泰碩 (3338)-新光-台南券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
67.4
漲跌
▼0.4
漲幅
-0.59%
成交量
796張
產業
上市電子零組件類股▲1.25%
546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

泰碩 (3338)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	3	68.03	0	67.90	67.40	3	1,860	0.16%
2024/12/09	9	69.82	2	69.85	69.00	7	1,872	0.37%
2024/12/06	3	71.33	0	0.00	71.00	3	1,859	0.16%
2024/12/05	0	0.00	1	74.10	71.70	-1	1,850	-0.05%
2024/12/03	16	75.78	52	75.68	74.70	-36	1,826	-1.97%
2024/12/02	5	73.56	4	73.20	73.50	1	1,684	0.06%
2024/11/29	35	73.26	16	73.21	73.40	19	1,657	1.15%
2024/11/28	5	72.40	10	69.50	72.80	-5	1,599	-0.31%
2024/11/27	14	73.61	26	72.41	72.00	-12	1,576	-0.76%
2024/11/26	8	72.66	28	73.11	73.60	-20	1,539	-1.30%
2024/11/25	5	72.40	1	72.30	72.40	4	1,479	0.27%
2024/11/22	28	72.61	2	72.00	71.90	26	1,456	1.78%
2024/11/21	18	73.03	3	73.07	72.60	15	1,419	1.06%
2024/11/20	14	73.69	38	73.69	71.90	-24	1,346	-1.78%
2024/11/19	6	71.47	3.1	70.87	71.00	3	1,163	0.25%
2024/11/18	39.1	71.26	20	71.13	70.40	19.1	1,105	1.72%
2024/11/15	46	73.34	37.2	73.03	70.80	8.8	995	0.88%
2024/11/14	0	0.00	3	69.70	69.70	-3	742	-0.40%
2024/11/13	0	0.00	4	62.65	63.40	-4	723	-0.55%
2024/11/12	1	60.70	0	0.00	60.70	1	730	0.14%
2024/11/08	1	62.60	1	63.00	62.60	0	753	0.00%
2024/11/07	2	65.00	2	64.60	64.70	0	770	0.00%
2024/11/06	1	64.10	0	0.00	64.10	1	790	0.13%
2024/11/04	1	63.30	0	0.00	63.20	1	882	0.11%
2024/11/01	1	64.10	0	0.00	64.70	1	929	0.11%
2024/10/30	2	65.60	0	0.00	65.00	2	985	0.20%
2024/10/29	2	65.50	0	0.00	65.10	2	1,076	0.19%
2024/10/28	0	67.33	0	0.00	66.50	0	1,136	0.00%
2024/10/24	0	68.00	0	0.00	67.50	0	1,256	0.00%
2024/10/21	0	69.60	2	69.25	69.60	-2	1,442	-0.14%
2024/10/18	0	68.70	0	0.00	68.20	0	1,476	0.00%
2024/10/17	0	0.00	1	69.30	69.20	-1	1,512	-0.07%
2024/10/16	0	69.40	0	0.00	69.00	0	1,578	0.00%
2024/10/15	0	69.50	0	0.00	68.20	0	1,630	0.00%
2024/10/09	5	70.90	5	69.58	67.50	0	1,734	0.00%
2024/10/08	0	0.00	0	69.20	69.70	0	1,739	0.00%
2024/10/04	0	70.10	0	0.00	69.70	0	1,895	0.00%
2024/10/01	0	70.20	0	0.00	69.60	0	2,046	0.00%
2024/09/27	5	71.74	1	71.70	71.20	4	2,160	0.19%
2024/09/26	4	71.75	10	71.83	71.30	-6	2,241	-0.27%
2024/09/25	0	0.00	1	70.90	70.90	-1	2,377	-0.04%
2024/09/24	1	69.30	0	0.00	69.30	1	2,673	0.04%
2024/09/23	4	70.65	1	70.70	70.30	3	2,786	0.11%
2024/09/20	2	70.95	0	0.00	70.10	2	2,878	0.07%
2024/09/19	6	69.82	8	69.76	69.70	-2	2,913	-0.07%
2024/09/18	14	69.61	8	68.34	68.20	6	2,950	0.20%
2024/09/13	3	68.70	5.1	70.04	69.60	-2.1	3,062	-0.07%
2024/09/11	0	67.20	0	0.00	67.00	0	3,092	0.00%
2024/09/10	4	66.48	0	0.00	66.00	4	3,121	0.13%
2024/09/09	3	67.90	2	68.70	69.80	1	3,160	0.03%
2024/09/06	2	68.50	0	0.00	68.70	2	3,207	0.06%
2024/09/05	1	70.20	0	69.50	68.60	1	3,251	0.03%
2024/09/04	5	70.06	0	0.00	69.30	5	3,295	0.15%
2024/09/03	2	73.80	0	0.00	73.00	2	3,400	0.06%
2024/08/30	1	74.60	30	75.13	74.10	-29	3,603	-0.80%
2024/08/29	3	74.40	3	75.13	75.10	0	3,778	0.00%
2024/08/28	3	76.40	3	77.30	76.00	0	3,911	0.00%
2024/08/27	4	76.63	1	76.10	76.90	3	4,102	0.07%
2024/08/26	0	0.00	2	78.00	76.80	-2	4,402	-0.05%
2024/08/22	9	77.23	9	77.00	76.70	0	5,091	0.00%
2024/08/21	0	0.00	11	77.49	77.30	-11	5,518	-0.20%
2024/08/20	10	79.70	10	78.20	78.40	0	6,399	0.00%
2024/08/19	1	76.80	1	77.80	77.90	0	6,901	0.00%
2024/08/16	2	76.50	3	76.93	76.60	-1	7,355	-0.01%
2024/08/15	0	0.00	3	75.73	75.50	-3	8,297	-0.04%
2024/08/12	2	76.20	0	0.00	75.50	2	8,569	0.02%
2024/08/09	7	75.01	6	76.15	74.70	1	8,576	0.01%
2024/08/07	9	75.03	5	75.22	74.00	4	8,586	0.05%
2024/08/06	1	68.00	2	69.70	70.60	-1	8,591	-0.01%
2024/08/05	1	74.30	0	0.00	72.70	1	8,574	0.01%
2024/08/02	14	83.44	14	82.52	80.70	0	8,551	0.00%
2024/08/01	10	86.26	10	85.88	85.40	0	8,561	0.00%
2024/07/31	4	86.28	2	86.05	84.70	2	8,559	0.02%
2024/07/30	0	81.40	1	83.10	85.60	-1	8,569	-0.01%
2024/07/29	0	85.40	2	83.05	82.10	-2	8,577	-0.02%
2024/07/26	6	85.15	5	84.42	84.50	1	8,614	0.01%
2024/07/23	0	0.00	1	83.40	83.40	-1	8,706	-0.01%
2024/07/22	8	83.62	15.1	79.78	78.60	-7.1	8,859	-0.08%
2024/07/19	1.1	85.45	1	85.60	83.80	0.1	9,061	0.00%
2024/07/18	1	83.60	1.1	83.66	83.80	-0.1	9,140	0.00%
2024/07/17	58	87.37	2	88.40	86.70	56	9,113	0.61%
2024/07/16	3.1	84.96	6	85.30	86.60	-2.9	9,083	-0.03%
2024/07/15	2	82.80	1	83.20	82.50	1	9,072	0.01%
2024/07/12	4	84.88	3	84.60	84.30	1	9,111	0.01%
2024/07/11	4	86.60	1.1	86.71	86.30	2.9	9,122	0.03%
2024/07/10	11	87.21	19	87.71	87.30	-8	9,124	-0.09%
2024/07/09	10	87.86	10	87.19	86.10	0	9,103	0.00%
2024/07/08	6	88.58	3	87.37	87.40	3	9,070	0.03%
2024/07/05	30.1	89.24	18.4	89.73	90.30	11.7	8,988	0.13%
2024/07/04	7.1	87.59	10	86.01	85.50	-2.9	8,882	-0.03%
2024/07/03	9	87.06	3.5	86.99	85.50	5.5	8,949	0.06%
2024/07/02	18.5	88.29	10	87.77	86.80	8.5	8,919	0.10%
2024/07/01	17	90.44	18.8	90.38	89.30	-1.8	8,845	-0.02%
2024/06/28	44.9	90.67	37.7	90.31	92.00	7.2	8,700	0.08%
2024/06/27	39.4	87.64	40	87.02	88.00	-0.5	8,405	-0.01%
2024/06/26	21	87.53	19	86.97	86.60	2	8,311	0.02%
2024/06/25	1.1	80.98	7	83.93	85.90	-5.9	8,235	-0.07%
2024/06/24	12.2	84.15	1	82.70	82.50	11.2	8,202	0.14%
2024/06/21	15.2	85.28	15	86.19	85.60	0.2	8,200	0.00%
2024/06/20	13.8	83.70	1	83.00	83.60	12.8	8,150	0.16%
2024/06/19	1.2	83.58	0	0.00	83.00	1.2	8,145	0.01%
2024/06/18	2.4	84.33	1	83.90	83.90	1.4	8,134	0.02%
2024/06/17	3.1	85.21	8	85.11	84.50	-4.9	8,146	-0.06%
2024/06/14	13	86.03	1	86.60	86.00	12	8,138	0.15%
2024/06/13	4.1	86.22	3	85.50	85.30	1.1	8,106	0.01%
2024/06/12	3.1	84.20	72	84.16	85.40	-68.9	8,095	-0.85%
2024/06/11	1.3	85.80	1	85.00	85.00	0.3	8,110	0.00%
2024/06/07	6.3	85.89	10	85.77	87.10	-3.7	8,225	-0.04%
2024/06/06	5.2	85.02	3	85.63	84.40	2.2	8,261	0.03%
2024/06/05	7.8	86.57	7	86.13	85.30	0.8	8,297	0.01%
2024/06/04	17.2	90.81	23	90.03	88.50	-5.8	8,476	-0.07%
2024/06/03	11	91.63	22	91.24	90.80	-11	9,009	-0.12%
2024/05/31	21.1	91.97	24	91.20	91.80	-2.9	9,088	-0.03%
2024/05/30	37.1	92.38	61	93.17	92.00	-23.9	8,928	-0.27%
2024/05/29	53	93.18	61.1	93.70	91.40	-8.1	8,751	-0.09%
2024/05/28	31	91.00	32.2	91.34	90.70	-1.2	8,343	-0.01%
2024/05/27	138.5	91.92	123	91.45	91.20	15.5	8,191	0.19%	大買/大賣/
2024/05/24	71.1	90.57	104.1	91.86	89.10	-33	7,782	-0.42%	大賣/
2024/05/23	64	85.69	57.2	85.98	85.50	6.8	6,902	0.10%
2024/05/22	72.2	83.73	45.3	84.61	83.50	26.9	6,408	0.42%
2024/05/21	89.7	84.96	82.6	84.99	87.60	7.1	5,967	0.12%
2024/05/20	6	74.33	43.5	77.30	80.80	-37.5	5,023	-0.75%
2024/05/17	9	72.40	4	73.05	73.50	5	4,853	0.10%
2024/05/16	4	72.63	7	73.36	72.50	-3	4,846	-0.06%
2024/05/15	1	70.20	2	71.20	70.30	-1	4,873	-0.02%
2024/05/14	3	71.93	1	71.70	71.70	2	4,892	0.04%
2024/05/13	17	71.53	2	71.80	71.00	15	4,938	0.30%
2024/05/10	9	70.81	7	70.65	71.20	2	5,090	0.04%
2024/05/09	46.3	73.93	1	73.10	72.20	45.3	5,077	0.89%
2024/05/08	9	73.66	5	73.50	73.50	4	5,054	0.08%
2024/05/07	54	73.95	11	74.24	74.10	43	5,125	0.84%
2024/05/06	11	73.98	7.1	74.37	72.80	4	5,077	0.08%
2024/05/03	9.1	73.28	4	72.23	72.10	5.1	4,991	0.10%
2024/05/02	2	73.70	2	74.05	73.50	0	4,925	0.00%
2024/04/30	7	74.76	12.1	74.31	74.10	-5.1	4,853	-0.11%
2024/04/29	10	73.90	10	74.32	73.80	0	4,780	0.00%
2024/04/26	9	72.22	3	72.07	70.50	6	4,646	0.13%
2024/04/25	12.1	72.31	14	72.80	72.60	-1.9	4,455	-0.04%
2024/04/24	2	70.00	6	72.25	73.30	-4	4,192	-0.10%
2024/04/23	1	66.70	1	66.70	66.70	0	4,090	0.00%
2024/04/22	1	66.20	8	65.55	64.80	-7	4,080	-0.17%
2024/04/19	3	67.97	1	66.60	67.80	2	4,057	0.05%
2024/04/18	3	69.73	4	70.15	70.10	-1	4,021	-0.02%
2024/04/17	2	66.30	4	68.00	69.20	-2	3,961	-0.05%
2024/04/16	3	65.70	1	64.60	64.60	2	3,921	0.05%
2024/04/15	2	67.60	1	67.00	67.00	1	3,909	0.03%
2024/04/12	3	68.57	2	69.35	68.80	1	3,905	0.03%
2024/04/11	1	68.90	1	68.00	67.90	0	3,907	0.00%
2024/04/10	2	69.35	2	69.75	68.90	0	4,013	0.00%
2024/04/09	10	69.38	10	68.95	70.50	0	4,009	0.00%
2024/04/08	4	66.00	4	66.05	65.80	0	3,965	0.00%
2024/04/03	1	64.60	1	65.40	64.90	0	4,086	0.00%
2024/04/02	2	65.10	3	65.07	65.10	-1	4,399	-0.02%
2024/04/01	1	65.30	3	65.50	65.40	-2	4,473	-0.04%
2024/03/29	3	64.77	0	65.10	64.70	3	4,465	0.07%
