台耀 (4746)-玉山券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
75.6
漲跌
▲0.9
漲幅
+1.20%
成交量
1,303張
產業
上市生技醫療類股
365人加入追蹤

立即追蹤
本地時間: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

台耀 (4746)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/03	1	75.50	3	75.00	75.60	-2	914	-0.22%
2024/12/02	0	0.00	0.1	75.60	74.70	-0.1	902	-0.01%
2024/11/27	8.1	76.09	0	0.00	75.00	8.1	867	0.93%
2024/11/26	2.1	78.62	0	0.00	78.20	2.1	828	0.25%
2024/11/22	4	79.03	0	0.00	79.10	4	788	0.51%
2024/11/21	1	78.80	0	0.00	78.70	1	775	0.13%
2024/11/20	3	79.17	2	79.00	79.10	1	750	0.13%
2024/11/19	6.1	80.05	2	79.55	79.90	4.1	718	0.57%
2024/11/18	2.1	83.88	0	0.00	83.40	2.1	675	0.31%
2024/11/15	3	87.93	0	0.00	86.30	3	661	0.45%
2024/11/14	2	89.60	2	90.85	89.30	0	650	0.00%
2024/11/13	1	92.00	0	0.00	91.00	1	649	0.15%
2024/11/11	1	91.20	0	0.00	91.80	1	671	0.15%
2024/11/07	2	91.70	3	91.20	91.20	-1	700	-0.14%
2024/11/06	1.1	89.73	0	0.00	89.80	1.1	699	0.16%
2024/11/05	0.1	91.50	0	0.00	91.90	0.1	706	0.01%
2024/11/04	0	0.00	2	91.65	91.00	-2	747	-0.27%
2024/11/01	1	90.00	2	88.70	91.20	-1	782	-0.13%
2024/10/30	1.1	90.03	0	0.00	90.00	1.1	807	0.14%
2024/10/29	1	91.10	1	91.40	91.30	0	814	0.00%
2024/10/28	0	0.00	6	92.27	91.10	-6	818	-0.73%
2024/10/24	0.2	91.80	0	0.00	91.90	0.2	860	0.02%
2024/10/23	1	92.90	0	0.00	92.50	1	889	0.11%
2024/10/22	0	0.00	1	91.30	91.50	-1	915	-0.11%
2024/10/21	0	91.90	0	0.00	91.70	0	943	0.00%
2024/10/18	1	92.20	1.1	91.85	91.30	-0.1	990	-0.01%
2024/10/17	4	92.45	0	0.00	92.10	4	1,123	0.36%
2024/10/16	10	91.89	11	91.72	92.40	-1	1,191	-0.08%
2024/10/15	0.1	91.80	0	0.00	91.60	0.1	1,223	0.01%
2024/10/14	1	92.60	0	0.00	92.40	1	1,306	0.08%
2024/10/11	1	91.90	3	91.30	91.80	-2	1,315	-0.15%
2024/10/09	0	0.00	0.7	91.67	91.10	-0.7	1,323	-0.05%
2024/10/08	3.1	93.53	0.1	93.60	93.30	3	1,313	0.23%
2024/10/07	2.2	96.32	0	0.00	95.80	2.2	1,317	0.17%
2024/10/04	1	99.00	0	0.00	97.30	1	1,332	0.08%
2024/10/01	0.1	99.60	3	99.40	99.00	-2.9	1,356	-0.21%
2024/09/30	2	100.00	3	100.50	99.00	-1	1,370	-0.07%
2024/09/27	1	100.00	2	99.00	99.70	-1	1,378	-0.07%
2024/09/26	1	98.80	3	99.40	98.10	-2	1,385	-0.14%
2024/09/25	2	101.50	22	101.02	101.00	-20	1,402	-1.43%
2024/09/24	2.5	102.40	4	103.00	101.00	-1.5	1,418	-0.11%
2024/09/23	1	104.00	1	102.00	104.00	0	1,472	0.00%
2024/09/20	6	99.93	11	100.81	99.40	-5	1,468	-0.34%
2024/09/19	2.1	92.69	0	0.00	93.20	2.1	1,426	0.15%
2024/09/16	5	89.40	2	89.75	90.00	3	1,427	0.21%
2024/09/12	2	87.65	1	87.70	87.60	1	1,432	0.07%
2024/09/10	0	0.00	1	88.70	87.40	-1	1,451	-0.07%
2024/09/09	2	87.40	1	87.30	87.50	1	1,456	0.07%
2024/09/06	2	88.25	1	88.10	88.40	1	1,459	0.07%
2024/09/05	5	89.24	4	87.10	87.00	1	1,479	0.07%
2024/09/04	4	88.93	1.3	88.26	88.10	2.7	1,517	0.18%
2024/09/03	1	92.80	0.2	93.00	92.80	0.9	1,519	0.06%
2024/09/02	0	0.00	0.1	94.90	94.10	-0.1	1,553	0.00%
2024/08/30	0	0.00	4	96.53	96.80	-4	1,583	-0.25%
2024/08/29	0	0.00	1	93.00	94.50	-1	1,577	-0.06%
2024/08/28	1	94.00	0	0.00	92.70	1	1,579	0.06%
2024/08/26	0	0.00	1.1	92.79	92.00	-1.1	1,581	-0.07%
2024/08/23	2	92.20	0	0.00	92.50	2	1,591	0.13%
2024/08/22	0	0.00	0.1	92.80	92.30	-0.1	1,603	-0.01%
2024/08/20	1	95.10	1.1	94.37	93.90	-0.1	1,602	-0.01%
2024/08/19	0	0.00	0.1	92.40	91.80	-0.1	1,599	-0.01%
2024/08/16	2	92.65	0.2	92.50	92.10	1.8	1,613	0.11%
2024/08/14	3	93.27	2.2	92.11	91.70	0.9	1,622	0.05%
2024/08/13	1.1	95.00	1	95.00	94.30	0.1	1,620	0.01%
2024/08/12	1	95.40	1.1	95.67	95.70	-0.1	1,629	-0.01%
2024/08/09	3	94.53	5	94.34	93.70	-2	1,624	-0.12%
2024/08/08	0	0.00	1	94.00	93.40	-1	1,621	-0.06%
2024/08/07	0	0.00	1	92.90	95.20	-1	1,626	-0.06%
2024/08/06	5	88.86	1	86.00	89.00	4	1,652	0.24%
2024/08/05	4.1	91.35	8.1	91.21	90.50	-4	1,637	-0.24%
2024/08/02	3	101.50	0	0.00	100.50	3	1,629	0.18%
2024/07/30	1	106.00	0.1	104.50	106.00	0.9	1,661	0.06%
2024/07/29	6	105.67	2	107.50	105.00	4	1,658	0.24%
2024/07/26	0.1	107.50	2	108.00	108.00	-2	1,637	-0.12%
2024/07/23	0	0.00	2	109.49	110.00	-2	1,620	-0.12%
2024/07/22	5.1	107.59	2	106.75	106.00	3.1	1,599	0.19%
2024/07/19	4	108.25	4	108.75	107.00	0	1,588	0.00%
2024/07/18	16	113.94	15.1	116.51	110.50	0.9	1,556	0.06%
2024/07/17	8.1	112.07	21.2	113.38	113.50	-13.1	1,436	-0.91%
2024/07/16	0	0.00	2	109.50	109.50	-2	1,395	-0.14%
2024/07/15	2	109.50	9	108.83	110.00	-7	1,408	-0.50%
2024/07/12	0	0.00	2.6	102.13	103.00	-2.6	1,349	-0.19%
2024/07/11	0.2	101.25	0	0.00	101.00	0.2	1,387	0.01%
2024/07/10	1.1	101.55	1	102.50	103.00	0.1	1,414	0.00%
2024/07/09	1.1	102.93	10.4	101.90	101.50	-9.4	1,441	-0.65%
2024/07/08	13.4	104.85	1.2	103.67	103.00	12.2	1,474	0.83%
2024/07/05	1.1	102.68	0	0.00	104.50	1.1	1,561	0.07%
2024/07/04	3.6	101.01	0.1	101.50	101.50	3.5	1,638	0.21%
2024/07/03	0.2	102.50	0	0.00	103.00	0.2	1,710	0.01%
2024/07/02	0.2	101.25	2	102.25	102.00	-1.8	1,899	-0.09%
2024/07/01	5.1	102.01	6.2	101.87	102.50	-1.1	1,972	-0.06%
2024/06/28	0.1	101.00	0.1	101.00	101.50	-0.1	1,986	0.00%
2024/06/27	5	100.50	3	100.73	98.40	2	2,006	0.10%
2024/06/26	0.1	101.00	1	100.50	100.00	-1	1,971	-0.05%
2024/06/25	1	98.20	0.5	97.70	98.00	0.5	1,982	0.03%
2024/06/24	1	96.90	0	0.00	96.60	1	2,095	0.05%
2024/06/21	2.1	98.07	0	0.00	97.60	2.1	2,145	0.10%
2024/06/19	0.2	98.00	0	0.00	96.90	0.2	2,177	0.01%
2024/06/17	0.1	98.00	1	99.20	97.50	-1	2,177	-0.04%
2024/06/14	2	96.20	0	0.00	97.20	2	2,178	0.09%
2024/06/13	3.2	97.73	0	0.00	97.10	3.2	2,177	0.14%
2024/06/12	2.1	99.75	1	97.70	97.70	1.1	2,181	0.05%
2024/06/11	1	99.90	4	101.63	99.80	-3	2,191	-0.14%
2024/06/07	0	0.00	0.1	98.00	98.00	-0.1	2,189	0.00%
2024/06/06	3.2	98.78	2	95.90	95.90	1.2	2,184	0.06%
2024/06/05	1.3	96.14	1.1	97.74	98.00	0.2	2,172	0.01%
2024/06/04	0.1	95.40	2	94.30	94.30	-2	2,167	-0.09%
2024/06/03	0.1	93.80	10	93.74	94.20	-9.9	2,212	-0.45%
2024/05/31	0	0.00	1	94.10	93.80	-1	2,284	-0.04%
2024/05/30	0	0.00	0	93.60	92.20	0	2,381	0.00%
2024/05/29	0.3	94.19	0	0.00	93.50	0.3	2,391	0.01%
2024/05/28	0	93.10	1	93.40	95.40	-1	2,400	-0.04%
2024/05/27	1	92.40	0	0.00	92.30	1	2,411	0.04%
2024/05/23	1	92.90	0	0.00	92.40	1	2,485	0.04%
2024/05/22	1	93.20	0	0.00	93.20	1	2,501	0.04%
2024/05/21	0	0.00	1	93.90	94.00	-1	2,539	-0.04%
2024/05/20	2	95.05	1	95.00	94.70	1	2,605	0.04%
2024/05/16	0	0.00	2	93.85	94.00	-2	2,661	-0.08%
2024/05/15	2	92.25	1.1	92.67	93.10	0.9	2,677	0.03%
2024/05/14	0	0.00	1	92.40	93.20	-1	2,701	-0.04%
2024/05/13	1	91.20	1	91.60	92.00	0	2,737	0.00%
2024/05/10	7.2	91.09	4	92.78	92.00	3.2	2,749	0.12%
2024/05/09	1	94.00	0	0.00	94.60	1	2,759	0.04%
2024/05/08	5	96.70	1	96.20	96.20	4	2,781	0.14%
2024/05/07	1	97.80	0	0.00	97.20	1	2,792	0.04%
2024/05/06	1	97.14	0	0.00	97.20	1	2,836	0.04%
2024/05/03	7.3	100.40	2	99.10	98.70	5.3	2,928	0.18%
2024/04/30	1	100.50	0	0.00	101.00	1	2,988	0.03%
2024/04/29	2.1	102.50	4	101.25	102.00	-2	3,029	-0.06%
2024/04/26	5	101.20	2	100.50	100.00	3	3,112	0.10%
2024/04/25	3	104.00	3	100.00	100.00	0	3,438	0.00%
2024/04/24	13	101.85	1	100.52	102.00	12	3,690	0.32%
2024/04/23	1	102.00	1	101.00	101.00	0	3,767	0.00%
2024/04/22	1	99.60	0.3	100.50	98.70	0.7	3,815	0.02%
2024/04/19	9.5	101.43	14.2	102.32	101.00	-4.6	3,825	-0.12%
2024/04/18	5	105.90	3	105.87	106.50	2	3,818	0.05%
2024/04/17	7.1	107.43	3.2	106.11	105.50	3.9	3,878	0.10%
2024/04/16	12	108.33	11.1	107.32	107.50	0.9	3,922	0.02%
2024/04/15	3.5	112.34	1	109.50	110.00	2.5	3,978	0.06%
2024/04/12	9.9	115.58	7	113.43	113.00	2.9	4,080	0.07%
2024/04/11	53.2	119.54	51	116.43	115.00	2.2	4,176	0.05%
