0	0.00	95.10	2	2,984	0.07%
2021/01/18	13.1	98.08	13	97.98	97.90	0.1	2,973	0.00%
2021/01/15	20.3	106.47	13	105.27	102.00	7.3	2,977	0.25%
2021/01/14	4	103.50	36	102.07	104.00	-32	2,887	-1.11%
2021/01/12	1	99.70	0	0.00	97.30	1	2,846	0.04%
2021/01/11	1	101.00	0	0.00	101.00	1	2,918	0.03%
2021/01/08	0	0.00	1	100.00	99.90	-1	2,927	-0.03%
2021/01/07	2	101.25	1	99.70	100.50	1	2,977	0.03%
2021/01/06	7	100.41	4	100.20	102.00	3	3,022	0.10%
2021/01/05	0	0.00	2	95.40	96.00	-2	2,965	-0.07%
2021/01/04	1	96.00	0	0.00	96.20	1	3,077	0.03%
2020/12/31	2	94.05	2	93.65	93.70	0	3,144	0.00%
2020/12/30	1	91.90	1	92.60	92.60	0	3,201	0.00%
2020/12/29	6	91.55	0	0.00	91.80	6	3,333	0.18%
2020/12/28	1	92.60	2	95.00	92.50	-1	3,346	-0.03%
2020/12/25	21	91.81	1	92.80	92.50	20	3,342	0.60%
2020/12/23	3	93.50	0	0.00	92.60	3	3,379	0.09%
2020/12/22	11.1	93.40	12	94.12	91.60	-0.9	3,405	-0.03%
2020/12/18	3.1	99.81	0	0.00	99.70	3.1	3,371	0.09%
2020/12/17	11	97.87	13	97.45	98.70	-2	3,381	-0.06%
2020/12/16	2	96.50	0	0.00	96.50	2	3,434	0.06%
2020/12/15	3	97.07	0	0.00	96.50	3	3,524	0.09%
2020/12/14	3	98.10	2	96.00	98.00	1	3,567	0.03%
2020/12/11	17	100.62	2	99.05	98.00	15	3,630	0.41%
2020/12/10	21.1	102.10	1	101.00	103.00	20.1	3,614	0.56%
2020/12/09	1	101.00	1	100.50	102.00	0	3,648	0.00%
2020/12/08	6	104.75	3	104.33	103.50	3	3,639	0.08%
2020/12/07	7	104.29	3	104.83	104.50	4	3,659	0.11%
2020/12/04	0	0.00	23	111.67	106.50	-23	3,699	-0.62%
2020/12/03	11	113.32	5	112.20	111.00	6	3,713	0.16%
2020/12/02	10	113.85	12	113.71	117.00	-2	3,676	-0.05%
2020/12/01	1	107.00	15	108.10	106.50	-14	3,613	-0.39%
2020/11/30	9	108.89	4	109.00	106.50	5	3,755	0.13%
2020/11/27	1	105.50	0	0.00	105.00	1	3,862	0.03%
2020/11/26	0	0.00	1	106.50	104.00	-1	4,076	-0.02%
2020/11/25	0	0.00	1	107.50	105.00	-1	4,246	-0.02%
2020/11/24	6	106.08	0	0.00	105.50	6	4,429	0.14%
2020/11/23	1	106.00	1	105.50	105.00	0	4,722	0.00%
2020/11/18	1	108.00	2	106.25	108.00	-1	5,378	-0.02%
2020/11/17	22.5	105.80	4	106.00	105.00	18.5	5,584	0.33%
2020/11/16	20.2	106.45	20	107.50	106.50	0.2	5,886	0.00%
2020/11/13	0.3	107.95	0.1	108.00	107.00	0.2	6,408	0.00%
2020/11/12	3	108.17	3	107.50	110.00	0	6,671	0.00%
2020/11/11	8	108.13	14	109.18	108.50	-6	6,830	-0.09%
2020/11/10	12	104.21	8	105.38	101.50	4	6,766	0.06%
2020/11/09	11	104.18	10	104.60	105.50	1	6,831	0.01%
2020/11/06	5	102.70	7	103.79	104.00	-2	6,872	-0.03%
2020/11/05	15.1	101.52	15	99.77	100.00	0.1	6,930	0.00%
2020/11/04	13	92.09	5	92.90	96.10	8	6,988	0.11%
2020/11/03	3	92.97	2	93.10	93.00	1	7,072	0.01%
2020/10/30	3	95.27	5	95.98	96.00	-2	7,472	-0.03%
2020/10/29	12	92.61	11	92.82	93.40	1	7,777	0.01%
2020/10/28	0	0.00	1	100.00	96.30	-1	8,135	-0.01%
2020/10/27	4	98.40	6	99.13	98.50	-2	8,244	-0.02%
2020/10/26	3	100.27	1	99.10	99.10	2	8,303	0.02%
2020/10/23	22	103.50	26	102.19	103.50	-4	8,308	-0.05%
2020/10/22	12	99.67	3	99.20	98.80	9	8,297	0.11%
2020/10/21	9	102.39	0	0.00	102.50	9	8,294	0.11%
2020/10/20	6	102.67	12	102.92	104.00	-6	8,342	-0.07%
2020/10/19	5	101.70	9	102.50	101.00	-4	8,390	-0.05%
2020/10/16	3	106.67	17	106.50	106.00	-14	8,353	-0.17%
2020/10/15	2	108.00	2	108.25	108.50	0	8,545	0.00%
2020/10/14	16	108.69	10	108.50	108.00	6	8,833	0.07%
2020/10/13	23	109.63	15	111.07	112.00	8	8,808	0.09%
2020/10/12	37	111.68	15	113.37	111.00	22	8,842	0.25%
2020/10/08	46	119.63	18	117.39	117.00	28	8,841	0.32%
2020/10/07	7	121.93	3	122.83	121.50	4	8,957	0.04%
2020/10/06	8	122.63	8	123.50	121.50	0	8,954	0.00%
2020/10/05	5	118.00	3.4	117.59	119.50	1.6	8,868	0.02%
2020/09/30	1	113.00	0	0.00	116.00	1	8,919	0.01%
2020/09/29	0	0.00	1	115.50	113.00	-1	8,948	-0.01%
2020/09/28	0	0.00	1	112.00	117.00	-1	8,985	-0.01%
2020/09/25	0.4	111.50	5	113.40	110.50	-4.6	8,994	-0.05%
2020/09/24	8	115.94	9	115.39	112.50	-1	9,030	-0.01%
2020/09/23	0	0.00	4	117.25	118.00	-4	9,162	-0.04%
2020/09/22	20	118.33	17	116.94	116.00	3	9,281	0.03%
2020/09/21	4	121.38	11	123.00	119.50	-7	9,273	-0.08%
2020/09/18	3	120.33	13	120.15	121.00	-10	9,222	-0.11%
2020/09/17	4	118.25	3	117.50	116.50	1	9,128	0.01%
2020/09/16	9	117.00	11	116.14	116.00	-2	9,102	-0.02%