2024/03/28	3	65.13	3	64.90	64.70	0	4,449	0.00%
2024/03/27	3	65.00	4	65.35	65.40	-1	4,455	-0.02%
2024/03/26	7	66.23	6	65.55	65.30	1	4,443	0.02%
2024/03/25	7	67.43	6	66.60	67.30	1	4,406	0.02%
2024/03/22	3	65.20	6	65.87	65.70	-3	4,392	-0.07%
2024/03/21	2	66.30	1	66.90	66.20	1	4,376	0.02%
2024/03/20	2	67.30	1.2	67.27	66.00	0.8	4,370	0.02%
2024/03/19	3	68.23	3	68.17	67.50	0	4,349	0.00%
2024/03/18	2	68.70	4	68.70	68.90	-2	4,375	-0.05%
2024/03/15	11	68.13	13	68.08	67.60	-2	4,498	-0.04%
2024/03/14	6	68.33	25	68.09	67.90	-19	4,481	-0.42%
2024/03/13	17	72.17	17	71.56	71.00	0	4,425	0.00%
2024/03/12	39	71.45	14	71.59	72.40	25	4,272	0.59%
2024/03/11	16.1	70.42	15	71.59	68.70	1.1	4,134	0.03%
2024/03/08	57	74.18	95.5	72.20	70.80	-38.5	4,020	-0.96%
2024/03/07	54	77.31	63.1	76.96	76.10	-9.1	3,727	-0.24%
2024/03/06	8	72.18	22.4	72.42	73.20	-14.4	3,062	-0.47%
2024/03/05	12	67.77	9	67.11	66.60	3	2,854	0.11%
2024/03/04	86	70.13	41	69.59	67.50	45	2,823	1.60%
2024/03/01	8.1	67.78	9.2	68.08	68.00	-1.1	2,698	-0.04%
2024/02/29	0	66.80	5	66.40	66.50	-5	2,608	-0.19%
2024/02/27	2	65.47	1	62.70	65.70	1	2,572	0.04%
2024/02/26	2	64.00	6.1	64.96	64.50	-4.1	2,555	-0.16%
2024/02/23	2	64.30	0	0.00	64.00	2	2,558	0.08%
2024/02/22	1.2	66.39	0	0.00	66.10	1.2	2,545	0.05%
2024/02/21	4.2	65.24	0	0.00	65.20	4.2	2,529	0.17%
2024/02/20	0	65.50	10	65.39	65.50	-10	2,514	-0.40%
2024/02/19	12.2	67.56	2	66.85	66.10	10.2	2,493	0.41%
2024/02/16	22	67.44	4	67.38	67.30	18	2,461	0.73%
2024/02/15	2	65.50	6.1	64.44	65.50	-4.1	2,388	-0.17%
2024/02/05	23	66.34	25	64.99	64.60	-2	2,349	-0.09%
2024/02/02	75.1	66.46	74	66.75	66.50	1.1	2,301	0.05%
2024/02/01	0	63.70	0	0.00	64.40	0	2,132	0.00%
2024/01/31	1	63.10	1	63.30	63.70	0	2,134	0.00%
2024/01/30	7	64.80	11.1	64.75	64.00	-4.1	2,143	-0.19%
2024/01/29	1	62.89	2	63.30	63.10	-1	2,064	-0.05%
2024/01/26	0.1	61.35	0	0.00	61.00	0.1	2,064	0.00%
2024/01/25	1	61.51	3	61.70	61.80	-2	2,134	-0.09%
2024/01/24	4.1	63.05	3	62.63	62.60	1.1	2,267	0.05%
2024/01/23	1	63.50	0	0.00	63.00	1	2,302	0.04%
2024/01/22	4	62.90	1	62.70	63.60	3	2,289	0.13%
2024/01/19	0	61.70	2	61.45	61.60	-2	2,258	-0.09%
2024/01/18	0	62.20	0	0.00	61.50	0	2,254	0.00%
2024/01/17	1	61.80	0	61.00	60.80	1	2,247	0.04%
2024/01/16	0	61.95	0	0.00	61.60	0	2,236	0.00%
2024/01/15	1	61.11	0	0.00	62.00	1	2,233	0.04%
2024/01/12	0	61.50	1	60.70	60.50	-1	2,228	-0.04%
2024/01/11	1	61.60	1	61.80	61.50	0	2,221	0.00%
2024/01/10	0	60.90	0.1	60.40	60.00	0	2,220	0.00%
2024/01/09	0	61.90	0	0.00	60.90	0	2,213	0.00%
2024/01/08	0	62.00	1	61.80	62.00	-1	2,202	-0.05%
2024/01/05	0	63.90	1	62.60	62.60	-1	2,195	-0.05%
2024/01/04	8.1	64.89	4	65.45	64.00	4.1	2,177	0.19%
2024/01/03	1	66.30	2	66.35	65.90	-1	2,083	-0.05%
2024/01/02	35.1	67.11	32	66.06	67.30	3.1	2,062	0.15%
2023/12/29	14	67.21	13	67.65	67.20	1	1,996	0.05%
2023/12/28	46	66.73	49.1	66.90	67.10	-3.1	1,884	-0.16%
2023/12/27	1	60.70	5.5	61.58	64.50	-4.5	1,600	-0.28%
2023/12/25	0	60.10	1	60.40	60.10	-1	1,589	-0.06%
2023/12/22	3	60.37	3	61.03	60.80	0	1,621	0.00%
2023/12/21	2	60.45	4	59.93	59.20	-2	1,723	-0.12%
2023/12/19	3	58.03	5	58.54	58.30	-2	1,837	-0.11%
2023/12/18	2	59.85	1	60.90	59.50	1	1,920	0.05%
2023/12/15	1	61.79	1	62.10	61.30	0	2,052	0.00%
2023/12/13	4	62.75	0	0.00	62.00	4	2,071	0.19%
2023/12/12	69.1	65.02	70	62.54	61.60	-0.9	2,069	-0.05%
2023/12/11	2	62.35	3	61.73	62.20	-1	2,006	-0.05%
2023/12/08	0	60.87	5	61.50	60.80	-5	2,009	-0.25%
2023/12/07	1	61.10	3	61.07	61.20	-2	2,022	-0.10%
2023/12/06	1	60.39	1	60.40	60.10	0	2,064	0.00%
2023/12/05	0	60.90	1	61.50	60.90	-1	2,169	-0.05%
2023/12/04	0	0.00	2.1	61.91	61.50	-2.1	2,315	-0.09%
2023/12/01	5	62.28	4	62.63	61.30	1	2,334	0.04%
2023/11/30	1	60.00	0.1	61.00	61.20	1	2,348	0.04%
2023/11/28	0	59.90	3	59.57	60.30	-3	2,507	-0.12%
2023/11/27	2	57.60	2	58.60	58.30	0	2,540	0.00%
2023/11/24	4	58.85	5	59.28	58.60	-1	2,601	-0.04%
2023/11/22	1	60.70	1	61.20	60.80	0	2,615	0.00%
2023/11/21	1	60.70	0	0.00	60.60	1	2,621	0.04%
2023/11/17	0	59.50	1	60.10	59.50	-1	2,674	-0.04%
2023/11/16	2	59.90	3	59.43	59.70	-1	2,806	-0.04%
2023/11/15	0	60.10	1	59.90	59.60	-1	2,855	-0.03%
2023/11/14	2	60.55	2	60.60	60.50	0	2,911	0.00%
2023/11/13	2	59.80	1	59.60	60.00	1	3,040	0.03%
2023/11/10	6	60.23	5	59.64	59.80	1	3,088	0.03%
2023/11/09	2.1	59.90	2	60.15	60.40	0.1	3,096	0.00%
2023/11/08	2.1	60.06	4	60.40	59.50	-2	3,099	-0.06%
2023/11/07	1.1	59.50	1	59.70	59.50	0.1	3,136	0.00%
2023/11/06	2	58.70	3.6	59.06	58.70	-1.6	3,149	-0.05%
2023/11/03	3	59.60	8.4	58.08	58.00	-5.4	3,171	-0.17%
2023/11/02	9	58.09	13.1	59.00	59.40	-4.1	3,210	-0.13%
2023/11/01	34.1	58.21	27	58.14	56.50	7.1	3,215	0.22%
2023/10/31	1	59.90	4.1	58.96	59.90	-3.1	3,145	-0.10%
2023/10/30	0	0.00	3	54.73	54.50	-3	3,201	-0.09%
2023/10/27	0	54.27	0	0.00	53.60	0	3,252	0.00%
2023/10/25	0.1	55.20	0	0.00	55.10	0.1	3,484	0.00%
2023/10/24	0	0.00	3	54.57	54.70	-3	3,748	-0.08%
2023/10/20	1	52.80	4	53.35	53.90	-3	4,390	-0.07%
2023/10/19	0.1	54.30	0	0.00	54.50	0.1	5,058	0.00%
2023/10/18	4.1	54.52	0	0.00	54.10	4.1	5,734	0.07%
2023/10/17	1	55.70	0	0.00	55.50	1	5,824	0.02%
2023/10/16	2.1	55.92	3	55.93	55.80	-0.9	5,979	-0.02%
2023/10/13	0.1	58.10	0	0.00	57.40	0.1	6,269	0.00%
2023/10/12	3.1	57.80	2	58.00	58.00	1.1	6,550	0.02%
2023/10/11	8.2	57.28	0	57.30	56.80	8.2	6,643	0.12%
2023/10/06	1.1	59.62	3	60.10	59.50	-1.9	6,668	-0.03%
2023/10/05	3.1	60.54	2	60.40	60.20	1.1	6,658	0.02%
2023/10/04	9	60.43	5	60.10	60.40	4	6,663	0.06%
2023/10/03	6.3	62.84	2	62.90	62.00	4.3	6,624	0.06%
2023/10/02	3	63.57	5	63.68	63.90	-2	6,588	-0.03%
2023/09/28	2	62.00	1	63.30	62.40	1	6,554	0.02%
2023/09/27	1	63.08	3	63.20	63.30	-2	6,525	-0.03%
2023/09/26	11	64.31	12	63.76	61.70	-1	6,537	-0.02%
2023/09/25	2.2	63.58	1	64.00	63.10	1.2	6,438	0.02%
2023/09/22	13.1	64.00	27.2	64.69	64.60	-14	6,412	-0.22%
2023/09/21	21	63.99	7.1	63.02	64.00	13.9	6,325	0.22%
2023/09/20	17.1	64.21	13.2	62.07	61.90	3.9	6,229	0.06%
2023/09/19	3.1	61.99	1	62.80	61.20	2.1	6,088	0.03%
2023/09/18	0.1	63.19	108	63.29	62.90	-107.9	6,075	-1.78%	大賣/鉅額交易
2023/09/15	6.1	63.87	5	63.98	64.00	1.1	6,063	0.02%
2023/09/14	16	63.18	14.1	63.35	64.50	1.9	6,016	0.03%
2023/09/13	8	60.29	58	60.50	60.90	-50	5,931	-0.84%
2023/09/12	17	60.72	56	60.82	60.10	-39	5,912	-0.66%
2023/09/11	41	61.01	85	60.75	60.80	-44	5,902	-0.74%
2023/09/08	129.1	65.11	6	63.72	63.60	123.1	5,850	2.10%	大買/鉅額交易
2023/09/07	96	63.12	30.4	63.44	63.70	65.6	5,731	1.14%
2023/09/06	6	60.88	0	0.00	61.00	6	5,589	0.11%
2023/09/05	34.4	60.46	19	60.34	61.20	15.4	5,589	0.28%
2023/09/04	36	60.19	19	60.46	61.70	17	5,585	0.30%
2023/09/01	2	58.15	2	58.50	57.90	0	5,481	0.00%
2023/08/31	17	59.09	12.7	59.09	58.90	4.3	5,493	0.08%
2023/08/30	5.2	58.47	7	57.61	59.20	-1.8	5,485	-0.03%
2023/08/29	4	55.83	0	0.00	56.00	4	5,441	0.07%
2023/08/28	2	56.00	9.1	56.01	56.40	-7.1	5,445	-0.13%
2023/08/25	1	57.80	2	57.95	57.40	-1	5,449	-0.02%
2023/08/24	5	59.90	4	59.15	59.10	1	5,458	0.02%
2023/08/23	12	58.58	3	58.67	58.50	9	5,453	0.17%
2023/08/22	8	59.26	6	59.00	58.70	2	5,453	0.04%
2023/08/21	2	60.00	7	59.51	60.10	-5	5,375	-0.09%
2023/08/18	9.5	59.47	6	59.68	58.50	3.5	5,322	0.07%
2023/08/17	13	59.78	10	59.95	61.50	3	5,252	0.06%
2023/08/16	3	57.50	5	57.08	57.70	-2	5,115	-0.04%
2023/08/15	2	56.55	1	56.20	56.20	1	5,068	0.02%
2023/08/14	1	55.70	8	56.14	55.70	-7	5,051	-0.14%
2023/08/11	20	58.83	10	58.40	57.70	10	5,027	0.20%
2023/08/10	6	57.27	16	57.14	57.10	-10	4,973	-0.20%
2023/08/09	12	60.69	5	61.16	60.30	7	4,930	0.14%
2023/08/08	10	62.64	4	62.10	62.10	6	4,893	0.12%
2023/08/07	9	62.30	8	63.58	63.80	1	4,845	0.02%
2023/08/04	10	62.17	7	62.03	62.80	3	4,785	0.06%
2023/08/02	17	64.62	9.1	65.15	61.80	7.9	4,774	0.17%
2023/08/01	19	66.36	18.1	67.13	66.30	0.9	4,756	0.02%
2023/07/31	9.1	69.85	16.1	68.96	68.10	-7	4,908	-0.14%
2023/07/28	3.1	70.05	39	70.15	70.70	-35.9	4,807	-0.75%
2023/07/27	69.1	72.88	33.1	73.25	71.60	36	4,702	0.77%
2023/07/26	33.1	72.55	31	72.87	71.10	2.1	4,455	0.05%
2023/07/25	77.1	76.33	64	76.00	74.20	13.1	4,307	0.30%
2023/07/24	55.2	75.45	46.2	75.57	76.10	9	3,872	0.23%