2024/04/10	6	115.33	14.6	114.81	115.50	-8.6	4,106	-0.21%
2024/04/09	17	108.50	8.7	108.25	110.00	8.3	4,028	0.21%
2024/04/08	15.8	108.83	53.2	110.54	106.00	-37.4	3,973	-0.94%
2024/04/03	4.8	111.28	11	114.61	116.50	-6.2	3,832	-0.16%
2024/04/02	4.8	111.04	8.4	110.23	110.00	-3.7	3,794	-0.10%
2024/04/01	5.6	111.70	5	111.70	111.50	0.6	3,770	0.02%
2024/03/29	0	108.00	3	107.34	107.50	-3	3,744	-0.08%
2024/03/28	2	109.75	0	0.00	109.00	2	3,720	0.05%
2024/03/27	10.5	109.76	23	109.96	112.00	-12.5	3,695	-0.34%
2024/03/26	1	104.00	10	106.15	103.50	-9	3,591	-0.25%
2024/03/25	0	0.00	2.2	102.92	102.50	-2.2	3,593	-0.06%
2024/03/22	2	99.45	1	99.50	100.50	1	3,618	0.03%
2024/03/21	10.2	100.00	2	100.00	100.00	8.2	3,680	0.22%
2024/03/20	7	99.80	2	99.30	99.30	5	3,715	0.13%
2024/03/19	1	100.00	0	0.00	100.00	1	3,736	0.03%
2024/03/18	1	101.00	3	101.00	100.50	-2	3,778	-0.05%
2024/03/15	2	100.00	0	0.00	99.80	2	3,801	0.05%
2024/03/14	3	98.53	4	99.98	101.00	-1	3,802	-0.03%
2024/03/13	10.7	98.11	10	97.14	97.00	0.7	3,810	0.02%
2024/03/12	2	100.25	0	0.00	100.00	2	3,813	0.05%
2024/03/11	2.2	100.54	0	0.00	99.90	2.2	3,945	0.06%
2024/03/08	3	103.82	3	104.50	102.00	0	4,021	0.00%
2024/03/07	10	102.16	1.2	102.83	103.00	8.8	4,068	0.22%
2024/03/06	7	105.86	2	104.00	104.00	5	4,063	0.12%
2024/03/05	5	113.10	6	114.00	110.00	-1	4,017	-0.02%
2024/03/04	2	106.75	1	107.00	107.00	1	3,949	0.03%
2024/03/01	4	108.13	26.3	108.00	108.00	-22.3	4,037	-0.55%
2024/02/29	2	110.50	3	109.67	110.00	-1	4,216	-0.02%
2024/02/27	20	111.50	21	110.60	110.50	-1	4,228	-0.02%
2024/02/26	4	111.75	3	112.83	113.00	1	4,273	0.02%
2024/02/23	0	0.00	0	111.00	109.50	0	4,286	0.00%
2024/02/22	197.1	110.35	18	108.69	108.50	179.1	4,389	4.08%	大買/鉅額交易
2024/02/21	15.1	108.44	28	111.18	112.00	-12.9	4,529	-0.28%
2024/02/20	13	103.89	11	105.86	106.00	2	4,566	0.04%
2024/02/19	19	105.18	10.9	104.29	104.00	8.1	4,593	0.18%
2024/02/16	10.1	108.00	3	106.00	106.00	7.1	4,660	0.15%
2024/02/15	24	110.67	24.5	109.31	108.50	-0.5	4,724	-0.01%
2024/02/05	18.6	110.29	27.7	109.10	112.50	-9	4,749	-0.19%
2024/02/02	22	111.50	25	111.44	111.50	-3	4,740	-0.06%
2024/02/01	24	111.31	40	112.21	111.50	-16	4,735	-0.34%
2024/01/31	11	112.91	11.5	112.55	112.50	-0.5	4,691	-0.01%
2024/01/30	8	114.56	2	114.25	114.00	6	4,668	0.13%
2024/01/29	21	116.55	11.8	115.87	115.50	9.2	4,641	0.20%
2024/01/26	16	118.44	177.7	118.26	117.00	-161.7	4,593	-3.52%	大賣/鉅額交易
2024/01/25	7.3	115.66	1.2	114.00	116.00	6.1	4,495	0.14%
2024/01/24	13	113.85	17.1	115.80	116.50	-4.1	4,453	-0.09%
2024/01/23	34.5	114.64	17	114.77	114.50	17.5	4,426	0.39%
2024/01/22	20.1	113.40	29	113.66	114.00	-8.9	4,394	-0.20%
2024/01/19	41.1	115.68	50.7	116.51	116.50	-9.6	4,347	-0.22%
2024/01/18	46.5	110.83	61.1	111.43	114.50	-14.5	4,035	-0.36%
2024/01/17	20.5	106.25	12.2	107.25	106.50	8.3	3,783	0.22%
2024/01/16	4.3	105.37	5.3	105.72	106.00	-1	3,725	-0.03%
2024/01/15	4.3	103.43	2.3	104.05	104.50	2	3,675	0.05%
2024/01/12	5.4	102.67	7.4	101.80	101.00	-2	3,643	-0.05%
2024/01/11	8.3	105.04	14.3	104.34	104.00	-6	3,622	-0.17%
2024/01/10	8	101.94	12	102.83	102.50	-4	3,552	-0.11%
2024/01/09	10.2	100.06	4.2	99.19	99.00	6	3,488	0.17%
2024/01/08	12.3	102.88	5	102.70	103.00	7.3	3,406	0.21%
2024/01/05	5.1	104.01	15.9	105.08	106.00	-10.8	3,282	-0.33%
2024/01/04	9.1	99.79	8.1	99.42	99.50	1.1	3,150	0.03%
2024/01/03	5.7	102.68	7.2	101.50	101.00	-1.5	3,125	-0.05%
2024/01/02	3.6	101.00	38	101.94	102.00	-34.4	3,135	-1.10%
2023/12/29	3.2	100.50	5.9	102.18	102.00	-2.7	3,112	-0.09%
2023/12/28	13.5	100.44	7.1	99.98	99.00	6.4	3,058	0.21%
2023/12/27	2	97.90	0.1	98.50	98.20	1.9	3,040	0.06%
2023/12/26	1	96.50	0.2	97.50	96.90	0.8	3,035	0.03%
2023/12/22	2.2	95.67	1.3	96.38	95.30	0.9	3,021	0.03%
2023/12/21	2	96.45	0.1	97.20	96.40	2	3,013	0.06%
2023/12/20	7	99.29	3	100.07	97.30	4	3,004	0.13%
2023/12/19	9	97.46	2	96.80	96.50	7	2,960	0.24%
2023/12/18	7.1	101.07	7	102.93	99.70	0.1	2,935	0.00%
2023/12/15	5	98.36	1	99.00	98.90	4	2,873	0.14%
2023/12/14	4.1	96.93	1	96.80	95.80	3.1	2,897	0.11%
2023/12/13	9	98.47	4	96.83	96.50	5	2,891	0.17%
2023/12/12	3	99.93	4	101.03	99.80	-1	2,901	-0.03%
2023/12/11	4	102.50	9	101.39	101.50	-5	2,943	-0.17%
2023/12/08	9	102.56	1.2	105.63	103.00	7.8	2,974	0.26%
2023/12/07	4	103.50	6	103.33	104.50	-2	2,983	-0.07%
2023/12/06	39	102.13	38	102.47	101.50	1	3,014	0.03%
2023/12/05	14	106.61	6.1	106.49	107.00	7.9	2,929	0.27%
2023/12/04	0	0.00	12	105.50	106.00	-12	2,938	-0.41%
2023/12/01	1	101.50	2	102.00	101.50	-1	2,915	-0.03%
2023/11/30	2	100.50	4.5	101.50	100.00	-2.5	2,885	-0.09%
2023/11/29	1.1	101.55	9	101.78	101.50	-7.9	2,885	-0.27%
2023/11/28	14	102.11	15	102.03	102.50	-1	2,953	-0.03%
2023/11/27	20.3	101.45	41.1	102.72	101.00	-20.9	2,876	-0.72%
2023/11/24	7.5	97.55	1	97.50	97.60	6.5	2,696	0.24%
2023/11/22	2	99.80	3	99.93	99.90	-1	2,644	-0.04%
2023/11/21	14	99.52	11.3	99.54	98.50	2.7	2,607	0.10%
2023/11/20	2.1	96.69	46.6	96.95	99.00	-44.5	2,504	-1.78%
2023/11/17	4	92.88	9	93.40	93.60	-5	2,340	-0.21%
2023/11/16	15.3	91.46	11.1	92.34	89.80	4.2	2,273	0.18%
2023/11/15	6	91.83	12.2	91.98	91.10	-6.2	2,235	-0.28%
2023/11/14	157	89.65	10.5	89.56	90.80	146.5	2,220	6.60%	大買/鉅額交易
2023/11/13	3.1	80.87	3	81.30	83.60	0.1	2,285	0.01%
2023/11/10	4	87.87	5	86.56	86.00	-1	2,261	-0.04%
2023/11/09	2	86.70	2	88.10	86.60	0	2,284	0.00%
2023/11/08	0.1	87.00	1	86.80	86.40	-0.9	2,365	-0.04%
2023/11/07	2	86.70	0	0.00	85.80	2	2,454	0.08%
2023/11/06	0	0.00	1	87.20	87.30	-1	2,563	-0.04%
2023/11/03	1	86.50	0	0.00	86.30	1	2,642	0.04%
2023/11/01	1.2	87.08	1	87.60	87.10	0.2	2,826	0.01%
2023/10/31	0	0.00	1	85.90	85.90	-1	3,193	-0.03%
2023/10/30	2	87.10	2	87.40	87.40	0	3,962	0.00%
2023/10/27	4	87.41	5	86.54	87.30	-1	4,327	-0.02%
2023/10/26	2	85.10	121	84.13	84.00	-119	4,426	-2.69%	大賣/鉅額交易
2023/10/25	1.1	85.97	1	86.20	85.70	0.1	4,505	0.00%
2023/10/24	1.2	84.25	1	85.00	85.00	0.2	4,660	0.00%
2023/10/23	0	0.00	1	82.00	82.10	-1	4,767	-0.02%
2023/10/20	2	80.15	0	0.00	80.00	2	4,969	0.04%
2023/10/19	2.1	81.01	1	81.30	79.60	1.1	5,188	0.02%
2023/10/18	3.1	79.01	0	0.00	78.80	3.1	5,673	0.05%
2023/10/17	5.4	80.48	38.4	80.39	79.80	-33	5,903	-0.56%
2023/10/16	3.1	83.06	1	82.80	82.00	2.1	6,166	0.03%
2023/10/13	1	83.70	1	84.00	83.30	0	6,320	0.00%
2023/10/12	1	83.00	1.2	84.16	84.00	-0.2	6,494	0.00%
2023/10/11	1	84.50	2	83.30	83.10	-1	6,684	-0.01%
2023/10/06	6	84.08	2	84.30	83.80	4	6,800	0.06%
2023/10/05	3.1	86.01	1	86.60	86.00	2.1	6,882	0.03%
2023/10/04	1.1	85.92	1	86.70	86.30	0.1	7,080	0.00%
2023/10/03	2.3	88.07	1	89.10	85.90	1.3	7,333	0.02%
2023/10/02	1	88.60	1	88.60	88.60	0	7,525	0.00%
2023/09/28	1	87.50	0	0.00	87.70	1	7,756	0.01%
2023/09/27	0	0.00	2	85.65	86.70	-2	7,812	-0.03%
2023/09/26	3	86.27	3	86.50	85.80	0	7,894	0.00%
2023/09/25	1	87.70	2.3	87.51	87.40	-1.3	7,963	-0.02%
2023/09/22	1	86.20	2	85.00	85.90	-1	8,060	-0.01%
2023/09/21	6	86.28	0	0.00	85.60	6	8,391	0.07%
2023/09/20	0	0.00	3	88.70	88.00	-3	9,095	-0.03%
2023/09/19	11.2	89.30	3	90.57	88.50	8.2	9,334	0.09%
2023/09/18	0.1	92.30	0	0.00	92.20	0.1	9,351	0.00%
2023/09/15	110	93.36	7	94.01	91.70	103	9,360	1.10%	大買/鉅額交易
2023/09/14	13	93.28	18	93.07	93.40	-5	9,306	-0.05%
2023/09/13	9	91.74	6.5	92.12	92.30	2.5	9,252	0.03%
2023/09/12	5	90.66	7	90.73	90.80	-2	9,226	-0.02%
2023/09/11	7.2	89.76	10	88.72	88.70	-2.8	9,201	-0.03%
2023/09/08	13.2	89.98	2	90.00	90.00	11.2	9,148	0.12%
2023/09/07	8	90.54	34	90.96	91.80	-26	9,120	-0.29%
