信昌電 (6173)-國泰-台中券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
43.15
漲跌
▲0.65
漲幅
+1.53%
成交量
346張
產業
上櫃電子零組件類股
517人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

信昌電 (6173)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	43.23	0	0.00	43.15	2	356	0.56%
2024/11/21	1	42.45	1	42.55	42.50	0	357	0.00%
2024/11/20	0	0.00	1	42.20	42.45	-1	360	-0.28%
2024/11/19	0	0.00	1	42.80	42.80	-1	366	-0.27%
2024/11/15	1	43.00	0	0.00	42.80	1	376	0.27%
2024/11/14	10	42.93	0	0.00	42.75	10	382	2.62%
2024/11/13	6	43.80	1	43.55	43.80	5	383	1.30%
2024/11/12	2.4	44.05	4	44.05	43.70	-1.6	393	-0.41%
2024/11/11	1	44.50	1	44.70	44.70	0	400	0.00%
2024/11/08	0	0.00	2	45.65	44.90	-2	405	-0.49%
2024/11/06	1	44.85	1	44.90	44.90	0	420	0.00%
2024/11/05	0	0.00	1	44.90	44.90	-1	433	-0.23%
2024/11/04	0	45.10	0	0.00	45.10	0	451	0.00%
2024/10/30	1	46.25	1	45.20	45.15	0	486	0.00%
2024/10/28	0	48.00	0	0.00	47.50	0	504	0.00%
2024/10/24	3.2	48.00	4	47.93	48.00	-0.8	518	-0.15%
2024/10/23	3	48.25	0	0.00	48.25	3	524	0.57%
2024/10/21	0	0.00	3.3	48.18	48.20	-3.3	556	-0.59%
2024/10/17	0	0.00	2	47.95	48.10	-2	644	-0.31%
2024/10/16	2	47.75	4	47.74	47.80	-2	870	-0.23%
2024/10/15	3	48.10	8	48.05	48.00	-5	1,051	-0.48%
2024/10/11	0	0.00	2	47.33	47.80	-2	1,087	-0.18%
2024/10/09	6	47.67	13	47.82	47.50	-7	1,161	-0.60%
2024/10/08	0	0.00	4	48.28	48.70	-4	1,165	-0.34%
2024/10/07	9	47.99	2	47.90	48.00	7	1,177	0.59%
2024/10/04	0.3	47.00	1	47.60	47.70	-0.7	1,197	-0.06%
2024/10/01	0	0.00	4	47.45	47.40	-4	1,243	-0.32%
2024/09/30	2	48.30	0	0.00	48.00	2	1,252	0.16%
2024/09/27	2	48.70	0	0.00	48.70	2	1,278	0.16%
2024/09/26	1	48.55	0	0.00	48.55	1	1,295	0.08%
2024/09/25	2	48.30	0	0.00	48.50	2	1,302	0.15%
2024/09/24	0	0.00	1	48.20	48.05	-1	1,332	-0.08%
2024/09/23	0	0.00	0	48.20	48.00	0	1,366	0.00%
2024/09/20	0	0.00	8	48.80	47.80	-8	1,420	-0.56%
2024/09/19	1	47.80	2	47.85	47.90	-1	1,564	-0.06%
2024/09/18	0	0.00	1	47.45	47.45	-1	1,871	-0.05%
2024/09/16	2	48.05	0	0.00	48.05	2	2,044	0.10%
2024/09/13	1	49.05	11	48.59	48.10	-10	2,065	-0.48%
2024/09/12	0	47.75	1	45.85	48.25	-1	2,053	-0.05%
2024/09/11	2	44.95	0	0.00	44.95	2	2,050	0.10%
2024/09/10	2	44.80	0	0.00	44.60	2	2,063	0.10%
2024/09/06	2	45.55	0	0.00	45.95	2	2,112	0.09%
2024/09/04	3	45.90	2	46.00	45.90	1	2,113	0.05%
2024/09/02	0	0.00	3	49.03	49.00	-3	2,118	-0.14%
2024/08/30	2	48.70	0	0.00	48.70	2	2,120	0.09%
2024/08/29	2	48.30	0	0.00	48.35	2	2,126	0.09%
2024/08/28	3	48.25	0	0.00	48.25	3	2,136	0.14%
2024/08/27	1	48.25	0.2	48.50	48.60	0.8	2,183	0.04%
2024/08/26	14	49.18	1	49.40	48.55	13	2,187	0.59%
2024/08/23	3	47.57	1	48.15	48.60	2	2,187	0.09%
2024/08/22	2	48.45	0	0.00	48.30	2	2,212	0.09%
2024/08/21	4	48.44	0.1	48.70	48.50	3.9	2,233	0.17%
2024/08/20	2	48.83	11	48.63	48.75	-9	2,229	-0.40%
2024/08/19	1	48.00	0	0.00	47.85	1	2,224	0.04%
2024/08/16	16	48.20	3	48.40	48.05	13	2,228	0.58%
2024/08/15	1	48.10	1	48.10	47.75	0	2,225	0.00%
2024/08/14	1	48.15	2	48.40	47.90	-1	2,224	-0.04%
2024/08/13	2	48.00	0	0.00	48.00	2	2,220	0.09%
2024/08/12	3	47.50	2	47.50	47.50	1	2,213	0.05%
2024/08/09	24	48.25	23	48.03	47.30	1	2,212	0.05%
2024/08/08	0	0.00	1	46.90	46.90	-1	2,202	-0.05%
2024/08/07	11	45.52	10	46.19	46.90	1	2,200	0.05%
2024/08/06	1	44.30	0	0.00	44.20	1	2,194	0.05%
2024/08/05	14.1	45.14	6	45.19	44.75	8.1	2,186	0.37%
2024/08/02	3	50.57	2	50.70	49.65	1	2,173	0.05%
2024/07/31	3	51.27	1	51.60	50.70	2	2,365	0.08%
2024/07/30	2.1	48.77	1	49.25	49.65	1.1	2,408	0.05%
2024/07/29	2	48.95	0	0.00	48.75	2	2,405	0.08%
2024/07/26	1.1	49.59	4	49.94	50.30	-2.9	2,397	-0.12%
2024/07/23	10	51.41	7	51.47	51.20	3	2,389	0.13%
2024/07/22	0.2	51.10	8.1	51.53	50.90	-7.9	2,373	-0.33%
2024/07/19	16	54.06	6	53.35	52.40	10	2,353	0.43%
2024/07/18	18	56.69	6	56.07	56.10	12	2,306	0.52%
2024/07/17	67.1	58.11	74	58.35	57.80	-6.9	2,262	-0.30%
2024/07/16	38.5	56.18	43	56.44	57.00	-4.5	2,038	-0.22%
2024/07/12	6	54.50	3	54.13	53.90	3	1,854	0.16%
2024/07/11	10.1	54.47	13.2	54.42	55.30	-3.1	1,827	-0.17%
2024/07/10	1.2	51.72	3.1	51.86	51.60	-1.9	1,760	-0.11%
2024/07/09	0	0.00	6	51.80	52.40	-6	1,754	-0.34%
2024/07/08	3	52.47	15	52.80	52.60	-12	1,738	-0.69%
2024/07/05	5	53.96	2.3	54.30	54.20	2.7	1,722	0.16%
2024/07/04	5.1	52.65	10	52.76	53.20	-4.9	1,681	-0.29%
2024/07/03	10	53.00	0.1	53.00	52.90	9.9	1,676	0.59%
2024/07/02	0.3	52.90	1	52.70	52.10	-0.7	1,673	-0.04%
2024/07/01	3.1	53.84	1	54.00	53.40	2.1	1,659	0.13%
2024/06/28	20	54.10	1.2	53.58	54.90	18.8	1,659	1.13%
2024/06/27	1.5	53.04	12	53.12	53.00	-10.5	1,679	-0.62%
2024/06/26	4.1	54.55	3.1	55.56	54.30	1	1,657	0.06%
2024/06/25	47.6	56.12	43.2	55.31	55.10	4.4	1,612	0.27%
2024/06/24	71.2	56.22	40.2	56.33	56.60	31	1,459	2.13%
2024/06/21	22.1	52.57	11.7	52.37	54.00	10.4	1,155	0.90%
2024/06/20	0	0.00	4	49.88	51.00	-4	987	-0.41%
2024/06/18	0	0.00	4	50.40	49.85	-4	960	-0.42%
2024/06/17	0	50.00	1	50.20	50.00	-1	956	-0.10%
2024/06/14	6	50.30	6	50.07	49.75	0	946	0.00%
2024/06/13	0	0.00	4.3	48.97	49.05	-4.3	901	-0.48%
2024/06/12	0	48.65	3	48.45	48.65	-3	897	-0.33%
2024/06/07	0	0.00	4	49.35	49.30	-4	902	-0.44%
2024/06/06	5	48.35	7.1	48.68	48.35	-2	895	-0.23%
2024/06/05	0	0.00	0.3	49.20	49.10	-0.3	890	-0.03%
2024/06/04	0	0.00	0.5	49.50	49.45	-0.5	895	-0.05%
2024/06/03	5	49.96	7.3	49.93	49.80	-2.3	897	-0.26%
2024/05/31	3	50.07	6	50.10	49.20	-3	892	-0.34%
2024/05/30	0	0.00	1	48.50	48.30	-1	852	-0.12%
2024/05/29	5	48.99	0	0.00	48.75	5	852	0.59%
2024/05/28	2	49.30	7.1	49.32	49.00	-5.1	848	-0.60%
2024/05/27	8.2	48.52	3	48.37	48.25	5.2	836	0.62%
2024/05/24	1	47.40	2.3	47.32	47.50	-1.3	817	-0.16%
2024/05/23	2.1	47.52	0	0.00	46.50	2.1	816	0.26%
2024/05/22	0	0.00	2	47.40	47.45	-2	818	-0.24%
2024/05/20	0	46.60	0	46.90	46.75	0	815	0.00%
2024/05/17	0	0.00	2	46.90	46.60	-2	818	-0.24%
2024/05/16	0	0.00	2	46.75	46.65	-2	819	-0.24%
2024/05/15	3	46.80	2	46.68	46.25	1	821	0.12%
2024/05/14	0	0.00	0.1	46.55	46.55	-0.1	823	-0.01%
2024/05/10	1	47.05	1	47.00	46.85	0	820	0.00%
2024/05/09	5	47.96	2	47.43	47.20	3	814	0.37%
2024/05/08	1	47.70	2	48.00	47.85	-1	805	-0.12%
2024/05/07	3	47.72	2	47.78	47.80	1	795	0.13%
2024/05/06	43	49.48	31.2	50.37	48.05	11.8	770	1.54%
2024/05/03	2	47.98	4	48.63	49.05	-2	593	-0.34%
2024/04/29	1	44.20	0	0.00	44.15	1	543	0.18%
2024/04/23	0	43.00	0	0.00	42.95	0	645	0.00%
2024/04/22	0	0.00	0	43.80	42.50	0	648	0.00%
2024/04/19	2	42.50	0	0.00	42.95	2	650	0.31%
2024/04/18	1	43.95	0	0.00	43.85	1	645	0.15%
2024/04/17	0	0.00	1	43.95	43.70	-1	645	-0.15%
2024/04/16	0	0.00	1	44.20	43.40	-1	645	-0.16%
2024/04/15	0	0.00	5	45.62	45.30	-5	642	-0.78%
2024/04/12	3	46.30	0	0.00	46.05	3	649	0.46%
2024/04/11	0	46.71	0	0.00	45.95	0	649	0.00%