2023/07/21	46	67.34	51.1	68.53	70.90	-5.1	3,203	-0.16%
2023/07/20	2	63.70	17.1	63.51	64.50	-15.1	2,530	-0.60%
2023/07/19	6	58.40	18	57.69	58.70	-12	2,430	-0.49%
2023/07/18	46	57.75	45	58.35	60.00	1	2,310	0.04%
2023/07/17	36.1	58.55	30.2	58.23	57.90	5.9	2,023	0.29%
2023/07/14	12.1	54.67	3.1	54.01	55.10	9	1,750	0.51%
2023/07/13	2.1	50.39	2	51.10	50.10	0.1	1,678	0.01%
2023/07/12	0.1	49.55	0	0.00	49.30	0.1	1,684	0.00%
2023/07/11	1.1	49.04	1	49.40	49.35	0.1	1,690	0.01%
2023/07/05	0	0.00	1	50.00	49.00	-1	1,759	-0.06%
2023/07/04	3	49.45	3.1	49.61	50.10	-0.1	1,771	0.00%
2023/07/03	1	48.50	25	48.17	48.35	-24	1,744	-1.38%
2023/06/30	3	46.02	0	0.00	46.55	3	1,733	0.17%
2023/06/29	0	0.00	1	46.45	45.95	-1	1,783	-0.06%
2023/06/26	0	0.00	10	48.64	48.30	-10	2,119	-0.47%
2023/06/21	0.1	50.00	1	48.55	49.70	-1	2,131	-0.04%
2023/06/20	10	48.30	1	49.10	48.75	9	2,257	0.40%
2023/06/19	8	48.78	0	0.00	48.80	8	2,306	0.35%
2023/06/16	9	48.74	1	48.10	48.15	8	2,301	0.35%
2023/06/15	13	49.27	3	49.25	48.70	10	2,294	0.44%
2023/06/13	1	50.20	1	49.90	49.85	0	2,275	0.00%
2023/06/12	0.1	51.30	0	0.00	49.95	0.1	2,265	0.00%
2023/06/09	4	49.84	8.1	49.92	51.10	-4.1	2,250	-0.18%
2023/06/08	1.1	49.80	1	49.25	48.60	0.1	2,214	0.00%
2023/06/07	5.1	51.54	4.1	51.59	51.90	1	2,156	0.05%
2023/06/06	5.1	50.26	3	50.63	50.10	2.1	2,107	0.10%
2023/06/05	3	51.47	3.1	51.11	51.40	-0.1	2,079	0.00%
2023/06/02	1	50.00	4	50.60	50.30	-3	2,042	-0.15%
2023/06/01	1	49.75	0	0.00	50.00	1	2,021	0.05%
2023/05/31	5	50.28	2	49.98	50.00	3	2,009	0.15%
2023/05/30	4.1	49.60	3	49.57	49.85	1.1	1,993	0.05%
2023/05/29	10.1	49.01	25	49.51	49.45	-15	1,965	-0.76%
2023/05/26	2	47.63	1	48.50	48.25	1	1,915	0.05%
2023/05/25	11	48.24	5.1	48.23	47.90	6	1,888	0.32%
2023/05/24	2	46.70	2	46.48	46.90	0	1,832	0.00%
2023/05/23	2	46.43	1	46.30	46.35	1	1,825	0.05%
2023/05/22	0	0.00	4	46.84	46.85	-4	1,830	-0.22%
2023/05/19	16	46.39	13	46.25	46.55	3	1,830	0.16%
2023/05/18	1.1	45.66	5	45.49	45.75	-4	1,824	-0.22%
2023/05/17	2	44.10	1	44.85	44.95	1	1,825	0.05%
2023/05/16	1	44.15	1	44.45	44.35	0	1,822	0.00%
2023/05/15	3	43.82	7	43.77	43.95	-4	1,810	-0.22%
2023/05/12	0	0.00	1	44.95	45.00	-1	1,804	-0.06%
2023/05/11	3	44.67	1	44.90	44.05	2	1,799	0.11%
2023/05/10	3	45.40	1	45.85	45.25	2	1,789	0.11%
2023/05/09	4	48.20	3	47.23	46.55	1	1,771	0.06%
2023/05/08	3	49.58	2	48.15	48.20	1	1,709	0.06%
2023/05/05	23	50.25	15.1	50.04	49.25	8	1,625	0.49%
2023/05/04	4	47.95	4	48.16	47.80	0	1,422	0.00%
2023/05/03	1	47.80	1	47.35	47.50	0	1,399	0.00%
2023/05/02	0	0.00	1	48.00	47.85	-1	1,385	-0.07%
2023/04/28	3	47.47	2.1	47.41	47.80	1	1,366	0.07%
2023/04/27	1.1	47.15	4	46.81	46.90	-3	1,334	-0.22%
2023/04/26	2	44.50	0	0.00	44.70	2	1,294	0.15%
2023/04/25	0	0.00	1	43.80	43.35	-1	1,282	-0.08%
2023/04/24	0	0.00	0	43.70	44.00	0	1,271	0.00%
2023/04/21	1	43.40	0	0.00	43.50	1	1,264	0.08%
2023/04/20	1	46.15	2	46.25	46.35	-1	1,219	-0.08%
2023/04/19	1	47.75	1	46.75	46.70	0	1,206	0.00%
2023/04/18	5	48.38	8	48.03	47.70	-3	1,186	-0.25%
2023/04/17	15	48.16	10	48.10	48.30	5	1,152	0.43%
2023/04/14	8	47.95	9	47.67	47.50	-1	1,085	-0.09%
2023/04/12	1.1	47.58	0	0.00	47.60	1.1	1,029	0.11%
2023/04/11	10.1	47.65	10	47.10	47.05	0.1	995	0.01%
2023/04/10	3	46.30	5	46.06	46.60	-2	966	-0.21%
2023/04/07	0	0.00	0	46.30	46.10	0	950	0.00%
2023/04/06	6	47.45	3.2	46.46	47.30	2.8	921	0.31%
2023/03/31	3	47.12	2	46.90	47.50	1	895	0.11%
2023/03/30	2	48.85	4	48.15	47.00	-2	875	-0.23%
2023/03/29	7.1	47.95	8.1	48.48	47.30	-1	815	-0.13%
2023/03/28	28.1	47.56	22	45.50	45.25	6.1	700	0.86%
2023/03/27	5	45.45	7	45.90	46.85	-2	549	-0.36%
2023/03/24	5	42.50	8	42.68	42.60	-3	461	-0.65%
2023/03/23	60	43.44	45	43.48	43.60	15	431	3.48%
2023/03/22	11	39.75	32	41.00	41.40	-21	291	-7.21%
2023/03/21	0	38.05	1	37.70	37.65	-1	235	-0.42%
2023/03/20	1	37.45	9	36.97	37.45	-8	235	-3.39%
2023/03/17	0	36.97	0	0.00	36.25	0	234	0.00%
2023/03/16	6	35.73	10	35.50	35.70	-4	232	-1.72%
2023/03/14	1	36.45	0	0.00	36.65	1	231	0.43%
2023/03/10	2	37.25	0	0.00	36.90	2	232	0.86%
2023/03/09	9	38.34	2	38.65	37.95	7	228	3.07%
2023/03/08	3	38.30	2	38.15	38.35	1	221	0.45%
2023/03/06	0	38.40	1	38.00	37.75	-1	218	-0.46%
2023/03/02	5	37.52	12	37.29	37.25	-7	209	-3.35%
2023/03/01	0	36.12	0	0.00	36.10	0	194	0.00%
2023/02/24	3	35.58	0	0.00	35.55	3	191	1.57%
2023/02/23	0	0.00	2	36.25	36.20	-2	189	-1.06%
2023/02/22	2	35.60	1.3	35.34	35.60	0.7	188	0.37%
2023/02/21	2	36.05	4	36.30	36.30	-2	185	-1.08%
2023/02/20	1	36.90	3	36.73	36.50	-2	183	-1.09%
2023/02/17	6.3	35.23	2	35.65	35.90	4.3	175	2.45%
2023/02/15	1	34.80	4	34.70	35.00	-3	167	-1.79%
2023/02/14	1	33.65	2	33.88	33.90	-1	160	-0.62%
2023/02/13	1	33.35	1	33.35	33.15	0	157	0.00%
2023/02/10	1	33.40	0	0.00	33.40	1	161	0.62%
2023/02/09	0	34.25	0	0.00	34.00	0	160	0.00%
2023/02/08	0	34.80	1	34.70	34.50	-1	159	-0.63%
2023/02/07	1	34.50	0	0.00	34.50	1	152	0.66%
2023/02/03	1	34.20	0	0.00	34.20	1	153	0.65%
2023/02/02	1	34.20	1	34.20	34.30	0	152	0.00%
2023/02/01	0.2	34.45	4	33.71	33.95	-3.9	149	-2.57%
2023/01/11	0	32.00	0	0.00	31.95	0	158	0.00%
2023/01/10	0	0.00	1	33.25	32.65	-1	157	-0.63%
2023/01/05	0	0.00	1	32.10	31.55	-1	162	-0.61%
2023/01/04	1	31.60	0	0.00	31.50	1	164	0.61%
2022/12/20	2	32.73	0	0.00	31.70	2	181	1.10%
2022/12/19	2	33.25	0	0.00	33.10	2	182	1.10%
2022/12/14	0	0.00	2	34.00	34.15	-2	186	-1.07%
2022/12/12	2	33.20	0	0.00	33.25	2	189	1.06%
2022/12/09	1	33.80	0	0.00	33.70	1	187	0.53%
2022/12/06	1	35.50	0	0.00	34.95	1	185	0.54%
2022/12/01	0	35.30	0	0.00	35.50	0	180	0.02%
2022/11/30	1	34.95	0	0.00	34.95	1	180	0.55%
2022/11/29	0	0.00	1	34.60	34.60	-1	179	-0.56%
2022/11/28	0	0.00	1	34.30	34.20	-1	178	-0.56%
2022/11/25	1	34.10	0	0.00	33.90	1	180	0.56%
2022/11/24	0	0.00	4	34.13	34.30	-4	179	-2.23%
2022/11/23	1	33.35	0	0.00	33.40	1	176	0.57%
2022/11/22	1	33.55	0	0.00	33.50	1	176	0.57%
2022/11/21	1	33.70	0	0.00	33.70	1	177	0.56%
2022/11/18	3	33.80	2	33.90	33.90	1	176	0.57%
2022/11/17	1	33.70	6	34.10	34.35	-5	176	-2.83%
2022/11/16	3	33.57	1	34.00	33.50	2	174	1.14%
2022/11/15	0	0.00	3	33.80	33.80	-3	176	-1.70%
2022/11/14	1	32.75	3	33.38	33.55	-2	185	-1.08%
2022/11/11	6	33.23	2	33.95	33.00	4	186	2.15%
2022/11/10	1	33.05	0	0.00	33.05	1	186	0.54%
2022/11/09	0	0.00	1	33.60	33.55	-1	187	-0.53%
2022/11/08	4	33.38	3	33.93	33.00	1	189	0.53%
2022/11/07	0	0.00	1	33.20	33.10	-1	186	-0.54%
2022/11/04	0	0.00	1	32.70	32.70	-1	187	-0.53%
2022/11/02	0	0.00	1	32.30	32.40	-1	190	-0.52%
2022/11/01	0	0.00	0	30.65	31.90	0	192	0.00%
2022/10/27	0	0.00	0	30.70	30.95	0	199	0.00%
2022/10/26	3	30.40	3	30.30	30.00	0	200	0.00%
2022/10/21	0	0.00	1	30.35	30.20	-1	203	-0.49%
2022/10/20	1	30.25	2	30.40	30.50	-1	204	-0.49%
2022/10/19	2	30.63	0	0.00	30.30	2	204	0.98%
2022/10/14	0	0.00	5	31.28	31.35	-5	203	-2.46%
2022/10/13	4	30.29	0	0.00	30.00	4	205	1.94%
2022/10/12	1	31.35	3	31.55	31.15	-2	205	-0.97%
2022/10/11	9	31.79	0	0.00	30.90	9	208	4.32%
2022/10/06	1	33.75	0	0.00	33.70	1	218	0.46%
2022/10/05	2	33.65	2	33.95	33.80	0	221	0.00%
2022/10/04	0	0.00	3	33.95	33.95	-3	222	-1.35%
2022/09/30	0	33.40	2	33.55	33.55	-2	231	-0.86%
2022/09/29	2	33.10	3	33.50	33.30	-1	235	-0.42%
2022/09/28	6	33.20	1	33.25	32.85	5	244	2.04%
2022/09/27	1	33.85	2	34.45	34.50	-1	261	-0.38%
2022/09/26	1	34.05	2	34.50	33.75	-1	275	-0.36%
2022/09/23	1	36.35	0	0.00	36.15	1	279	0.36%
2022/09/21	3	36.73	0	0.00	36.40	3	284	1.05%
2022/09/20	1	37.40	0	0.00	37.15	1	285	0.35%
2022/09/19	0	0.00	2	37.95	37.10	-2	286	-0.70%
2022/09/16	1	38.55	0	0.00	38.45	1	286	0.35%
2022/09/12	0	0.00	1	39.65	39.65	-1	301	-0.33%
2022/09/08	0	0.00	2	38.73	38.50	-2	304	-0.66%
2022/09/06	5	38.61	0	0.00	38.20	5	309	1.62%
2022/09/05	3	39.40	1	39.45	39.25	2	309	0.65%
2022/09/02	0	0.00	0.1	40.50	40.20	-0.1	309	-0.02%
2022/08/30	0	0.00	0.1	41.25	41.10	-0.1	308	-0.02%
2022/08/24	1	41.90	0	0.00	41.90	1	313	0.32%
2022/08/23	0	42.35	0	0.00	42.20	0	315	0.00%
2022/08/22	2	42.80	0	0.00	42.70	2	317	0.63%
2022/08/19	0	42.25	7	42.96	43.50	-7	315	-2.22%
2022/08/18	1	40.65	3	41.53	41.60	-2	307	-0.65%