2023/09/06	7.2	88.00	16	88.34	87.50	-8.9	9,053	-0.10%
2023/09/05	4.6	85.98	2	86.00	86.30	2.6	9,060	0.03%
2023/09/04	5	86.50	2	86.95	86.10	3	9,129	0.03%
2023/09/01	8	89.17	3	89.29	87.70	5	9,162	0.05%
2023/08/31	3	85.73	1	86.10	85.80	2	9,093	0.02%
2023/08/30	1	85.20	1	85.40	85.20	0	9,092	0.00%
2023/08/29	3	83.40	1	83.50	83.30	2	9,106	0.02%
2023/08/28	3.5	83.28	4	82.75	83.30	-0.6	9,112	-0.01%
2023/08/25	8	85.09	4	84.75	83.70	4	9,122	0.04%
2023/08/24	2.2	86.02	24	85.43	85.20	-21.8	9,171	-0.24%
2023/08/23	2	87.90	1	87.10	86.80	1	9,203	0.01%
2023/08/22	2.1	88.01	2	89.30	88.40	0.1	9,340	0.00%
2023/08/21	0	0.00	7	90.24	90.00	-7	9,440	-0.07%
2023/08/18	39	90.38	15	89.39	88.50	24	9,500	0.25%
2023/08/17	30	90.41	20	88.44	90.50	10	9,492	0.11%
2023/08/16	2	86.25	1	85.90	85.40	1	9,357	0.01%
2023/08/15	6.2	86.18	2	86.20	87.00	4.2	9,364	0.04%
2023/08/14	13.1	86.92	22	86.21	85.80	-8.9	9,388	-0.09%
2023/08/11	12.7	90.72	59.4	90.10	90.60	-46.8	9,451	-0.50%
2023/08/10	65.6	94.42	8	93.49	92.10	57.6	9,397	0.61%
2023/08/09	12.6	97.19	13.3	97.13	95.30	-0.7	9,309	-0.01%
2023/08/08	26.1	95.42	57.1	94.85	95.00	-31	9,264	-0.33%
2023/08/07	45.1	96.08	12.5	95.42	97.20	32.6	9,249	0.35%
2023/08/04	66.4	99.99	26.2	98.00	97.40	40.2	9,165	0.44%
2023/08/02	179.6	112.89	158.1	113.06	108.00	21.5	8,860	0.24%	大買/大賣/
2023/08/01	47.1	108.62	108.7	110.47	111.50	-61.6	8,127	-0.76%	大賣/
2023/07/31	82.1	99.78	26	101.54	101.50	56.1	7,848	0.71%
2023/07/28	23.5	98.16	13	98.88	97.80	10.5	7,967	0.13%
2023/07/27	11.3	101.46	12.1	102.37	101.50	-0.8	8,353	-0.01%
2023/07/26	15.2	98.13	9.8	96.74	97.00	5.5	8,313	0.07%
2023/07/25	30.8	99.22	28.3	99.56	101.00	2.5	8,235	0.03%
2023/07/24	41.8	102.05	25	102.36	100.50	16.8	8,035	0.21%
2023/07/21	41	104.15	101.4	104.00	102.00	-60.4	7,834	-0.77%	大賣/
2023/07/20	22.1	100.77	14.1	100.34	99.70	8	7,359	0.11%
2023/07/19	64	103.58	90.2	102.88	102.50	-26.2	7,126	-0.37%
2023/07/18	30.3	98.66	39.1	98.39	96.60	-8.8	6,872	-0.13%
2023/07/17	27.2	100.06	86	101.43	101.00	-58.8	6,731	-0.87%
2023/07/14	49.1	97.83	24.3	98.00	98.80	24.8	6,598	0.38%
2023/07/13	13	93.71	46	94.63	95.00	-33	6,457	-0.51%
2023/07/12	21	92.42	56	93.64	91.50	-35	6,384	-0.55%
2023/07/11	26	95.99	47.1	95.74	95.30	-21.1	6,303	-0.33%
2023/07/10	36.1	96.10	48.3	96.36	95.80	-12.3	6,161	-0.20%
2023/07/07	68.5	92.80	65	93.22	92.50	3.5	5,958	0.06%
2023/07/06	92	93.80	46	92.88	90.60	46	5,858	0.79%
2023/07/05	10	89.53	1.1	89.43	88.70	8.9	5,761	0.16%
2023/07/04	23	89.15	2.1	89.10	89.00	20.9	5,859	0.36%
2023/07/03	20	91.49	0	90.85	90.90	20	5,949	0.34%
2023/06/30	14	91.38	4.3	91.73	92.40	9.7	5,936	0.16%
2023/06/29	31	93.35	31.1	96.14	91.10	-0.1	5,938	0.00%
2023/06/28	115.3	98.26	98.1	96.40	95.30	17.2	5,679	0.30%	大買/
2023/06/27	9	93.48	85.2	93.80	96.80	-76.2	4,971	-1.53%
2023/06/26	15	87.16	21	87.90	88.00	-6	4,771	-0.13%
2023/06/21	0.1	84.40	2	83.80	83.80	-2	4,718	-0.04%
2023/06/20	1	85.50	0	0.00	85.70	1	4,708	0.02%
2023/06/19	5.7	85.34	10.9	85.42	85.40	-5.2	4,744	-0.11%
2023/06/16	0.1	87.00	21	87.31	86.50	-20.9	4,746	-0.44%
2023/06/15	3.1	86.34	0	0.00	86.60	3.1	4,749	0.07%
2023/06/14	9	87.98	5	87.84	87.50	4	4,745	0.08%
2023/06/13	2	87.05	5	87.60	86.90	-3	4,746	-0.06%
2023/06/12	2	88.90	1.5	88.35	88.40	0.5	4,731	0.01%
2023/06/09	3.4	89.16	17.2	89.94	90.30	-13.8	4,710	-0.29%
2023/06/08	12	89.81	11.3	89.76	88.20	0.7	4,674	0.01%
2023/06/07	14	88.14	5	88.12	88.60	9	4,648	0.19%
2023/06/06	4	86.75	3	85.70	85.60	1	4,675	0.02%
2023/06/05	0	0.00	1.1	85.70	85.60	-1.1	4,751	-0.02%
2023/06/02	3	84.20	0	0.00	83.90	3	4,776	0.06%
2023/06/01	5	84.52	34	84.63	84.50	-29	4,791	-0.61%
2023/05/31	2	86.05	1.1	87.22	85.60	0.9	4,800	0.02%
2023/05/30	49	86.21	8	86.55	86.60	41	4,850	0.85%
2023/05/29	10	83.68	4	83.05	84.00	6	4,846	0.12%
2023/05/26	34.4	86.51	17.5	86.19	83.80	16.9	4,824	0.35%
2023/05/25	24	91.85	12	91.96	91.50	12	4,718	0.25%
2023/05/24	216	90.38	5	91.70	90.80	211	4,635	4.55%	大買/鉅額交易
2023/05/23	3	88.86	10	90.10	90.40	-7	4,615	-0.15%
2023/05/22	1	86.70	2	86.25	86.40	-1	4,616	-0.02%
2023/05/19	14	86.45	38.5	85.81	85.30	-24.5	4,609	-0.53%
2023/05/18	12	87.60	8.5	87.41	87.10	3.5	4,578	0.08%
2023/05/17	11	90.18	9	91.06	89.70	2	4,511	0.04%
2023/05/16	15	88.06	3	86.90	88.50	12	4,374	0.27%
2023/05/15	17	87.02	10.2	86.14	86.50	6.8	4,355	0.16%
2023/05/12	53.2	88.33	9.1	88.32	88.40	44.2	4,351	1.01%
2023/05/11	26	87.11	18.2	87.39	86.90	7.8	4,373	0.18%
2023/05/10	18	90.56	13	90.65	90.70	5	4,360	0.11%
2023/05/09	20	92.19	29.1	90.30	89.20	-9.1	4,467	-0.20%
2023/05/08	12	92.49	2	92.15	92.60	10	4,539	0.22%
2023/05/05	20	92.60	16.2	92.43	92.20	3.8	4,588	0.08%
2023/05/04	42	96.02	20.2	95.37	94.40	21.8	4,560	0.48%
2023/05/03	68	94.38	97.3	95.83	95.70	-29.3	4,354	-0.67%
2023/05/02	14	86.96	46	89.53	91.50	-32	3,963	-0.81%
2023/04/28	14	80.91	13	82.26	83.20	1	3,896	0.03%
2023/04/27	0	0.00	0	77.20	78.40	0	3,894	0.00%
2023/04/26	4	77.75	17	77.56	78.40	-13	3,947	-0.33%
2023/04/25	6	79.82	3.1	79.03	79.30	2.9	4,023	0.07%
2023/04/24	1	80.80	1	81.80	80.80	0	4,032	0.00%
2023/04/21	7	81.89	15.2	80.51	80.80	-8.2	4,053	-0.20%
2023/04/20	0	0.00	2	83.25	82.60	-2	4,052	-0.05%
2023/04/19	30.1	84.61	6	84.75	83.60	24.1	4,067	0.59%
2023/04/18	20	83.82	12.1	84.48	83.90	7.9	4,087	0.19%
2023/04/17	1.2	86.71	3	87.03	86.50	-1.8	4,090	-0.04%
2023/04/14	0	85.70	6	86.27	85.40	-6	4,122	-0.15%
2023/04/13	2	86.90	1.2	86.98	86.90	0.9	4,157	0.02%
2023/04/12	5	87.00	13	87.00	87.50	-8	4,150	-0.19%
2023/04/11	9	86.78	321	86.14	87.00	-312	4,185	-7.45%	大賣/鉅額交易
2023/04/10	5.5	85.39	26	84.95	86.00	-20.5	4,208	-0.49%
2023/04/07	18	80.89	32	80.73	82.90	-14	4,270	-0.33%
2023/04/06	17.7	79.39	29	80.16	79.30	-11.4	4,379	-0.26%
2023/03/31	20	76.40	17	76.39	76.70	3	4,412	0.07%
2023/03/30	20	75.50	16	75.83	75.60	4	4,640	0.09%
2023/03/29	26	74.48	34	74.46	73.70	-8	4,937	-0.16%
2023/03/27	10	71.91	17.2	71.28	72.20	-7.2	6,035	-0.12%
2023/03/24	0	0.00	12	69.99	70.10	-12	6,303	-0.19%
2023/03/23	0	68.00	9	67.59	68.00	-9	6,462	-0.14%
2023/03/22	0	69.10	1	69.90	67.80	-1	6,554	-0.02%
2023/03/21	0	70.10	7	70.99	69.70	-7	6,606	-0.11%
2023/03/20	1	69.31	3	70.27	70.30	-2	6,643	-0.03%
2023/03/17	0	0.00	1	69.30	69.80	-1	6,679	-0.01%
2023/03/16	0	0.00	1	67.80	67.90	-1	6,690	-0.01%
2023/03/15	5	68.16	19	68.21	68.60	-14	6,766	-0.21%
2023/03/14	1	67.90	13	67.38	67.20	-12	6,898	-0.17%
2023/03/13	18	67.33	3	67.70	67.30	15	7,015	0.21%
2023/03/10	8	69.92	5.2	69.09	68.20	2.8	7,032	0.04%
2023/03/09	12	73.05	7.8	73.01	71.60	4.2	7,002	0.06%
2023/03/08	11	76.86	28	77.27	76.10	-17	6,936	-0.25%
2023/03/07	4	75.98	3	76.27	75.70	1	6,835	0.01%
2023/03/06	9	74.54	20.1	73.80	75.20	-11.1	6,805	-0.16%
2023/03/03	3	74.57	5	74.62	74.90	-2	6,768	-0.03%
2023/03/02	16	74.97	21	75.10	74.10	-5	6,749	-0.07%
2023/03/01	5.1	74.07	4	73.28	73.60	1.1	6,672	0.02%
2023/02/24	4	72.07	22	71.89	71.90	-18	6,613	-0.27%
2023/02/23	21	71.94	8	72.20	72.70	13	6,586	0.20%
2023/02/22	9.1	70.95	4.6	71.70	70.60	4.5	6,541	0.07%
2023/02/21	15	71.45	16	71.47	72.00	-1	6,500	-0.02%
2023/02/20	12	70.34	11	69.73	70.20	1	6,431	0.02%
2023/02/16	4	67.53	0	0.00	67.50	4	6,383	0.06%
2023/02/15	13	67.05	0	0.00	66.80	13	6,371	0.20%
2023/02/14	5	67.52	0	0.00	67.00	5	6,355	0.08%
2023/02/13	1	68.80	0	0.00	67.90	1	6,330	0.02%
2023/02/10	14	69.79	2	69.70	68.40	12	6,305	0.19%
2023/02/09	8	69.75	11	69.78	69.70	-3	6,265	-0.05%
2023/02/08	18	69.21	9	68.58	68.40	9	6,198	0.15%