2020/09/15	12	115.67	2	115.50	114.50	10	9,049	0.11%
2020/09/14	2	111.75	3	116.00	116.00	-1	9,014	-0.01%
2020/09/11	2	110.25	4	110.00	110.00	-2	8,975	-0.02%
2020/09/10	36	112.96	36	113.65	111.50	0	8,958	0.00%
2020/09/09	13	112.19	10	112.00	111.50	3	8,943	0.03%
2020/09/08	43	111.50	45	113.99	113.50	-2	8,910	-0.02%
2020/09/07	21	116.33	19	113.34	111.50	2	8,904	0.02%
2020/09/04	21	117.33	17	115.41	117.50	4	8,915	0.04%
2020/09/03	32	121.20	28	120.66	118.50	4	8,841	0.05%
2020/09/02	41	119.66	36	120.21	124.50	5	8,720	0.06%
2020/09/01	55	120.79	59	122.83	119.00	-4	8,569	-0.05%
2020/08/31	55	125.24	52	123.91	123.00	3	8,391	0.04%
2020/08/28	61	129.12	63	129.91	128.50	-2	8,239	-0.02%
2020/08/27	67	132.73	75	132.58	129.00	-8	8,073	-0.10%
2020/08/26	46	131.61	36	130.21	126.50	10	7,875	0.13%
2020/08/25	38	126.72	50	127.42	132.50	-12	7,705	-0.16%
2020/08/24	21	120.79	19	120.24	121.00	2	7,525	0.03%
2020/08/21	24	121.90	23	120.74	115.50	1	7,423	0.01%
2020/08/20	61	125.34	62	123.65	119.00	-1	7,244	-0.01%
2020/08/19	96	127.50	96	127.40	123.50	0	7,037	0.00%
2020/08/18	32	120.66	39	120.03	123.00	-7	6,553	-0.11%
2020/08/17	25	103.26	18.3	106.70	112.00	6.7	6,422	0.10%
2020/08/14	7	97.50	6	97.90	102.00	1	6,451	0.02%
2020/08/13	7	99.54	6	99.10	98.00	1	6,386	0.02%
2020/08/12	3	98.43	5	97.20	98.90	-2	6,303	-0.03%
2020/08/11	24.1	97.76	21	97.69	97.00	3.1	6,268	0.05%
2020/08/10	8.2	101.27	7	103.83	99.60	1.2	6,183	0.02%
2020/08/07	19	105.95	35	104.79	105.50	-16	6,103	-0.26%
2020/08/06	19	107.16	12	106.17	107.50	7	6,031	0.12%
2020/08/05	58	105.72	49	105.36	105.50	9	5,924	0.15%
2020/08/04	41	98.21	48.3	98.64	102.50	-7.3	5,671	-0.13%
2020/08/03	50	94.18	42	94.53	93.40	8	5,339	0.15%
2020/07/31	34	88.43	37	88.66	87.80	-3	4,963	-0.06%
2020/07/30	1	85.00	3	85.87	87.20	-2	4,872	-0.04%
2020/07/29	5	81.50	1	83.90	84.70	4	4,865	0.08%
2020/07/28	3	82.47	1.3	81.45	81.40	1.7	4,853	0.04%
2020/07/27	2	84.00	5	84.28	84.20	-3	4,859	-0.06%
2020/07/24	14	83.16	24	83.16	83.20	-10	4,905	-0.20%
2020/07/23	14	86.04	14	85.93	85.40	0	4,865	0.00%
2020/07/22	10	87.24	5	87.28	87.00	5	4,795	0.10%
2020/07/21	15	88.31	15	87.66	87.30	0	4,748	0.00%
2020/07/20	27.6	87.53	27	87.66	90.10	0.6	4,555	0.01%
2020/07/17	14	84.38	11	83.11	82.00	3	4,221	0.07%
2020/07/16	0	0.00	2	83.30	83.70	-2	4,201	-0.05%
2020/07/15	15	83.05	5	82.66	81.10	10	4,146	0.24%
2020/07/14	4	83.50	4	84.80	84.20	0	4,112	0.00%
2020/07/13	12	81.08	5	81.26	80.00	7	3,962	0.18%
2020/07/10	3	80.07	0	0.00	79.50	3	3,992	0.08%
2020/07/09	1	84.30	8	81.61	82.00	-7	3,999	-0.18%
2020/07/07	1	84.80	4	86.80	84.60	-3	3,949	-0.08%
2020/07/06	0	0.00	2	87.20	87.30	-2	3,964	-0.05%
2020/07/03	32	87.29	22	86.53	86.50	10	3,951	0.25%
2020/07/02	36	90.19	30	90.42	89.50	6	3,889	0.15%
2020/07/01	5	86.86	16	86.29	87.20	-11	3,737	-0.29%
2020/06/30	0	0.00	2	81.70	81.30	-2	3,599	-0.06%
2020/06/29	1	80.00	0	0.00	80.20	1	3,590	0.03%
2020/06/24	1	81.80	6	81.92	82.00	-5	3,581	-0.14%
2020/06/23	1	81.40	2	81.80	81.40	-1	3,598	-0.03%
2020/06/22	6	83.55	17	82.89	81.50	-11	3,591	-0.31%
2020/06/19	5	84.24	3	85.10	84.00	2	3,604	0.06%
2020/06/18	4	84.95	5	84.92	85.00	-1	3,624	-0.03%
2020/06/17	11	84.65	10	84.76	84.00	1	3,615	0.03%
2020/06/16	7	84.39	6	83.78	85.10	1	3,669	0.03%
2020/06/15	7	84.40	2	83.25	82.50	5	3,694	0.14%
2020/06/12	7	82.69	6	83.08	84.50	1	3,735	0.03%
2020/06/11	7	84.11	5	84.28	81.60	2	3,744	0.05%
2020/06/10	2	82.30	0	0.00	81.80	2	3,706	0.05%
2020/06/09	0	0.00	2	83.40	82.40	-2	3,749	-0.05%
2020/06/08	2	84.75	6	84.60	83.80	-4	3,776	-0.11%
2020/06/05	9	85.79	10	85.87	85.00	-1	3,799	-0.03%
2020/06/04	8	85.31	2	85.60	85.80	6	3,790	0.16%
2020/06/03	8	86.18	9	85.58	85.20	-1	3,795	-0.03%
2020/06/02	6	85.90	7	86.61	85.60	-1	3,770	-0.03%
2020/06/01	12	84.85	10	84.43	85.00	2	3,676	0.05%
2020/05/29	35	83.79	31	83.31	81.80	4	3,656	0.11%
2020/05/28	16	82.45	12	82.78	82.70	4	3,599	0.11%
2020/05/27	1	80.00	6	80.73	79.90	-5	3,570	-0.14%
2020/05/26	9	82.84	6	83.20	82.00	3	3,575	0.08%
2020/05/25	4	80.68	1	81.80	81.30	3	3,497	0.09%
2020/05/22	25	84.39	30	84.87	81.70	-5	3,470	-0.14%
2020/05/21	23	80.70	20	81.23	83.60	3	3,390	0.09%