2024/04/10	1	46.80	0	0.00	46.60	1	650	0.15%
2024/04/09	0	0.00	5	47.43	47.10	-5	653	-0.76%
2024/04/08	5.1	47.96	3	47.60	47.20	2.1	648	0.33%
2024/04/02	1.1	47.25	2.1	47.39	47.30	-1.1	628	-0.17%
2024/04/01	7.1	47.03	3.7	47.32	47.75	3.4	612	0.56%
2024/03/29	2	46.40	6.1	46.02	45.40	-4.1	559	-0.74%
2024/03/28	0	0.00	0.1	45.75	45.30	-0.1	549	-0.02%
2024/03/27	2	44.85	0.3	44.85	44.85	1.7	545	0.32%
2024/03/26	0	45.43	7	44.80	44.85	-7	548	-1.28%
2024/03/25	2	45.38	1	45.35	45.50	1	549	0.18%
2024/03/22	0	44.85	0	0.00	44.90	0	572	0.00%
2024/03/21	9	45.06	1	45.10	45.10	8	581	1.38%
2024/03/20	0	0.00	2.1	45.20	45.10	-2.1	610	-0.34%
2024/03/19	1	44.85	0.1	45.05	44.80	0.9	640	0.14%
2024/03/18	0	44.73	1	44.30	44.65	-1	646	-0.15%
2024/03/15	1	44.30	0	0.00	44.15	1	655	0.15%
2024/03/14	0	0.00	1	44.35	44.65	-1	669	-0.15%
2024/03/13	0	0.00	3	45.00	44.45	-3	676	-0.44%
2024/03/12	0	0.00	2	45.25	45.30	-2	702	-0.28%
2024/03/08	1	44.40	6.2	45.30	44.65	-5.2	736	-0.71%
2024/03/07	2	45.50	0	0.00	45.40	2	765	0.26%
2024/03/06	3.1	46.50	0	0.00	46.50	3.1	790	0.39%
2024/03/05	2.1	46.13	0	0.00	46.10	2.1	871	0.24%
2024/03/04	0	0.00	4	46.14	46.00	-4	1,126	-0.36%
2024/03/01	1	46.85	0	0.00	46.50	1	1,243	0.08%
2024/02/27	1	45.30	0	0.00	45.35	1	1,365	0.07%
2024/02/23	0	0.00	2	46.00	45.70	-2	1,373	-0.15%
2024/02/22	0	0.00	1	46.25	46.60	-1	1,372	-0.07%
2024/02/20	0	46.95	0	0.00	46.40	0	1,375	0.00%
2024/02/19	3	46.72	0	0.00	46.80	3	1,370	0.22%
2024/02/16	1	45.75	0	0.00	46.50	1	1,371	0.07%
2024/02/05	1	44.90	0	0.00	44.60	1	1,376	0.07%
2024/02/02	0	0.00	4	45.46	45.30	-4	1,379	-0.29%
2024/01/31	0	0.00	1	45.90	45.60	-1	1,407	-0.07%
2024/01/24	1	47.80	2	47.90	47.10	-1	1,626	-0.06%
2024/01/23	1	47.05	2	47.15	47.30	-1	1,617	-0.06%
2024/01/22	0	0.00	1	46.55	46.45	-1	1,610	-0.06%
2024/01/19	4	47.28	1	46.85	46.85	3	1,606	0.19%
2024/01/18	4	47.08	5	46.72	47.60	-1	1,585	-0.06%
2024/01/17	16	47.43	11	47.05	46.50	5	1,555	0.32%
2024/01/12	0	0.00	1	45.45	45.35	-1	1,517	-0.07%
2024/01/09	2	46.00	0	45.95	45.85	2	1,522	0.13%
2024/01/08	0	0.00	2	46.80	46.25	-2	1,517	-0.13%
2024/01/04	2	47.25	0	0.00	46.90	2	1,513	0.13%
2024/01/03	0	0.00	1	47.80	47.60	-1	1,511	-0.07%
2023/12/29	5	48.80	3	48.82	48.75	2	1,502	0.13%
2023/12/27	1	49.20	2	49.00	49.05	-1	1,500	-0.07%
2023/12/25	0	48.50	0.2	48.90	48.65	-0.1	1,499	-0.01%
2023/12/21	0.1	49.55	0	0.00	49.30	0.1	1,499	0.00%
2023/12/20	1	49.50	1	49.60	49.45	0	1,499	0.00%
2023/12/19	2	49.33	5	49.39	49.45	-3	1,497	-0.20%
2023/12/18	1	50.70	4	51.20	50.60	-3	1,478	-0.20%
2023/12/15	2.2	52.15	0	0.00	52.00	2.2	1,487	0.15%
2023/12/14	2	52.40	12.1	52.41	52.60	-10.1	1,471	-0.68%
2023/12/13	1	50.80	1	51.20	50.80	0	1,446	0.00%
2023/12/12	12	51.79	5	51.50	50.80	7	1,445	0.48%
2023/12/11	5	52.26	1	52.10	51.80	4	1,438	0.28%
2023/12/08	4	51.45	7	51.64	51.70	-3	1,428	-0.21%
2023/12/07	5.1	51.84	3	52.60	51.90	2.1	1,423	0.15%
2023/12/06	1	51.90	3.5	52.00	51.90	-2.4	1,407	-0.17%
2023/12/05	3	52.03	1.1	51.91	52.10	1.9	1,405	0.14%
2023/12/04	5	53.60	6	54.08	53.00	-1	1,415	-0.07%
2023/12/01	11	54.35	12.2	54.38	54.60	-1.2	1,404	-0.09%
2023/11/30	18	55.03	10	54.48	54.50	8	1,446	0.55%
2023/11/29	54.1	54.79	71	54.91	54.80	-16.9	1,577	-1.07%
2023/11/28	44.2	51.44	35	51.66	52.50	9.2	1,449	0.63%
2023/11/27	14	49.39	14	48.41	49.00	0	1,337	0.00%
2023/11/24	12	49.15	15	49.33	48.55	-3	1,305	-0.23%
2023/11/23	0	47.45	0	0.00	46.90	0	1,220	0.00%
2023/11/22	7	46.73	0	0.00	47.15	7	1,265	0.55%
2023/11/21	0	48.35	0	0.00	46.70	0	1,290	0.00%
2023/11/20	0	46.40	1	46.15	46.10	-1	1,291	-0.08%
2023/11/17	1	46.30	0	0.00	46.05	1	1,293	0.08%
2023/11/16	0	45.67	0	0.00	45.75	0	1,299	0.00%
2023/11/14	0	0.00	1	45.20	45.35	-1	1,317	-0.08%
2023/11/13	1	45.90	2	46.25	45.75	-1	1,326	-0.08%
2023/11/10	4	46.63	0	0.00	46.35	4	1,326	0.30%
2023/11/09	3	47.33	7	47.64	47.30	-4	1,330	-0.30%
2023/11/08	5	48.45	1	48.50	48.30	4	1,325	0.30%
2023/11/07	1	49.25	2	48.15	48.05	-1	1,311	-0.08%
2023/11/06	8	47.98	1.1	48.12	48.40	6.9	1,283	0.53%
2023/11/03	15.1	47.91	7	48.06	48.10	8.1	1,258	0.65%
2023/11/02	3	47.57	4	47.43	46.85	-1	1,214	-0.08%
2023/11/01	13	46.88	2	47.40	45.75	11	1,159	0.95%
2023/10/31	0	0.00	3	44.67	44.45	-3	1,083	-0.28%
2023/10/30	0	0.00	1	45.30	45.00	-1	1,085	-0.09%
2023/10/27	0	0.00	3	44.87	44.95	-3	1,083	-0.28%
2023/10/25	0	45.55	1	45.55	45.35	-1	1,090	-0.09%
2023/10/23	2	44.30	0	0.00	43.90	2	1,088	0.18%
2023/10/20	1	43.05	0	0.00	43.50	1	1,092	0.09%
2023/10/19	0	0.00	2	44.20	44.25	-2	1,099	-0.18%
2023/10/18	1	43.80	2	44.58	43.60	-1	1,101	-0.09%
2023/10/17	2	45.45	0	0.00	44.70	2	1,102	0.18%
2023/10/16	1	44.90	2	44.80	45.00	-1	1,114	-0.09%
2023/10/13	3	45.23	1	45.05	45.05	2	1,124	0.18%
2023/10/11	0	0.00	3.5	44.00	44.00	-3.5	1,129	-0.31%
2023/10/06	1	44.80	0	0.00	44.60	1	1,134	0.09%
2023/10/05	0	45.90	1	44.90	44.85	-1	1,140	-0.09%
2023/09/27	0	0.00	1	45.55	45.55	-1	1,186	-0.08%
2023/09/26	1	46.40	0	0.00	45.55	1	1,188	0.08%
2023/09/25	0.1	46.05	0	0.00	46.05	0.1	1,186	0.01%
2023/09/22	0	0.00	0	46.40	46.45	0	1,185	0.00%
2023/09/21	2	45.65	2	45.60	45.60	0	1,187	0.00%
2023/09/20	1.1	47.45	5	46.97	46.65	-3.9	1,178	-0.33%
2023/09/19	3.5	49.51	0	0.00	48.50	3.5	1,160	0.30%
2023/09/18	2	50.20	1	50.00	50.10	1	1,146	0.09%
2023/09/15	3	49.33	0	0.00	49.15	3	1,141	0.26%
2023/09/14	2	49.15	0	0.00	49.35	2	1,138	0.18%
2023/09/13	1	48.90	0	0.00	48.70	1	1,137	0.09%
2023/09/12	0	0.00	1	48.95	48.70	-1	1,173	-0.09%
2023/09/11	0	0.00	2	48.88	48.10	-2	1,207	-0.17%
2023/09/08	4.2	49.63	7	49.74	49.75	-2.8	1,202	-0.24%
2023/09/07	9.1	50.73	10	50.59	50.20	-1	1,190	-0.08%
2023/09/06	5.2	51.18	2	51.10	51.10	3.2	1,165	0.27%
2023/09/05	14.4	52.15	15.1	51.88	52.10	-0.7	1,139	-0.06%
2023/09/04	110.2	53.10	73	52.67	51.80	37.2	1,068	3.48%	大買/
2023/09/01	28.3	50.82	35	50.90	51.10	-6.7	852	-0.78%
2023/08/31	3	47.13	2	47.18	47.25	1	722	0.14%
2023/08/30	2	46.53	0.7	46.45	46.50	1.3	726	0.18%
2023/08/29	4	45.94	3	46.48	46.15	1	732	0.14%
2023/08/28	16	46.69	16	46.11	45.55	0	721	0.00%
2023/08/25	3	45.95	1.1	46.14	45.05	1.9	673	0.29%
2023/08/22	0	0.00	0	44.00	43.80	0	642	0.00%
2023/08/21	0	0.00	2	43.10	43.60	-2	635	-0.31%
2023/08/18	4	44.31	2	43.55	43.85	2	634	0.32%
2023/08/17	0	0.00	1.3	42.99	43.70	-1.3	623	-0.20%
2023/08/16	0	0.00	1	42.75	42.75	-1	614	-0.16%
2023/08/15	0	0.00	22	42.00	42.25	-22	621	-3.54%
2023/08/14	22	41.55	0	0.00	41.40	22	626	3.51%
2023/08/08	0	0.00	4	40.93	40.90	-4	640	-0.62%
2023/08/07	1	40.65	15	40.52	40.70	-14	653	-2.14%
2023/08/02	0.2	39.80	2	40.50	39.90	-1.8	703	-0.26%
2023/08/01	0	0.00	8	40.90	40.40	-8	825	-0.97%
2023/07/31	0	0.00	21	41.05	40.50	-21	855	-2.45%