2022/08/17	3	41.17	0	0.00	41.05	3	309	0.97%
2022/08/15	1	42.00	3	41.95	42.00	-2	310	-0.64%
2022/08/12	1	41.20	0	0.00	41.30	1	307	0.33%
2022/08/11	3	40.98	3	41.52	41.00	0	307	0.00%
2022/08/09	2	40.65	0	0.00	40.85	2	313	0.64%
2022/08/08	1	41.20	0	0.00	41.25	1	312	0.32%
2022/08/05	0	0.00	2	42.03	42.30	-2	310	-0.64%
2022/08/04	1	40.85	0	0.00	41.10	1	310	0.32%
2022/08/02	1	40.70	1	41.60	41.10	0	315	0.00%
2022/08/01	0	0.00	3	41.42	41.75	-3	316	-0.95%
2022/07/28	1	40.10	1	41.00	39.85	0	315	0.00%
2022/07/25	0	0.00	2	40.35	40.40	-2	319	-0.63%
2022/07/20	3	40.17	0	0.00	39.85	3	330	0.91%
2022/07/19	0	0.00	1	40.70	40.60	-1	333	-0.30%
2022/07/14	1	38.55	4	38.88	38.80	-3	327	-0.92%
2022/07/08	4	37.94	6	38.27	38.60	-2	352	-0.57%
2022/07/07	2	35.30	5	36.24	37.00	-3	349	-0.86%
2022/07/06	2	36.08	3	36.55	35.75	-1	357	-0.28%
2022/07/05	11	35.54	8	35.71	35.65	3	354	0.85%
2022/07/04	3	35.58	10	36.07	36.45	-7	338	-2.07%
2022/07/01	1	36.15	1	33.35	33.15	0	330	0.00%
2022/06/30	5	37.17	0	0.00	36.50	5	327	1.53%
2022/06/29	1	38.05	0	0.00	38.15	1	333	0.30%
2022/06/27	0	0.00	2	39.03	39.55	-2	366	-0.55%
2022/06/23	1	36.90	1	37.10	37.00	0	373	0.00%
2022/06/22	3	38.53	0	0.00	37.20	3	377	0.80%
2022/06/17	8	41.28	8	41.50	41.20	0	383	0.00%
2022/06/16	4	42.95	1	42.95	42.20	3	383	0.78%
2022/06/15	1	43.50	3	43.83	44.15	-2	387	-0.52%
2022/06/14	9	43.22	8	43.38	43.45	1	394	0.25%
2022/06/13	4	44.09	0	0.00	43.80	4	400	1.00%
2022/06/10	0	0.00	3	45.22	45.30	-3	409	-0.73%
2022/06/06	0	0.00	1	45.05	44.60	-1	441	-0.23%
2022/06/02	1	44.70	0	0.00	44.70	1	464	0.22%
2022/06/01	1	45.00	2	45.03	45.00	-1	493	-0.20%
2022/05/31	0	0.00	2	44.08	44.40	-2	518	-0.39%
2022/05/20	2	42.70	1	42.95	42.85	1	664	0.15%
2022/05/19	1	42.30	1	42.60	42.60	0	684	0.00%
2022/05/18	3	43.12	3	43.40	43.00	0	712	0.00%
2022/05/17	0	0.00	2	43.18	43.30	-2	831	-0.24%
2022/05/16	1	41.55	1	41.80	41.75	0	848	0.00%
2022/05/12	1	40.85	1	40.95	40.95	0	926	0.00%
2022/05/10	2	42.50	2	40.85	42.50	0	1,118	0.00%
2022/04/29	2	44.20	0	0.00	43.65	2	1,842	0.11%
2022/04/28	0	0.00	1	44.05	43.90	-1	1,916	-0.05%
2022/04/27	5	42.67	8	43.26	43.80	-3	2,074	-0.14%
2022/04/26	0	0.00	1	44.55	44.35	-1	2,221	-0.05%
2022/04/25	0	0.00	3	43.85	43.85	-3	2,277	-0.13%
2022/04/22	1	46.05	0	0.00	46.20	1	2,280	0.04%
2022/04/21	4	46.98	0	0.00	46.75	4	2,287	0.17%
2022/04/20	1	47.05	3	47.15	47.15	-2	2,288	-0.09%
2022/04/19	0	0.00	3	46.73	46.90	-3	2,297	-0.13%
2022/04/18	2	45.73	0	46.90	45.85	2	2,305	0.09%
2022/04/15	14	48.29	1	47.95	47.15	13	2,321	0.56%
2022/04/14	1	49.90	0	0.00	49.95	1	2,331	0.04%
2022/04/13	3	50.05	2	50.55	50.00	1	2,338	0.04%
2022/04/12	8	49.94	10	50.30	49.80	-2	2,358	-0.08%
2022/04/11	12	51.43	5	51.48	51.10	7	2,371	0.30%
2022/04/08	1	52.10	0	0.00	52.30	1	2,388	0.04%
2022/04/07	4	53.03	0	0.00	52.10	4	2,394	0.17%
2022/04/06	3	53.73	1	54.10	54.30	2	2,414	0.08%
2022/04/01	3	53.20	13	53.46	54.20	-10	2,419	-0.41%
2022/03/31	4	53.65	8	53.93	53.90	-4	2,422	-0.17%
2022/03/30	1	52.20	6	52.48	53.20	-5	2,457	-0.20%
2022/03/29	1	51.30	0	0.00	51.30	1	2,499	0.04%
2022/03/28	1	51.10	0	0.00	51.80	1	2,507	0.04%
2022/03/25	5	51.92	0	0.00	51.80	5	2,511	0.20%
2022/03/24	5	52.24	4	52.68	52.70	1	2,513	0.04%
2022/03/21	3.2	52.73	2	52.90	52.60	1.2	2,535	0.05%
2022/03/18	5	52.20	6	52.47	53.20	-1	2,559	-0.04%
2022/03/17	0	0.00	3	53.17	53.20	-3	2,578	-0.12%
2022/03/16	1	51.20	0	0.00	51.90	1	2,588	0.04%
2022/03/15	3	51.77	1	51.90	51.50	2	2,616	0.08%
2022/03/14	4	52.78	3	53.13	52.80	1	2,659	0.04%
2022/03/11	1	53.20	1	53.10	53.20	0	2,767	0.00%
2022/03/10	1	53.90	1	54.10	54.00	0	2,903	0.00%
2022/03/09	2	53.10	4	53.18	53.10	-2	3,213	-0.06%
2022/03/08	11	52.34	16	51.61	51.80	-5	3,392	-0.15%
2022/03/07	5	52.68	0	0.00	52.80	5	3,406	0.15%
2022/03/04	3	56.77	3	57.20	55.40	0	3,446	0.00%
2022/03/03	2	56.45	5	56.40	57.10	-3	3,476	-0.09%
2022/03/02	1	54.60	3	54.90	55.10	-2	3,510	-0.06%
2022/03/01	2	54.35	3	54.10	54.10	-1	3,593	-0.03%
2022/02/25	0	0.00	1	53.30	53.60	-1	3,898	-0.03%
2022/02/24	9	53.63	5	53.92	52.60	4	4,031	0.10%
2022/02/23	4	55.30	4	55.65	55.80	0	4,017	0.00%
2022/02/22	7	54.83	7	54.97	54.50	0	4,026	0.00%
2022/02/21	3	56.83	2	56.75	56.60	1	3,997	0.03%
2022/02/18	1	56.90	5	57.88	58.00	-4	3,982	-0.10%
2022/02/17	15	58.81	15	57.99	57.90	0	3,961	0.00%
2022/02/16	6	55.52	3	55.80	55.40	3	3,851	0.08%
2022/02/15	3	55.73	3	56.10	55.20	0	3,873	0.00%
2022/02/14	5	56.88	10	55.59	55.50	-5	3,910	-0.13%
2022/02/11	33	59.49	31	59.40	59.00	2	3,864	0.05%
2022/02/10	22	60.76	14	60.63	60.30	8	3,806	0.21%
2022/02/09	19	60.85	16.1	60.46	61.20	2.9	3,670	0.08%
2022/02/08	55.2	60.60	61	60.29	60.60	-5.8	3,523	-0.17%
2022/02/07	0.1	58.00	11	57.36	58.60	-10.9	3,143	-0.35%
2022/01/26	0	0.00	4	53.03	53.30	-4	3,006	-0.13%
2022/01/25	4	52.45	3	53.00	52.00	1	2,990	0.03%
2022/01/24	2	53.75	11	53.39	53.70	-9	2,971	-0.30%
2022/01/21	19	54.58	8	54.64	52.60	11	2,933	0.38%
2022/01/20	20.1	57.89	16	57.52	57.30	4.1	2,859	0.14%
2022/01/19	24.3	57.20	25.1	56.91	58.10	-0.7	2,699	-0.03%
2022/01/18	11.2	54.99	19	54.89	55.30	-7.8	2,547	-0.31%
2022/01/17	6	51.57	7	52.04	52.50	-1	2,489	-0.04%
2022/01/14	6	51.73	5	52.20	52.50	1	2,484	0.04%
2022/01/13	3	52.20	6	52.75	53.00	-3	2,473	-0.12%
2022/01/12	11	51.95	8.2	52.08	51.80	2.8	2,468	0.11%
2022/01/11	7	53.64	3	53.80	52.30	4	2,455	0.16%
2022/01/10	4.2	54.29	11	54.32	54.00	-6.8	2,441	-0.28%
2022/01/07	12	53.54	5.2	54.28	53.00	6.8	2,415	0.28%
2022/01/06	1	55.30	5	54.80	54.60	-4	2,390	-0.17%
2022/01/05	6	54.63	4	54.95	54.80	2	2,383	0.08%
2022/01/04	3	55.03	9	55.93	56.50	-6	2,360	-0.25%
2022/01/03	7	55.20	10	55.58	55.40	-3	2,334	-0.13%
2021/12/30	3	54.17	6	54.65	54.90	-3	2,313	-0.13%
2021/12/29	10	54.51	21.5	54.42	54.80	-11.5	2,304	-0.50%
2021/12/28	9	53.18	1	53.10	52.90	8	2,279	0.35%
2021/12/27	8.1	54.03	5.2	54.41	53.70	2.9	2,275	0.13%
2021/12/24	10.2	55.21	7.5	55.51	54.70	2.7	2,266	0.12%
2021/12/23	9.2	54.29	21	54.38	55.50	-11.8	2,210	-0.54%
2021/12/22	3.4	52.95	4	53.05	52.60	-0.6	2,156	-0.03%
2021/12/21	3	52.13	8	52.23	52.40	-5	2,151	-0.23%
2021/12/20	6	51.48	9	52.12	52.00	-3	2,143	-0.14%
2021/12/17	24	52.10	18.4	51.70	51.40	5.6	2,135	0.26%
2021/12/16	11	52.87	9	53.09	52.90	2	2,116	0.09%
2021/12/15	14	52.97	18	53.32	52.90	-4	2,108	-0.19%
2021/12/14	26	54.65	12	54.07	52.70	14	2,094	0.67%
2021/12/13	2	54.80	10	55.22	55.80	-8	2,064	-0.39%
2021/12/10	3	54.20	13	54.73	54.50	-10	2,037	-0.49%
2021/12/09	7.2	54.50	8.3	54.74	54.30	-1.1	2,018	-0.05%
2021/12/08	10	55.25	22	54.96	54.90	-12	1,982	-0.61%
2021/12/07	47	55.73	14.3	54.29	54.00	32.7	1,929	1.69%
2021/12/06	33	59.31	14.3	59.92	58.20	18.7	1,817	1.03%
2021/12/03	50	59.78	34	59.99	59.60	16	1,681	0.95%
2021/12/02	15.1	58.35	24.1	58.97	62.20	-9	1,365	-0.66%
2021/12/01	4	54.60	6	55.42	56.60	-2	1,171	-0.17%
2021/11/30	29	55.57	28	56.09	55.30	1	1,135	0.09%
2021/11/29	1	52.10	2.5	52.73	54.00	-1.5	1,067	-0.14%
2021/11/26	14	55.64	10	55.84	55.00	4	1,013	0.39%
2021/11/25	22	56.39	31	57.05	57.60	-9	944	-0.95%
2021/11/24	66.1	57.22	60.4	58.10	57.80	5.7	841	0.68%
2021/11/23	6.1	55.05	14	55.46	56.10	-7.9	527	-1.50%
2021/11/22	0	0.00	7	51.00	51.00	-7	380	-1.84%
2021/11/19	4	45.30	7	45.47	46.40	-3	365	-0.82%
2021/11/17	3	43.70	0	0.00	43.70	3	339	0.88%
2021/11/16	4	43.96	0	0.00	43.80	4	335	1.19%
2021/11/15	1	44.45	4	44.56	44.60	-3	331	-0.91%
2021/11/12	13	45.62	29	45.77	45.40	-16	324	-4.94%
2021/11/11	7	46.34	3	46.60	46.60	4	285	1.40%
2021/11/09	2	40.95	0	0.00	41.10	2	216	0.93%
2021/11/08	0	43.90	2	40.10	40.35	-2	217	-0.92%
2021/11/05	0	0.00	1	40.35	40.35	-1	219	-0.46%
2021/11/02	0	0.00	1	39.85	39.75	-1	230	-0.43%
2021/10/29	1	40.35	0	0.00	40.20	1	232	0.43%
2021/10/25	1	39.60	0	0.00	39.65	1	242	0.41%
2021/10/19	0	0.00	1	38.00	38.50	-1	266	-0.37%
2021/10/18	1	37.45	2	37.68	37.40	-1	268	-0.37%
2021/10/15	1	37.75	1	38.20	37.95	0	278	0.00%
2021/10/13	2	37.42	0	0.00	36.90	2	289	0.70%
2021/10/06	0	38.00	0	0.00	37.55	0	325	0.00%
2021/10/05	2	37.90	2	37.70	37.80	0	334	0.00%
2021/10/04	2	39.10	1	37.55	37.00	1	338	0.30%
2021/10/01	1	40.05	1	39.85	39.15	0	354	0.00%