2023/02/07	15	69.09	14	69.39	69.70	1	6,139	0.02%
2023/02/06	44	71.19	41	71.17	71.10	3	5,986	0.05%
2023/02/03	14	69.27	6	69.73	69.60	8	5,837	0.14%
2023/02/02	2	67.20	1	68.40	68.20	1	5,730	0.02%
2023/01/31	2.1	65.00	12	65.61	64.90	-10	5,584	-0.18%
2023/01/30	11	67.70	14	67.41	66.40	-3	5,485	-0.05%
2023/01/17	5	67.16	2	67.05	67.20	3	5,425	0.06%
2023/01/16	15	64.68	3	66.53	66.50	12	5,364	0.22%
2023/01/13	32	64.53	27	63.97	64.30	5	5,296	0.09%
2023/01/12	2.3	62.98	2	62.90	62.80	0.3	5,192	0.00%
2023/01/11	2.1	64.76	0	0.00	64.20	2.1	5,154	0.04%
2023/01/10	2.2	65.47	1.2	65.61	65.10	1	5,120	0.02%
2023/01/09	3	66.60	2	67.05	66.60	1	5,085	0.02%
2023/01/06	6	67.90	0	0.00	66.60	6	5,050	0.12%
2023/01/05	8	69.79	8	69.10	67.60	0	4,989	0.00%
2023/01/04	15	70.65	14	69.63	69.00	1	4,927	0.02%
2023/01/03	5	71.50	6	71.10	70.90	-1	4,844	-0.02%
2022/12/30	9	72.57	6.8	73.23	73.50	2.2	4,776	0.05%
2022/12/29	16	72.09	13	72.74	73.20	3	4,739	0.06%
2022/12/28	25	73.52	14	71.81	71.20	11	4,649	0.24%
2022/12/27	20	72.90	12.2	74.50	75.20	7.8	4,499	0.17%
2022/12/26	38	75.12	44	75.55	74.40	-6	4,286	-0.14%
2022/12/23	32	74.87	29	74.57	73.10	3	4,021	0.08%
2022/12/22	14.1	73.11	20.4	73.02	75.20	-6.3	3,813	-0.16%
2022/12/21	38.3	77.14	31	76.55	76.70	7.3	3,526	0.21%
2022/12/20	76	78.30	77	77.75	77.50	-1	3,120	-0.03%
2022/12/19	87.6	77.52	89.5	76.87	79.20	-1.9	2,683	-0.07%
2022/12/16	9	72.66	52	73.96	74.30	-43	1,923	-2.24%
2022/12/15	7	63.56	10.1	65.19	67.60	-3.1	1,606	-0.19%
2022/12/14	5	59.96	9.2	61.59	61.50	-4.2	1,416	-0.30%
2022/12/13	20.1	66.52	26	65.91	65.90	-5.9	1,299	-0.46%
2022/12/12	5	65.48	7	66.51	65.20	-2	1,207	-0.17%
2022/12/09	2.2	66.53	4	66.40	65.70	-1.8	1,156	-0.15%
2022/12/08	30	64.00	0	0.00	64.70	30	1,101	2.72%
2022/12/07	5	67.08	0	0.00	65.70	5	1,072	0.47%
2022/12/06	4	69.08	4.1	69.08	69.00	-0.1	979	-0.01%
2022/12/05	7.3	64.82	46	68.80	69.00	-38.7	837	-4.62%
2022/12/02	1	62.20	2	62.50	62.80	-1	700	-0.14%
2022/12/01	5.1	60.22	0	0.00	60.50	5.1	662	0.77%
2022/11/30	1	60.30	4.1	59.84	60.20	-3.1	658	-0.48%
2022/11/29	2	59.20	2	59.40	58.80	0	655	0.00%
2022/11/28	3	59.07	14	58.97	59.00	-11	667	-1.65%
2022/11/25	0.3	58.26	1	58.30	57.70	-0.7	673	-0.10%
2022/11/24	3.8	58.65	5	58.80	59.10	-1.2	729	-0.17%
2022/11/22	0	0.00	10	57.93	57.70	-10	750	-1.33%
2022/11/21	1	57.50	0	0.00	57.60	1	817	0.12%
2022/11/18	0	0.00	2	56.70	57.20	-2	841	-0.24%
2022/11/17	3	55.87	4	56.20	55.90	-1	907	-0.11%
2022/11/16	0	0.00	4	55.08	55.00	-4	948	-0.42%
2022/11/15	6	54.27	2	54.40	54.70	4	1,097	0.36%
2022/11/14	4	52.90	9	53.32	53.50	-5	1,102	-0.45%
2022/11/04	1	49.00	0	0.00	49.15	1	1,256	0.08%
2022/11/03	3	49.23	3	49.25	49.25	0	1,258	0.00%
2022/11/02	0	0.00	10	48.99	48.70	-10	1,259	-0.79%
2022/11/01	0	0.00	8	48.43	48.55	-8	1,260	-0.63%
2022/10/28	10	46.70	0	0.00	46.25	10	1,263	0.79%
2022/10/26	1	45.80	0	0.00	45.55	1	1,269	0.08%
2022/10/25	5	46.32	0	0.00	46.00	5	1,269	0.39%
2022/10/21	4	47.30	0	0.00	47.30	4	1,267	0.32%
2022/10/20	0	0.00	0.2	47.95	48.00	-0.2	1,271	-0.02%
2022/10/17	2	47.50	3	47.83	49.00	-1	1,288	-0.08%
2022/10/13	30.1	46.50	0	0.00	46.30	30.1	1,279	2.35%
2022/10/12	0	0.00	1	48.00	48.10	-1	1,269	-0.08%
2022/10/11	6	48.33	0	0.00	48.25	6	1,269	0.47%
2022/10/06	1	49.65	0	0.00	49.30	1	1,255	0.08%
2022/10/04	1	49.10	0	0.00	49.00	1	1,229	0.08%
2022/09/29	0.2	49.50	1	48.45	48.70	-0.8	1,229	-0.07%
2022/09/28	2.1	48.05	0	0.00	47.30	2.1	1,228	0.17%
2022/09/27	0	0.00	0	50.50	50.20	0	1,228	0.00%
2022/09/26	0	0.00	10	50.17	50.10	-10	1,241	-0.81%
2022/09/23	4	53.58	0	0.00	52.10	4	1,244	0.33%
2022/09/22	2	53.45	0	0.00	54.00	2	1,239	0.16%
2022/09/21	2	53.60	0	0.00	53.60	2	1,241	0.16%
2022/09/19	3	54.67	0	0.00	54.40	3	1,261	0.24%
2022/09/16	3	55.90	3	56.20	55.60	0	1,273	0.00%
2022/09/15	1	56.80	3	57.37	56.80	-2	1,276	-0.16%
2022/09/14	14	57.23	2	57.75	57.40	12	1,281	0.94%
2022/09/13	1	57.80	6	57.80	57.70	-5	1,285	-0.39%
2022/09/07	7	56.90	0	0.00	56.70	7	1,300	0.54%
2022/09/06	2	57.70	1	58.90	57.80	1	1,294	0.08%
2022/09/05	2	59.35	5	59.94	59.00	-3	1,279	-0.23%
2022/09/02	4	60.03	1	60.70	60.30	3	1,263	0.24%
2022/09/01	1	60.00	0	0.00	60.00	1	1,264	0.08%
2022/08/31	19	60.86	3	60.17	59.90	16	1,244	1.29%
2022/08/30	2	59.90	6	60.33	60.40	-4	1,175	-0.34%
2022/08/29	9	59.48	95.1	59.21	59.10	-86.1	1,148	-7.49%
2022/08/26	12	61.28	13.4	61.03	60.30	-1.4	1,119	-0.12%
2022/08/25	3	59.43	6	59.35	59.40	-3	1,042	-0.29%
2022/08/24	5	59.72	4	60.20	59.10	1	1,011	0.10%
2022/08/23	10.3	58.00	3.4	57.73	57.20	7	935	0.74%
2022/08/22	2	60.00	24	60.45	59.00	-22	875	-2.51%
2022/08/19	2	55.80	7	55.84	55.50	-5	716	-0.70%
2022/08/18	1	55.30	2	55.00	54.90	-1	702	-0.14%
2022/08/16	7	55.00	17	54.71	54.40	-10	692	-1.44%
2022/08/15	9	54.06	5	54.00	53.70	4	677	0.59%
2022/08/12	3	52.90	14	53.26	53.70	-11	689	-1.60%
2022/08/11	24.1	55.15	23	54.80	53.20	1.1	664	0.16%
2022/08/05	6	45.50	0	0.00	45.60	6	602	1.00%
2022/08/04	4	44.96	0	0.00	44.60	4	626	0.64%
2022/08/03	0	0.00	2	46.00	45.35	-2	651	-0.31%
2022/07/28	2	46.58	0	0.00	46.20	2	736	0.27%
2022/07/25	0	0.00	1	49.90	49.35	-1	803	-0.12%
2022/07/21	0	47.60	0	0.00	47.60	0	845	0.00%
2022/07/20	10	47.30	0	0.00	47.40	10	907	1.10%
2022/07/13	0.1	47.00	0	0.00	47.30	0.1	1,338	0.01%
2022/07/12	3	48.10	0	0.00	46.85	3	1,498	0.20%
2022/07/11	0	48.60	0	0.00	48.60	0	1,650	0.00%
2022/07/05	0	0.00	2	46.85	47.35	-2	1,771	-0.11%
2022/07/04	2	46.25	0	0.00	46.25	2	1,794	0.11%
2022/07/01	38	48.46	8	48.50	47.30	30	1,798	1.67%
2022/06/29	0	0.00	1	50.90	51.10	-1	1,775	-0.06%
2022/06/28	8	51.09	8	50.73	50.70	0	1,770	0.00%
2022/06/24	11	50.32	12	50.30	50.40	-1	1,750	-0.06%
2022/06/23	6	50.72	8	50.74	50.70	-2	1,746	-0.11%
2022/06/22	5	50.62	12	49.61	49.55	-7	1,730	-0.40%
2022/06/20	4	50.55	3	50.10	49.30	1	1,717	0.06%
2022/06/17	5	50.76	15	50.60	50.60	-10	1,706	-0.59%
2022/06/16	2.3	51.08	1	51.60	50.60	1.3	1,703	0.08%
2022/06/15	0	0.00	1	49.70	50.00	-1	1,682	-0.06%
2022/06/14	1	48.70	1	48.95	48.85	0	1,678	0.00%
2022/06/13	0.3	49.95	0	0.00	49.55	0.3	1,674	0.01%
2022/06/10	5	50.60	5	51.10	51.20	0	1,669	0.00%
2022/06/09	7.3	51.37	9	50.94	50.80	-1.7	1,665	-0.10%
2022/06/08	5	49.30	5	49.65	49.60	0	1,645	0.00%
2022/06/07	3	48.90	4	49.06	49.10	-1	1,643	-0.06%
2022/06/02	1	48.85	0	0.00	48.80	1	1,651	0.06%
2022/06/01	7	49.04	0	0.00	49.00	7	1,657	0.42%
2022/05/31	0	0.00	1	49.00	49.05	-1	1,654	-0.06%
2022/05/27	1	47.80	0	0.00	47.80	1	1,650	0.06%
2022/05/26	0.1	48.00	0	0.00	47.75	0.1	1,654	0.01%
2022/05/25	1	47.85	0	0.00	47.85	1	1,653	0.06%
2022/05/24	2.1	48.83	0	0.00	48.30	2.1	1,652	0.13%
2022/05/23	1.1	49.14	0	0.00	49.05	1.1	1,645	0.07%
2022/05/19	3	49.02	0	0.00	49.15	3	1,643	0.18%
2022/05/17	12	50.04	0	0.00	49.85	12	1,616	0.74%
2022/05/16	2.1	51.19	0	51.14	50.90	2.1	1,611	0.13%
2022/05/13	3	51.27	0	0.00	51.50	3	1,607	0.19%
2022/05/12	3	54.03	5	53.42	52.20	-2	1,584	-0.13%
2022/05/11	1	57.30	12	55.38	55.30	-11	1,568	-0.70%
2022/05/10	2	56.15	1.1	56.89	56.60	0.9	1,542	0.06%
2022/05/09	6	57.17	6	56.20	55.80	0	1,528	0.00%
2022/05/05	1	60.00	12	60.92	59.80	-11	1,476	-0.75%
2022/05/04	1	61.19	0	0.00	60.40	1	1,460	0.07%
2022/05/03	0	64.10	0	0.00	63.10	0	1,428	0.00%
2022/04/29	0	65.80	2	64.10	63.90	-2	1,418	-0.14%
2022/04/28	7	64.36	3	64.50	64.30	4	1,405	0.28%
2022/04/27	2	63.75	1	64.00	64.90	1	1,380	0.07%
2022/04/26	0	65.80	5	65.18	64.60	-5	1,350	-0.37%
2022/04/25	4	64.73	3	65.80	63.30	1	1,289	0.08%
2022/04/22	1	66.80	32.5	68.18	66.80	-31.5	1,235	-2.55%