2020/05/20	0	0.00	1	75.20	76.00	-1	3,258	-0.03%
2020/05/19	6	73.37	2	73.55	74.20	4	3,277	0.12%
2020/05/18	4	73.03	6	73.27	71.00	-2	3,263	-0.06%
2020/05/15	3	75.50	4	75.85	76.00	-1	3,230	-0.03%
2020/05/14	11	77.53	20	77.22	74.80	-9	3,203	-0.28%
2020/05/13	9	75.24	3	73.83	75.60	6	3,170	0.19%
2020/05/12	6	73.15	3	74.60	72.80	3	3,189	0.09%
2020/05/11	7	76.97	15	77.17	75.00	-8	3,204	-0.25%
2020/05/08	6	74.42	5	74.38	74.30	1	3,249	0.03%
2020/05/07	3	73.63	2	73.85	73.60	1	3,260	0.03%
2020/05/06	0	0.00	10	73.37	72.50	-10	3,275	-0.31%
2020/05/05	12	72.13	7	72.14	72.50	5	3,345	0.15%
2020/05/04	0	0.00	2	68.90	69.00	-2	3,348	-0.06%
2020/04/30	0	0.00	1	68.90	69.30	-1	3,363	-0.03%
2020/04/29	6	68.82	9	68.56	66.90	-3	3,362	-0.09%
2020/04/28	3	66.13	5	65.54	66.50	-2	3,324	-0.06%
2020/04/27	6	65.90	3	65.90	65.50	3	3,337	0.09%
2020/04/24	5	64.80	0	0.00	64.50	5	3,339	0.15%
2020/04/23	3	65.93	2	65.05	65.40	1	3,380	0.03%
2020/04/22	2	63.10	9	62.43	64.00	-7	3,366	-0.21%
2020/04/21	10	63.56	7	63.87	62.10	3	3,376	0.09%
2020/04/20	3	65.23	17	65.32	65.20	-14	3,385	-0.41%
2020/04/17	29	66.87	25	66.95	65.10	4	3,424	0.12%
2020/04/16	11	64.16	9	63.72	64.70	2	3,385	0.06%
2020/04/15	14	63.76	9	63.41	63.70	5	3,398	0.15%
2020/04/14	7	59.67	7	59.89	60.10	0	3,322	0.00%
2020/04/13	3	59.47	0.1	59.00	59.00	2.9	3,317	0.09%
2020/04/09	3	62.00	8	62.30	61.40	-5	3,318	-0.15%
2020/04/07	1	58.60	0	0.00	60.90	1	3,291	0.03%
2020/04/06	8	57.55	0	0.00	58.00	8	3,358	0.24%
2020/03/27	0	0.00	2	56.10	52.20	-2	3,524	-0.06%
2020/03/26	10	51.00	5	49.50	52.00	5	3,547	0.14%
2020/03/25	5	49.60	1	50.70	50.20	4	3,562	0.11%
2020/03/24	1	42.55	2	46.00	46.15	-1	3,574	-0.03%
2020/03/23	1	42.45	0	0.00	42.45	1	3,641	0.03%
2020/03/20	1	48.35	2	47.73	47.15	-1	3,733	-0.03%
2020/03/18	2	55.50	1	56.10	50.50	1	3,788	0.03%
2020/03/17	16	59.14	10	59.84	56.10	6	3,887	0.15%
2020/03/16	0	0.00	2	62.40	62.30	-2	3,944	-0.05%
2020/03/13	3	65.57	2	65.75	69.20	1	4,185	0.02%
2020/03/12	13	74.53	28	72.24	72.00	-15	4,433	-0.34%
2020/03/11	27	78.00	28	78.48	77.50	-1	4,457	-0.02%
2020/03/10	9	76.02	2	76.10	77.50	7	4,483	0.16%
2020/03/09	0	0.00	3	74.00	73.80	-3	4,686	-0.06%
2020/03/06	3	78.10	0	0.00	78.00	3	4,853	0.06%
2020/03/05	3	80.37	4	80.28	79.60	-1	5,210	-0.02%
2020/03/04	14	79.27	4	80.00	78.80	10	5,650	0.18%
2020/03/03	2	80.45	2	80.65	79.90	0	6,095	0.00%
2020/03/02	0	0.00	4	73.03	76.00	-4	6,232	-0.06%
2020/02/27	7	78.11	5	76.56	74.00	2	6,417	0.03%
2020/02/26	0	0.00	2	79.20	79.20	-2	6,428	-0.03%
2020/02/25	5	82.58	0	0.00	81.80	5	6,413	0.08%
2020/02/24	19	84.31	17	83.72	83.10	2	6,407	0.03%
2020/02/21	24	83.73	37	84.10	83.80	-13	6,430	-0.20%
2020/02/20	9	80.77	7	79.91	80.60	2	6,405	0.03%
2020/02/19	1	79.00	0	0.00	79.00	1	6,397	0.02%
2020/02/18	2	77.70	0	0.00	77.20	2	6,427	0.03%
2020/02/17	5	78.58	11	79.09	78.70	-6	6,426	-0.09%
2020/02/14	6	79.88	4	80.00	80.50	2	6,399	0.03%
2020/02/13	10	80.01	11	79.86	78.40	-1	6,356	-0.02%
2020/02/12	6	78.00	7	78.21	79.70	-1	6,322	-0.02%
2020/02/11	8	78.63	7	78.61	78.20	1	6,298	0.02%
2020/02/10	2	72.45	7	72.64	74.00	-5	6,219	-0.08%
2020/02/07	9	73.79	24	73.77	73.50	-15	6,218	-0.24%
2020/02/06	45	74.20	32	73.93	75.60	13	6,228	0.21%
2020/02/05	18	71.13	7	70.50	70.30	11	6,142	0.18%
2020/02/04	4	72.20	0	0.00	73.10	4	6,094	0.07%
2020/02/03	0	0.00	7	72.20	71.50	-7	6,160	-0.11%
2020/01/31	1	74.20	2	73.50	76.60	-1	6,152	-0.02%
2020/01/30	2	77.40	4	77.90	77.40	-2	6,161	-0.03%
2020/01/20	1	86.00	0	0.00	86.00	1	6,141	0.02%
2020/01/17	6	86.72	4	86.05	85.70	2	6,134	0.03%
2020/01/16	1	84.70	2	84.70	84.70	-1	6,096	-0.02%
2020/01/14	10	86.24	10	86.40	86.00	0	6,071	0.00%
2020/01/13	13	85.66	5	85.32	86.20	8	6,033	0.13%
2020/01/10	1	83.70	0	0.00	83.00	1	5,975	0.02%
2020/01/09	2	82.25	0	0.00	84.10	2	5,930	0.03%
2020/01/07	1	79.00	19	80.11	79.50	-18	5,858	-0.31%
2020/01/06	3	81.50	0	0.00	81.40	3	5,853	0.05%
2020/01/03	5	85.04	2	86.15	83.90	3	5,817	0.05%
2019/12/31	0.1	89.30	5	88.32	88.50	-4.9	5,740	-0.09%
2019/12/30	4	88.48	12	88.83	88.40	-8	5,722	-0.14%
2019/12/27	14	87.90	1	87.00	87.20	13	5,673	0.23%
2019/12/26	3	86.77	1	85.90	86.10	2	5,622	0.04%