2021/09/30	1	41.00	0	0.00	40.85	1	355	0.28%
2021/09/29	0	41.95	0	0.00	40.60	0	360	0.00%
2021/09/28	0.1	43.00	0	0.00	42.05	0.1	362	0.03%
2021/09/27	1	41.20	1	41.35	42.05	0	359	0.00%
2021/09/24	0.1	41.50	0	0.00	41.50	0.1	361	0.01%
2021/09/17	0.1	40.80	0	0.00	41.15	0.1	374	0.04%
2021/09/16	0	40.60	0	0.00	40.60	0	383	0.00%
2021/09/15	2	40.48	0	0.00	40.55	2	391	0.51%
2021/09/14	0	41.45	0	0.00	41.05	0	403	0.00%
2021/09/13	0	41.20	0	0.00	41.25	0	441	0.00%
2021/09/09	3	40.88	0	0.00	40.85	3	587	0.51%
2021/09/06	2	42.63	0	43.00	42.10	2	585	0.34%
2021/09/03	0	0.00	1	43.65	43.60	-1	586	-0.17%
2021/09/01	0	0.00	1	44.50	44.80	-1	589	-0.17%
2021/08/27	1	43.35	0	0.00	43.40	1	602	0.17%
2021/08/26	1	44.00	0	0.00	43.40	1	605	0.17%
2021/08/25	0	0.00	3	43.08	43.90	-3	623	-0.48%
2021/08/24	2	42.23	0	0.00	42.20	2	630	0.32%
2021/08/23	1	42.75	3	42.95	42.90	-2	641	-0.31%
2021/08/20	0.1	42.15	0	0.00	41.80	0.1	646	0.02%
2021/08/19	1	43.15	1	43.40	41.60	0	647	0.00%
2021/08/18	2	41.30	0	0.00	44.10	2	648	0.31%
2021/08/17	1	42.95	0	0.00	42.00	1	652	0.15%
2021/08/11	4.1	46.79	1	48.05	45.40	3.1	659	0.46%
2021/08/10	3	47.10	4	47.75	47.35	-1	672	-0.15%
2021/08/09	4	48.21	0	0.00	47.50	4	686	0.58%
2021/08/03	2.1	49.76	1	49.85	49.55	1.1	760	0.14%
2021/08/02	0.1	49.20	0	0.00	49.10	0.1	768	0.01%
2021/07/30	3	50.73	6	50.42	50.30	-3	773	-0.39%
2021/07/29	3	51.40	0	0.00	51.30	3	769	0.39%
2021/07/28	9	50.91	6	50.77	51.10	3	772	0.39%
2021/07/27	3	52.93	0	0.00	52.60	3	778	0.39%
2021/07/26	2	54.00	9	53.82	54.20	-7	781	-0.90%
2021/07/23	2	52.00	0	0.00	52.10	2	774	0.26%
2021/07/21	1	52.10	1	53.10	52.10	0	788	0.00%
2021/07/20	2.1	51.88	11	51.79	51.80	-8.9	791	-1.12%
2021/07/19	5	53.44	4	53.25	52.90	1	790	0.13%
2021/07/16	4	54.78	5	55.16	54.30	-1	811	-0.12%
2021/07/15	3	53.87	4	54.00	53.90	-1	805	-0.12%
2021/07/14	2	52.25	10	53.11	53.30	-8	804	-0.99%
2021/07/13	2	54.10	2	52.90	52.60	0	810	0.00%
2021/07/12	4	52.70	1	52.90	52.50	3	813	0.37%
2021/07/09	1	53.70	0	0.00	53.30	1	839	0.12%
2021/07/08	2	54.00	8	53.66	54.00	-6	944	-0.63%
2021/07/07	2	51.90	2	52.10	51.70	0	951	0.00%
2021/07/02	1	50.90	6	50.90	50.80	-5	972	-0.51%
2021/07/01	1	51.10	0	0.00	51.10	1	981	0.10%
2021/06/30	2	52.30	0	0.00	51.80	2	995	0.20%
2021/06/29	2	51.80	0	0.00	51.60	2	1,028	0.19%
2021/06/28	2	52.40	0	0.00	52.40	2	1,131	0.18%
2021/06/25	1	52.50	1	52.40	52.40	0	1,146	0.00%
2021/06/23	1	54.30	1	53.20	53.60	0	1,137	0.00%
2021/06/22	2	55.90	5	54.68	53.80	-3	1,130	-0.27%
2021/06/21	22	55.66	3	54.87	55.00	19	1,095	1.73%
2021/06/18	6	53.37	4	54.13	54.70	2	1,008	0.20%
2021/06/01	1	49.70	2	49.80	50.50	-1	1,012	-0.10%
2021/05/31	2	47.15	2	48.75	48.70	0	1,005	0.00%
2021/05/28	0	0.00	1	46.75	46.80	-1	997	-0.10%
2021/05/27	1	45.80	0	0.00	45.80	1	998	0.10%
2021/05/25	0	0.00	1	46.65	46.60	-1	1,003	-0.10%
2021/05/21	1	45.00	0	0.00	45.30	1	1,003	0.10%
2021/05/19	1	44.40	1	44.60	44.80	0	1,012	0.00%
2021/05/18	1	44.70	1	45.00	45.00	0	1,019	0.00%
2021/05/17	1	43.40	0	0.00	40.95	1	1,010	0.10%
2021/05/13	0	0.00	1	45.00	44.30	-1	996	-0.10%
2021/05/12	2	45.00	0	0.00	45.00	2	979	0.20%
2021/05/11	7	51.47	0	0.00	50.00	7	957	0.73%
2021/05/07	2	57.60	3	57.43	57.70	-1	937	-0.11%
2021/05/06	7	56.21	1	56.90	55.50	6	934	0.64%
2021/05/04	3	56.57	1	58.90	56.00	2	930	0.21%
2021/05/03	5	59.02	7	58.96	58.50	-2	922	-0.22%
2021/04/29	1	61.30	0	0.00	61.10	1	918	0.11%
2021/04/27	1	61.80	0	0.00	61.50	1	941	0.11%
2021/04/26	3	62.27	0	0.00	62.10	3	938	0.32%
2021/04/23	1	62.90	5	62.58	63.00	-4	939	-0.43%
2021/04/22	2	63.80	2	62.40	62.10	0	957	0.00%
2021/04/21	2	64.50	0	0.00	64.20	2	968	0.21%
2021/04/20	1	65.10	0	0.00	65.10	1	978	0.10%
2021/04/19	2	65.30	3	65.60	65.20	-1	1,025	-0.10%
2021/04/16	2	65.90	2	66.00	65.40	0	1,025	0.00%
2021/04/15	9	66.97	6	66.67	66.30	3	1,053	0.28%
2021/04/14	20	66.49	11	66.56	67.50	9	1,027	0.88%
2021/04/13	1	64.80	3	65.40	65.70	-2	949	-0.21%
2021/04/12	2	63.55	1	64.00	63.70	1	958	0.10%
2021/04/09	8	64.26	9	63.99	64.00	-1	961	-0.10%
2021/04/08	2	64.75	4	65.13	64.60	-2	967	-0.21%
2021/04/07	4	64.05	1	64.50	64.50	3	960	0.31%
2021/04/06	2	65.05	1	64.70	64.70	1	953	0.10%
2021/04/01	10	65.65	4	65.68	65.60	6	940	0.64%
2021/03/31	7	65.80	11	65.94	66.00	-4	907	-0.44%
2021/03/30	0	0.00	10	62.04	63.30	-10	806	-1.24%
2021/03/29	3	60.10	2	60.20	60.40	1	791	0.13%
2021/03/26	4	60.23	3	60.63	60.20	1	796	0.13%
2021/03/25	2	60.55	0	0.00	60.40	2	806	0.25%
2021/03/24	3	61.37	0	0.00	61.20	3	807	0.37%
2021/03/23	0	63.20	0	0.00	61.40	0	811	0.00%
2021/03/19	2	62.55	4	63.00	62.80	-2	824	-0.24%
2021/03/18	4	62.80	0	0.00	62.80	4	820	0.49%
2021/03/17	3	63.30	1	63.50	63.50	2	827	0.24%
2021/03/16	1	63.50	7	62.90	63.80	-6	823	-0.73%
2021/03/15	0	61.70	1	61.20	61.00	-1	803	-0.12%
2021/03/12	3	60.73	0	0.00	60.70	3	812	0.37%
2021/03/11	1	61.10	4	61.03	61.00	-3	834	-0.36%
2021/03/10	0	0.00	4	60.50	60.50	-4	847	-0.47%
2021/03/09	3	59.00	0	0.00	59.00	3	855	0.35%
2021/03/08	0	0.00	2	60.60	60.00	-2	868	-0.23%
2021/03/05	1	58.50	0	0.00	59.60	1	906	0.11%
2021/03/04	0	0.00	1	59.30	59.10	-1	981	-0.10%
2021/03/02	2	59.95	0	0.00	58.90	2	1,048	0.19%
2021/02/26	1	60.70	1	61.70	60.30	0	1,078	0.00%
2021/02/22	5	60.34	0	0.00	60.70	5	1,235	0.40%
2021/02/19	1	59.20	1	59.70	60.30	0	1,432	0.00%
2021/02/05	1	56.20	1	56.40	56.10	0	1,521	0.00%
2021/02/01	0	0.00	1	55.30	55.40	-1	1,826	-0.05%
2021/01/28	2	58.35	0	0.00	57.90	2	1,865	0.11%
2021/01/25	0	0.00	1	59.20	59.20	-1	1,924	-0.05%
2021/01/22	2	58.70	0	58.70	58.60	2	1,932	0.10%
2021/01/21	0	58.00	2	59.65	58.10	-2	1,944	-0.10%
2021/01/20	3	61.40	1	61.80	59.50	2	1,947	0.10%
2021/01/19	4	62.38	5	62.60	62.30	-1	1,939	-0.05%
2021/01/15	3	64.53	1	65.60	64.50	2	1,937	0.10%
2021/01/14	4	66.28	1	66.80	66.20	3	1,922	0.16%
2021/01/13	3	66.17	3	66.50	65.90	0	1,888	0.00%
2021/01/12	14	66.46	16	66.31	65.10	-2	1,871	-0.11%
2021/01/11	3	65.90	0	0.00	65.50	3	1,826	0.16%
2021/01/08	5	65.94	7	66.16	65.90	-2	1,830	-0.11%
2021/01/07	2	64.60	2.1	64.69	64.60	-0.1	1,801	0.00%
2021/01/06	3	64.67	0	0.00	64.30	3	1,808	0.17%
2021/01/05	2	64.80	6	64.92	65.60	-4	1,790	-0.22%
2021/01/04	0	0.00	1	63.10	63.00	-1	1,762	-0.06%
2020/12/31	3	62.30	0	0.00	62.30	3	1,770	0.17%
2020/12/30	2	63.55	2	63.80	63.30	0	1,771	0.00%
2020/12/29	0	0.00	1	64.10	63.80	-1	1,808	-0.06%
2020/12/28	1	64.20	1	64.10	64.10	0	1,877	0.00%
2020/12/25	2	65.00	0	0.00	64.70	2	1,888	0.11%
2020/12/24	1	64.60	2	65.30	64.50	-1	1,911	-0.05%
2020/12/22	1	64.10	2	64.60	64.00	-1	1,983	-0.05%
2020/12/21	0	0.00	2	65.00	64.80	-2	1,992	-0.10%
2020/12/18	3	64.20	0	0.00	64.20	3	1,985	0.15%
2020/12/17	2	64.50	1	65.30	64.60	1	1,989	0.05%
2020/12/16	1	65.40	2	65.70	65.40	-1	1,990	-0.05%
2020/12/15	2	64.55	3	65.27	64.40	-1	1,987	-0.05%
2020/12/14	1	64.70	3	64.90	64.50	-2	1,989	-0.10%
2020/12/11	6	64.40	8	64.24	64.20	-2	1,996	-0.10%
2020/12/10	3	65.40	3	65.70	65.70	0	1,999	0.00%
2020/12/09	5	67.36	4	66.98	66.70	1	2,011	0.05%
2020/12/08	1	66.80	0	0.00	66.50	1	2,009	0.05%
2020/12/04	1	67.70	0	0.00	66.80	1	2,002	0.05%
2020/12/03	1	68.20	6	67.75	67.60	-5	2,007	-0.25%
2020/12/02	0	0.00	1	67.80	68.10	-1	2,007	-0.05%
2020/12/01	11	68.73	8	68.20	68.30	3	2,002	0.15%
2020/11/30	4	69.25	9	68.96	69.40	-5	1,983	-0.25%
2020/11/27	4.1	68.27	5	66.92	68.40	-0.9	1,910	-0.05%
2020/11/26	0	0.00	1	65.70	64.90	-1	1,859	-0.05%
2020/11/25	2	66.10	1	64.80	65.00	1	1,858	0.05%
2020/11/24	4	67.28	14	66.88	66.40	-10	1,834	-0.55%
2020/11/23	1	68.30	8	68.03	67.90	-7	1,810	-0.39%
2020/11/20	6	69.02	6	68.73	68.40	0	1,830	0.00%
2020/11/19	3	68.80	2	68.85	69.10	1	1,814	0.06%
2020/11/18	53	68.07	60	68.76	68.50	-7	1,780	-0.39%
2020/11/17	1	65.00	1	64.40	64.40	0	1,626	0.00%
2020/11/16	8	64.68	1	64.90	64.90	7	1,688	0.41%
2020/11/13	28	64.07	23	64.40	64.50	5	1,692	0.30%
2020/11/12	52	65.90	42	65.99	65.70	10	1,655	0.60%
2020/11/11	1	62.90	0	0.00	62.30	1	1,453	0.07%
2020/11/10	4	62.43	1	62.70	62.20	3	1,449	0.21%
2020/11/09	4	61.48	3	61.73	61.80	1	1,435	0.07%
2020/11/06	0	0.00	2	60.35	59.60	-2	1,420	-0.14%
2020/11/05	4	58.60	2	58.40	58.10	2	1,415	0.14%