2023/07/28	0	0.00	5	41.20	40.80	-5	849	-0.59%
2023/07/27	1	40.05	0	0.00	40.25	1	846	0.12%
2023/07/26	7	39.71	0	0.00	39.60	7	843	0.83%
2023/07/24	43	39.92	0	0.00	39.90	43	833	5.16%
2023/07/19	1.1	42.83	0	0.00	42.20	1.1	819	0.13%
2023/07/18	1	44.00	0	0.00	43.75	1	809	0.12%
2023/07/13	0	43.55	0	0.00	43.15	0	790	0.00%
2023/07/12	1.1	44.31	0	0.00	43.60	1.1	782	0.14%
2023/07/11	1	44.00	1.2	44.30	44.10	-0.2	784	-0.03%
2023/07/10	0	0.00	4	44.51	44.20	-4	803	-0.50%
2023/07/07	0	0.00	10	44.14	44.30	-10	813	-1.23%
2023/07/06	1	43.90	1	44.05	44.25	0	810	0.00%
2023/07/05	1	44.55	2	44.73	44.30	-1	823	-0.12%
2023/07/04	2	43.50	1	43.75	43.85	1	793	0.13%
2023/07/03	1	43.50	0	0.00	43.30	1	788	0.13%
2023/06/29	2	43.30	2	43.30	43.40	0	790	0.00%
2023/06/28	1	42.60	0	0.00	42.40	1	783	0.13%
2023/06/27	0	0.00	0	43.10	42.50	0	785	0.00%
2023/06/26	2	43.08	0.5	43.10	42.95	1.5	783	0.19%
2023/06/21	0	0.00	1	43.60	43.50	-1	784	-0.13%
2023/06/20	1	43.10	0	0.00	43.00	1	779	0.13%
2023/06/19	0	0.00	4	43.60	43.50	-4	775	-0.52%
2023/06/16	5	43.92	5	44.62	43.95	0	773	0.00%
2023/06/15	0	0.00	24	43.60	44.85	-24	731	-3.28%
2023/06/14	1	41.70	15	42.81	43.05	-14	690	-2.03%
2023/06/12	34	41.65	0	0.00	41.55	34	685	4.96%
2023/06/09	0	0.00	5	42.56	42.30	-5	681	-0.73%
2023/06/08	1	42.25	0	0.00	42.15	1	683	0.15%
2023/06/07	1	42.85	0	0.00	43.25	1	694	0.14%
2023/06/06	4	43.23	32	43.34	42.90	-28	693	-4.04%
2023/06/05	8	44.31	47.1	44.44	44.00	-39.1	692	-5.65%
2023/06/02	2.1	43.47	10	44.00	44.00	-7.9	679	-1.16%
2023/05/31	2	42.65	0	0.00	42.80	2	678	0.29%
2023/05/30	26	42.77	0	0.00	42.60	26	675	3.85%
2023/05/29	2	42.85	0	0.00	43.30	2	677	0.30%
2023/05/26	5	42.61	1	43.00	42.50	4	686	0.58%
2023/05/25	25	42.93	0	0.00	42.90	25	692	3.61%
2023/05/24	13	43.03	2	43.45	43.20	11	696	1.58%
2023/05/23	14	43.08	1	43.40	43.05	13	703	1.85%
2023/05/22	0	0.00	3	43.07	43.20	-3	718	-0.42%
2023/05/19	3	42.72	13	43.02	42.55	-10	771	-1.30%
2023/05/18	0	0.00	1	42.85	42.70	-1	808	-0.12%
2023/05/16	0	0.00	1	42.05	42.00	-1	797	-0.13%
2023/05/15	1	40.90	1	40.70	40.60	0	787	0.00%
2023/05/11	4	41.81	8.2	41.23	41.10	-4.2	780	-0.53%
2023/05/09	7.1	42.91	12	42.66	42.45	-5	755	-0.66%
2023/05/08	71.2	43.96	62	43.98	43.50	9.2	725	1.27%
2023/05/05	2	41.90	8	41.99	42.00	-6	618	-0.97%
2023/05/03	10	38.15	0	0.00	38.10	10	634	1.58%
2023/05/02	1	38.80	1	38.70	38.70	0	640	0.00%
2023/04/26	2	37.90	0	0.00	38.20	2	641	0.31%
2023/04/25	1	38.45	0	0.00	38.05	1	640	0.16%
2023/04/24	0	0.00	0	39.13	39.15	0	636	0.00%
2023/04/21	2	40.15	0	0.00	39.05	2	636	0.31%
2023/04/20	2	40.30	0	0.00	40.05	2	630	0.32%
2023/04/19	1	40.90	0	0.00	40.40	1	630	0.16%
2023/04/17	0	41.62	0	0.00	41.20	0	625	0.00%
2023/04/14	1	41.51	1	42.00	41.65	0	622	0.00%
2023/04/13	3	41.87	3	41.35	41.25	0	614	0.00%
2023/04/12	7	41.09	2	41.80	41.85	5	589	0.85%
2023/04/11	0	0.00	6	40.45	40.90	-6	571	-1.05%
2023/04/10	3	40.38	3	40.92	40.35	0	567	0.00%
2023/04/07	0	39.70	1	39.50	39.55	-1	543	-0.18%
2023/04/06	3	39.15	0	39.20	39.20	3	541	0.55%
2023/03/31	1	39.20	1	39.65	39.45	0	540	0.00%
2023/03/30	0	0.00	1	38.55	38.70	-1	536	-0.19%
2023/03/29	3	38.30	0	0.00	38.30	3	544	0.55%
2023/03/24	0	40.65	0	0.00	39.55	0	544	0.00%
2023/03/23	1	39.55	0	0.00	39.35	1	544	0.18%
2023/03/22	1	39.75	1	39.55	39.55	0	547	0.00%
2023/03/21	0	40.00	0	39.88	39.40	0	547	0.00%
2023/03/20	2	38.83	2	39.00	38.85	0	548	0.00%
2023/03/16	0	38.40	0	0.00	38.10	0	554	0.00%
2023/03/14	0	39.50	0	0.00	38.95	0	556	0.00%
2023/03/13	0	38.80	0	0.00	39.50	0	555	0.00%
2023/03/10	2	39.43	0	0.00	39.50	2	553	0.36%
2023/03/07	0.1	42.20	0	0.00	42.15	0.1	531	0.02%
2023/03/06	1	42.65	0	0.00	42.50	1	526	0.19%
2023/03/03	3	41.88	2	41.50	41.50	1	517	0.19%
2023/03/02	0	0.00	1	41.90	41.75	-1	504	-0.20%
2023/02/24	0	0.00	3	42.67	42.85	-3	498	-0.60%
2023/02/23	0	0.00	3.1	42.77	42.90	-3.1	483	-0.63%
2023/02/22	0	42.50	0	0.00	42.55	0	473	0.01%
2023/02/21	3	42.97	6	42.83	43.05	-3	469	-0.64%
2023/02/20	3	42.72	3	42.97	43.05	0	457	0.00%
2023/02/17	7	42.11	5	42.70	43.00	2	439	0.46%
2023/02/16	2	40.95	5	41.18	41.05	-3	379	-0.79%
2023/02/15	2	38.63	1	38.30	38.30	1	331	0.30%
2023/02/14	3	38.93	0	0.00	39.00	3	329	0.91%
2023/02/09	0	38.15	0	0.00	38.25	0	329	0.00%
2023/02/08	0	38.83	0	0.00	38.55	0	328	0.00%
2023/02/06	1	38.35	0	0.00	38.30	1	336	0.30%
2023/02/03	4	39.45	3	39.15	39.05	1	337	0.30%
2023/02/02	6	38.63	2	38.90	38.90	4	331	1.21%
2023/02/01	4	37.03	1	37.25	38.40	3	311	0.96%
2023/01/17	0	34.50	0	0.00	34.05	0	279	0.00%
2023/01/09	0	0.00	3	35.20	35.20	-3	285	-1.05%
2023/01/06	0	0.00	5	34.40	34.70	-5	287	-1.74%
2023/01/05	0	0.00	2	34.63	34.10	-2	289	-0.69%
2023/01/04	0	34.25	0	0.00	34.40	0	290	0.00%
2023/01/03	0	33.70	0	0.00	34.55	0	292	0.00%
2022/12/29	5	33.55	0	0.00	34.00	5	292	1.71%
2022/12/28	0	0.00	1	33.80	33.90	-1	292	-0.34%
2022/12/21	0	0.00	5	34.60	34.85	-5	298	-1.67%
2022/12/19	5	34.85	0	0.00	35.05	5	296	1.69%
2022/12/14	0	0.00	2	35.65	36.40	-2	292	-0.68%
2022/12/13	4	35.10	0	0.00	35.10	4	287	1.39%
2022/12/09	1	35.55	0	0.00	35.70	1	284	0.35%
2022/12/07	0	0.00	7	36.01	35.90	-7	278	-2.51%
2022/12/05	2	37.55	0.1	37.45	37.35	1.9	280	0.68%
2022/12/01	0.1	36.90	0	0.00	36.80	0.1	276	0.04%
2022/11/23	5	35.40	0	0.00	35.10	5	276	1.81%
2022/11/22	0	0.00	6	35.13	35.45	-6	276	-2.17%
2022/11/18	0	0.00	0.6	34.95	34.65	-0.6	278	-0.22%
2022/11/17	0.3	35.28	0.3	35.10	35.30	0	276	0.00%
2022/11/16	0.3	34.65	0	0.00	34.40	0.3	272	0.11%
2022/11/15	5	34.82	0	0.00	34.80	5	271	1.84%
2022/11/11	2.3	34.14	5	34.60	33.80	-2.7	274	-0.98%
2022/11/10	1	33.75	0	0.00	33.70	1	276	0.36%
2022/11/09	0	0.00	3	33.92	34.00	-3	282	-1.06%
2022/11/08	1	34.00	1	33.40	33.30	0	279	0.00%
2022/11/04	2	32.80	0	0.00	32.80	2	274	0.73%
2022/11/02	1	32.80	3	32.20	32.95	-2	271	-0.74%
2022/11/01	1	31.10	0	0.00	31.45	1	259	0.39%
2022/10/31	3	31.50	0	0.00	31.00	3	250	1.20%
2022/10/26	0	0.00	1	31.00	31.00	-1	239	-0.42%
2022/10/25	1	31.35	1	31.70	31.00	0	239	0.00%
2022/10/24	2	31.80	2	31.98	31.60	0	238	0.00%
2022/10/21	1	31.50	1	31.80	31.40	0	237	0.00%
2022/10/20	1	31.80	1	32.00	31.50	0	237	0.00%
2022/10/19	1	32.50	1	32.80	32.20	0	237	0.00%
2022/10/18	1	32.80	0	0.00	32.50	1	236	0.42%
2022/10/17	1	31.25	1	32.10	32.80	0	235	0.00%
2022/10/14	1	32.80	1	32.80	32.80	0	235	0.00%
2022/10/13	5	32.55	0	0.00	32.10	5	233	2.14%
2022/10/05	0	0.00	5	36.70	36.55	-5	250	-2.00%
2022/09/30	5	35.25	0	0.00	36.00	5	275	1.82%
2022/09/27	0	0.00	1	37.25	37.30	-1	278	-0.36%
2022/09/20	0	40.60	0	0.00	40.05	0	292	0.00%
2022/09/19	0	40.40	0	0.00	40.05	0	294	0.00%
2022/09/15	1.2	42.15	1	41.60	41.45	0.2	296	0.07%
2022/09/13	0	0.00	1	41.90	41.60	-1	298	-0.34%
2022/09/12	1	41.75	0	0.00	41.50	1	299	0.33%