2019/12/25	1	86.00	4	85.00	86.20	-3	5,601	-0.05%
2019/12/24	7	84.49	0	0.00	83.80	7	5,575	0.13%
2019/12/23	6	86.75	3	87.33	85.90	3	5,535	0.05%
2019/12/19	6	86.83	3	87.30	86.70	3	5,481	0.05%
2019/12/18	9	86.60	15	87.14	86.50	-6	5,441	-0.11%
2019/12/17	16	90.19	19	90.22	89.00	-3	5,353	-0.06%
2019/12/16	8	90.24	8	89.23	88.60	0	5,314	0.00%
2019/12/13	22	89.48	18	89.75	88.30	4	5,311	0.08%
2019/12/12	47	93.01	78	93.17	92.70	-31	5,259	-0.59%
2019/12/11	18	90.06	58	90.63	90.70	-40	5,276	-0.76%
2019/12/10	116	90.12	98	90.22	90.50	18	5,215	0.35%	大買/
2019/12/09	60	87.67	61	87.83	87.10	-1	4,920	-0.02%
2019/12/06	18	82.82	3	82.63	82.50	15	4,593	0.33%
2019/12/05	0	0.00	1	81.80	82.60	-1	4,507	-0.02%
2019/12/04	69	82.36	66	82.52	81.70	3	4,435	0.07%
2019/12/03	59	79.93	60	80.07	82.30	-1	4,213	-0.02%
2019/12/02	120	80.04	110	80.00	79.70	10	4,024	0.25%	大買/大賣/
2019/11/29	57	80.19	48	79.38	76.20	9	3,653	0.25%
2019/11/28	80	78.99	104	78.11	81.90	-24	3,188	-0.75%	大賣/
2019/11/27	11	72.80	19	72.39	74.50	-8	2,710	-0.30%
2019/11/26	64	71.20	59	71.43	71.00	5	2,499	0.20%
2019/11/25	8	69.09	1	69.10	69.00	7	2,275	0.31%
2019/11/22	1	68.10	1	67.80	67.50	0	2,218	0.00%
2019/11/21	0	0.00	1	68.00	67.80	-1	2,198	-0.05%
2019/11/20	21	68.54	19	68.80	67.80	2	2,171	0.09%
2019/11/19	3	70.37	9	70.80	71.00	-6	2,094	-0.29%
2019/11/18	12	69.08	12	69.58	69.60	0	2,003	0.00%
2019/11/15	5	68.48	0	0.00	68.80	5	1,989	0.25%
2019/11/14	1	67.60	0	0.00	67.50	1	1,969	0.05%
2019/11/12	8	67.58	0	0.00	67.80	8	1,972	0.41%
2019/11/11	6	68.08	5	67.50	67.00	1	2,009	0.05%
2019/11/08	1	68.10	0	0.00	68.10	1	2,028	0.05%
2019/11/07	1	68.90	0	0.00	68.90	1	2,039	0.05%
2019/11/05	0	0.00	4	69.70	70.30	-4	2,009	-0.20%
2019/11/01	1	69.90	2	69.95	70.30	-1	1,956	-0.05%
2019/10/31	8	72.51	16	72.05	70.60	-8	1,979	-0.40%
2019/10/30	14	70.91	11	70.66	71.10	3	1,871	0.16%
2019/10/29	3	70.47	2	69.70	70.00	1	1,843	0.05%
2019/10/28	7	67.54	3	67.20	69.60	4	1,804	0.22%
2019/10/25	1	67.40	2	68.40	67.20	-1	1,796	-0.06%
2019/10/24	1	67.50	0	0.00	67.40	1	1,805	0.06%
2019/10/22	2	68.00	0	0.00	68.00	2	1,823	0.11%
2019/10/21	1	68.50	1	68.30	68.10	0	1,862	0.00%
2019/10/18	1	68.50	1	68.50	69.10	0	1,898	0.00%
2019/10/17	1	68.50	1	68.60	68.80	0	1,920	0.00%
2019/10/16	3	68.67	1	69.10	68.00	2	1,961	0.10%
2019/10/15	2	69.50	5	69.50	69.10	-3	1,953	-0.15%
2019/10/14	1	73.20	0	0.00	70.20	1	1,946	0.05%
2019/10/09	0	0.00	2	70.90	71.20	-2	1,908	-0.10%
2019/10/08	0	0.00	4	71.40	70.80	-4	1,935	-0.21%
2019/10/07	6	71.58	3	72.73	71.40	3	2,043	0.15%
2019/10/04	3	71.20	0	0.00	71.90	3	2,071	0.14%
2019/10/02	2	71.10	0	0.00	71.30	2	2,087	0.10%
2019/09/27	0	0.00	2	67.65	69.00	-2	2,132	-0.09%
2019/09/26	0	0.00	1	68.10	68.50	-1	2,133	-0.05%
2019/09/25	7	67.89	5	68.00	67.60	2	2,166	0.09%
2019/09/24	1	70.10	2	69.65	69.10	-1	2,183	-0.05%
2019/09/23	1	69.80	3	70.30	69.70	-2	2,180	-0.09%
2019/09/20	1	71.00	1	71.00	70.90	0	2,195	0.00%
2019/09/19	3	71.50	1	70.80	70.10	2	2,240	0.09%
2019/09/18	5	72.52	13	71.65	70.10	-8	2,218	-0.36%
2019/09/17	9	73.67	5	73.08	74.10	4	2,140	0.19%
2019/09/16	45	75.63	30	75.02	73.80	15	2,100	0.71%
2019/09/12	1	70.00	5	70.26	70.90	-4	1,915	-0.21%
2019/09/11	4	67.65	1	68.00	67.00	3	1,863	0.16%
2019/09/06	2	69.65	3	68.60	68.80	-1	1,864	-0.05%
2019/09/05	1	69.00	1	69.50	70.70	0	1,857	0.00%
2019/09/04	0	0.00	1	69.50	69.20	-1	1,856	-0.05%
2019/08/29	0	0.00	1	66.20	66.70	-1	2,054	-0.05%
2019/08/28	0	0.00	9	66.40	66.70	-9	2,085	-0.43%
2019/08/27	1	66.20	0	0.00	66.30	1	2,105	0.05%
2019/08/26	10	64.78	2	65.25	65.60	8	2,117	0.38%
2019/08/23	1	66.50	4	65.90	66.50	-3	2,115	-0.14%
2019/08/22	4	67.33	2	66.95	66.00	2	2,107	0.09%
2019/08/21	2	68.65	2	68.70	68.40	0	2,093	0.00%
2019/08/20	4	69.95	12	69.77	68.80	-8	2,114	-0.38%
2019/08/19	5	69.08	4	69.13	69.00	1	2,125	0.05%
2019/08/16	3	68.20	1	68.10	68.10	2	2,140	0.09%
2019/08/15	1	67.50	1	68.00	68.10	0	2,167	0.00%
2019/08/14	2	69.10	8	68.98	68.10	-6	2,232	-0.27%
2019/08/13	5	66.10	3	66.77	67.00	2	2,308	0.09%
2019/08/12	0	0.00	7	69.04	69.00	-7	2,356	-0.30%
2019/08/08	8	67.79	3	67.50	68.00	5	2,397	0.21%
2019/08/07	3	66.63	2	66.70	65.90	1	2,428	0.04%