2020/11/04	0	0.00	0	58.00	57.80	0	1,420	0.00%
2020/11/03	1	57.70	1	57.50	57.80	0	1,473	0.00%
2020/11/02	4	54.88	0	0.00	55.00	4	1,460	0.27%
2020/10/30	0	0.00	1	56.80	56.60	-1	1,457	-0.07%
2020/10/29	2	56.90	2	57.00	56.70	0	1,469	0.00%
2020/10/28	1	58.60	0	0.00	57.60	1	1,532	0.07%
2020/10/26	0	0.00	1	60.30	60.00	-1	1,559	-0.06%
2020/10/13	7	63.11	4	62.85	62.50	3	1,895	0.16%
2020/10/08	0	0.00	1	65.00	64.20	-1	2,100	-0.05%
2020/10/07	0	0.00	3	65.13	64.80	-3	2,129	-0.14%
2020/10/06	5	65.28	0	0.00	65.40	5	2,178	0.23%
2020/10/05	8	64.65	8	64.75	65.70	0	2,251	0.00%
2020/09/29	3	60.00	0	0.00	60.30	3	2,440	0.12%
2020/09/28	2	60.00	2	60.30	59.80	0	2,769	0.00%
2020/09/25	6	56.77	2	57.60	56.20	4	2,815	0.14%
2020/09/24	0	0.00	8	60.53	60.10	-8	2,847	-0.28%
2020/09/18	1	64.70	0	0.00	64.70	1	2,996	0.03%
2020/09/17	0	0.00	1	64.80	65.00	-1	3,012	-0.03%
2020/09/16	2	64.45	1	64.60	64.40	1	3,024	0.03%
2020/09/15	2	65.30	2	64.20	64.00	0	3,053	0.00%
2020/09/11	1	62.80	0	0.00	62.40	1	3,089	0.03%
2020/09/10	1	63.30	2	63.85	63.70	-1	3,116	-0.03%
2020/09/09	0	0.00	2	63.90	64.00	-2	3,139	-0.06%
2020/09/08	4	64.90	3	64.90	63.00	1	3,159	0.03%
2020/09/07	1	65.50	1	66.00	63.80	0	3,194	0.00%
2020/09/04	0	0.00	4	65.98	66.10	-4	3,218	-0.12%
2020/09/03	1	68.50	2	67.70	67.20	-1	3,237	-0.03%
2020/09/02	1	67.10	0	0.00	67.40	1	3,253	0.03%
2020/09/01	1	66.80	1	66.80	66.90	0	3,325	0.00%
2020/08/31	2	67.20	0	0.00	66.80	2	3,403	0.06%
2020/08/28	1	67.30	0	0.00	67.30	1	3,448	0.03%
2020/08/27	1	67.30	2	67.45	67.20	-1	3,487	-0.03%
2020/08/26	1	69.30	4	69.00	69.00	-3	3,658	-0.08%
2020/08/25	4	66.60	2	66.75	66.80	2	3,637	0.05%
2020/08/24	4	67.60	8	67.90	67.20	-4	3,693	-0.11%
2020/08/21	4	66.40	4	66.05	67.30	0	3,710	0.00%
2020/08/20	4	66.45	9	66.33	65.40	-5	3,746	-0.13%
2020/08/19	4	74.53	0	0.00	72.60	4	3,790	0.11%
2020/08/17	1	76.90	0	0.00	76.30	1	3,839	0.03%
2020/08/14	1	76.20	0	0.00	76.10	1	3,873	0.03%
2020/08/13	2	76.05	1	75.70	75.10	1	3,893	0.03%
2020/08/12	0	0.00	2	77.05	76.10	-2	3,914	-0.05%
2020/08/11	2	76.15	2	77.50	76.00	0	3,950	0.00%
2020/08/10	0	0.00	2	78.40	78.30	-2	4,018	-0.05%
2020/08/07	2	79.55	2	77.55	79.50	0	4,125	0.00%
2020/08/04	1	78.70	0	0.00	78.30	1	4,217	0.02%
2020/08/03	5	78.48	6	78.67	78.40	-1	4,296	-0.02%
2020/07/31	1	81.40	0	0.00	82.00	1	4,366	0.02%
2020/07/30	1	81.10	0	0.00	81.10	1	4,442	0.02%
2020/07/29	1	78.90	6	78.65	78.90	-5	4,670	-0.11%
2020/07/28	6	79.92	13	80.25	77.00	-7	4,731	-0.15%
2020/07/27	2	80.55	14	81.71	80.10	-12	4,772	-0.25%
2020/07/24	0	0.00	6	81.95	82.00	-6	4,999	-0.12%
2020/07/23	6	84.12	5	84.12	83.80	1	5,474	0.02%
2020/07/22	12	85.13	2	85.30	85.10	10	5,504	0.18%
2020/07/21	15	84.42	4	84.13	84.70	11	5,508	0.20%
2020/07/20	9	83.14	4.5	83.64	82.40	4.5	5,548	0.08%
2020/07/17	9	85.72	24	86.16	84.40	-15	5,552	-0.27%
2020/07/16	3	87.17	19	87.21	87.00	-16	5,584	-0.29%
2020/07/15	26.5	90.27	6	88.33	87.40	20.5	5,595	0.37%
2020/07/14	7	87.33	7	87.13	87.50	0	5,562	0.00%
2020/07/13	4	86.73	14	87.33	86.50	-10	5,645	-0.18%
2020/07/10	24	87.50	11	87.82	86.50	13	5,669	0.23%
2020/07/09	14	91.30	5	91.12	90.20	9	5,663	0.16%
2020/07/08	16	91.30	11	91.87	91.70	5	5,700	0.09%
2020/07/07	42	92.30	45	92.49	92.20	-3	5,743	-0.05%
2020/07/06	22	89.81	18	89.87	90.50	4	5,507	0.07%
2020/07/03	7	88.21	0	0.00	88.10	7	5,512	0.13%
2020/07/02	3	89.53	3	89.50	89.40	0	5,676	0.00%
2020/07/01	3	91.50	1	91.20	90.10	2	5,836	0.03%
2020/06/30	3	90.63	3	90.50	90.60	0	5,904	0.00%
2020/06/29	4	89.88	10	90.06	89.70	-6	5,942	-0.10%
2020/06/24	1	88.60	2	89.00	88.60	-1	5,986	-0.02%
2020/06/23	2	88.75	2	89.10	88.60	0	6,074	0.00%
2020/06/22	3	89.40	2	90.00	88.30	1	6,213	0.02%
2020/06/19	6	88.78	7	89.61	89.00	-1	6,400	-0.02%
2020/06/18	4	88.85	2	89.55	88.60	2	6,555	0.03%
2020/06/17	5	90.24	7	89.50	89.50	-2	6,682	-0.03%
2020/06/16	3	89.90	3	89.77	90.20	0	6,780	0.00%
2020/06/15	6	89.13	6	88.65	87.60	0	7,043	0.00%
2020/06/12	4	87.43	13	87.05	88.00	-9	7,310	-0.12%
2020/06/11	4	89.98	6	90.70	89.60	-2	7,479	-0.03%
2020/06/10	1	90.70	2	91.55	91.10	-1	7,712	-0.01%
2020/06/09	7	92.70	16	92.19	91.20	-9	7,911	-0.11%
2020/06/08	6	94.38	7	94.24	92.60	-1	8,061	-0.01%
2020/06/05	20	93.33	13	94.15	94.60	7	8,267	0.08%
2020/06/04	6	94.23	12	94.15	93.50	-6	8,463	-0.07%
2020/06/03	1	92.90	10	93.19	93.20	-9	8,549	-0.11%
2020/06/02	26	93.69	29	93.83	91.90	-3	8,694	-0.03%
2020/06/01	5	90.20	5	89.92	90.40	0	8,949	0.00%
2020/05/29	16	90.36	9	90.47	89.00	7	9,020	0.08%
2020/05/28	4	90.48	3	91.53	89.80	1	9,091	0.01%
2020/05/27	11	92.77	8	92.16	90.90	3	9,238	0.03%
2020/05/26	14	93.17	8	93.31	92.70	6	9,535	0.06%
2020/05/25	6	89.42	8	89.90	89.80	-2	9,889	-0.02%
2020/05/22	5	92.18	5	92.66	90.80	0	10,018	0.00%
2020/05/21	7	91.51	10	91.65	92.00	-3	9,998	-0.03%
2020/05/20	1	90.60	5	90.68	90.50	-4	9,983	-0.04%
2020/05/19	9	92.02	5	92.44	91.80	4	9,972	0.04%
2020/05/18	5	90.46	9	90.96	90.90	-4	9,965	-0.04%
2020/05/15	32	91.37	34	92.51	90.30	-2	9,945	-0.02%
2020/05/14	10	94.47	13	94.11	92.60	-3	9,870	-0.03%
2020/05/13	17	93.42	11	93.77	93.70	6	9,811	0.06%
2020/05/12	14	94.56	18	94.10	93.90	-4	9,963	-0.04%
2020/05/11	2	96.30	2	95.65	95.30	0	9,941	0.00%
2020/05/08	12	95.88	11	96.05	94.60	1	9,931	0.01%
2020/05/07	40	99.05	32	98.40	96.90	8	9,868	0.08%
2020/05/06	35	97.80	21	97.93	98.20	14	9,762	0.14%
2020/05/05	26	100.66	39	100.05	98.50	-13	9,741	-0.13%
2020/05/04	14	96.87	20	96.98	98.00	-6	9,542	-0.06%
2020/04/30	26	97.14	15	97.28	96.70	11	9,499	0.12%
2020/04/29	62	99.86	48	98.49	97.00	14	9,497	0.15%
2020/04/28	77	98.17	85	97.99	99.20	-8	9,332	-0.09%
2020/04/27	20	90.92	16	90.79	90.90	4	8,871	0.05%
2020/04/24	5	89.54	3	89.90	90.00	2	8,832	0.02%
2020/04/23	12	89.61	7	90.11	90.00	5	8,807	0.06%
2020/04/22	1	87.40	3	87.23	88.00	-2	8,741	-0.02%
2020/04/21	31	89.99	31	89.26	87.90	0	8,709	0.00%
2020/04/20	9	88.71	6	88.97	89.30	3	8,631	0.03%
2020/04/17	17	89.41	18	89.29	88.10	-1	8,629	-0.01%
2020/04/16	22	91.67	34	91.62	90.80	-12	8,588	-0.14%
2020/04/15	8	90.91	4	91.35	91.10	4	8,512	0.05%
2020/04/14	13	90.31	8	90.83	91.30	5	8,509	0.06%
2020/04/13	43	91.94	38	90.82	90.10	5	8,521	0.06%
2020/04/10	22	90.84	27	90.74	90.60	-5	8,423	-0.06%
2020/04/09	5	89.40	37	88.01	87.50	-32	8,305	-0.39%
2020/04/08	8	90.24	25	89.95	90.60	-17	8,261	-0.21%
2020/04/07	55	92.05	41.1	90.85	90.10	14	8,198	0.17%
2020/04/06	28.1	90.19	19	90.43	91.80	9.1	8,011	0.11%
2020/04/01	20	88.41	21	88.30	87.60	-1	7,877	-0.01%
2020/03/31	4	87.33	25	88.62	86.70	-21	7,985	-0.26%
2020/03/30	38	87.54	11	87.65	87.10	27	7,973	0.34%
2020/03/27	37	88.58	31.1	87.87	84.70	6	8,009	0.07%
2020/03/26	40.1	86.32	32	85.67	88.00	8.1	8,005	0.10%
2020/03/25	26	87.92	26	87.41	84.00	0	7,898	0.00%
2020/03/24	69	84.22	64	84.20	84.90	5	7,733	0.06%
2020/03/23	14	78.29	18	76.84	80.00	-4	7,629	-0.05%
2020/03/20	5	75.38	19	75.52	77.00	-14	7,849	-0.18%
2020/03/19	51	73.01	62	75.39	70.00	-11	8,024	-0.14%
2020/03/18	66	80.87	45	80.56	77.70	21	7,779	0.27%
2020/03/17	31	78.33	32	78.77	79.80	-1	7,527	-0.01%
2020/03/16	91	82.11	94	82.75	77.00	-3	7,345	-0.04%
2020/03/13	50	79.29	46	78.53	85.00	4	7,123	0.06%
2020/03/12	45	84.13	46	84.58	84.30	-1	6,970	-0.01%
2020/03/11	60	90.95	65	90.94	88.80	-5	6,873	-0.07%
2020/03/10	78	87.57	61	86.18	91.00	17	6,670	0.25%
2020/03/09	8	87.16	15.1	87.48	84.10	-7.1	6,453	-0.11%
2020/03/06	68	89.53	60	89.85	89.90	8	6,382	0.13%
2020/03/05	38.1	88.80	43	88.80	89.20	-4.9	6,342	-0.08%
2020/03/04	5	82.46	4	82.48	83.60	1	6,476	0.02%
2020/03/03	16	83.40	14	83.96	82.50	2	6,458	0.03%
2020/03/02	22	81.64	24	81.14	82.10	-2	6,374	-0.03%
2020/02/27	45	85.34	46	83.70	79.70	-1	6,266	-0.02%
2020/02/26	96	82.29	101	83.37	86.90	-5	6,006	-0.08%	大賣/
2020/02/25	13	77.91	25	77.57	79.00	-12	5,555	-0.22%
2020/02/24	2	73.25	3	73.60	74.90	-1	5,443	-0.02%
2020/02/21	5	74.06	9	75.18	74.00	-4	5,577	-0.07%
2020/02/20	5	75.72	10	75.68	75.20	-5	5,588	-0.09%
2020/02/19	6	74.95	2	75.00	74.90	4	5,672	0.07%
2020/02/18	17	76.50	9	75.38	75.10	8	5,734	0.14%
2020/02/17	2	76.45	0	0.00	76.40	2	5,816	0.03%
2020/02/14	12	77.53	10	77.97	77.70	2	5,862	0.03%