2022/09/08	1	40.15	6	39.88	40.20	-5	300	-1.66%
2022/09/05	2	39.85	0	0.00	39.80	2	308	0.65%
2022/08/31	0	0.00	1	41.20	41.45	-1	308	-0.33%
2022/08/29	0	40.20	0	0.00	40.00	0	308	0.00%
2022/08/26	0	41.80	0	0.00	41.40	0	308	0.00%
2022/08/25	0	0.00	2	40.60	40.90	-2	304	-0.66%
2022/08/22	2	40.50	1	40.45	40.35	1	310	0.32%
2022/08/19	2.5	42.14	2	41.90	41.55	0.5	308	0.16%
2022/08/17	0	0.00	1	40.80	41.10	-1	300	-0.33%
2022/08/15	1	39.50	0	0.00	39.50	1	289	0.35%
2022/08/02	0	0.00	1.3	38.42	38.45	-1.3	292	-0.43%
2022/08/01	1	39.65	0	0.00	39.60	1	296	0.34%
2022/07/29	11	39.45	0.1	39.45	39.50	10.9	297	3.67%
2022/07/28	0	0.00	3	39.10	39.10	-3	301	-1.00%
2022/07/27	0	40.50	0	39.90	39.30	0	302	0.00%
2022/07/21	0	0.00	1.1	40.09	40.70	-1.1	309	-0.36%
2022/07/20	0	39.95	0.1	39.85	39.50	-0.1	307	-0.03%
2022/07/13	0	37.05	1	37.20	36.60	-1	295	-0.33%
2022/07/12	2	35.90	0	0.00	36.35	2	292	0.68%
2022/07/11	4	39.04	28	38.62	38.65	-24	289	-8.29%
2022/07/08	2	41.50	9	42.26	41.40	-7	276	-2.53%
2022/07/05	0.1	40.00	1	40.10	40.40	-1	277	-0.34%
2022/07/01	2	39.50	0	0.00	37.65	2	268	0.74%
2022/06/30	12	40.75	0	0.00	39.70	12	259	4.63%
2022/06/29	1	41.70	0	0.00	41.55	1	254	0.39%
2022/06/27	0	0.00	0.1	42.80	43.35	-0.1	260	-0.04%
2022/06/24	2	41.90	2	42.20	42.30	0	260	0.00%
2022/06/23	3	41.63	1	41.85	41.60	2	261	0.75%
2022/06/22	0.1	42.50	0	0.00	41.80	0.1	262	0.02%
2022/06/21	0	0.00	8	42.65	43.70	-8	260	-3.07%
2022/06/20	5	43.10	0	0.00	42.00	5	260	1.92%
2022/06/17	0.1	43.90	0	0.00	43.75	0.1	256	0.03%
2022/06/14	0.1	46.00	0	0.00	45.80	0.1	255	0.05%
2022/06/13	5	46.75	0	0.00	46.60	5	252	1.98%
2022/06/07	2	50.15	0	0.00	50.00	2	251	0.79%
2022/05/31	0	0.00	0.1	49.65	49.80	-0.1	268	-0.04%
2022/05/30	0	0.00	0.1	49.65	49.85	-0.1	271	-0.05%
2022/05/25	0	47.95	1	47.75	48.05	-1	273	-0.35%
2022/05/24	0.1	48.65	0	0.00	47.60	0.1	283	0.04%
2022/05/20	0.1	49.40	0	0.00	49.15	0.1	303	0.03%
2022/05/19	0	0.00	0.1	48.90	49.00	-0.1	307	-0.03%
2022/05/18	0	0.00	1.2	49.55	49.45	-1.2	310	-0.37%
2022/05/17	1	48.85	0	0.00	49.25	1	328	0.30%
2022/05/13	1	47.85	0	0.00	48.00	1	333	0.30%
2022/05/11	0	0.00	1	47.50	47.50	-1	333	-0.30%
2022/05/10	0.2	48.55	0	0.00	48.00	0.2	336	0.04%
2022/05/06	0.1	50.00	0	0.00	49.55	0.1	335	0.03%
2022/05/04	0	0.00	1	50.60	50.10	-1	337	-0.30%
2022/04/29	1	51.00	0	0.00	50.70	1	347	0.29%
2022/04/26	0	0.00	2	50.40	50.10	-2	347	-0.58%
2022/04/25	7	50.49	0	0.00	50.30	7	358	1.95%
2022/04/22	0	52.00	0.1	51.90	52.10	-0.1	359	-0.04%
2022/04/21	0	53.00	0.1	52.00	51.80	0	369	-0.01%
2022/04/18	0.1	50.90	0	0.00	50.60	0.1	401	0.02%
2022/04/15	6	51.10	0.1	51.40	51.20	5.9	418	1.41%
2022/04/14	0.1	52.20	2	51.70	51.80	-1.9	448	-0.42%
2022/04/13	0.1	52.50	1	51.90	52.00	-0.9	477	-0.19%
2022/04/12	1	51.70	0	0.00	51.30	1	527	0.19%
2022/04/11	1.1	52.84	0	0.00	52.10	1.1	664	0.16%
2022/04/08	1	53.80	0	0.00	53.80	1	690	0.14%
2022/04/01	0	55.50	0	0.00	55.30	0	698	0.00%
2022/03/31	0.1	55.50	1	56.30	55.50	-1	706	-0.13%
2022/03/29	0	56.00	0	0.00	55.80	0	709	0.00%
2022/03/25	0	0.00	2	56.20	55.60	-2	715	-0.28%
2022/03/24	0.1	55.61	1	55.60	55.90	-0.9	714	-0.13%
2022/03/23	2	56.00	0	0.00	56.10	2	717	0.28%
2022/03/22	0	55.90	0	0.00	55.40	0	718	0.00%
2022/03/21	0	55.90	1	55.30	55.40	-1	721	-0.14%
2022/03/17	1	54.80	0	0.00	54.80	1	729	0.14%
2022/03/16	1	53.20	0	0.00	53.40	1	727	0.14%
2022/03/11	0	0.00	1	54.40	54.30	-1	749	-0.13%
2022/03/10	5	54.80	1	54.90	54.80	4	756	0.53%
2022/03/08	3	54.00	0.3	53.68	53.40	2.7	773	0.35%
2022/03/04	0	0.00	1	57.10	56.70	-1	793	-0.13%
2022/03/03	0	0.00	3	57.70	57.40	-3	812	-0.37%
2022/03/01	1	57.20	1	57.00	57.10	0	859	0.00%
2022/02/24	1	56.50	2	55.90	55.60	-1	971	-0.10%
2022/02/22	3	57.13	0	0.00	56.80	3	1,033	0.29%
2022/02/21	2	58.15	1	57.60	58.30	1	1,134	0.09%
2022/02/18	0	0.00	1	57.90	57.90	-1	1,185	-0.08%
2022/02/17	4	58.15	18	58.28	57.60	-14	1,208	-1.16%
2022/02/16	3	57.30	1	57.10	57.90	2	1,210	0.17%
2022/02/10	1	58.00	1	57.80	57.80	0	1,253	0.00%
2022/02/09	1	57.70	2.2	57.48	57.80	-1.2	1,272	-0.09%
2022/02/08	0.1	57.20	0	0.00	57.20	0.1	1,295	0.01%
2022/01/25	0.1	54.90	0	55.70	54.30	0	1,503	0.00%
2022/01/24	0.1	55.74	0	0.00	55.40	0.1	1,505	0.01%
2022/01/20	0	57.20	10	56.68	57.10	-10	1,516	-0.66%
2022/01/19	0	57.20	0	0.00	56.90	0	1,518	0.00%
2022/01/18	7	58.30	0	0.00	57.40	7	1,519	0.46%
2022/01/17	1	56.80	1	56.80	57.20	0	1,509	0.00%
2022/01/14	1	55.60	0.6	55.60	55.80	0.4	1,507	0.03%
2022/01/13	1	56.70	8.1	56.49	56.80	-7.1	1,500	-0.47%
2022/01/12	14.1	56.59	1	56.50	56.50	13.1	1,500	0.87%
2022/01/11	2.5	57.57	7	57.67	57.40	-4.6	1,491	-0.31%
2022/01/10	0.4	59.40	4	58.30	58.40	-3.6	1,478	-0.24%
2022/01/07	6	60.23	5	60.44	59.20	1	1,465	0.07%
2022/01/06	5.1	61.99	3.1	62.27	61.70	2.1	1,436	0.14%
2022/01/05	16.1	63.74	13.4	63.77	63.80	2.7	1,418	0.19%
2022/01/04	20	64.00	18.3	64.38	65.00	1.7	1,372	0.12%
2022/01/03	5	62.18	3	61.90	62.00	2	1,237	0.16%
2021/12/29	0	0.00	0.1	60.20	60.60	-0.1	1,212	-0.01%
2021/12/28	0	0.00	11.1	61.11	60.60	-11.1	1,219	-0.91%
2021/12/27	4.4	60.66	5.2	60.76	60.80	-0.8	1,231	-0.06%
2021/12/24	4.2	60.35	0	0.00	60.00	4.2	1,239	0.34%
2021/12/22	10	60.50	0	60.50	60.40	10	1,251	0.80%
2021/12/21	1.2	60.09	0.2	60.00	60.30	1	1,249	0.08%
2021/12/20	0	0.00	1.1	59.30	59.20	-1.1	1,247	-0.08%
2021/12/17	1.1	59.44	1	59.30	59.20	0.1	1,251	0.01%
2021/12/15	0	0.00	2.1	60.00	59.60	-2.1	1,253	-0.17%
2021/12/14	0	0.00	1	59.00	58.80	-1	1,251	-0.08%
2021/12/13	1	60.10	1	60.30	60.20	0	1,246	0.00%
2021/12/10	0.2	60.10	5	59.90	59.80	-4.9	1,251	-0.39%
2021/12/09	1.2	60.67	1	60.60	60.70	0.2	1,248	0.01%
2021/12/08	1	60.60	0	0.00	60.50	1	1,248	0.08%
2021/12/07	2	61.15	1	61.20	61.20	1	1,242	0.08%
2021/12/06	0	0.00	0	61.50	61.90	0	1,235	0.00%
2021/12/03	1	62.20	1	62.30	62.20	0	1,241	0.00%
2021/12/02	1	61.80	0	0.00	61.80	1	1,243	0.08%
2021/12/01	0	0.00	2	62.80	62.80	-2	1,240	-0.16%
2021/11/30	3	62.37	8	62.65	61.60	-5	1,238	-0.40%
2021/11/29	1	59.91	3	60.70	61.30	-2	1,231	-0.16%
2021/11/26	5.5	61.59	21	61.54	61.10	-15.5	1,223	-1.27%
2021/11/25	3	63.43	3	63.63	63.00	0	1,203	0.00%
2021/11/24	2.2	62.39	7.5	63.06	63.50	-5.3	1,184	-0.45%
2021/11/23	30.6	63.56	26	63.17	63.00	4.6	1,170	0.39%
2021/11/22	17	62.84	0	0.00	62.90	17	1,099	1.55%
2021/11/19	2.2	62.54	6	62.53	62.80	-3.8	1,081	-0.35%
2021/11/18	22.1	62.86	14	62.87	63.00	8.1	1,053	0.76%
2021/11/17	8.2	61.13	26.1	60.72	61.10	-17.9	959	-1.87%
2021/11/16	3	59.63	2	59.75	59.50	1	923	0.11%
2021/11/15	1.2	58.85	4	59.35	59.10	-2.8	935	-0.30%
2021/11/12	3	58.43	7	58.43	57.90	-4	941	-0.42%
2021/11/11	22	59.00	0	0.00	58.60	22	961	2.29%
2021/11/10	1	58.30	3	58.07	58.30	-2	976	-0.20%