2022/04/21	15	68.25	9	68.61	68.20	6	1,187	0.50%
2022/04/20	16	65.84	10.4	67.71	68.10	5.6	1,078	0.52%
2022/04/19	27.4	65.72	9.5	65.56	64.40	17.9	958	1.87%
2022/04/18	38.6	67.69	15.6	67.39	65.30	23	889	2.58%
2022/04/15	19	64.82	20	64.58	64.20	-1	740	-0.13%
2022/04/14	14	61.86	16	62.42	62.00	-2	599	-0.33%
2022/04/13	0	58.20	0	0.00	57.90	0	544	0.00%
2022/04/12	3	57.73	5	58.80	57.80	-2	552	-0.36%
2022/04/11	6	60.85	4	61.23	60.30	2	534	0.37%
2022/04/08	4	58.35	2	59.95	59.70	2	510	0.39%
2022/04/07	0	0.00	5	58.00	57.60	-5	492	-1.02%
2022/04/06	0	0.00	1	57.00	57.30	-1	488	-0.20%
2022/04/01	0	57.40	0	0.00	56.50	0	511	0.00%
2022/03/31	0	57.45	0	0.00	56.80	0	574	0.00%
2022/03/24	0	56.80	0	0.00	56.80	0	608	0.00%
2022/03/23	0	0.00	1	56.50	56.50	-1	611	-0.16%
2022/03/22	0	56.50	0	0.00	56.40	0	616	0.00%
2022/03/21	0	56.50	1	56.70	56.60	-1	633	-0.15%
2022/03/16	1	54.80	0	0.00	54.50	1	648	0.15%
2022/03/15	17.1	54.64	0	0.00	54.50	17.1	661	2.59%
2022/03/10	0	57.00	0	0.00	57.30	0	701	0.00%
2022/03/09	7	55.20	0	0.00	55.90	7	705	0.99%
2022/03/08	34	55.40	2	55.40	54.90	32	717	4.46%
2022/03/07	1.2	56.28	0	0.00	56.30	1.2	722	0.17%
2022/03/04	0	58.20	1	57.70	57.80	-1	726	-0.14%
2022/03/03	1	58.20	1	58.20	58.20	0	765	0.00%
2022/03/02	0	0.00	1	58.00	58.30	-1	797	-0.13%
2022/02/24	10	56.70	0	0.00	56.00	10	845	1.18%
2022/02/22	21	57.40	0	0.00	57.40	21	870	2.41%
2022/02/21	0	0.00	10	58.70	58.70	-10	877	-1.14%
2022/02/18	6	57.65	0	0.00	57.90	6	882	0.68%
2022/02/17	0	0.00	7	59.31	58.20	-7	900	-0.78%
2022/02/15	1.2	58.64	0	0.00	57.50	1.2	932	0.13%
2022/02/09	0	57.40	0	0.00	56.90	0	960	0.00%
2022/02/08	3	56.80	0	0.00	57.00	3	963	0.31%
2022/01/25	1	54.00	0	0.00	54.10	1	985	0.10%
2022/01/24	2	55.20	0	0.00	55.30	2	988	0.20%
2022/01/21	4	56.00	4	55.95	55.70	0	1,007	0.00%
2022/01/19	1	56.90	1	56.80	56.50	0	1,038	0.00%
2022/01/18	2	57.90	0	0.00	57.10	2	1,043	0.19%
2022/01/17	10	57.60	0	0.00	57.70	10	1,055	0.95%
2022/01/14	2	56.85	4	56.80	56.70	-2	1,066	-0.19%
2022/01/12	2	57.70	0	0.00	57.50	2	1,072	0.19%
2022/01/11	0	0.00	30	59.29	58.90	-30	1,060	-2.83%
2022/01/07	0	0.00	3	59.80	59.50	-3	1,049	-0.29%
2022/01/06	2	61.00	1	60.90	60.30	1	1,044	0.10%
2022/01/05	1	61.00	0	0.00	60.50	1	1,040	0.10%
2022/01/04	2	60.80	0	0.00	60.80	2	1,050	0.19%
2021/12/30	21	60.89	0	0.00	60.50	21	1,069	1.96%
2021/12/29	10	60.70	4	60.65	60.70	6	1,077	0.56%
2021/12/28	5	60.96	0	0.00	61.00	5	1,088	0.46%
2021/12/27	3	61.50	8	61.04	61.20	-5	1,095	-0.46%
2021/12/24	0	0.00	1	58.60	58.50	-1	1,043	-0.10%
2021/12/20	4	58.88	10	58.50	58.80	-6	1,053	-0.57%
2021/12/16	2	57.65	0	0.00	57.60	2	1,051	0.19%
2021/12/15	4	58.28	1	58.10	58.10	3	1,060	0.28%
2021/12/14	0	58.20	2	57.10	56.90	-2	1,053	-0.19%
2021/12/13	0	0.00	1	58.30	58.10	-1	1,053	-0.09%
2021/12/09	10	57.88	10	57.80	57.80	0	1,063	0.00%
2021/12/07	3	56.93	3	57.50	57.30	0	1,032	0.00%
2021/12/02	20	55.45	0	0.00	55.40	20	1,110	1.80%
2021/12/01	10	55.86	0	0.00	55.70	10	1,112	0.90%
2021/11/30	2	56.05	0	0.00	56.00	2	1,115	0.18%
2021/11/29	3	56.80	3	56.60	56.50	0	1,117	0.00%
2021/11/26	1	57.60	0	0.00	57.30	1	1,091	0.09%
2021/11/25	2	57.30	0	0.00	57.80	2	1,065	0.19%
2021/11/24	1	56.00	7	57.40	57.90	-6	1,058	-0.57%
2021/11/23	3	58.07	4	57.65	56.20	-1	1,043	-0.10%
2021/11/22	9	57.38	8	57.20	57.20	1	1,037	0.10%
2021/11/19	1	57.00	0	0.00	56.60	1	1,029	0.10%
2021/11/18	0	0.00	1	57.40	57.50	-1	1,032	-0.10%
2021/11/17	0	0.00	1	57.20	57.40	-1	1,035	-0.10%
2021/11/16	5	56.56	1	56.60	56.40	4	1,042	0.38%
2021/11/15	1	57.10	9	57.60	57.20	-8	1,060	-0.75%
2021/11/12	9	57.64	0	0.00	57.60	9	1,088	0.83%
2021/11/11	1	59.30	0	0.00	59.30	1	1,118	0.09%
2021/11/10	0	0.00	10	59.80	59.80	-10	1,190	-0.84%
2021/11/09	0.2	60.20	0	0.00	60.60	0.2	1,207	0.02%
2021/11/08	1	60.40	0	60.50	59.90	1	1,213	0.08%
2021/11/02	0.2	59.70	0	0.00	59.80	0.2	1,518	0.01%
2021/11/01	2.2	58.31	1	58.60	59.40	1.2	1,529	0.08%
2021/10/29	1	61.00	0	0.00	59.20	1	1,529	0.07%
2021/10/28	17	60.68	1	60.80	60.70	16	1,520	1.05%
2021/10/27	2	58.40	0	0.00	59.00	2	1,518	0.13%
2021/10/26	0.1	57.90	1	58.50	57.90	-0.9	1,530	-0.06%
2021/10/25	1	57.00	0	0.00	57.80	1	1,540	0.06%
2021/10/21	1	60.20	0	0.00	59.50	1	1,568	0.06%
2021/10/14	0	0.00	1	59.00	59.60	-1	1,930	-0.05%
2021/10/13	1	57.60	1	57.80	57.90	0	1,946	0.00%
2021/10/08	0	0.00	1	63.00	62.30	-1	2,029	-0.05%
2021/10/07	1	61.30	2	61.20	61.00	-1	2,074	-0.05%
2021/10/06	1	61.10	11	60.38	60.20	-10	2,134	-0.47%
2021/10/05	0	0.00	3	56.90	59.10	-3	2,152	-0.14%
2021/10/04	15	58.31	2	58.30	57.40	13	2,168	0.60%
2021/10/01	6	61.95	6	61.52	60.30	0	2,179	0.00%
2021/09/30	1	62.00	0	0.00	62.30	1	2,202	0.05%
2021/09/27	2	62.50	3	63.10	63.10	-1	2,348	-0.04%
2021/09/24	5	63.80	14	63.38	63.00	-9	2,428	-0.37%
2021/09/23	11	62.66	8.2	63.89	63.10	2.8	2,483	0.11%
2021/09/17	1	63.00	0	0.00	63.20	1	2,544	0.04%
2021/09/15	0	0.00	1	64.30	64.80	-1	2,603	-0.04%
2021/09/14	15	66.71	15	65.76	64.90	0	2,671	0.00%
2021/09/09	2	64.95	2.1	65.23	65.70	-0.1	2,919	0.00%
2021/09/08	8.1	66.09	0.1	66.50	65.60	8	2,982	0.27%
2021/09/07	4	67.20	2	66.40	67.60	2	3,070	0.07%
2021/09/06	1	65.00	0	0.00	63.80	1	3,208	0.03%
2021/09/03	2	65.80	0	0.00	65.30	2	3,302	0.06%
2021/09/02	2	66.85	11	66.50	66.10	-9	3,406	-0.26%
2021/09/01	2	67.15	5	67.10	67.20	-3	3,434	-0.09%
2021/08/30	1	67.90	0	0.00	67.80	1	3,539	0.03%
2021/08/27	1	68.00	0	0.00	68.00	1	3,569	0.03%
2021/08/26	0	0.00	2	68.50	67.90	-2	3,601	-0.06%
2021/08/25	0	0.00	2	67.20	67.40	-2	3,662	-0.05%
2021/08/24	5	67.10	0	0.00	66.70	5	3,794	0.13%
2021/08/23	0	0.00	1	68.40	68.10	-1	3,959	-0.03%
2021/08/20	10	67.12	9	67.08	66.70	1	4,589	0.02%
2021/08/19	3	67.97	6.1	67.02	66.70	-3.1	5,388	-0.06%
2021/08/18	17	68.58	3	68.57	70.10	14	5,595	0.25%
2021/08/17	34	73.20	42	71.96	70.00	-8	6,348	-0.13%
2021/08/16	24	71.93	4	73.00	72.90	20	6,513	0.31%
2021/08/13	3	71.87	3	71.67	70.50	0	6,964	0.00%
2021/08/12	1	69.80	0	0.00	69.90	1	7,216	0.01%
2021/08/11	13.5	71.72	9	70.19	68.70	4.5	7,475	0.06%
2021/08/10	6.1	73.59	3	72.77	72.00	3.1	7,897	0.04%
2021/08/09	6	74.25	11	74.57	74.20	-5	8,252	-0.06%
2021/08/06	20.1	73.85	22.2	73.88	73.40	-2.1	8,599	-0.02%
2021/08/05	5	69.80	0.1	70.00	69.80	4.9	8,530	0.06%
2021/08/04	0	0.00	7	69.80	69.60	-7	8,732	-0.08%
2021/08/03	0	0.00	0.1	69.90	69.40	-0.1	8,779	0.00%
2021/08/02	8	68.51	5	69.94	70.10	3	8,805	0.03%
2021/07/30	0	0.00	2.5	69.21	68.20	-2.5	8,818	-0.03%
2021/07/29	0	0.00	0	68.20	68.50	0	8,864	0.00%
2021/07/28	1	66.10	1	65.65	66.40	0	8,863	0.00%
2021/07/27	4	68.08	5	67.16	66.80	-1	8,894	-0.01%
2021/07/26	3	69.00	2.1	69.73	69.40	1	8,952	0.01%
2021/07/23	1	68.50	7	68.10	68.50	-6	8,954	-0.07%
2021/07/22	4	70.08	5	69.14	69.10	-1	8,940	-0.01%
2021/07/21	61.2	75.08	51	74.73	71.20	10.2	8,925	0.11%
2021/07/20	11	76.33	12	77.78	78.80	-1	8,731	-0.01%
2021/07/19	0	0.00	30	71.15	71.70	-30	8,693	-0.35%
2021/07/16	19	72.32	20.1	71.61	70.60	-1	8,707	-0.01%
2021/07/15	24	72.70	26	72.05	72.50	-2	8,684	-0.02%
2021/07/14	16.1	70.44	10	69.59	70.70	6.1	8,644	0.07%
2021/07/13	9.1	69.90	13	70.05	68.70	-4	8,621	-0.05%
2021/07/12	2	71.65	0	72.30	71.80	2	8,580	0.02%
2021/07/09	2.2	72.75	0	0.00	72.10	2.2	8,563	0.03%
2021/07/08	2	73.60	4	72.95	73.20	-2	8,569	-0.02%
2021/07/07	39	75.12	12	75.14	73.90	27	8,580	0.31%
2021/07/06	3	76.00	2	75.20	75.00	1	8,627	0.01%
2021/07/05	1	75.80	3.2	76.58	76.60	-2.2	8,659	-0.03%
2021/07/02	15	75.97	9	75.46	75.30	6	8,879	0.07%