2019/08/06	4	65.28	1	63.50	65.90	3	2,477	0.12%
2019/08/05	1	65.60	0	0.00	65.60	1	2,502	0.04%
2019/08/02	3	63.73	0	0.00	65.30	3	2,559	0.12%
2019/08/01	3	66.00	0	0.00	66.30	3	2,635	0.11%
2019/07/30	9	66.09	5	66.36	66.00	4	2,935	0.14%
2019/07/29	4	67.10	4	67.50	67.40	0	3,005	0.00%
2019/07/26	5	67.14	1	67.10	67.00	4	3,168	0.13%
2019/07/23	17	68.82	12	69.08	68.10	5	3,345	0.15%
2019/07/22	1	73.10	4	71.10	70.90	-3	3,332	-0.09%
2019/07/19	2	73.80	5	73.46	73.00	-3	3,343	-0.09%
2019/07/18	8	73.43	2	73.95	73.60	6	3,424	0.18%
2019/07/17	2	72.35	1	72.00	72.20	1	3,400	0.03%
2019/07/16	1	71.00	2	71.40	71.90	-1	3,400	-0.03%
2019/07/15	3	71.10	0	0.00	71.00	3	3,411	0.09%
2019/07/11	11	74.00	16	71.45	70.30	-5	3,448	-0.14%
2019/07/10	2	72.05	2	73.05	73.90	0	3,385	0.00%
2019/07/09	9	72.17	8	72.56	71.30	1	3,337	0.03%
2019/07/08	3	71.60	1	71.10	71.60	2	3,292	0.06%
2019/07/05	3	71.47	3	71.50	71.30	0	3,307	0.00%
2019/07/04	7	70.01	8	69.64	69.10	-1	3,271	-0.03%
2019/07/03	0	0.00	1	68.10	68.70	-1	3,232	-0.03%
2019/07/02	23	68.76	31	68.72	68.20	-8	3,234	-0.25%
2019/07/01	7	68.10	7	67.57	68.10	0	3,194	0.00%
2019/06/28	3	66.50	1	66.60	66.00	2	3,167	0.06%
2019/06/27	0	0.00	2	67.80	67.20	-2	3,194	-0.06%
2019/06/26	11	67.37	13	67.22	68.00	-2	3,198	-0.06%
2019/06/25	2	65.80	0	0.00	66.10	2	3,160	0.06%
2019/06/21	4	66.33	3	65.40	63.80	1	3,158	0.03%
2019/06/20	3	65.33	0	0.00	65.80	3	3,173	0.09%
2019/06/19	1	66.50	3	65.13	65.20	-2	3,200	-0.06%
2019/06/17	1	64.40	0	0.00	64.40	1	3,208	0.03%
2019/06/14	1	64.10	0	0.00	63.60	1	3,220	0.03%
2019/06/13	2	65.50	1	65.20	65.00	1	3,261	0.03%
2019/06/12	1	65.90	1	65.90	65.00	0	3,305	0.00%
2019/06/10	2	66.70	2	65.40	66.00	0	3,353	0.00%
2019/06/06	1	65.40	1	65.60	65.50	0	3,360	0.00%
2019/06/05	2	64.40	3	64.50	64.60	-1	3,338	-0.03%
2019/06/04	1	63.00	1	63.00	62.70	0	3,321	0.00%
2019/06/03	1	61.80	1	61.50	61.70	0	3,489	0.00%
2019/05/31	1	61.10	1	61.60	60.70	0	3,561	0.00%
2019/05/28	1	60.10	0	0.00	59.90	1	3,851	0.03%
2019/05/23	13	59.40	13	58.78	58.80	0	3,830	0.00%
2019/05/21	11	57.60	9	57.57	59.30	2	3,821	0.05%
2019/05/20	4	59.40	34	57.89	57.50	-30	3,804	-0.79%
2019/05/17	52	66.58	52	63.88	63.50	0	3,746	0.00%
2019/05/16	6	66.15	8	65.56	66.40	-2	3,729	-0.05%
2019/05/15	8	65.11	3	64.70	65.20	5	3,747	0.13%
2019/05/14	31	62.68	33	64.02	63.30	-2	3,764	-0.05%
2019/05/13	9	65.54	2	64.65	64.50	7	3,783	0.19%
2019/05/10	5	65.64	13.6	65.70	65.60	-8.6	3,809	-0.23%
2019/05/09	17	67.66	21	67.57	64.90	-4	3,770	-0.11%
2019/05/08	65	71.19	38	71.12	69.70	27	3,717	0.73%
2019/05/07	26.6	69.84	22	70.00	72.00	4.6	3,566	0.13%
2019/05/06	9	68.23	9	69.02	67.50	0	3,465	0.00%
2019/05/03	28	68.63	33	68.24	70.50	-5	3,394	-0.15%
2019/05/02	44	66.17	46	66.68	66.50	-2	3,230	-0.06%
2019/04/30	4	62.38	3	61.33	63.80	1	3,129	0.03%
2019/04/29	7	64.29	10	63.79	63.50	-3	3,143	-0.10%
2019/04/26	17	64.05	15	64.15	63.90	2	3,235	0.06%
2019/04/25	3	64.13	3	63.93	64.40	0	3,376	0.00%
2019/04/24	4	64.10	11	64.28	64.30	-7	3,559	-0.20%
2019/04/23	1	61.50	1	61.50	61.40	0	3,612	0.00%
2019/04/19	1	62.00	1	61.90	61.90	0	3,660	0.00%
2019/04/18	2	62.80	5	62.44	60.70	-3	3,668	-0.08%
2019/04/17	8	62.75	10	62.70	61.80	-2	3,702	-0.05%
2019/04/16	8	60.86	5	61.36	61.80	3	3,699	0.08%
2019/04/15	1	58.60	2	58.75	58.60	-1	3,726	-0.03%
2019/04/11	3	59.77	2	59.30	59.20	1	3,821	0.03%
2019/04/10	2	58.20	1	58.00	58.00	1	3,820	0.03%
2019/04/09	1	58.50	0	0.00	58.60	1	3,879	0.03%
2019/04/08	1	59.10	1	59.80	58.40	0	4,006	0.00%
2019/04/03	2	59.50	1	59.60	59.40	1	4,079	0.02%
2019/04/02	3	60.13	2	60.35	59.90	1	4,157	0.02%
2019/04/01	12	60.45	13	60.02	60.30	-1	4,190	-0.02%
2019/03/29	2	60.55	2	59.70	60.30	0	4,208	0.00%
2019/03/28	1	58.90	0	0.00	58.50	1	4,290	0.02%
2019/03/27	2	59.35	8	58.31	57.70	-6	4,449	-0.13%
2019/03/26	0	0.00	7	59.53	59.40	-7	4,487	-0.16%
2019/03/25	2	59.70	5	60.16	59.70	-3	4,475	-0.07%
2019/03/22	17	61.76	1	62.00	62.00	16	4,436	0.36%
2019/03/21	1	60.10	0	0.00	60.00	1	4,404	0.02%
2019/03/20	4	59.70	4	59.95	59.70	0	4,396	0.00%
2019/03/19	2	60.05	2	60.35	60.40	0	4,386	0.00%
2019/03/18	5	60.10	5	59.64	59.40	0	4,359	0.00%