2021/11/09	0	0.00	5	58.52	58.20	-5	999	-0.50%
2021/11/08	3.1	57.81	3	58.60	57.60	0.1	992	0.01%
2021/11/05	7	59.87	2	59.45	59.70	5	995	0.50%
2021/11/04	26.1	60.13	39.1	60.02	60.20	-13	994	-1.31%
2021/11/03	8	58.37	2	57.50	58.50	6	913	0.66%
2021/11/02	0	0.00	5	54.00	53.20	-5	846	-0.59%
2021/11/01	0	0.00	2	54.30	54.50	-2	860	-0.23%
2021/10/28	0	0.00	0.1	54.87	54.60	-0.1	891	-0.01%
2021/10/27	0	54.20	2	53.75	54.20	-2	901	-0.22%
2021/10/22	5	52.80	0	0.00	53.00	5	1,066	0.47%
2021/10/18	2	51.80	0	0.00	51.70	2	2,006	0.10%
2021/10/13	4	50.40	0	0.00	50.40	4	2,287	0.17%
2021/10/08	2	53.00	2	53.15	53.20	0	2,434	0.00%
2021/10/07	0	0.00	1	52.70	52.60	-1	2,540	-0.04%
2021/10/06	3	51.10	3	51.80	51.00	0	2,799	0.00%
2021/10/05	1	52.20	5	52.08	52.70	-4	2,864	-0.14%
2021/10/04	0	0.00	5	51.62	51.30	-5	2,966	-0.17%
2021/10/01	4	53.30	0	0.00	53.10	4	3,071	0.13%
2021/09/30	3	55.00	1	54.70	55.50	2	3,384	0.06%
2021/09/29	2.1	54.96	2	54.85	55.00	0.1	3,480	0.00%
2021/09/28	0	0.00	1	57.20	56.80	-1	3,489	-0.03%
2021/09/24	0	0.00	1	57.50	57.60	-1	3,579	-0.03%
2021/09/23	3	56.70	0	0.00	56.50	3	3,648	0.08%
2021/09/22	2	56.10	1	56.10	56.20	1	3,719	0.03%
2021/09/17	1	57.50	0.1	57.50	57.50	1	3,722	0.03%
2021/09/16	0	0.00	1	57.00	57.10	-1	3,732	-0.03%
2021/09/15	7.1	56.92	0	0.00	56.80	7.1	3,742	0.19%
2021/09/14	8	58.30	8	58.10	58.00	0	3,751	0.00%
2021/09/13	0	0.00	1	58.30	58.20	-1	3,767	-0.03%
2021/09/09	0	0.00	1	58.90	58.80	-1	3,841	-0.03%
2021/09/08	1.1	58.40	0	0.00	58.00	1.1	3,930	0.03%
2021/09/06	12	59.68	10	58.70	58.40	2	3,978	0.05%
2021/09/03	0	60.60	0	0.00	59.70	0	3,978	0.00%
2021/09/01	0	0.00	2	61.70	61.60	-2	3,991	-0.05%
2021/08/30	0	0.00	1	60.40	60.40	-1	4,001	-0.02%
2021/08/27	4	60.78	3	60.67	60.30	1	4,006	0.02%
2021/08/26	2	59.90	2	59.80	59.90	0	4,001	0.00%
2021/08/25	1	60.10	0	0.00	60.70	1	4,012	0.02%
2021/08/24	44	59.34	40	58.14	58.40	4	4,012	0.10%
2021/08/23	7	58.39	6	58.78	59.30	1	4,022	0.02%
2021/08/20	9	57.56	9	57.11	57.20	0	4,038	0.00%
2021/08/19	4	57.05	5	57.20	56.60	-1	4,035	-0.02%
2021/08/18	2.5	58.18	3	59.20	60.00	-0.5	4,028	-0.01%
2021/08/17	1	60.30	1	57.70	57.70	0	4,060	0.00%
2021/08/16	3	59.93	2.1	59.90	59.70	0.9	4,066	0.02%
2021/08/13	4	62.25	3.1	62.21	61.50	0.9	4,077	0.02%
2021/08/12	1	64.60	6	64.62	64.30	-5	4,073	-0.12%
2021/08/11	1	64.20	0	0.00	64.00	1	4,100	0.02%
2021/08/10	1	64.90	0	0.00	64.70	1	4,126	0.02%
2021/08/09	2	67.24	6	66.70	66.10	-4	4,149	-0.10%
2021/08/06	3	68.63	9	68.80	68.50	-6	4,176	-0.14%
2021/08/05	2	70.00	1	70.00	69.30	1	4,188	0.02%
2021/08/04	1	68.90	0	0.00	68.70	1	4,234	0.02%
2021/08/03	22	69.28	23	69.18	69.10	-1	4,274	-0.02%
2021/08/02	10	67.90	11	68.25	68.70	-1	4,283	-0.02%
2021/07/30	0.1	68.50	1	69.40	67.80	-1	4,328	-0.02%
2021/07/29	17	68.79	15	68.54	68.50	2	4,329	0.05%
2021/07/28	14.3	68.92	6.2	69.17	68.50	8.1	4,320	0.19%
2021/07/27	47.2	75.47	36.1	73.82	73.40	11.1	4,285	0.26%
2021/07/26	6	76.24	15.2	76.32	75.90	-9.1	4,256	-0.21%
2021/07/23	65.2	76.54	25	75.39	74.30	40.2	4,235	0.95%
2021/07/22	220.7	77.33	247.3	79.21	79.20	-26.6	4,227	-0.63%	大買/大賣/
2021/07/21	2	74.55	13.4	74.07	73.10	-11.4	3,804	-0.30%
2021/07/20	15	74.16	3	74.70	73.30	12	3,772	0.32%
2021/07/19	31.1	75.67	38.1	75.44	76.00	-7	3,730	-0.19%
2021/07/16	3	74.13	14.4	73.57	73.90	-11.4	3,668	-0.31%
2021/07/15	11.1	72.28	14.2	73.12	72.20	-3.1	3,629	-0.08%
2021/07/14	42.7	73.79	10.1	72.61	72.80	32.7	3,654	0.89%
2021/07/13	69.1	75.16	82	74.77	74.30	-12.9	3,585	-0.36%
2021/07/12	14	72.64	4.1	72.38	72.70	10	3,359	0.30%
2021/07/09	12.2	72.86	5.2	71.97	72.20	7	3,319	0.21%
2021/07/08	6.2	71.93	13	72.05	71.80	-6.9	3,293	-0.21%
2021/07/07	54.1	71.25	49.4	71.32	71.60	4.7	3,311	0.14%
2021/07/06	23.2	68.21	39.1	68.49	68.90	-15.9	3,143	-0.50%
2021/07/05	4	66.88	3	66.93	66.70	1	3,269	0.03%
2021/07/02	6.1	65.70	20	65.36	65.60	-14	3,549	-0.39%
2021/07/01	16	66.52	12	66.65	65.70	4	3,642	0.11%
2021/06/30	20.2	67.12	18	66.44	69.00	2.2	3,678	0.06%
2021/06/29	24	66.43	4	66.63	65.10	20	3,644	0.55%
2021/06/28	1	64.60	2	64.80	64.90	-1	3,595	-0.03%
2021/06/25	11	64.82	20	64.66	64.20	-9	3,629	-0.25%
2021/06/24	11	64.22	5	64.12	64.10	6	3,674	0.16%
2021/06/23	3	64.10	4	63.85	64.00	-1	3,697	-0.03%
2021/06/22	20	63.17	6	62.98	62.60	14	3,713	0.38%
2021/06/21	5	62.78	5.1	63.55	62.60	-0.1	3,716	0.00%
2021/06/18	20	65.62	19	65.48	65.30	1	3,751	0.03%
2021/06/17	7.1	66.65	7.1	66.17	66.80	0	3,826	0.00%
2021/06/16	1	63.70	5	63.60	63.70	-4	3,748	-0.11%
2021/06/15	1	61.70	4	62.95	63.40	-3	3,738	-0.08%
2021/06/11	2	61.60	3	62.10	61.50	-1	3,713	-0.03%
2021/06/10	2	61.95	2	61.75	62.00	0	3,757	0.00%
2021/06/09	4	61.75	0	0.00	61.40	4	3,761	0.11%
2021/06/08	3	61.33	4	61.33	61.60	-1	3,768	-0.03%
2021/06/07	2	60.40	17	59.73	60.40	-15	3,826	-0.39%
2021/06/04	3	60.57	0	0.00	60.40	3	3,827	0.08%
2021/06/03	1	61.00	2	61.20	61.40	-1	3,851	-0.03%
2021/06/02	2	61.15	0	0.00	61.00	2	3,858	0.05%
2021/06/01	1	62.50	1	62.80	62.50	0	3,853	0.00%
2021/05/28	1	61.60	0	0.00	61.40	1	3,872	0.03%
2021/05/26	1	60.60	4	60.55	60.80	-3	3,871	-0.08%
2021/05/25	5	60.26	27	60.11	61.10	-22	3,874	-0.57%
2021/05/24	17	58.26	2	59.70	58.00	15	3,878	0.39%
2021/05/21	5	59.52	23	59.17	58.70	-18	3,914	-0.46%
2021/05/20	29	58.12	26	58.62	57.50	3	4,001	0.07%
2021/05/19	0	57.50	9	57.00	58.40	-9	4,066	-0.22%
2021/05/18	16	55.53	4	55.48	56.70	12	4,058	0.30%
2021/05/17	12	52.74	18	52.19	51.60	-6	4,088	-0.15%
2021/05/14	9	57.86	3	59.33	57.10	6	4,057	0.15%
2021/05/13	1	56.90	1	55.20	56.90	0	4,011	0.00%
2021/05/12	10	58.18	11	57.86	57.50	-1	3,990	-0.03%
2021/05/11	17.1	62.94	20	62.22	62.00	-2.9	3,935	-0.07%
2021/05/10	11	67.99	3	67.53	67.30	8	3,897	0.21%
2021/05/07	13	69.52	7	69.10	69.00	6	3,889	0.15%
2021/05/06	4	66.38	12	66.32	65.90	-8	3,840	-0.21%
2021/05/05	1	67.40	1.7	67.67	65.60	-0.7	3,817	-0.02%
2021/05/04	4	67.98	34.3	68.10	67.50	-30.3	3,813	-0.79%
2021/05/03	8.1	70.00	29	69.99	68.80	-20.9	3,789	-0.55%
2021/04/29	15	73.57	21	73.64	73.20	-6	3,743	-0.16%
2021/04/28	34	73.28	40.1	73.79	74.20	-6.1	3,688	-0.17%
2021/04/27	4	70.97	2.2	70.18	71.20	1.8	3,497	0.05%
2021/04/26	3	68.80	8	69.28	69.00	-5	3,456	-0.14%
2021/04/23	6	68.78	3	69.07	68.80	3	3,462	0.09%
2021/04/22	24.1	69.37	23	70.33	68.50	1.1	3,473	0.03%
2021/04/21	16.1	72.23	3	72.37	71.80	13.1	3,441	0.38%
2021/04/20	3	72.20	2	73.05	73.20	1	3,452	0.03%
2021/04/19	8	70.59	1	70.80	70.30	7	3,435	0.20%
2021/04/16	5.2	69.85	14	70.22	69.70	-8.8	3,654	-0.24%
2021/04/15	4	70.40	3	69.73	70.60	1	3,737	0.03%
2021/04/14	19	70.31	20	71.04	69.60	-1	3,748	-0.03%
2021/04/13	40	72.50	31.1	72.88	70.60	8.9	3,731	0.24%
2021/04/12	25.1	76.08	25	75.80	74.90	0.1	3,660	0.00%