2021/07/01	5.1	79.60	5	81.52	78.60	0.1	8,856	0.00%
2021/06/30	6	80.73	13	80.29	79.90	-7	8,803	-0.08%
2021/06/29	15	79.07	36	78.68	78.80	-21	8,770	-0.24%
2021/06/28	0	0.00	5	80.92	80.70	-5	8,745	-0.06%
2021/06/25	4	80.57	1	80.00	79.70	3	8,768	0.03%
2021/06/24	8	81.54	2.2	81.32	81.10	5.8	8,851	0.07%
2021/06/23	17	80.44	23.3	80.71	82.00	-6.3	8,944	-0.07%
2021/06/22	13.3	80.02	8.6	79.92	78.90	4.7	9,239	0.05%
2021/06/21	10.1	79.82	9.2	80.56	79.60	1	9,892	0.01%
2021/06/18	26.2	83.17	20	82.80	83.20	6.2	10,097	0.06%
2021/06/17	8.5	84.96	3	84.20	84.10	5.5	10,003	0.06%
2021/06/16	46.2	86.12	13	86.55	83.60	33.2	9,989	0.33%
2021/06/15	68.2	90.77	28.5	91.86	89.50	39.6	9,956	0.40%
2021/06/11	18	100.05	3.4	99.67	97.50	14.7	9,777	0.15%
2021/06/10	6.2	97.19	25.8	96.59	100.00	-19.6	9,674	-0.20%
2021/06/09	4.1	92.61	2.4	94.09	94.30	1.7	9,567	0.02%
2021/06/08	11.6	92.29	3.4	92.09	91.60	8.2	9,538	0.09%
2021/06/07	25.4	94.24	20	94.82	92.50	5.4	9,507	0.06%
2021/06/04	4.3	92.47	2	92.75	91.00	2.3	9,457	0.02%
2021/06/03	0.6	92.49	2	91.76	91.50	-1.4	9,490	-0.02%
2021/06/02	14.2	94.13	20	94.15	92.00	-5.8	9,474	-0.06%
2021/06/01	11.7	94.55	17.2	90.34	97.20	-5.5	9,441	-0.06%
2021/05/31	40.1	90.19	30.1	90.09	93.50	10	9,304	0.11%
2021/05/28	113.5	102.98	75.1	102.30	98.30	38.4	9,140	0.42%	大買/
2021/05/27	163.2	99.40	122	100.60	102.00	41.2	8,519	0.48%	大買/大賣/
2021/05/26	31	88.58	57.1	90.77	92.90	-26.1	7,719	-0.34%
2021/05/25	192.7	92.55	120	88.10	84.50	72.7	7,515	0.97%	大買/大賣/
2021/05/24	40	86.96	27	89.86	89.90	13	6,765	0.19%
2021/05/21	78	78.90	89	80.09	81.80	-11	6,665	-0.16%
2021/05/20	25	72.86	68.1	73.39	74.40	-43.1	6,332	-0.68%
2021/05/19	56	69.00	54	68.65	67.70	2	6,121	0.03%
2021/05/18	95.5	68.34	137	68.27	69.00	-41.6	5,866	-0.71%	大賣/
2021/05/17	70	69.29	58.1	68.87	70.50	12	5,407	0.22%
2021/05/14	81	62.55	86	62.80	64.10	-5	5,017	-0.10%
2021/05/13	57	57.48	68	57.82	58.30	-11	4,590	-0.24%
2021/05/12	87	59.72	110	59.53	56.50	-23	4,486	-0.51%	大賣/
2021/05/11	9	59.32	37	59.21	58.80	-28	4,263	-0.66%
2021/05/10	23	60.00	22	59.95	59.80	1	4,218	0.02%
2021/05/07	17	59.80	8.2	59.31	59.30	8.8	4,186	0.21%
2021/05/06	5	59.36	11	59.10	59.50	-6	4,160	-0.14%
2021/05/05	1	56.90	0	0.00	56.40	1	4,110	0.02%
2021/05/04	21	55.50	4	57.08	55.00	17	4,095	0.42%
2021/05/03	28	60.17	39.2	59.80	58.80	-11.2	4,054	-0.28%
2021/04/29	1	57.80	1	58.00	57.80	0	3,972	0.00%
2021/04/28	4	57.98	2	58.50	57.60	2	3,961	0.05%
2021/04/27	1	59.30	1	60.00	58.30	0	3,944	0.00%
2021/04/26	4	58.33	0	0.00	57.70	4	3,913	0.10%
2021/04/23	0	0.00	1	59.10	58.20	-1	3,896	-0.03%
2021/04/22	6	58.05	45	58.47	57.10	-39	3,870	-1.01%
2021/04/21	18	59.87	2	59.55	59.40	16	3,837	0.42%
2021/04/20	1	60.40	2	59.95	59.60	-1	3,819	-0.03%
2021/04/19	2	60.60	4	60.20	60.10	-2	3,799	-0.05%
2021/04/16	12	58.91	9	59.33	59.20	3	3,756	0.08%
2021/04/15	15	58.25	15	58.82	58.20	0	3,727	0.00%
2021/04/14	5	57.10	38	58.01	57.90	-33	3,714	-0.89%
2021/04/13	15	59.57	19	59.14	59.00	-4	3,681	-0.11%
2021/04/12	19	61.56	18	61.26	60.50	1	3,630	0.03%
2021/04/09	49	60.23	55	60.17	59.80	-6	3,564	-0.17%
2021/04/08	83.2	61.49	70	60.57	59.90	13.2	3,508	0.38%
2021/04/07	19	59.77	12	60.91	61.00	7	3,241	0.22%
2021/04/06	11	55.84	2.3	55.98	55.50	8.8	3,180	0.28%
2021/04/01	3	57.03	1	57.10	56.60	2	3,154	0.06%
2021/03/31	6	57.13	13	56.93	56.80	-7	3,129	-0.22%
2021/03/30	43	57.12	29	56.93	57.40	14	3,103	0.45%
2021/03/29	27	57.85	41.2	57.75	57.50	-14.2	3,051	-0.47%
2021/03/26	34.1	55.21	36.2	55.31	55.00	-2.1	2,948	-0.07%
2021/03/25	51.1	58.89	66	59.53	56.20	-14.9	2,836	-0.53%
2021/03/24	151.2	60.40	72	60.19	60.30	79.2	2,468	3.21%	大買/
2021/03/23	46.2	55.52	39	56.21	56.60	7.2	1,750	0.41%
2021/03/22	1	51.50	6	51.80	51.50	-5	1,469	-0.34%
2021/03/19	13	52.38	4	52.78	51.90	9	1,450	0.62%
2021/03/18	26	52.28	30	51.67	52.10	-4	1,391	-0.29%
2021/03/17	2	48.68	3	50.10	50.20	-1	1,312	-0.08%
2021/03/16	13	49.13	2	49.05	49.05	11	1,310	0.84%
2021/03/15	3	49.55	3	49.53	49.50	0	1,332	0.00%
2021/03/12	5	49.98	3	50.05	50.10	2	1,336	0.15%
2021/03/11	1.2	50.63	5	50.56	50.40	-3.8	1,350	-0.28%
2021/03/10	2	50.50	0	0.00	50.60	2	1,345	0.15%
2021/03/09	10	51.48	37	51.15	51.50	-27	1,322	-2.04%
2021/03/08	10	48.83	9.1	48.07	48.20	1	1,267	0.07%
2021/03/05	8	47.54	0	0.00	47.55	8	1,250	0.64%
2021/03/04	1	49.45	0	50.20	49.70	1	1,225	0.08%
2021/03/03	0.2	50.00	0	0.00	50.00	0.2	1,222	0.02%
2021/03/02	1	50.70	15	51.39	49.35	-14	1,211	-1.16%
2021/02/26	2	50.90	32	51.06	51.10	-30	1,197	-2.51%
2021/02/25	6	52.72	25	52.34	51.40	-19	1,190	-1.60%
2021/02/24	20	53.28	15	52.26	52.70	5	1,160	0.43%
2021/02/23	34.1	53.50	35	54.59	52.40	-1	1,121	-0.08%
2021/02/22	66	55.14	20.1	55.50	54.80	45.9	1,010	4.54%
2021/02/19	14	49.94	1	52.90	52.80	13	825	1.58%
2021/02/18	0.1	48.30	3	48.00	48.60	-2.9	764	-0.37%
2021/02/17	0	0.00	2	47.60	47.60	-2	754	-0.26%
2021/02/05	1	46.90	0	0.00	47.20	1	773	0.13%
2021/02/02	5	46.70	0	0.00	46.65	5	774	0.65%
2021/02/01	2	47.03	7	47.16	46.60	-5	782	-0.64%
2021/01/29	0	0.00	2	47.05	46.95	-2	775	-0.26%
2021/01/28	0	0.00	20	46.65	46.85	-20	778	-2.57%
2021/01/27	0	0.00	8	45.84	47.00	-8	769	-1.04%
2021/01/26	1	45.00	1	44.75	44.75	0	750	0.00%
2021/01/25	3	45.38	14	44.85	45.20	-11	752	-1.46%
2021/01/21	1	44.00	5	44.00	44.00	-4	739	-0.54%
2021/01/20	1	45.00	0	0.00	44.55	1	744	0.13%
2021/01/19	1	45.00	0	0.00	44.95	1	743	0.13%
2021/01/18	13	45.25	0	0.00	45.10	13	752	1.73%
2021/01/15	6	45.00	0	0.00	44.85	6	774	0.77%
2021/01/14	7	45.59	0	0.00	45.40	7	770	0.91%
2021/01/13	5	45.87	0	0.00	45.80	5	768	0.65%
2021/01/11	10	46.30	1	45.80	45.70	9	769	1.17%
2021/01/08	0	0.00	3	46.05	46.05	-3	775	-0.39%
2021/01/07	1	46.50	0	0.00	46.35	1	783	0.13%
2021/01/06	1	46.20	0	0.00	46.20	1	787	0.13%
2021/01/05	4	47.28	5	47.19	47.15	-1	788	-0.13%
2021/01/04	6	47.54	12	47.48	47.50	-6	797	-0.75%
2020/12/31	5	47.35	0	0.00	46.95	5	794	0.63%
2020/12/30	0	0.00	1	47.00	46.70	-1	792	-0.13%
2020/12/28	9	47.19	2	47.00	47.05	7	845	0.83%
2020/12/25	0	0.00	2	46.55	46.60	-2	846	-0.24%
2020/12/24	2	46.90	0	0.00	46.90	2	851	0.23%
2020/12/23	0	0.00	10	46.73	46.65	-10	863	-1.16%
2020/12/22	8	47.27	33	46.99	47.20	-25	880	-2.84%
2020/12/21	7	46.72	13	46.93	46.75	-6	902	-0.66%
2020/12/18	2	46.00	0	0.00	45.85	2	899	0.22%
2020/12/17	2	45.55	0	0.00	45.55	2	915	0.22%
2020/12/16	3	45.00	0	0.00	45.55	3	948	0.32%
2020/12/15	19	45.13	0	0.00	45.05	19	956	1.99%
2020/12/14	2	45.80	0	0.00	45.80	2	974	0.21%
2020/12/11	23	45.46	1	45.50	45.50	22	990	2.22%
2020/12/10	23	46.57	0	0.00	46.25	23	994	2.31%
2020/12/09	2	46.38	7	46.47	46.35	-5	1,010	-0.49%
2020/12/08	6	47.67	0	0.00	47.60	6	997	0.60%
2020/12/07	8	48.09	10	49.68	47.80	-2	1,007	-0.20%
2020/12/04	2	49.95	1	50.10	49.75	1	1,028	0.10%
2020/12/03	4	50.30	0	0.00	50.10	4	1,135	0.35%
2020/12/02	3	50.53	7	50.63	50.50	-4	1,215	-0.33%
2020/12/01	2	50.10	0	0.00	50.10	2	1,298	0.15%
2020/11/30	3	50.20	2	50.25	50.00	1	1,315	0.08%
2020/11/26	0	0.00	2	49.43	49.30	-2	1,318	-0.15%
2020/11/25	0	0.00	6	49.50	49.50	-6	1,364	-0.44%
2020/11/24	2	49.63	0	0.00	49.50	2	1,416	0.14%
2020/11/20	0	0.00	2	50.10	49.90	-2	1,444	-0.14%
2020/11/13	8	49.63	1	49.70	49.70	7	1,636	0.43%
2020/11/12	0	0.00	18	48.86	48.80	-18	1,747	-1.03%
2020/11/10	2	48.68	2	48.78	48.90	0	2,207	0.00%
2020/11/09	7	49.04	12	49.08	49.00	-5	2,221	-0.23%
2020/11/05	2	48.85	11	49.02	48.80	-9	2,255	-0.40%
2020/11/04	0	0.00	15	48.34	48.25	-15	2,269	-0.66%
2020/10/30	1	48.15	0	0.00	48.10	1	2,362	0.04%