2019/03/15	4	59.93	16	59.00	59.10	-12	4,307	-0.28%
2019/03/14	16	61.31	6	61.12	60.80	10	4,250	0.24%
2019/03/13	8	63.00	7	62.94	63.00	1	4,197	0.02%
2019/03/12	15	63.45	8	64.35	63.00	7	4,164	0.17%
2019/03/11	9	64.44	4	64.68	64.50	5	4,085	0.12%
2019/03/08	0	0.00	14	64.67	64.30	-14	4,060	-0.34%
2019/03/07	64	66.51	65	66.53	66.80	-1	4,015	-0.02%
2019/03/06	8	64.88	10	64.73	64.70	-2	3,838	-0.05%
2019/03/05	54	65.86	38	66.02	63.00	16	3,750	0.43%
2019/03/04	12	63.98	26	64.10	63.80	-14	3,537	-0.40%
2019/02/27	6	61.87	4	61.00	61.10	2	3,454	0.06%
2019/02/26	5	61.84	2	62.25	62.00	3	3,436	0.09%
2019/02/25	2	61.95	4	62.30	62.00	-2	3,438	-0.06%
2019/02/22	3	62.03	6	61.85	62.40	-3	3,424	-0.09%
2019/02/21	40	61.64	37	62.21	61.80	3	3,396	0.09%
2019/02/20	26	62.53	22	63.55	61.20	4	3,373	0.12%
2019/02/19	9	63.34	13	63.33	63.30	-4	3,334	-0.12%
2019/02/18	23	62.72	17	62.22	62.80	6	3,274	0.18%
2019/02/15	1	61.60	11	61.52	62.00	-10	3,211	-0.31%
2019/02/14	6	59.50	9	59.87	61.40	-3	3,167	-0.09%
2019/02/13	6	58.08	8	58.63	58.20	-2	3,091	-0.06%
2019/02/12	11	60.94	15	61.21	59.60	-4	3,027	-0.13%
2019/02/11	31	61.11	9	62.67	62.50	22	2,990	0.74%
2019/01/30	2	59.70	0	0.00	59.30	2	2,930	0.07%
2019/01/29	36	59.62	37	59.74	59.50	-1	2,906	-0.03%
2019/01/28	8	58.30	8	57.59	58.10	0	2,840	0.00%
2019/01/25	0	0.00	1	57.90	56.40	-1	2,820	-0.04%
2019/01/24	2	57.30	2	57.90	57.80	0	2,794	0.00%
2019/01/22	7	57.99	6	58.13	57.10	1	2,766	0.04%
2019/01/21	15	60.04	16	60.41	59.00	-1	2,726	-0.04%
2019/01/18	1	58.50	6	57.80	61.30	-5	2,674	-0.19%
2019/01/17	24	63.12	42	63.00	58.00	-18	2,540	-0.71%
2019/01/16	273	64.85	266	63.05	64.30	7	2,371	0.30%	大買/大賣/
2019/01/15	178	61.34	172	61.42	61.80	6	2,144	0.28%	大買/大賣/
2019/01/14	5	59.36	5	59.00	59.40	0	2,000	0.00%
2019/01/11	89	59.24	106	59.13	58.90	-17	1,988	-0.85%	大賣/
2019/01/10	1	59.00	0	0.00	58.40	1	1,938	0.05%
2019/01/09	79	59.09	95	58.85	58.00	-16	1,932	-0.83%
2019/01/08	25	58.64	24	58.53	58.50	1	1,863	0.05%
2019/01/07	27	58.08	17	58.84	59.00	10	1,836	0.54%
2019/01/04	2	55.70	8	56.10	56.90	-6	1,794	-0.33%
2019/01/03	13	57.82	15	57.97	57.50	-2	1,787	-0.11%
2019/01/02	5	55.60	7	56.07	55.80	-2	1,769	-0.11%
2018/12/28	41	55.47	40	55.65	55.50	1	1,788	0.06%
2018/12/27	31	55.64	30	57.46	54.50	1	1,787	0.06%
2018/12/26	34	57.78	22	58.55	57.50	12	1,665	0.72%
2018/12/25	21	56.60	15	56.67	57.50	6	1,576	0.38%
2018/12/24	7	55.71	6	55.92	56.30	1	1,490	0.07%
2018/12/22	13	55.05	14	55.16	55.20	-1	1,450	-0.07%
2018/12/21	24	53.53	26	53.75	54.50	-2	1,404	-0.14%
2018/12/20	13	51.85	8	51.94	52.60	5	1,290	0.39%
2018/12/19	5	49.09	3	48.32	49.35	2	1,105	0.18%
2018/12/18	2	44.90	7	45.18	44.90	-5	1,037	-0.48%
2018/12/17	1	46.85	3	46.17	45.80	-2	1,043	-0.19%
2018/12/14	0	0.00	2	46.53	46.15	-2	1,062	-0.19%
2018/12/12	1	45.40	0	0.00	45.45	1	1,068	0.09%
2018/12/10	4	44.34	1	43.70	43.75	3	1,088	0.28%
2018/12/06	1	44.15	4	44.71	43.85	-3	1,149	-0.26%
2018/12/05	4	46.35	1	46.40	46.15	3	1,214	0.25%
2018/12/04	1	47.25	0	0.00	47.30	1	1,298	0.08%
2018/12/03	2	48.00	1	48.30	47.40	1	1,399	0.07%
2018/11/30	0	0.00	2	46.25	46.20	-2	1,467	-0.14%
2018/11/29	14	46.40	13	45.07	45.00	1	1,533	0.07%
2018/11/28	10	43.50	0	0.00	43.80	10	1,583	0.63%
2018/11/21	3	42.90	3	42.40	43.50	0	1,636	0.00%
2018/11/20	0	0.00	2	42.93	43.00	-2	1,653	-0.12%
2018/11/13	5	38.00	7	40.24	41.60	-2	1,791	-0.11%
2018/11/12	3	43.00	3	41.70	41.60	0	1,797	0.00%
2018/11/09	1	43.55	5	44.20	44.45	-4	1,804	-0.22%
2018/11/08	6	44.29	4	44.98	43.95	2	1,813	0.11%
2018/11/07	0	0.00	2	41.38	42.20	-2	1,834	-0.11%
2018/11/06	4	41.49	0	0.00	41.15	4	1,905	0.21%
2018/11/05	0	0.00	1	41.60	42.20	-1	1,922	-0.05%
2018/11/01	2	42.03	0	0.00	41.00	2	1,916	0.10%
2018/10/30	5	38.14	3	38.85	38.90	2	2,028	0.10%
2018/10/29	5	38.08	5	39.01	38.60	0	2,059	0.00%
2018/10/26	1	39.40	1	39.90	39.00	0	2,088	0.00%
2018/10/25	1	39.70	0	0.00	40.05	1	2,170	0.05%
2018/10/23	2	41.80	0	0.00	41.50	2	2,209	0.09%
2018/10/22	1	42.00	0	0.00	43.20	1	2,240	0.04%
2018/10/19	7	39.61	4	39.60	40.10	3	2,248	0.13%
2018/10/17	0	0.00	4	41.63	41.65	-4	2,298	-0.17%
2018/10/16	1	40.30	4	40.43	40.60	-3	2,315	-0.13%