2021/04/09	130	75.42	101	74.63	74.80	29	3,529	0.82%	大買/大賣/
2021/04/08	44	73.54	40	73.63	74.50	4	3,342	0.12%
2021/04/07	14	69.91	19.5	69.78	70.30	-5.5	3,081	-0.18%
2021/04/06	12.8	69.53	12.1	69.47	69.90	0.8	3,078	0.02%
2021/04/01	8.2	67.96	7	67.87	68.20	1.2	3,004	0.04%
2021/03/31	7	67.77	43	67.74	67.40	-36	3,007	-1.20%
2021/03/30	44	67.88	8	68.56	68.00	36	3,170	1.14%
2021/03/29	18	67.83	22	67.97	68.00	-4	3,158	-0.13%
2021/03/26	3.2	66.98	4	66.75	67.10	-0.8	3,138	-0.03%
2021/03/25	6	66.35	0.2	67.10	65.80	5.8	3,161	0.18%
2021/03/24	4.1	67.13	2	67.35	67.10	2.1	3,182	0.07%
2021/03/23	25	67.39	1	67.60	67.60	24	3,249	0.74%
2021/03/22	9.3	67.38	49	67.89	68.20	-39.7	3,243	-1.23%
2021/03/19	0	0.00	2	65.25	65.00	-2	3,258	-0.06%
2021/03/18	2	66.10	4	65.88	65.70	-2	3,367	-0.06%
2021/03/17	3	65.73	2	66.30	65.90	1	3,615	0.03%
2021/03/16	6	66.50	2.1	66.87	66.00	3.9	3,957	0.10%
2021/03/15	0	65.20	0.1	65.50	65.30	0	4,366	0.00%
2021/03/12	1	64.50	0	0.00	64.80	1	4,388	0.02%
2021/03/11	6	65.92	10	64.90	65.10	-4	4,451	-0.09%
2021/03/10	1	63.10	12	63.62	63.20	-11	4,422	-0.25%
2021/03/09	11	63.59	15	63.62	63.30	-4	4,489	-0.09%
2021/03/08	2	65.20	0	0.00	64.50	2	4,512	0.04%
2021/03/05	0	0.00	2	66.80	66.40	-2	4,685	-0.04%
2021/03/04	4	67.30	5	67.44	66.30	-1	4,720	-0.02%
2021/03/03	0	0.00	4	66.80	67.10	-4	4,717	-0.08%
2021/03/02	1	66.80	2	67.35	65.50	-1	4,733	-0.02%
2021/02/26	6	66.67	0	0.00	67.00	6	4,836	0.12%
2021/02/25	0	0.00	3	68.00	67.90	-3	4,996	-0.06%
2021/02/24	3.1	68.26	27.2	67.84	67.40	-24.1	5,040	-0.48%
2021/02/23	4.1	69.42	4	68.85	69.00	0.1	5,273	0.00%
2021/02/22	6.5	69.44	16	68.32	69.00	-9.5	5,389	-0.18%
2021/02/19	19	66.65	13	66.40	67.00	6	5,353	0.11%
2021/02/18	6	64.75	2	64.20	64.80	4	5,343	0.07%
2021/02/17	2	65.10	12	63.86	64.50	-10	5,434	-0.18%
2021/02/05	4	61.65	14	61.71	61.60	-10	5,467	-0.18%
2021/02/04	7	61.27	11	61.15	60.90	-4	5,622	-0.07%
2021/02/03	4	60.75	4	61.13	60.40	0	6,063	0.00%
2021/02/02	3	60.93	2	61.00	60.90	1	6,240	0.02%
2021/02/01	3	59.13	12	59.32	59.90	-9	6,368	-0.14%
2021/01/29	7	61.59	3	62.07	60.40	4	6,507	0.06%
2021/01/28	3	61.73	12	62.07	61.80	-9	6,655	-0.14%
2021/01/27	2	62.80	3	63.10	63.10	-1	7,332	-0.01%
2021/01/26	16	64.66	6	63.82	62.80	10	7,666	0.13%
2021/01/25	4	64.15	11	64.65	63.70	-7	7,649	-0.09%
2021/01/22	20	62.23	25	62.48	63.30	-5	7,619	-0.07%
2021/01/21	2	63.60	13	61.66	61.30	-11	7,605	-0.14%
2021/01/20	6	64.75	9	64.07	62.80	-3	7,577	-0.04%
2021/01/19	3	66.83	3	66.67	66.20	0	7,534	0.00%
2021/01/18	3	66.50	11	65.62	66.00	-8	7,539	-0.11%
2021/01/15	16	67.43	31	68.83	67.00	-15	7,514	-0.20%
2021/01/14	23	68.51	6	68.65	69.00	17	7,467	0.23%
2021/01/13	14	68.33	22	68.45	68.30	-8	7,433	-0.11%
2021/01/12	26	68.01	61	67.98	67.20	-35	7,388	-0.47%
2021/01/11	142	70.92	53	70.56	68.90	89	7,324	1.22%	大買/
2021/01/08	71	66.88	37	67.09	67.60	34	7,102	0.48%
2021/01/07	4	65.93	0	0.00	65.40	4	6,988	0.06%
2021/01/06	25	65.86	46	64.58	64.90	-21	6,963	-0.30%
2021/01/05	5	67.24	10	67.35	67.00	-5	6,910	-0.07%
2021/01/04	24	66.45	13	66.36	66.20	11	6,848	0.16%
2020/12/31	8	67.08	9	66.84	66.60	-1	6,834	-0.01%
2020/12/30	7	67.19	12	67.33	67.30	-5	6,800	-0.07%
2020/12/29	31	67.07	38	67.41	66.70	-7	6,763	-0.10%
2020/12/28	5	65.70	9	66.18	65.80	-4	6,659	-0.06%
2020/12/25	14	66.20	8	66.29	65.80	6	6,631	0.09%
2020/12/24	49	67.42	39	67.50	66.10	10	6,638	0.15%
2020/12/23	16	64.08	17	64.36	64.80	-1	6,457	-0.02%
2020/12/22	5	64.30	7	64.84	63.50	-2	6,439	-0.03%
2020/12/21	29	64.06	29	64.68	64.60	0	6,415	0.00%
2020/12/18	13	65.27	4	65.73	65.00	9	6,365	0.14%
2020/12/17	34	66.38	18.1	66.13	66.50	15.9	6,316	0.25%
2020/12/16	13	67.61	19	67.69	67.30	-6	6,240	-0.10%
2020/12/15	22	67.13	2	66.75	66.30	20	6,205	0.32%
2020/12/14	22.1	71.43	9	71.67	70.70	13.1	6,088	0.22%
2020/12/11	30	71.38	31	70.14	71.60	-1	6,031	-0.02%
2020/12/10	82.1	71.35	48	71.19	70.00	34.1	5,796	0.59%
2020/12/09	75	69.01	87.2	69.61	70.20	-12.2	5,449	-0.22%
2020/12/08	11	65.42	18	65.63	65.50	-7	4,990	-0.14%
2020/12/07	5	65.12	15	66.62	65.20	-10	4,955	-0.20%
2020/12/04	6	65.33	11	65.45	66.00	-5	4,874	-0.10%
2020/12/03	13	65.77	13	66.09	65.30	0	4,855	0.00%
2020/12/02	9	64.99	6	65.25	64.80	3	4,781	0.06%
2020/12/01	37	66.26	35	65.95	65.80	2	4,740	0.04%
2020/11/30	11	64.69	24	64.90	64.30	-13	4,559	-0.29%
2020/11/27	3	64.04	1	63.80	64.30	2	4,527	0.04%
2020/11/26	9	63.86	8	63.81	64.30	1	4,548	0.02%
2020/11/25	17	64.15	23	63.91	63.30	-6	4,518	-0.13%
2020/11/24	41.2	66.70	45.1	66.58	65.00	-3.9	4,402	-0.09%
2020/11/23	22	66.07	18	66.62	66.40	4	4,245	0.09%
2020/11/20	64	67.43	43	67.52	66.10	21	4,237	0.49%
2020/11/19	31	65.58	44	65.65	66.40	-13	3,957	-0.33%
2020/11/18	3.1	64.10	6	64.20	64.20	-2.9	3,780	-0.08%
2020/11/17	14	63.13	20	63.67	62.80	-6	3,707	-0.16%
2020/11/16	31	64.76	29	64.85	64.10	2	3,670	0.05%
2020/11/13	5	64.22	12	64.44	64.50	-7	3,596	-0.19%
2020/11/12	24	64.55	26	64.53	64.20	-2	3,501	-0.06%
2020/11/11	89	64.86	102	64.96	63.90	-13	3,355	-0.39%	大賣/
2020/11/10	32	61.10	13	61.42	61.90	19	2,916	0.65%
2020/11/09	35	61.78	27.2	61.21	60.60	7.8	2,751	0.28%
2020/11/06	25	61.25	9	60.99	60.10	16	2,648	0.60%
2020/11/05	10	60.19	28	60.67	61.50	-18	2,593	-0.69%
2020/11/04	106.2	60.01	64.2	60.03	60.90	42	2,456	1.71%	大買/
2020/11/03	6	57.58	32	58.23	58.70	-26	1,875	-1.39%
2020/11/02	1	53.40	6	53.19	53.40	-5	1,662	-0.30%
2020/10/30	1.2	53.64	0	0.00	53.00	1.2	1,866	0.06%
2020/10/29	0	0.00	2	52.95	53.10	-2	1,875	-0.11%
2020/10/28	1	54.60	1	54.60	54.00	0	1,883	0.00%
2020/10/27	1	55.30	1	55.30	55.40	0	1,880	0.00%
2020/10/26	0	54.80	5	55.52	55.80	-5	1,880	-0.26%
2020/10/22	6	54.17	0	0.00	54.20	6	1,880	0.32%
2020/10/21	2	54.85	7	54.69	54.70	-5	1,894	-0.26%
2020/10/20	11	55.27	5	55.32	55.30	6	1,901	0.32%
2020/10/19	2	55.10	2	55.15	54.70	0	1,894	0.00%
2020/10/16	3	55.07	2	55.05	54.10	1	1,897	0.05%
2020/10/14	4	54.00	0	0.00	54.00	4	1,873	0.21%
2020/10/13	1	53.90	1	54.30	53.70	0	1,865	0.00%
2020/10/12	2	53.65	2	53.65	53.00	0	1,859	0.00%
2020/10/08	1	53.70	2	54.30	53.70	-1	1,870	-0.05%
2020/10/07	0	0.00	1	53.60	53.40	-1	1,878	-0.05%
2020/10/05	1	52.90	0	0.00	52.90	1	1,937	0.05%
2020/09/29	11	53.12	5	53.40	52.10	6	1,989	0.30%
2020/09/28	0	0.00	7	51.20	51.50	-7	2,020	-0.35%
2020/09/25	14	51.04	21	51.45	50.80	-7	2,054	-0.34%
2020/09/24	14	52.11	15	52.41	51.70	-1	2,058	-0.05%
2020/09/23	6	53.62	0	0.00	53.10	6	2,056	0.29%
2020/09/22	3	53.90	0	0.00	53.60	3	2,063	0.15%
2020/09/21	2	54.80	0	0.00	54.20	2	2,082	0.10%
2020/09/18	11	56.07	9	56.60	55.40	2	2,081	0.10%
2020/09/17	6	55.38	6	55.67	55.50	0	2,063	0.00%
2020/09/16	19	55.79	17	55.72	55.30	2	2,061	0.10%
2020/09/15	4	54.98	7	54.91	55.00	-3	2,007	-0.15%