2020/10/28	5	48.50	0	0.00	48.40	5	2,470	0.20%
2020/10/26	11	50.43	1	49.60	49.25	10	2,509	0.40%
2020/10/23	1	49.55	13	49.44	49.95	-12	2,535	-0.47%
2020/10/22	10	48.45	1	48.45	48.45	9	2,568	0.35%
2020/10/19	9	48.52	1	48.65	48.65	8	2,641	0.30%
2020/10/16	4	48.99	5	48.81	48.50	-1	2,677	-0.04%
2020/10/15	14	48.86	0	0.00	48.85	14	2,711	0.52%
2020/10/14	4	49.33	0	0.00	49.10	4	2,782	0.14%
2020/10/13	2	48.80	0	0.00	49.05	2	2,883	0.07%
2020/10/12	8	49.50	0	0.00	49.50	8	2,916	0.27%
2020/10/06	0	0.00	5	51.10	51.30	-5	3,286	-0.15%
2020/10/05	1	51.80	8	51.65	51.00	-7	3,436	-0.20%
2020/09/30	0	0.00	1	50.10	50.10	-1	3,551	-0.03%
2020/09/29	22	49.99	2	49.80	49.80	20	3,665	0.55%
2020/09/28	2	50.00	3	49.97	49.90	-1	3,751	-0.03%
2020/09/25	4	49.60	2	49.85	49.00	2	3,849	0.05%
2020/09/24	5	49.98	2	49.90	50.30	3	3,992	0.08%
2020/09/23	0	0.00	1	50.50	50.50	-1	4,023	-0.02%
2020/09/22	1	51.00	5	51.04	51.20	-4	4,057	-0.10%
2020/09/21	2	52.20	2	52.15	51.90	0	4,154	0.00%
2020/09/18	10	51.63	1	51.70	51.70	9	4,255	0.21%
2020/09/17	0	0.00	1	51.30	51.30	-1	4,319	-0.02%
2020/09/16	1	51.00	4	50.90	50.90	-3	4,342	-0.07%
2020/09/15	0	0.00	1	51.40	51.40	-1	4,405	-0.02%
2020/09/14	1	51.10	2	51.00	51.00	-1	4,510	-0.02%
2020/09/11	4	50.50	3	50.70	50.70	1	4,841	0.02%
2020/09/10	3	51.10	4	51.25	51.30	-1	5,318	-0.02%
2020/09/09	4	51.95	3	51.80	51.80	1	5,724	0.02%
2020/09/08	6	52.50	4	53.30	53.20	2	5,832	0.03%
2020/09/07	7	51.43	7	51.10	50.90	0	5,766	0.00%
2020/09/04	18	51.59	10	50.35	50.00	8	5,753	0.14%
2020/09/03	5	49.62	6	49.68	49.70	-1	5,732	-0.02%
2020/09/02	1	50.60	0	0.00	50.10	1	5,776	0.02%
2020/09/01	4	50.05	5	50.32	50.60	-1	5,812	-0.02%
2020/08/31	10	50.30	6.1	50.22	50.20	3.9	5,875	0.07%
2020/08/28	1	51.50	1	51.60	51.20	0	5,864	0.00%
2020/08/27	1	49.85	1	49.90	49.85	0	5,857	0.00%
2020/08/26	1	50.90	4	50.73	50.60	-3	5,945	-0.05%
2020/08/24	8	49.55	6	49.55	49.55	2	6,028	0.03%
2020/08/21	4	50.13	2	49.83	50.10	2	6,099	0.03%
2020/08/20	19	50.05	13	49.14	48.80	6	6,255	0.10%
2020/08/19	9	52.87	7	52.29	52.30	2	6,433	0.03%
2020/08/18	35	55.24	23	54.57	53.70	12	6,508	0.18%
2020/08/17	57	55.78	58	56.19	55.60	-1	6,696	-0.01%
2020/08/14	14	54.81	25	57.44	57.60	-11	6,507	-0.17%
2020/08/13	3	51.13	1	51.70	52.40	2	6,411	0.03%
2020/08/12	0	0.00	4	51.75	52.00	-4	6,539	-0.06%
2020/08/11	4	52.58	2	52.00	52.00	2	6,725	0.03%
2020/08/10	0	0.00	2	53.50	53.90	-2	6,839	-0.03%
2020/08/07	9	53.83	8	53.64	53.50	1	7,140	0.01%
2020/08/05	1	53.00	3	52.87	53.10	-2	7,688	-0.03%
2020/08/04	3	52.80	1	52.80	52.70	2	7,982	0.03%
2020/08/03	10	52.10	2	51.30	52.60	8	8,226	0.10%
2020/07/31	4	49.61	4	49.79	49.85	0	8,543	0.00%
2020/07/30	0	0.00	1	50.10	50.10	-1	9,055	-0.01%
2020/07/29	3	48.80	2	49.40	48.95	1	9,412	0.01%
2020/07/28	4	48.49	205	48.60	47.65	-201	9,584	-2.10%	大賣/鉅額交易
2020/07/27	1	50.00	1	50.40	48.80	0	9,917	0.00%
2020/07/23	2	52.00	2	52.20	51.80	0	10,081	0.00%
2020/07/22	0	0.00	1	53.30	52.70	-1	10,260	-0.01%
2020/07/21	1	53.30	1	52.50	52.60	0	10,424	0.00%
2020/07/20	2	52.00	1	49.85	52.60	1	10,618	0.01%
2020/07/17	10	51.07	8	50.55	51.00	2	10,676	0.02%
2020/07/16	12	53.48	3	53.20	53.50	9	10,676	0.08%
2020/07/15	7	53.60	12	53.75	53.00	-5	10,736	-0.05%
2020/07/14	11	55.62	14	55.40	54.30	-3	10,897	-0.03%
2020/07/13	36	57.69	46	58.39	57.20	-10	10,968	-0.09%
2020/07/10	24	57.13	22	57.70	57.10	2	10,869	0.02%
2020/07/09	15	57.97	15	58.30	57.00	0	10,970	0.00%
2020/07/08	10	57.28	31	56.69	56.60	-21	10,983	-0.19%
2020/07/07	10	55.65	24	54.90	54.90	-14	10,920	-0.13%
2020/07/06	28	57.51	66	57.40	57.50	-38	10,861	-0.35%
2020/07/03	15	57.09	34	56.02	56.40	-19	10,769	-0.18%
2020/07/02	10	55.12	4	54.75	54.60	6	10,621	0.06%
2020/07/01	13	54.58	11	54.75	54.50	2	10,586	0.02%
2020/06/30	13	55.18	119	54.66	55.20	-106	10,558	-1.00%	大賣/鉅額交易
2020/06/29	111	54.35	1	54.10	55.30	110	10,480	1.05%	大買/鉅額交易
2020/06/24	24	53.07	52	51.76	51.60	-28	10,414	-0.27%
2020/06/23	1	53.60	14	53.69	53.40	-13	10,363	-0.13%
2020/06/22	2	55.15	9	55.01	54.20	-7	10,356	-0.07%
2020/06/19	28	55.41	3	55.50	54.70	25	10,408	0.24%
2020/06/18	16	58.16	20	58.13	57.50	-4	10,387	-0.04%
2020/06/17	36	59.80	30	59.35	59.20	6	10,082	0.06%
2020/06/16	109	55.84	68	55.27	56.80	41	9,681	0.42%	大買/
2020/06/15	0	0.00	5	54.30	54.50	-5	9,324	-0.05%
2020/06/12	5	49.50	2	49.38	49.60	3	9,310	0.03%
2020/06/11	7	50.59	7	49.72	48.80	0	9,473	0.00%
2020/06/10	3	51.60	15	52.36	52.00	-12	9,594	-0.13%
2020/06/09	3	50.80	6	51.10	51.60	-3	9,697	-0.03%
2020/06/08	3	50.90	0	0.00	50.10	3	10,135	0.03%
2020/06/05	10	50.60	16	50.25	51.20	-6	10,311	-0.06%
2020/06/04	9	49.03	4	48.78	49.00	5	10,350	0.05%
2020/06/03	7	48.98	4	48.39	49.05	3	10,415	0.03%
2020/06/02	23	49.40	16	48.50	47.60	7	10,446	0.07%
2020/06/01	13	51.72	2	50.80	50.50	11	10,347	0.11%
2020/05/29	10	51.27	4	51.85	50.70	6	10,320	0.06%
2020/05/28	9	51.06	5	51.46	51.30	4	10,250	0.04%
2020/05/27	25	53.24	24	53.13	51.30	1	10,160	0.01%
2020/05/26	27	56.76	28	57.54	55.90	-1	9,986	-0.01%
2020/05/25	21	54.69	13	54.65	55.10	8	9,729	0.08%
2020/05/22	27	54.97	46	55.22	54.70	-19	9,599	-0.20%
2020/05/21	9	52.42	1	52.70	52.40	8	9,285	0.09%
2020/05/20	13	52.10	1	52.60	52.30	12	9,224	0.13%
2020/05/19	24	52.74	22	53.40	51.70	2	9,118	0.02%
2020/05/18	1	53.40	4	52.85	51.80	-3	8,972	-0.03%
2020/05/15	32	51.80	21	52.84	51.20	11	8,772	0.13%
2020/05/14	30	55.21	31	56.46	52.60	-1	8,634	-0.01%
2020/05/13	48	56.41	43	55.32	56.20	5	8,328	0.06%
2020/05/12	13	52.65	13	53.26	53.00	0	7,951	0.00%
2020/05/11	8	51.08	9	51.63	51.50	-1	7,714	-0.01%
2020/05/08	49	55.81	36	56.34	53.30	13	7,397	0.18%
2020/05/07	54	62.35	97	60.60	59.20	-43	7,106	-0.61%
2020/05/06	62	62.03	31	64.22	60.50	31	6,729	0.46%
2020/05/05	15	59.73	10	60.14	60.80	5	6,215	0.08%
2020/05/04	7	54.13	2	55.15	55.30	5	5,844	0.09%
2020/04/30	16	49.59	34	49.91	50.30	-18	5,639	-0.32%
2020/04/29	7	46.25	1	47.50	45.75	6	5,258	0.11%
2020/04/28	9	48.01	0	0.00	47.25	9	5,191	0.17%
2020/04/27	6	48.38	19	47.63	48.40	-13	5,082	-0.26%
2020/04/24	35	46.51	7	46.24	46.10	28	4,879	0.57%
2020/04/23	11	47.70	34	48.18	48.80	-23	4,680	-0.49%
2020/04/22	9	44.78	4	45.29	45.40	5	4,447	0.11%
2020/04/21	4	44.79	13	45.97	44.10	-9	4,312	-0.21%
2020/04/20	12	47.28	1	46.35	46.60	11	4,203	0.26%
2020/04/17	12	46.43	15	46.76	46.90	-3	4,099	-0.07%
2020/04/16	28	45.89	13	46.53	45.60	15	3,855	0.39%
2020/04/15	10	47.89	11	47.78	48.25	-1	3,699	-0.03%
2020/04/14	26	48.53	23	48.56	49.00	3	3,581	0.08%
2020/04/13	5	47.97	35	48.04	48.15	-30	3,328	-0.90%
2020/04/10	5	43.00	3	41.00	43.80	2	3,151	0.06%
2020/04/09	2	39.05	5	39.36	40.15	-3	3,092	-0.10%
2020/04/08	7	39.54	0	0.00	38.40	7	3,057	0.23%
2020/04/07	5	39.55	0	0.00	39.85	5	3,035	0.16%
2020/04/06	6	39.08	1	40.00	39.85	5	3,012	0.17%
2020/04/01	5	37.90	1	38.80	38.45	4	2,980	0.13%
2020/03/31	4	37.94	0	0.00	37.45	4	2,956	0.14%
2020/03/30	5	39.40	10	38.85	39.75	-5	2,917	-0.17%
2020/03/27	0	0.00	2	37.25	37.25	-2	2,852	-0.07%
2020/03/26	10	33.84	0	0.00	33.90	10	2,823	0.35%
2020/03/25	2	30.58	6	30.91	31.60	-4	2,803	-0.14%
2020/03/24	6	31.62	779	30.18	30.95	-773	2,685	-28.79%	大賣/鉅額交易
2020/03/23	1	33.75	0	0.00	32.05	1	2,611	0.04%
2020/03/20	4	37.90	1	37.25	35.45	3	2,571	0.12%
2020/03/19	3	36.95	4	39.03	36.45	-1	2,497	-0.04%
2020/03/18	9	41.21	10	41.82	40.45	-1	2,423	-0.04%
2020/03/17	11	48.78	11	44.82	44.35	0	2,297	0.00%
2020/03/16	4	52.33	4	52.08	49.20	0	2,097	0.00%
2020/03/13	9	49.51	2	49.00	49.00	7	1,929	0.36%