2018/10/15	0	0.00	5	39.38	39.65	-5	2,404	-0.21%
2018/10/12	2	35.68	0	0.00	39.95	2	2,416	0.08%
2018/10/11	5	37.39	4	37.35	37.35	1	2,426	0.04%
2018/10/09	12	42.86	9	42.52	41.45	3	2,449	0.12%
2018/10/08	6	45.50	5	47.29	44.95	1	2,500	0.04%
2018/10/05	5	47.81	9	47.93	47.05	-4	2,470	-0.16%
2018/10/04	4	51.50	0	0.00	51.50	4	2,418	0.17%
2018/10/02	3	53.40	0	0.00	53.30	3	2,644	0.11%
2018/10/01	1	53.20	0	0.00	53.10	1	2,773	0.04%
2018/09/25	6	53.18	6	52.23	53.00	0	3,199	0.00%
2018/09/21	18	52.20	18	52.20	52.10	0	3,292	0.00%
2018/09/20	0	0.00	9	51.47	50.90	-9	3,317	-0.27%
2018/09/19	10	53.25	10	52.45	52.00	0	3,319	0.00%
2018/09/18	3	52.40	3	52.40	52.10	0	3,329	0.00%
2018/09/17	1	53.20	5	53.10	53.30	-4	3,365	-0.12%
2018/09/13	5	53.90	2	51.10	51.20	3	3,419	0.09%
2018/09/12	13	53.25	6	53.42	53.00	7	3,425	0.20%
2018/09/11	9	53.42	6	53.70	55.00	3	3,465	0.09%
2018/09/10	48	56.87	5	58.50	55.10	43	3,540	1.21%
2018/09/07	19	61.47	231	60.54	61.20	-212	3,671	-5.77%	大賣/鉅額交易
2018/09/06	3	61.43	6	60.88	60.80	-3	3,623	-0.08%
2018/09/05	25	59.72	27	59.45	59.90	-2	3,789	-0.05%
2018/09/04	3	57.63	6	58.03	58.60	-3	4,061	-0.07%
2018/09/03	1	55.90	0	0.00	55.50	1	4,108	0.02%
2018/08/31	1	56.50	0	0.00	56.50	1	4,223	0.02%
2018/08/30	0	0.00	15	55.97	56.00	-15	4,263	-0.35%
2018/08/29	0	0.00	11	55.16	55.00	-11	4,330	-0.25%
2018/08/28	5	53.60	5	55.66	53.50	0	4,370	0.00%
2018/08/27	0	0.00	1	55.00	55.10	-1	4,459	-0.02%
2018/08/24	2	52.10	1	52.80	53.50	1	4,458	0.02%
2018/08/23	8	54.05	0	0.00	53.30	8	4,494	0.18%
2018/08/22	2	56.95	5	56.56	55.40	-3	4,505	-0.07%
2018/08/21	1	54.90	1	54.50	54.90	0	4,520	0.00%
2018/08/20	0	0.00	1	52.90	53.00	-1	4,549	-0.02%
2018/08/17	1	53.90	17	54.01	53.90	-16	4,542	-0.35%
2018/08/16	0	0.00	15	51.93	52.20	-15	4,516	-0.33%
2018/08/15	2	51.80	0	0.00	52.50	2	4,506	0.04%
2018/08/14	10	53.00	17	52.25	52.90	-7	4,513	-0.16%
2018/08/13	125	50.62	133	50.54	51.30	-8	4,464	-0.18%	大買/大賣/
2018/08/10	1	56.10	1	57.20	55.80	0	4,400	0.00%
2018/08/09	1	56.40	1	56.50	56.40	0	4,399	0.00%
2018/08/07	1	54.70	4	55.40	56.80	-3	4,431	-0.07%
2018/08/06	37	56.34	6	56.27	55.90	31	4,424	0.70%
2018/08/03	15	58.03	2	58.75	58.10	13	4,340	0.30%
2018/08/02	9	59.21	0	0.00	59.30	9	4,326	0.21%
2018/08/01	4	60.90	6	61.53	60.50	-2	4,312	-0.05%
2018/07/31	12	58.84	23	59.76	58.80	-11	4,236	-0.26%
2018/07/30	18	58.31	6	58.67	59.00	12	4,242	0.28%
2018/07/27	3	61.03	1	61.30	61.00	2	4,222	0.05%
2018/07/25	5	61.04	2	60.20	60.40	3	4,168	0.07%
2018/07/24	1	59.00	4	59.05	59.00	-3	4,135	-0.07%
2018/07/23	10	57.71	28	57.58	57.70	-18	4,131	-0.44%
2018/07/20	7	61.44	9	61.09	59.40	-2	4,119	-0.05%
2018/07/19	3	59.00	0	0.00	59.70	3	4,047	0.07%
2018/07/18	4	58.35	26	59.67	58.80	-22	4,044	-0.54%
2018/07/16	1	59.00	16	59.68	60.60	-15	3,970	-0.38%
2018/07/13	5	57.62	6	57.70	57.40	-1	3,883	-0.03%
2018/07/12	1	58.00	7	58.29	57.60	-6	3,883	-0.15%
2018/07/11	2	58.05	4	58.33	57.50	-2	3,889	-0.05%
2018/07/10	96	60.39	73	58.95	58.10	23	3,883	0.59%
2018/07/09	11	61.95	36	61.70	62.50	-25	3,722	-0.67%
2018/07/06	24	58.40	21	57.89	59.70	3	3,612	0.08%
2018/07/05	24	59.48	16	60.21	58.50	8	3,522	0.23%
2018/07/04	8	60.88	3	61.30	61.00	5	3,500	0.14%
2018/07/03	33	62.49	25	62.32	62.00	8	3,453	0.23%
2018/07/02	13	59.28	10	59.52	60.10	3	3,322	0.09%
2018/06/29	3	54.00	6	55.78	56.20	-3	3,241	-0.09%
2018/06/28	9	53.97	5	54.20	53.50	4	3,214	0.12%
2018/06/27	1	54.60	2	54.50	54.70	-1	3,215	-0.03%
2018/06/26	29	55.31	27	55.12	55.50	2	3,211	0.06%
2018/06/22	16	57.35	11	57.74	57.80	5	3,215	0.16%
2018/06/21	9	56.74	3	57.47	57.10	6	3,260	0.18%
2018/06/20	32	55.92	11	55.61	55.70	21	3,312	0.63%
2018/06/19	52	59.40	38	59.16	58.30	14	3,287	0.43%
2018/06/15	50	63.01	43	63.24	62.00	7	3,212	0.22%
2018/06/14	3	60.70	2	60.40	60.00	1	3,003	0.03%
2018/06/13	9	63.87	7	63.29	61.00	2	2,993	0.07%
2018/06/12	30	63.75	46	63.62	65.60	-16	2,818	-0.57%
2018/06/11	3	60.47	20	61.10	59.70	-17	2,490	-0.68%
2018/06/08	37	60.51	42	60.79	60.10	-5	2,416	-0.21%
2018/06/07	34	58.23	33	58.23	57.50	1	2,325	0.04%
2018/06/06	5	58.80	6	59.17	60.00	-1	2,295	-0.04%
2018/06/05	1	56.80	1	57.60	58.00	0	2,282	0.00%