2020/09/14	1	54.20	1	53.60	54.50	0	2,001	0.00%
2020/09/11	4	53.15	2	53.45	53.20	2	2,004	0.10%
2020/09/10	2	53.70	0	0.00	53.60	2	2,011	0.10%
2020/09/09	0	0.00	3	53.90	54.30	-3	2,026	-0.15%
2020/09/08	5	54.06	11	54.69	53.70	-6	2,034	-0.29%
2020/09/07	2	53.20	0	0.00	53.20	2	2,046	0.10%
2020/09/04	1	53.30	2	53.40	53.90	-1	2,070	-0.05%
2020/09/03	3	54.73	0	0.00	54.40	3	2,077	0.14%
2020/09/02	5	55.24	0	0.00	54.80	5	2,096	0.24%
2020/09/01	3	55.67	14	55.46	55.50	-11	2,127	-0.52%
2020/08/31	8	54.35	2	54.45	54.00	6	2,184	0.27%
2020/08/28	2	54.00	3	53.90	54.10	-1	2,332	-0.04%
2020/08/26	8	54.29	4	54.15	54.10	4	2,335	0.17%
2020/08/24	0	0.00	1	52.00	51.80	-1	2,307	-0.04%
2020/08/21	1	51.90	2	51.75	51.80	-1	2,312	-0.04%
2020/08/20	9	52.28	22	50.68	51.00	-13	2,321	-0.56%
2020/08/19	27	54.66	6	55.18	54.40	21	2,296	0.91%
2020/08/18	1	54.70	8	55.15	54.70	-7	2,275	-0.31%
2020/08/17	1	55.30	6	55.80	55.50	-5	2,278	-0.22%
2020/08/14	0	0.00	4	55.03	55.30	-4	2,269	-0.18%
2020/08/13	8	54.85	4	55.53	54.50	4	2,282	0.18%
2020/08/12	3	55.07	13	55.20	55.20	-10	2,287	-0.44%
2020/08/11	7	56.80	17	57.11	55.80	-10	2,272	-0.44%
2020/08/10	5	56.48	1	56.30	57.50	4	2,196	0.18%
2020/08/07	6	57.48	10	57.52	57.30	-4	2,208	-0.18%
2020/08/06	25	56.64	6	56.75	56.30	19	2,128	0.89%
2020/08/05	31	55.68	28	55.83	56.70	3	2,022	0.15%
2020/08/04	4	51.98	0	0.00	52.00	4	1,842	0.22%
2020/08/03	4	51.53	2	50.75	50.50	2	1,865	0.11%
2020/07/31	1	50.30	1	49.85	50.10	0	1,878	0.00%
2020/07/29	3	49.65	2	49.73	49.85	1	2,048	0.05%
2020/07/27	1	51.30	0	0.00	51.60	1	2,241	0.04%
2020/07/24	1	52.20	3	52.60	51.70	-2	2,265	-0.09%
2020/07/23	1	52.70	2	52.50	52.40	-1	2,321	-0.04%
2020/07/22	4	52.65	0	0.00	53.10	4	2,402	0.17%
2020/07/21	1	52.60	0	0.00	51.60	1	2,443	0.04%
2020/07/20	1	51.00	2	50.90	51.10	-1	2,519	-0.04%
2020/07/17	2	51.85	2	51.70	51.30	0	2,629	0.00%
2020/07/16	2	52.30	3	52.07	52.30	-1	2,682	-0.04%
2020/07/15	5	52.18	2	52.80	51.70	3	2,739	0.11%
2020/07/14	10	53.06	20	52.80	52.50	-10	2,823	-0.35%
2020/07/13	11	54.04	10	54.78	55.10	1	3,018	0.03%
2020/07/10	5	55.66	6	54.58	53.90	-1	3,143	-0.03%
2020/07/09	6	56.03	3	56.57	55.90	3	3,138	0.10%
2020/07/08	11	57.28	1	57.70	56.80	10	3,152	0.32%
2020/07/07	10	57.37	6	57.43	57.90	4	3,248	0.12%
2020/07/06	0	0.00	5	55.70	56.40	-5	3,367	-0.15%
2020/07/03	7	54.71	1	55.09	54.50	6	3,486	0.17%
2020/06/30	0	0.00	1	53.10	53.80	-1	3,573	-0.03%
2020/06/29	1	54.30	0	0.00	53.90	1	3,572	0.03%
2020/06/23	5	55.30	0	0.00	54.70	5	3,628	0.14%
2020/06/22	0	0.00	1	55.00	55.00	-1	3,655	-0.03%
2020/06/19	0	0.00	3	56.03	55.00	-3	3,710	-0.08%
2020/06/18	0	0.00	3	55.20	55.60	-3	3,736	-0.08%
2020/06/17	0	0.00	1	55.70	55.40	-1	3,750	-0.03%
2020/06/16	1	56.00	1	55.50	56.00	0	3,814	0.00%
2020/06/12	4	54.70	0	0.00	55.40	4	3,913	0.10%
2020/06/11	3	56.83	6	56.93	56.20	-3	3,952	-0.08%
2020/06/10	1	58.30	3	58.77	58.40	-2	3,988	-0.05%
2020/06/09	3	59.00	1	58.80	58.50	2	4,054	0.05%
2020/06/08	4	58.90	16	58.88	59.00	-12	4,095	-0.29%
2020/06/05	17	58.87	3	59.20	58.90	14	4,081	0.34%
2020/06/04	20	58.63	22	58.65	58.10	-2	4,023	-0.05%
2020/06/03	11	56.22	0	0.00	56.20	11	3,911	0.28%
2020/06/01	3	56.17	2	56.10	56.10	1	3,922	0.03%
2020/05/29	0	0.00	3	54.60	54.60	-3	3,927	-0.08%
2020/05/27	1	55.60	4	55.78	55.50	-3	4,009	-0.07%
2020/05/26	2	55.60	3	55.33	54.90	-1	4,076	-0.02%
2020/05/25	3	55.20	0	0.00	55.30	3	4,121	0.07%
2020/05/22	2	54.65	0	0.00	54.30	2	4,210	0.05%
2020/05/20	1	56.30	0	0.00	55.80	1	4,278	0.02%
2020/05/19	2	55.50	0	0.00	55.80	2	4,295	0.05%
2020/05/18	0	0.00	1	54.30	54.20	-1	4,394	-0.02%
2020/05/15	2	55.75	1	56.70	55.60	1	4,578	0.02%
2020/05/14	5	58.30	14	57.49	56.10	-9	4,569	-0.20%
2020/05/13	0	0.00	2	57.75	58.40	-2	4,561	-0.04%
2020/05/12	2	58.30	0	0.00	57.90	2	4,570	0.04%
2020/05/11	5	58.24	1	58.20	58.20	4	4,593	0.09%
2020/05/08	1	57.50	5	58.30	57.50	-4	4,647	-0.09%
2020/05/07	15	58.77	1	58.80	58.70	14	4,641	0.30%
2020/05/06	0	0.00	11	58.96	58.40	-11	4,650	-0.24%
2020/05/05	5	59.88	3	59.93	59.00	2	4,665	0.04%
2020/05/04	2	58.15	1	57.60	58.40	1	4,627	0.02%
2020/04/30	18	60.22	12	60.60	59.80	6	4,720	0.13%
2020/04/29	2	57.90	9	58.19	58.30	-7	4,621	-0.15%
2020/04/28	0	0.00	5	58.16	57.50	-5	4,640	-0.11%
2020/04/27	6	57.98	15	57.31	57.50	-9	4,619	-0.19%
2020/04/24	2	57.20	2	57.35	56.50	0	4,558	0.00%
2020/04/23	9	57.24	2	56.70	56.50	7	4,548	0.15%
2020/04/22	12	56.26	1	55.10	57.20	11	4,547	0.24%
2020/04/21	6	55.12	4	55.78	54.80	2	4,497	0.04%
2020/04/20	4	56.85	8	56.98	56.90	-4	4,586	-0.09%
2020/04/17	4	57.28	9	56.50	55.70	-5	4,595	-0.11%
2020/04/16	24	57.77	13	57.60	57.00	11	4,567	0.24%
2020/04/15	5	55.32	21	54.50	56.90	-16	4,479	-0.36%
2020/04/14	0	0.00	2	51.70	51.80	-2	4,516	-0.04%
2020/04/13	3	50.37	2	51.15	50.20	1	4,737	0.02%
2020/04/10	10	52.45	14	53.05	51.80	-4	4,886	-0.08%
2020/04/09	10	52.98	12	52.49	51.60	-2	5,264	-0.04%
2020/04/08	4	48.73	5	47.95	50.70	-1	5,168	-0.02%
2020/04/07	7	45.99	29	45.78	46.10	-22	5,205	-0.42%
2020/04/06	3	43.32	11	43.42	43.60	-8	5,481	-0.15%
2020/04/01	1	42.50	0	0.00	42.50	1	5,782	0.02%
2020/03/31	0	0.00	3	42.47	42.00	-3	6,199	-0.05%
2020/03/30	3	40.75	3	40.45	42.00	0	6,628	0.00%
2020/03/27	14	41.89	13	43.22	41.80	1	6,880	0.01%
2020/03/26	3	40.92	2	41.40	42.05	1	6,853	0.01%
2020/03/25	11	41.88	2	42.28	42.00	9	6,947	0.13%
2020/03/24	3	39.87	3	40.03	40.35	0	6,946	0.00%
2020/03/23	12	36.87	11	37.74	37.60	1	6,914	0.01%
2020/03/20	2	38.05	5	38.65	38.65	-3	6,902	-0.04%
2020/03/19	6	35.59	10	36.14	35.15	-4	6,846	-0.06%
2020/03/18	22	41.13	24	39.63	39.05	-2	6,788	-0.03%
2020/03/17	16	42.08	29	41.44	41.00	-13	6,745	-0.19%
2020/03/16	9	45.59	1	47.95	43.80	8	6,691	0.12%
2020/03/13	28	46.74	18	47.15	47.20	10	6,648	0.15%
2020/03/12	16	53.01	10	52.30	51.30	6	6,626	0.09%
2020/03/11	29	58.74	13	56.86	56.70	16	6,598	0.24%
2020/03/10	10	55.70	20	57.07	58.90	-10	6,611	-0.15%
2020/03/09	7	58.23	9	57.86	57.40	-2	6,692	-0.03%
2020/03/06	0	0.00	1	60.40	60.20	-1	6,939	-0.01%
2020/03/05	1	61.20	3	60.93	61.20	-2	6,938	-0.03%
2020/03/04	3	59.87	1	59.50	60.20	2	6,922	0.03%
2020/03/03	12	61.25	3	61.17	61.10	9	6,896	0.13%
2020/03/02	13	60.97	12	61.45	61.50	1	6,899	0.01%
2020/02/27	4	62.05	1	61.20	60.60	3	6,896	0.04%
2020/02/26	4	64.85	1	66.10	64.60	3	6,821	0.04%
2020/02/25	7	65.29	23	67.13	66.70	-16	6,763	-0.24%
2020/02/24	12	65.65	10	66.10	66.10	2	6,677	0.03%
2020/02/21	8	66.70	4	67.15	66.70	4	6,655	0.06%
2020/02/20	9	67.18	6	67.88	67.00	3	6,595	0.05%
2020/02/19	16	67.41	4	67.60	67.60	12	6,554	0.18%
2020/02/18	20	67.12	26	67.37	68.00	-6	6,440	-0.09%
2020/02/17	2	65.50	2	64.80	64.80	0	6,253	0.00%
2020/02/14	2	64.60	7	65.30	65.20	-5	6,305	-0.08%