2020/03/12	41	50.76	49	50.33	52.40	-8	1,770	-0.45%
2020/03/11	10	48.12	17	49.38	49.40	-7	1,285	-0.54%
2020/03/10	17	44.89	1	44.25	45.60	16	1,099	1.45%
2020/03/09	11	48.64	0	0.00	48.75	11	991	1.11%
2020/03/06	0	0.00	2	42.98	44.35	-2	921	-0.22%
2020/03/04	2	41.10	0	0.00	41.90	2	867	0.23%
2020/02/27	1	39.80	3	40.80	39.70	-2	875	-0.23%
2020/02/26	0	0.00	1	41.90	41.30	-1	882	-0.11%
2020/02/18	0	0.00	1	40.30	41.00	-1	943	-0.11%
2020/02/14	2	40.13	0	0.00	40.20	2	936	0.21%
2020/02/13	1	41.75	0	0.00	41.45	1	915	0.11%
2020/02/11	1	41.35	0	0.00	41.25	1	902	0.11%
2020/02/06	3	43.55	0	0.00	43.75	3	890	0.34%
2020/02/05	0	0.00	1	42.25	42.95	-1	867	-0.12%
2020/02/03	1	39.95	0	0.00	40.15	1	845	0.12%
2020/01/30	0	0.00	1	43.80	43.95	-1	818	-0.12%
2020/01/20	0	0.00	2	42.20	42.00	-2	789	-0.25%
2020/01/15	0	0.00	1	40.90	40.05	-1	782	-0.13%
2020/01/13	1	41.00	0	0.00	40.95	1	794	0.13%
2020/01/07	2	42.10	0	0.00	42.00	2	796	0.25%
2020/01/03	0	0.00	2	41.75	41.35	-2	805	-0.25%
2019/12/31	0	0.00	1	41.65	41.85	-1	804	-0.12%
2019/12/24	1	40.50	0	0.00	40.50	1	789	0.13%
2019/12/20	1	41.10	0	0.00	41.10	1	775	0.13%
2019/12/19	0	0.00	2	40.05	39.70	-2	749	-0.27%
2019/12/12	0	0.00	1	43.90	43.20	-1	656	-0.15%
2019/12/09	1	42.20	0	0.00	42.05	1	601	0.17%
2019/12/04	0	0.00	7	43.63	43.55	-7	516	-1.36%
2019/12/02	0	0.00	1	42.60	42.80	-1	467	-0.21%
2019/11/29	1	44.00	10	44.08	43.05	-9	453	-1.98%
2019/11/28	0	0.00	1	43.60	43.10	-1	418	-0.24%
2019/11/25	0	0.00	12	42.88	42.30	-12	370	-3.24%
2019/11/22	1	41.50	2	41.68	41.60	-1	346	-0.29%
2019/11/21	1	42.20	0	0.00	42.20	1	333	0.30%
2019/11/18	15	40.25	3	39.85	40.15	12	281	4.27%
2019/11/15	1	38.65	3	39.23	38.65	-2	254	-0.79%
2019/11/14	1	37.00	0	0.00	36.75	1	230	0.43%
2019/10/22	0	0.00	1	38.15	38.25	-1	216	-0.46%
2019/10/17	0	0.00	1	37.00	37.20	-1	193	-0.52%
2019/10/09	1	35.70	0	0.00	35.55	1	164	0.61%
2019/09/26	0	0.00	2	34.30	34.15	-2	161	-1.24%
2019/09/10	1	34.65	0	0.00	34.80	1	171	0.58%
2019/08/12	0	0.00	2	36.30	36.80	-2	167	-1.20%
2019/08/05	1	36.15	0	0.00	35.40	1	177	0.56%
2019/07/29	1	38.50	0	0.00	38.45	1	173	0.57%
2019/07/24	1	38.65	0	0.00	38.30	1	174	0.57%
2019/07/19	1	39.15	1	39.00	38.80	0	172	0.00%
2019/07/18	1	39.05	0	0.00	39.05	1	171	0.58%
2019/07/15	1	38.50	0	0.00	38.30	1	178	0.56%
2019/07/11	2	38.60	0	0.00	38.60	2	178	1.12%
2019/07/09	0	0.00	2	39.30	39.20	-2	180	-1.11%
2019/07/08	0	0.00	1	39.10	39.05	-1	178	-0.56%
2019/07/03	9	39.08	0	0.00	39.30	9	185	4.86%
2019/07/01	1	38.35	0	0.00	38.20	1	180	0.56%
2019/06/17	0	0.00	1	37.95	37.75	-1	180	-0.55%
2019/06/14	1	38.40	0	0.00	38.10	1	179	0.56%
2019/05/27	1	38.40	0	0.00	38.45	1	186	0.54%
2019/04/29	0	0.00	1	41.70	41.70	-1	217	-0.46%
2019/04/26	0	0.00	1	42.75	42.50	-1	214	-0.47%
2019/04/17	1	42.95	1	42.80	42.80	0	210	0.00%
2019/04/09	2	42.90	0	0.00	42.85	2	210	0.95%
2019/04/08	0	0.00	9	42.50	42.45	-9	207	-4.34%
2019/04/02	0	0.00	6	42.69	42.75	-6	202	-2.96%
2019/03/04	0	0.00	1	43.20	43.35	-1	210	-0.48%
2019/02/25	0	0.00	1	43.10	43.20	-1	208	-0.48%
2019/02/22	0	0.00	2	43.38	43.60	-2	205	-0.97%
2019/02/20	1	44.45	1	44.85	44.45	0	206	0.00%
2019/02/18	1	43.60	1	43.45	43.60	0	211	0.00%
2019/02/14	2	42.73	1	42.80	42.80	1	216	0.46%
2018/12/10	1	37.80	0	0.00	37.80	1	285	0.35%
2018/12/04	0	0.00	1	40.60	40.05	-1	290	-0.34%
2018/11/16	3	37.00	0	0.00	36.85	3	295	1.01%
2018/11/14	0	0.00	2	37.28	36.75	-2	283	-0.71%
2018/10/31	0	0.00	1	39.10	39.20	-1	411	-0.24%
2018/10/26	0	0.00	1	38.00	38.35	-1	440	-0.23%
2018/10/16	0	0.00	1	41.25	41.05	-1	486	-0.21%
2018/10/11	2	40.65	0	0.00	40.65	2	492	0.41%
2018/10/02	1	49.00	0	0.00	48.55	1	510	0.20%
2018/09/07	0	0.00	12	48.47	48.20	-12	595	-2.01%
2018/08/17	3	47.33	0	0.00	46.90	3	721	0.42%
2018/08/15	1	47.75	0	0.00	47.40	1	709	0.14%
2018/08/13	0	0.00	1	51.60	51.50	-1	659	-0.15%
2018/08/09	0	0.00	1	53.10	53.20	-1	660	-0.15%
2018/08/08	1	53.00	2	53.30	53.00	-1	677	-0.15%
2018/08/07	1	53.60	0	0.00	53.40	1	678	0.15%
2018/07/26	2	51.65	2	52.15	52.00	0	718	0.00%
2018/07/12	0	0.00	1	54.00	54.60	-1	752	-0.13%
2018/07/09	0	0.00	1	51.20	52.30	-1	796	-0.13%
2018/07/06	2	50.70	0	0.00	50.40	2	808	0.25%
2018/07/04	2	53.60	0	0.00	53.40	2	920	0.22%
2018/07/03	2	54.00	0	0.00	53.20	2	1,025	0.19%
2018/06/29	0	0.00	1	55.00	54.60	-1	1,059	-0.09%
2018/06/14	1	57.10	10	56.80	56.60	-9	1,332	-0.68%
2018/06/12	0	0.00	2	57.10	57.70	-2	1,425	-0.14%
2018/06/07	1	57.60	0	0.00	57.80	1	1,437	0.07%
2018/06/06	1	58.20	0	0.00	58.00	1	1,474	0.07%
2018/06/01	1	59.10	5	59.12	58.00	-4	1,484	-0.27%
2018/05/31	10	57.00	0	0.00	57.00	10	1,473	0.68%
2018/05/30	2	55.70	0	0.00	55.80	2	1,468	0.14%
2018/05/25	0	0.00	12	56.42	55.80	-12	1,457	-0.82%
2018/05/24	0	0.00	8	55.40	55.50	-8	1,451	-0.55%
2018/05/23	0	0.00	1	54.90	54.90	-1	1,452	-0.07%
2018/05/18	22	55.85	0	0.00	55.40	22	1,439	1.53%
2018/05/17	2	54.70	0	0.00	54.80	2	1,433	0.14%
2018/05/16	1	55.00	0	0.00	54.90	1	1,428	0.07%
2018/05/11	1	53.00	0	0.00	52.50	1	1,396	0.07%
2018/05/04	1	54.00	0	0.00	54.20	1	1,421	0.07%
2018/05/02	0	0.00	12	58.24	58.10	-12	1,393	-0.86%
2018/04/27	3	57.10	2	57.20	57.70	1	1,410	0.07%
2018/04/26	2	59.30	1	61.10	57.90	1	1,412	0.07%
2018/04/25	2	58.50	0	0.00	60.30	2	1,402	0.14%
2018/04/24	3	60.53	0	0.00	60.00	3	1,397	0.21%
2018/04/20	0	0.00	1	62.50	61.00	-1	1,402	-0.07%
2018/04/19	2	61.90	0	0.00	61.60	2	1,407	0.14%
2018/04/18	1	60.60	0	0.00	60.90	1	1,417	0.07%
2018/04/17	2	60.70	0	0.00	59.60	2	1,425	0.14%
2018/04/16	1	63.10	6	63.00	62.50	-5	1,457	-0.34%
2018/04/13	2	65.10	0	0.00	63.40	2	1,459	0.14%
2018/04/12	2	64.40	0	0.00	65.00	2	1,433	0.14%
2018/04/11	10	64.21	14	64.36	64.20	-4	1,419	-0.28%
2018/04/10	8	66.89	14	64.24	64.00	-6	1,381	-0.43%
2018/04/09	4	68.90	3	68.30	69.90	1	1,295	0.08%
2018/04/03	0	0.00	1	63.70	63.60	-1	1,190	-0.08%
2018/04/02	1	62.40	16	63.45	61.70	-15	1,165	-1.29%
2018/03/31	5	63.90	0	0.00	63.10	5	1,145	0.44%
2018/03/30	1	63.00	2	62.50	62.80	-1	1,126	-0.09%
2018/03/29	15	62.95	2	63.70	63.10	13	1,103	1.18%
2018/03/28	3	60.83	3	61.53	61.00	0	1,026	0.00%
2018/03/27	7	62.20	20	62.21	61.40	-13	1,006	-1.29%
2018/03/26	4	58.70	0	0.00	60.80	4	925	0.43%
2018/03/21	0	0.00	5	59.00	58.50	-5	860	-0.58%
2018/03/20	0	0.00	1	59.00	59.70	-1	839	-0.12%
2018/03/16	5	56.20	0	0.00	59.30	5	771	0.65%
2018/03/14	0	0.00	1	53.90	53.70	-1	713	-0.14%
2018/03/12	2	53.30	0	0.00	53.00	2	697	0.29%
2018/03/08	1	58.00	0	0.00	57.30	1	656	0.15%
2018/03/06	0	0.00	1	55.50	57.30	-1	631	-0.16%
2018/03/05	2	54.40	0	0.00	54.20	2	612	0.33%
2018/03/01	3	52.00	0	0.00	52.60	3	615	0.49%
2018/02/22	10	52.30	0	0.00	53.50	10	615	1.63%
2018/02/09	0	0.00	6	50.20	51.60	-6	637	-0.94%
2018/02/08	0	0.00	2	52.45	52.10	-2	640	-0.31%
2018/02/06	0	0.00	5	50.62	50.30	-5	642	-0.78%
2018/02/05	4	53.65	0	0.00	53.90	4	644	0.62%
2018/02/02	6	53.95	1	54.50	54.30	5	633	0.79%
2018/02/01	4	56.38	0	0.00	55.80	4	615	0.65%
2018/01/31	10	57.29	0	0.00	57.20	10	609	1.64%
2018/01/26	6	59.58	0	0.00	59.30	6	611	0.98%
2018/01/24	4	59.30	5	59.40	59.10	-1	611	-0.16%
2018/01/23	5	60.70	12	61.00	60.20	-7	601	-1.16%
2018/01/22	17	60.04	0	0.00	60.30	17	590	2.88%
2018/01/18	1	58.00	0	0.00	57.80	1	577	0.17%
2018/01/17	3	58.20	0	0.00	57.70	3	591	0.51%
2018/01/15	3	59.03	5	59.10	59.20	-2	581	-0.34%
2018/01/10	1	62.00	0	0.00	61.10	1	532	0.19%
2018/01/08	3	70.00	3	68.90	70.10	0	469	0.00%
2018/01/03	5	69.86	1	69.70	69.80	4	464	0.86%
2018/01/02	1	69.80	2	70.10	70.50	-1	466	-0.21%