2020/02/13	32	79.18	31	78.34	77.10	1	5,845	0.02%
2020/02/12	13	75.69	6	75.48	75.60	7	5,704	0.12%
2020/02/11	2	75.90	2	76.70	75.60	0	5,831	0.00%
2020/02/10	4	74.13	3	74.77	74.80	1	5,900	0.02%
2020/02/07	12	75.08	12	75.35	74.50	0	6,099	0.00%
2020/02/06	5	76.68	3	76.83	77.20	2	6,246	0.03%
2020/02/05	14	73.99	10	73.78	74.50	4	6,232	0.06%
2020/02/04	5	73.50	5	73.76	73.60	0	6,302	0.00%
2020/02/03	6	71.57	6	70.92	71.70	0	6,414	0.00%
2020/01/31	3	76.63	35	74.21	76.80	-32	6,410	-0.50%
2020/01/30	9	81.09	1	81.70	80.10	8	6,575	0.12%
2020/01/20	2	88.95	2	89.15	89.00	0	6,625	0.00%
2020/01/17	2	89.70	3	90.20	89.50	-1	6,804	-0.01%
2020/01/16	2	89.80	2	89.75	89.80	0	6,887	0.00%
2020/01/15	4	90.40	5	89.84	89.80	-1	7,155	-0.01%
2020/01/13	2	90.00	10	89.94	90.50	-8	7,440	-0.11%
2020/01/10	15	88.11	8	88.34	88.00	7	7,504	0.09%
2020/01/09	5	90.62	2	90.00	90.00	3	7,496	0.04%
2020/01/08	6	90.45	3	90.37	89.90	3	7,601	0.04%
2020/01/07	14	92.73	12	92.67	91.90	2	7,621	0.03%
2020/01/06	10	92.00	3	91.60	91.60	7	7,678	0.09%
2020/01/03	17	94.51	16	94.39	94.20	1	7,785	0.01%
2020/01/02	7	96.21	7	95.90	96.00	0	7,952	0.00%
2019/12/31	1	94.60	2	94.95	94.70	-1	8,302	-0.01%
2019/12/30	2	94.30	1	95.20	94.50	1	8,535	0.01%
2019/12/27	12	95.42	20	95.53	95.00	-8	8,834	-0.09%
2019/12/26	15	98.32	18	97.88	96.00	-3	8,889	-0.03%
2019/12/25	12	98.20	12	97.11	97.00	0	8,756	0.00%
2019/12/24	12	96.73	6	96.90	97.60	6	8,898	0.07%
2019/12/23	6	96.18	1	96.00	95.00	5	8,878	0.06%
2019/12/20	5	94.92	5	95.24	95.50	0	8,867	0.00%
2019/12/19	1	94.50	2	94.25	95.50	-1	8,965	-0.01%
2019/12/18	5	95.86	6	95.43	94.10	-1	9,095	-0.01%
2019/12/17	90	97.93	90	97.78	95.60	0	9,503	0.00%
2019/12/16	54	95.36	58	95.21	95.40	-4	9,286	-0.04%
2019/12/13	4	90.55	2	90.20	90.70	2	9,183	0.02%
2019/12/12	6	91.85	5	92.30	91.40	1	9,402	0.01%
2019/12/10	4	93.03	1	93.30	92.70	3	9,607	0.03%
2019/12/09	6	94.35	5	95.10	93.80	1	9,898	0.01%
2019/12/06	11	93.96	13	93.99	93.10	-2	9,987	-0.02%
2019/12/05	9	92.84	8	93.00	93.20	1	10,004	0.01%
2019/12/04	7	91.21	10	91.24	91.10	-3	10,187	-0.03%
2019/12/03	2	91.40	1	90.80	90.80	1	10,373	0.01%
2019/12/02	14	92.77	15	92.57	92.00	-1	10,553	-0.01%
2019/11/29	159	97.40	167	97.30	93.00	-8	10,837	-0.07%	大買/大賣/
2019/11/28	19	92.36	15	92.53	93.00	4	10,567	0.04%
2019/11/27	10	91.98	10	91.97	91.80	0	10,976	0.00%
2019/11/26	4	91.65	6	91.28	91.00	-2	11,262	-0.02%
2019/11/25	7	90.83	13	90.86	90.20	-6	11,385	-0.05%
2019/11/22	2	88.55	3	88.67	88.00	-1	11,524	-0.01%
2019/11/21	13	88.17	15	88.09	88.90	-2	11,884	-0.02%
2019/11/20	27	87.44	20	87.05	87.80	7	12,429	0.06%
2019/11/19	1	90.30	2	90.60	89.90	-1	12,550	-0.01%
2019/11/18	12	89.59	15	89.77	90.90	-3	12,826	-0.02%
2019/11/15	21	91.00	13	91.41	90.20	8	13,084	0.06%
2019/11/14	10	92.27	15	92.57	91.40	-5	13,242	-0.04%
2019/11/13	17	94.15	8	94.39	94.70	9	13,400	0.07%
2019/11/12	2	92.95	2	92.75	93.80	0	13,731	0.00%
2019/11/11	22	94.29	22	93.57	92.00	0	14,183	0.00%
2019/11/08	17	93.37	34	93.99	94.30	-17	14,793	-0.11%
2019/11/07	33	93.29	22	93.15	92.90	11	15,392	0.07%
2019/11/06	68	97.16	38	97.23	95.50	30	15,765	0.19%
2019/11/05	26	94.90	35	94.95	96.00	-9	15,825	-0.06%
2019/11/04	6	92.87	11	92.86	92.80	-5	15,816	-0.03%
2019/11/01	35	91.06	49	90.36	92.20	-14	15,865	-0.09%
2019/10/31	14	90.76	9	90.98	90.60	5	15,969	0.03%
2019/10/30	2	92.60	6	92.90	92.80	-4	16,076	-0.02%
2019/10/29	28	93.78	49	92.17	92.80	-21	16,206	-0.13%
2019/10/28	16	98.83	18	98.51	97.80	-2	16,139	-0.01%
2019/10/25	28	99.37	16	98.31	97.80	12	16,135	0.07%
2019/10/24	25	98.13	24	97.63	98.00	1	16,112	0.01%
2019/10/23	27	100.53	29	100.25	97.60	-2	16,129	-0.01%
2019/10/22	47	99.36	39	99.90	100.50	8	16,011	0.05%
2019/10/21	0	0.00	5	95.88	95.80	-5	16,012	-0.03%
2019/10/18	15	96.96	8	96.94	97.00	7	16,083	0.04%
2019/10/17	6	94.23	12	95.08	95.90	-6	16,075	-0.04%
2019/10/16	25	96.03	10	94.38	93.60	15	16,133	0.09%
2019/10/15	11	96.76	9	96.14	95.60	2	16,127	0.01%
2019/10/14	23	99.93	9	99.26	96.90	14	16,236	0.09%
2019/10/09	8	97.63	9	97.70	97.30	-1	16,162	-0.01%
2019/10/08	17	99.56	22	98.52	97.50	-5	16,156	-0.03%
2019/10/07	72	100.91	80.2	101.18	99.80	-8.2	16,067	-0.05%
2019/10/04	48	96.52	28	96.47	95.10	20	15,759	0.13%
2019/10/03	41	94.94	55	95.68	96.50	-14	15,622	-0.09%
2019/10/02	33	92.10	30	92.19	92.30	3	15,378	0.02%
2019/10/01	6	90.05	7	90.19	91.50	-1	15,417	-0.01%
2019/09/27	29	89.18	34	89.91	89.70	-5	15,448	-0.03%
2019/09/26	18	92.87	17	91.84	91.00	1	15,364	0.01%
2019/09/25	18	91.39	11	91.55	91.20	7	15,396	0.05%
2019/09/24	27	94.14	11	94.93	92.20	16	15,598	0.10%
2019/09/23	30	94.63	20	94.77	94.20	10	15,578	0.06%
2019/09/20	64	94.07	74	94.87	96.30	-10	15,538	-0.06%
2019/09/19	17	89.88	17	89.03	89.00	0	15,258	0.00%
2019/09/18	42	87.57	40	88.40	89.20	2	15,388	0.01%
2019/09/17	35	88.11	36	87.55	86.60	-1	15,311	-0.01%
2019/09/16	19	90.24	17	90.58	90.40	2	15,312	0.01%
2019/09/12	16	91.27	12	91.12	91.00	4	15,693	0.03%
2019/09/11	38.2	89.51	38	88.90	91.30	0.2	15,835	0.00%
2019/09/10	8	91.05	9	90.53	88.60	-1	15,670	-0.01%
2019/09/09	5	91.22	4	91.08	91.10	1	15,735	0.01%
2019/09/06	27	93.19	25	92.49	91.00	2	15,763	0.01%
2019/09/05	30	92.00	28	92.24	93.30	2	15,706	0.01%
2019/09/04	78	90.08	77	89.88	90.40	1	15,718	0.01%
2019/09/03	46	91.37	40	90.88	89.70	6	15,971	0.04%
2019/09/02	56	92.12	53	92.08	94.10	3	15,784	0.02%
2019/08/30	41	98.49	34	101.30	94.10	7	15,603	0.04%
2019/08/29	43	101.85	43	102.66	104.50	0	15,310	0.00%
2019/08/28	25	99.05	23	99.18	99.50	2	15,040	0.01%
2019/08/27	30	100.06	33	99.18	98.70	-3	14,919	-0.02%
2019/08/26	39	99.67	29	98.90	96.50	10	14,827	0.07%
2019/08/23	57	100.76	56	101.58	102.50	1	14,486	0.01%
2019/08/22	109	92.28	109	93.12	95.00	0	13,937	0.00%	大買/大賣/
2019/08/21	26	82.51	35	83.29	86.40	-9	13,830	-0.07%
2019/08/20	52	87.36	54	85.22	83.60	-2	13,650	-0.01%
2019/08/19	14	84.01	18	83.86	84.00	-4	13,465	-0.03%
2019/08/16	16	83.06	14	83.53	84.00	2	13,304	0.02%
2019/08/15	33	82.61	23	82.40	82.60	10	13,138	0.08%
2019/08/14	26	81.70	34	81.83	83.00	-8	12,923	-0.06%
2019/08/13	72	75.48	61	76.26	78.80	11	12,624	0.09%
2019/08/12	46	71.93	50	72.36	73.10	-4	12,124	-0.03%
2019/08/08	39	65.57	83	68.02	69.30	-44	11,526	-0.38%
2019/08/07	87	63.37	87	63.07	63.00	0	11,283	0.00%
2019/08/06	56	60.78	62	57.46	62.00	-6	11,240	-0.05%
2019/08/05	51	59.51	53	60.31	59.50	-2	11,145	-0.02%
2019/08/02	23	61.02	18	61.26	60.90	5	11,223	0.04%
2019/08/01	32	63.70	36	63.35	63.90	-4	11,152	-0.04%
2019/07/31	59	61.29	69	62.52	62.90	-10	11,202	-0.09%
2019/07/30	32	60.72	37	60.52	58.80	-5	11,277	-0.04%
2019/07/29	12	63.28	20	63.39	62.90	-8	11,281	-0.07%
2019/07/26	35	63.24	20	63.34	62.80	15	11,471	0.13%
2019/07/25	15	63.00	11	62.82	62.80	4	11,385	0.04%
2019/07/24	32	62.12	37	62.23	62.60	-5	11,330	-0.04%
2019/07/23	28	62.07	28	61.56	61.10	0	11,231	0.00%
2019/07/22	11	58.75	19	58.93	59.50	-8	10,977	-0.07%
2019/07/19	17	57.66	7	57.63	57.60	10	10,913	0.09%
2019/07/18	70	57.61	69	57.65	57.30	1	10,868	0.01%
2019/07/17	92	59.26	88	59.10	59.10	4	10,796	0.04%
2019/07/16	17	62.00	18	62.62	61.50	-1	10,708	-0.01%
2019/07/15	9	63.68	4	63.23	64.00	5	10,593	0.05%
2019/07/12	7	63.23	9	63.19	63.00	-2	10,628	-0.02%
2019/07/11	17	62.99	17	62.63	62.90	0	10,841	0.00%
2019/07/10	17	61.18	22	61.09	61.50	-5	11,154	-0.04%
2019/07/09	31	60.37	17	60.68	59.80	14	11,151	0.13%
2019/07/08	1	61.50	8.5	61.92	62.00	-7.5	11,535	-0.07%
2019/07/05	3	63.37	9	63.13	62.50	-6	11,722	-0.05%
2019/07/04	3	62.03	6.5	62.07	61.30	-3.5	11,745	-0.03%
2019/07/03	17	64.18	97	63.72	63.20	-80	11,991	-0.67%
2019/07/02	95	66.94	34	66.18	64.80	61	12,050	0.51%
2019/07/01	24	66.13	16	65.83	64.80	8	12,119	0.07%
2019/06/28	21	62.06	32	62.08	61.80	-11	12,219	-0.09%
2019/06/27	13	62.63	10	62.37	62.00	3	12,399	0.02%
2019/06/26	23	60.92	24	60.34	62.70	-1	12,304	-0.01%
2019/06/25	50	62.63	57	62.33	61.20	-7	12,128	-0.06%
2019/06/24	14	60.36	9	60.60	61.10	5	11,920	0.04%
2019/06/21	31	61.89	27	61.95	61.10	4	11,847	0.03%
2019/06/20	108	61.41	73	61.87	63.40	35	11,615	0.30%	大買/