2018/06/04	10	56.01	6	56.70	57.20	4	2,244	0.18%
2018/06/01	9	53.30	1	53.30	53.60	8	2,151	0.37%
2018/05/31	13	55.27	11	55.30	53.80	2	2,139	0.09%
2018/05/30	4	52.90	5	53.58	53.70	-1	2,091	-0.05%
2018/05/29	63	54.23	30	53.57	53.50	33	2,061	1.60%
2018/05/28	52	50.08	3	49.00	52.60	49	1,989	2.46%
2018/05/25	6	48.55	2	49.00	47.90	4	1,954	0.20%
2018/05/24	64	48.90	8	48.78	48.90	56	1,964	2.85%
2018/05/23	30	47.73	0	0.00	48.10	30	1,974	1.52%
2018/05/22	3	46.08	5	46.00	46.20	-2	1,981	-0.10%
2018/05/21	5	47.20	0	0.00	46.85	5	1,985	0.25%
2018/05/17	4	48.20	5	47.68	47.10	-1	2,074	-0.05%
2018/05/16	1	48.10	0	0.00	48.50	1	2,118	0.05%
2018/05/15	0	0.00	1	49.05	49.00	-1	2,168	-0.05%
2018/05/14	0	0.00	2	48.80	51.30	-2	2,215	-0.09%
2018/05/11	0	0.00	11	49.60	49.55	-11	2,212	-0.50%
2018/05/10	0	0.00	5	49.90	49.85	-5	2,235	-0.22%
2018/05/08	0	0.00	15	52.02	51.30	-15	2,288	-0.66%
2018/05/07	1	52.10	6	52.15	52.00	-5	2,304	-0.22%
2018/05/04	5	49.95	0	0.00	53.00	5	2,301	0.22%
2018/05/03	1	49.50	0	0.00	49.30	1	2,297	0.04%
2018/04/30	2	49.93	1	49.25	49.50	1	2,329	0.04%
2018/04/27	1	50.00	3	49.97	50.50	-2	2,343	-0.09%
2018/04/26	6	50.00	1	50.00	49.60	5	2,355	0.21%
2018/04/25	2	51.70	1	51.50	51.50	1	2,394	0.04%
2018/04/24	1	52.00	1	51.30	52.30	0	2,423	0.00%
2018/04/23	0	0.00	27	53.83	52.90	-27	2,495	-1.08%
2018/04/20	1	53.90	0	0.00	53.90	1	2,613	0.04%
2018/04/19	4	54.00	4	53.60	52.60	0	2,658	0.00%
2018/04/18	39	53.79	2	54.00	53.50	37	2,806	1.32%
2018/04/17	2	54.50	2	54.85	54.10	0	3,006	0.00%
2018/04/16	3	55.50	3	55.70	54.50	0	3,060	0.00%
2018/04/12	0	0.00	41	53.32	52.60	-41	3,276	-1.25%
2018/04/10	43	55.49	1	54.00	54.30	42	3,365	1.25%
2018/04/09	0	0.00	4	52.08	51.80	-4	3,391	-0.12%
2018/04/02	3	55.43	11	56.18	54.80	-8	3,614	-0.22%
2018/03/31	0	0.00	6	56.50	56.30	-6	3,695	-0.16%
2018/03/30	1	56.10	1	56.90	56.50	0	3,709	0.00%
2018/03/28	0	0.00	2	57.90	57.60	-2	3,771	-0.05%
2018/03/27	1	58.60	1	58.60	58.60	0	3,793	0.00%
2018/03/26	36	58.87	20	59.36	59.90	16	3,763	0.43%
2018/03/23	14	54.87	4	54.85	55.00	10	3,714	0.27%
2018/03/22	0	0.00	1	60.80	59.10	-1	3,717	-0.03%
2018/03/21	0	0.00	2	60.55	61.30	-2	3,857	-0.05%
2018/03/19	0	0.00	3	60.03	59.10	-3	3,854	-0.08%
2018/03/16	10	59.77	11	59.49	59.00	-1	3,845	-0.03%
2018/03/15	6	56.90	2	57.20	57.70	4	3,793	0.11%
2018/03/14	1	57.80	18	57.14	56.30	-17	3,790	-0.45%
2018/03/13	1	55.50	1	55.00	57.00	0	3,762	0.00%
2018/03/12	1	54.30	0	0.00	54.30	1	3,751	0.03%
2018/03/09	37	54.74	43	54.68	54.50	-6	3,772	-0.16%
2018/02/27	1	50.30	0	0.00	50.90	1	4,820	0.02%
2018/02/26	3	51.00	4	50.73	50.70	-1	5,030	-0.02%
2018/02/23	2	52.20	2	52.70	51.60	0	5,059	0.00%
2018/02/12	32	48.57	15	48.57	48.70	17	5,353	0.32%
2018/02/09	35	43.41	37	43.39	46.25	-2	5,350	-0.04%
2018/02/08	34	45.18	32	45.63	44.00	2	5,362	0.04%
2018/02/07	2	47.78	15	49.13	45.90	-13	5,411	-0.24%
2018/02/06	4	48.79	10	49.33	48.70	-6	5,454	-0.11%
2018/02/05	22	53.26	5	53.60	54.10	17	5,442	0.31%
2018/02/02	2	54.80	2	53.80	55.10	0	5,529	0.00%
2018/02/01	0	0.00	31	54.04	53.50	-31	5,676	-0.55%
2018/01/31	9	54.86	6	55.42	54.60	3	5,770	0.05%
2018/01/30	42	57.92	33	58.95	57.20	9	5,931	0.15%
2018/01/29	0	0.00	1	57.80	57.80	-1	6,144	-0.02%
2018/01/26	6	58.92	5	58.50	58.50	1	6,139	0.02%
2018/01/25	8	59.18	9	59.54	58.60	-1	6,142	-0.02%
2018/01/24	17	58.79	4	58.88	58.80	13	6,154	0.21%
2018/01/23	19	59.62	6	60.10	59.00	13	6,175	0.21%
2018/01/22	1	59.90	9	59.10	60.10	-8	6,189	-0.13%
2018/01/19	20	59.64	23	59.71	59.30	-3	6,232	-0.05%
2018/01/18	11	59.65	11	59.60	58.30	0	6,180	0.00%
2018/01/17	6	59.52	3	60.00	58.90	3	6,170	0.05%
2018/01/16	43	60.73	44	60.95	61.10	-1	6,111	-0.02%
2018/01/15	12	57.74	12	57.78	57.40	0	5,997	0.00%
2018/01/12	37	58.71	37	58.44	58.70	0	5,962	0.00%
2018/01/11	45	61.95	26	62.68	59.30	19	5,824	0.33%
2018/01/10	37	65.18	36	65.84	65.80	1	5,634	0.02%
2018/01/09	56	64.75	62	66.54	64.80	-6	5,582	-0.11%
2018/01/08	15	67.25	19	67.45	66.00	-4	5,555	-0.07%
2018/01/05	6	63.32	4	63.80	63.80	2	5,458	0.04%
2018/01/04	18	64.43	6	64.88	64.00	12	5,508	0.22%
2018/01/03	5	66.32	5	66.72	66.00	0	5,491	0.00%
2018/01/02	17	64.26	11	64.43	66.00	6	5,441	0.11%