2019/06/19	22	59.37	24	59.41	58.50	-2	11,369	-0.02%
2019/06/18	19	58.40	30	58.93	56.70	-11	11,234	-0.10%
2019/06/17	23	59.43	8	58.98	60.10	15	11,231	0.13%
2019/06/14	9	57.88	15	58.31	58.70	-6	11,073	-0.05%
2019/06/13	29	58.46	29	58.61	58.00	0	10,957	0.00%
2019/06/12	50	58.39	55	57.73	59.00	-5	10,794	-0.05%
2019/06/11	58	57.41	50	57.07	57.50	8	10,554	0.08%
2019/06/10	24	53.57	41	53.59	54.80	-17	10,059	-0.17%
2019/06/06	5	48.50	11	48.28	49.90	-6	9,846	-0.06%
2019/06/05	40	48.46	48	48.43	48.15	-8	9,730	-0.08%
2019/06/04	11	47.48	11	47.73	46.80	0	9,586	0.00%
2019/06/03	19	47.21	14	48.18	46.90	5	9,617	0.05%
2019/05/31	22	47.41	12	47.85	48.70	10	9,743	0.10%
2019/05/30	9	46.88	31	46.66	47.20	-22	9,599	-0.23%
2019/05/29	36	46.73	4	46.80	46.30	32	9,596	0.33%
2019/05/28	48	46.66	46	46.01	47.50	2	9,627	0.02%
2019/05/27	58	48.03	83	48.29	46.75	-25	9,734	-0.26%
2019/05/24	31	48.87	40	48.84	48.90	-9	9,861	-0.09%
2019/05/23	40	48.04	14	47.58	47.50	26	9,729	0.27%
2019/05/22	18	49.76	19	50.52	49.35	-1	9,720	-0.01%
2019/05/21	53	49.44	42	50.00	50.70	11	9,634	0.11%
2019/05/20	34	48.77	34	48.26	47.90	0	9,479	0.00%
2019/05/17	36	52.23	36	52.23	50.50	0	9,331	0.00%
2019/05/16	26	55.92	32	56.38	54.50	-6	9,202	-0.07%
2019/05/15	25	57.14	18	56.52	57.50	7	9,122	0.08%
2019/05/14	21	53.77	27	53.81	55.50	-6	8,926	-0.07%
2019/05/13	10	53.21	9	53.42	52.10	1	8,773	0.01%
2019/05/10	26	52.95	21	52.93	54.00	5	8,788	0.06%
2019/05/09	19	54.91	19	55.97	54.30	0	8,664	0.00%
2019/05/08	39	55.71	34	56.15	57.50	5	8,634	0.06%
2019/05/07	9	56.84	12	57.38	55.00	-3	8,405	-0.04%
2019/05/06	7	59.91	4	60.95	58.60	3	8,198	0.04%
2019/05/03	12	62.52	15	62.20	62.50	-3	8,044	-0.04%
2019/05/02	5	62.78	4	61.93	63.60	1	7,822	0.01%
2019/04/30	1	61.50	0	0.00	62.00	1	7,819	0.01%
2019/04/29	6	61.67	8	58.78	58.70	-2	7,862	-0.03%
2019/04/26	5	60.66	2	58.60	61.30	3	7,920	0.04%
2019/04/25	13	60.66	12	61.31	60.00	1	7,981	0.01%
2019/04/24	1	61.80	12	60.43	61.00	-11	8,074	-0.14%
2019/04/23	4	58.80	1	57.70	58.50	3	8,183	0.04%
2019/04/22	7	61.01	9	61.13	60.80	-2	8,490	-0.02%
2019/04/19	10	62.24	3.2	62.74	60.70	6.8	8,704	0.08%
2019/04/18	16	64.00	24	64.61	63.80	-8	9,006	-0.09%
2019/04/17	34	62.94	44	62.67	66.90	-10	9,317	-0.11%
2019/04/16	27	61.94	25	61.52	62.00	2	9,335	0.02%
2019/04/15	25	56.05	29	56.53	58.60	-4	8,995	-0.04%
2019/04/12	45	52.40	52	51.72	53.30	-7	8,983	-0.08%
2019/04/11	17	49.92	16	50.04	49.40	1	8,634	0.01%
2019/04/10	13	48.32	14	48.75	48.35	-1	8,412	-0.01%
2019/04/09	25	49.15	30	48.52	49.60	-5	8,328	-0.06%
2019/04/08	16	46.61	15	46.38	48.15	1	8,086	0.01%
2019/04/03	23	43.76	15	43.75	43.80	8	8,052	0.10%
2019/04/02	45	42.45	36	42.42	43.55	9	8,075	0.11%
2019/04/01	21	38.77	34	38.99	39.70	-13	8,016	-0.16%
2019/03/29	7	36.55	0	0.00	36.10	7	7,944	0.09%
2019/03/28	2	37.00	1	37.10	36.30	1	8,027	0.01%
2019/03/26	1	36.00	4	36.09	36.20	-3	8,275	-0.04%
2019/03/25	2	35.35	4	35.40	35.30	-2	8,446	-0.02%
2019/03/22	39	38.16	42	37.36	36.55	-3	8,669	-0.03%
2019/03/21	8	36.53	6	36.58	36.95	2	8,582	0.02%
2019/03/20	6	35.79	8	36.04	35.55	-2	8,619	-0.02%
2019/03/19	4	35.25	4	34.75	34.30	0	8,513	0.00%
2019/03/18	1	34.10	0	0.00	34.20	1	8,445	0.01%
2019/03/15	1	34.40	1	34.30	33.80	0	8,432	0.00%
2019/03/14	0	33.25	0	0.00	33.45	0	8,413	0.00%
2019/03/12	4	34.65	0	0.00	33.80	4	8,435	0.05%
2019/03/11	0	0.00	1	34.05	34.10	-1	8,427	-0.01%
2019/03/08	1	33.85	1	33.95	33.95	0	8,430	0.00%
2019/03/07	7	33.74	2	34.60	33.40	5	8,379	0.06%
2019/03/06	22	35.79	21	35.32	35.00	1	8,268	0.01%
2019/03/05	1	34.90	0	0.00	34.90	1	8,060	0.01%
2019/03/04	1	35.05	3	35.20	35.00	-2	8,032	-0.02%
2019/02/27	5	36.10	3	35.82	35.50	2	7,976	0.03%
2019/02/26	44	37.68	56	36.88	36.00	-12	7,885	-0.15%
2019/02/25	28	36.01	50	36.26	37.50	-22	7,609	-0.29%
2019/02/22	7	34.53	1	34.10	34.10	6	7,341	0.08%
2019/02/21	3	34.25	5	34.53	34.15	-2	7,289	-0.03%
2019/02/18	8	33.14	5	33.60	34.20	3	7,134	0.04%
2019/02/15	5	33.33	6	33.12	33.15	-1	7,080	-0.01%
2019/02/14	28	34.48	28	34.31	33.80	0	7,026	0.00%
2019/02/13	8	34.64	5	34.03	33.60	3	6,930	0.04%
2019/02/12	35	34.94	28	35.44	34.80	7	6,873	0.10%
2019/02/11	18	34.66	15	34.90	35.10	3	6,773	0.04%
2019/01/30	30	33.37	33	33.38	33.30	-3	6,671	-0.04%
2019/01/29	20	32.76	8	32.75	32.70	12	6,605	0.18%
2019/01/28	9	34.77	8	34.85	34.80	1	6,478	0.02%
2019/01/25	11	35.26	8	35.54	35.20	3	6,386	0.05%
2019/01/24	1	34.70	3	35.15	34.80	-2	6,306	-0.03%
2019/01/23	6	34.83	9	34.79	35.00	-3	6,257	-0.05%
2019/01/22	34	34.67	36	34.87	34.70	-2	6,203	-0.03%
2019/01/21	15	35.20	14	35.13	35.30	1	6,119	0.02%
2019/01/18	114	36.78	99	36.44	36.20	15	6,020	0.25%	大買/
2019/01/17	64	36.53	66	36.61	36.60	-2	5,891	-0.03%
2019/01/16	23	37.33	21	37.85	37.25	2	5,795	0.03%
2019/01/15	34	37.62	38	37.03	38.35	-4	5,643	-0.07%
2019/01/14	84	37.38	80	37.58	37.15	4	5,462	0.07%
2019/01/11	43	35.91	41	35.85	36.10	2	5,073	0.04%
2019/01/10	79	35.09	79	35.37	35.85	0	4,792	0.00%
2019/01/09	218	35.29	227	35.45	34.90	-9	4,390	-0.20%	大買/大賣/
2019/01/08	72	33.75	86	33.72	34.95	-14	3,940	-0.36%
2019/01/07	129	31.76	131	31.52	31.80	-2	3,550	-0.06%	大買/大賣/
2019/01/04	12	28.87	22	29.10	29.50	-10	3,422	-0.29%
2019/01/03	134	30.59	129	30.25	30.10	5	3,335	0.15%	大買/大賣/
2019/01/02	27	31.09	16	31.30	31.70	11	3,175	0.35%
2018/12/28	68	31.16	66	31.42	31.40	2	3,122	0.06%
2018/12/27	18	31.56	19	31.73	32.00	-1	3,038	-0.03%
2018/12/26	104	31.64	106	31.76	31.20	-2	2,925	-0.07%	大買/大賣/
2018/12/25	52	33.15	45	33.76	32.10	7	2,824	0.25%
2018/12/24	129	34.70	127.4	34.83	35.25	1.6	2,592	0.06%	大買/大賣/
2018/12/22	83	32.79	85	32.83	33.40	-2	2,312	-0.09%
2018/12/21	23	30.60	33	31.00	31.85	-10	2,188	-0.46%
2018/12/20	11	30.70	8	30.08	29.85	3	2,085	0.14%
2018/12/19	38	31.66	32	31.45	31.85	6	1,952	0.31%
2018/12/18	38	30.73	35	30.75	31.05	3	1,724	0.17%
2018/12/17	84	30.26	77	30.50	29.80	7	1,532	0.46%
2018/12/14	52	29.63	51	29.09	29.95	1	1,329	0.08%
2018/12/13	13	28.17	12	28.20	28.90	1	1,149	0.09%
2018/12/12	4	24.86	7	24.84	26.30	-3	938	-0.32%
2018/12/11	3	23.83	0	0.00	23.95	3	870	0.34%
2018/12/07	1	24.50	3	24.27	23.95	-2	862	-0.23%
2018/12/06	1	24.30	0	0.00	24.35	1	837	0.12%
2018/12/05	1	23.85	5	23.64	24.20	-4	809	-0.49%
2018/12/04	2	23.45	0	0.00	23.10	2	799	0.25%
2018/11/30	1	21.10	0	0.00	21.20	1	753	0.13%
2018/11/23	0	0.00	1	20.35	20.50	-1	757	-0.13%
2018/11/22	2	21.33	1	21.70	20.95	1	751	0.13%
2018/11/01	1	21.25	1	21.40	20.80	0	753	0.00%
2018/10/30	2	21.33	2	21.13	20.85	0	763	0.00%
2018/10/26	1	20.00	1	20.05	20.00	0	743	0.00%
2018/10/22	0	0.00	1	20.30	21.05	-1	728	-0.14%
2018/10/17	1	20.70	21	20.71	20.70	-20	720	-2.77%
2018/10/12	0	0.00	9	20.54	20.80	-9	710	-1.27%
2018/10/11	1	20.50	0	0.00	20.35	1	704	0.14%
2018/10/08	13	22.51	26	22.40	22.15	-13	679	-1.91%
2018/10/05	19	23.33	6	22.36	22.00	13	665	1.95%
2018/10/04	4	23.70	4	23.60	23.20	0	647	0.00%
2018/10/03	6	24.58	4	24.81	24.15	2	632	0.32%
2018/10/02	6	23.85	0	0.00	24.70	6	588	1.02%
2018/10/01	24	24.58	6	24.68	24.35	18	572	3.14%
2018/09/28	30	23.56	32	23.64	24.35	-2	511	-0.39%
2018/09/27	1	22.00	1	22.10	22.70	0	392	0.00%
2018/09/26	3	21.37	0	0.00	20.65	3	355	0.84%
2018/09/25	16	21.90	16	22.21	21.70	0	345	0.00%
2018/09/21	11	22.03	16	21.79	22.20	-5	331	-1.51%
2018/09/20	12	21.29	5	21.43	22.05	7	292	2.39%
2018/09/18	1	19.70	0	0.00	19.90	1	224	0.44%
2018/09/17	0	0.00	10	20.00	20.10	-10	220	-4.53%
2018/09/06	0	0.00	10	20.45	20.00	-10	184	-5.43%
2018/09/05	0	0.00	1	20.50	20.45	-1	182	-0.55%
2018/09/04	0	0.00	1	20.65	20.55	-1	181	-0.55%
2018/07/26	0	0.00	2	20.10	20.10	-2	107	-1.87%
2018/07/25	2	20.30	0	0.00	20.35	2	106	1.87%
2018/07/16	1	20.60	0	0.00	20.50	1	118	0.85%
2018/04/20	0	0.00	1	21.60	21.60	-1	126	-0.79%
2018/04/19	1	21.15	0	0.00	21.25	1	127	0.78%
2018/03/14	0	0.00	11	25.01	25.00	-11	194	-5.66%
2018/03/13	0	0.00	38	25.03	25.00	-38	194	-19.54%
2018/03/05	0	0.00	15	26.00	25.80	-15	213	-7.03%
2018/02/01	0	0.00	5	27.10	27.20	-5	306	-1.63%
2018/01/16	2	28.35	0	0.00	28.20	2	469	0.43%
2018/01/12	4	28.65	0	0.00	28.60	4	527	0.76%
2018/01/04	1	30.15	0	0.00	30.00	1	684	0.15%