2020/02/13	6	64.75	1	64.40	64.40	5	6,280	0.08%
2020/02/12	4	64.95	0	0.00	65.50	4	6,278	0.06%
2020/02/11	2	65.20	10	65.86	65.20	-8	6,244	-0.13%
2020/02/10	1	63.60	1	62.80	64.00	0	6,183	0.00%
2020/02/07	0	0.00	2	63.70	63.60	-2	6,187	-0.03%
2020/02/06	3	65.33	1	64.50	64.50	2	6,158	0.03%
2020/02/05	3	65.00	8	64.88	64.00	-5	6,112	-0.08%
2020/02/04	18	64.51	2	64.95	65.20	16	6,057	0.26%
2020/02/03	1	56.40	8	57.59	60.50	-7	5,954	-0.12%
2020/01/31	11	62.54	7	61.46	61.30	4	5,894	0.07%
2020/01/30	4	62.88	0	0.00	62.40	4	5,865	0.07%
2020/01/20	9	69.58	3	69.43	69.30	6	5,826	0.10%
2020/01/17	1	70.30	1	71.30	69.70	0	5,830	0.00%
2020/01/16	0	0.00	8	70.93	70.20	-8	5,867	-0.14%
2020/01/15	6	69.60	5	69.80	69.40	1	5,798	0.02%
2020/01/14	4	70.48	9	70.44	70.50	-5	5,765	-0.09%
2020/01/13	2	67.15	16	68.30	68.30	-14	5,727	-0.24%
2020/01/10	6	68.70	9	68.46	68.30	-3	5,671	-0.05%
2020/01/09	8	69.88	1	70.20	68.70	7	5,628	0.12%
2020/01/08	4	67.70	3	68.77	68.90	1	5,564	0.02%
2020/01/07	21	69.33	15	67.79	67.00	6	5,492	0.11%
2020/01/06	43	72.71	47	72.79	72.50	-4	5,285	-0.08%
2020/01/03	82	74.16	115	74.57	72.00	-33	5,151	-0.64%	大賣/
2020/01/02	20	71.10	12	70.88	70.60	8	4,706	0.17%
2019/12/31	37	71.93	11	71.73	71.10	26	4,680	0.56%
2019/12/30	56	72.01	55	71.94	72.10	1	4,579	0.02%
2019/12/27	51	68.58	60.5	68.97	69.70	-9.5	4,286	-0.22%
2019/12/26	48	68.72	53	68.40	66.90	-5	4,099	-0.12%
2019/12/25	42	64.82	54	65.89	67.60	-12	4,031	-0.30%
2019/12/24	23	62.77	5	62.18	62.60	18	3,940	0.46%
2019/12/23	2	60.25	1	60.30	60.50	1	3,961	0.03%
2019/12/20	17	61.28	19	61.39	60.70	-2	3,944	-0.05%
2019/12/19	4	60.48	5	60.72	60.40	-1	3,818	-0.03%
2019/12/18	0	0.00	5	59.80	59.50	-5	3,761	-0.13%
2019/12/17	3	59.60	4	59.33	59.10	-1	3,754	-0.03%
2019/12/16	1	59.50	0	0.00	59.50	1	3,745	0.03%
2019/12/13	0	0.00	1	58.20	58.10	-1	3,737	-0.03%
2019/12/12	10	58.80	6	59.13	58.70	4	3,761	0.11%
2019/12/11	11	59.52	12	59.59	59.40	-1	3,745	-0.03%
2019/12/10	4	59.73	2	59.70	59.30	2	3,738	0.05%
2019/12/09	5	60.88	4	60.95	60.40	1	3,723	0.03%
2019/12/06	2	60.70	2	59.80	60.40	0	3,669	0.00%
2019/12/05	5	60.82	4	60.08	60.00	1	3,643	0.03%
2019/12/04	22	60.80	20	60.31	60.00	2	3,623	0.06%
2019/12/03	36	60.23	49	60.37	60.50	-13	3,554	-0.37%
2019/12/02	0	0.00	2	57.55	57.10	-2	3,278	-0.06%
2019/11/29	2	56.80	0	0.00	56.70	2	3,289	0.06%
2019/11/28	5	57.50	1	58.00	57.20	4	3,378	0.12%
2019/11/27	4	57.95	4	57.95	58.10	0	3,546	0.00%
2019/11/26	4	57.45	2	57.35	57.20	2	3,513	0.06%
2019/11/25	0	0.00	1	55.40	55.60	-1	3,502	-0.03%
2019/11/22	1	54.50	0	0.00	55.00	1	3,514	0.03%
2019/11/21	4	54.50	4	54.08	54.70	0	3,549	0.00%
2019/11/20	2	55.55	6	55.40	55.40	-4	3,538	-0.11%
2019/11/19	1	56.80	5	56.70	56.60	-4	3,542	-0.11%
2019/11/18	2	56.80	1	57.00	56.60	1	3,543	0.03%
2019/11/14	0	0.00	3	56.70	56.60	-3	3,565	-0.08%
2019/11/13	3	58.53	3	57.40	57.20	0	3,560	0.00%
2019/11/12	1	55.90	0	0.00	55.90	1	3,506	0.03%
2019/11/11	1	54.70	13	55.96	54.70	-12	3,513	-0.34%
2019/11/08	0	0.00	7	57.30	57.30	-7	3,494	-0.20%
2019/11/06	1	58.30	4	59.20	58.80	-3	3,506	-0.09%
2019/11/05	0	0.00	4	58.73	58.70	-4	3,522	-0.11%
2019/11/04	1	58.70	3	58.87	58.70	-2	3,549	-0.06%
2019/11/01	12	58.68	5	58.46	58.70	7	3,585	0.20%
2019/10/31	2	60.85	7	60.94	59.90	-5	3,564	-0.14%
2019/10/29	5	60.42	1	61.50	59.80	4	3,573	0.11%
2019/10/28	1	61.00	0	0.00	60.90	1	3,698	0.03%
2019/10/25	7	61.64	6	61.75	61.30	1	3,693	0.03%
2019/10/24	5	61.88	8	62.25	62.00	-3	3,672	-0.08%
2019/10/23	4	60.65	3	60.80	60.80	1	3,605	0.03%
2019/10/22	0	0.00	0	60.70	60.70	0	3,608	0.00%
2019/10/21	14	61.44	22	61.30	61.50	-8	3,595	-0.22%
2019/10/18	5	59.74	0	0.00	59.70	5	3,504	0.14%
2019/10/17	5	59.00	9	59.80	59.90	-4	3,499	-0.11%
2019/10/16	6	59.92	7	59.76	59.40	-1	3,496	-0.03%
2019/10/15	14	61.61	9	61.92	61.20	5	3,445	0.15%
2019/10/14	5.3	61.20	1	61.00	60.90	4.3	3,342	0.13%
2019/10/09	2	59.91	5	60.70	60.80	-3	3,319	-0.09%
2019/10/08	10	60.77	11	60.75	59.80	-1	3,280	-0.03%
2019/10/07	13	60.99	12	61.10	60.50	1	3,234	0.03%
2019/10/04	14	60.75	9	60.22	60.40	5	3,199	0.16%
2019/10/03	24.3	59.95	5	59.88	60.30	19.3	3,164	0.61%
2019/10/02	53	61.26	65	60.80	60.80	-12	3,158	-0.38%
2019/10/01	101	61.67	91.1	62.30	61.70	9.9	3,055	0.32%	大買/
2019/09/27	84.1	58.73	118	59.28	59.70	-33.9	2,837	-1.19%	大賣/
2019/09/26	40	56.73	47	57.02	56.80	-7	2,554	-0.27%
2019/09/25	1	54.10	2	54.20	53.90	-1	2,294	-0.04%
2019/09/24	6	54.92	0	0.00	54.50	6	2,353	0.25%
2019/09/23	0	0.00	1	54.90	54.90	-1	2,358	-0.04%
2019/09/20	1	55.30	1	54.60	54.40	0	2,380	0.00%
2019/09/19	0	0.00	0.1	54.80	54.30	-0.1	2,388	0.00%
2019/09/18	0	0.00	2	54.65	54.60	-2	2,424	-0.08%
2019/09/17	0	0.00	2	55.65	54.80	-2	2,495	-0.08%
2019/09/16	2	54.25	0	0.00	54.30	2	2,507	0.08%
2019/09/12	0	0.00	4.2	54.73	54.40	-4.2	2,709	-0.15%
2019/09/10	0	0.00	1	53.70	53.50	-1	2,749	-0.04%
2019/09/09	7	53.99	1	54.59	53.60	6	2,785	0.21%
2019/09/06	5	55.04	1	54.80	54.40	4	2,813	0.14%
2019/09/05	12.2	55.97	18	56.04	55.40	-5.8	2,799	-0.21%
2019/09/04	0	0.00	3	55.30	55.00	-3	2,758	-0.11%
2019/09/03	6	55.18	3	55.10	54.90	3	2,772	0.11%
2019/09/02	8	56.03	4	55.65	55.70	4	2,768	0.14%
2019/08/30	10	54.81	9	54.82	55.50	1	2,728	0.04%
2019/08/29	6	50.63	21	50.60	50.80	-15	2,588	-0.58%
2019/08/28	3	50.93	6	51.10	51.00	-3	2,681	-0.11%
2019/08/27	1	50.80	0	0.00	49.95	1	2,687	0.04%
2019/08/26	6	51.80	6	50.10	50.40	0	2,699	0.00%
2019/08/23	4	53.75	0	0.00	53.40	4	2,700	0.15%
2019/08/22	6	53.65	3	53.53	53.40	3	2,760	0.11%
2019/08/21	0	0.00	4	54.30	54.40	-4	2,823	-0.14%
2019/08/20	12	54.84	11	54.37	54.10	1	2,937	0.03%
2019/08/19	13	54.76	8	54.70	54.90	5	2,962	0.17%
2019/08/16	5	52.78	4	52.68	53.30	1	3,011	0.03%
2019/08/15	15	52.54	3	52.83	52.30	12	3,164	0.38%
2019/08/14	5	54.14	5	54.94	53.90	0	3,327	0.00%
2019/08/13	7	54.31	13	54.49	54.10	-6	3,330	-0.18%
2019/08/12	1	54.80	4	54.60	55.30	-3	3,338	-0.09%
2019/08/08	6	54.73	4	54.85	54.80	2	3,355	0.06%
2019/08/07	6	55.67	6	55.75	54.10	0	3,384	0.00%
2019/08/06	8	56.19	4	55.58	56.70	4	3,379	0.12%
2019/08/05	5	60.58	2	60.30	58.70	3	3,380	0.09%
2019/08/02	2	61.75	2	62.20	61.50	0	3,378	0.00%
2019/08/01	2	62.80	2	62.85	63.00	0	3,399	0.00%
2019/07/31	2	62.90	0	0.00	62.80	2	3,433	0.06%
2019/07/30	24	63.68	23	63.98	63.30	1	3,413	0.03%
2019/07/29	1	62.40	1	61.50	61.50	0	3,285	0.00%
2019/07/26	4	62.00	4	61.85	62.00	0	3,304	0.00%
2019/07/25	11	62.09	2	62.05	62.00	9	3,310	0.27%
2019/07/24	3	62.10	0	0.00	61.70	3	3,357	0.09%
2019/07/23	6	61.32	0	0.00	61.10	6	3,424	0.18%
2019/07/22	2	61.05	1	60.20	60.20	1	3,426	0.03%
2019/07/19	2	61.00	0	0.00	61.20	2	3,447	0.06%
2019/07/17	1	63.10	1	62.40	62.40	0	3,486	0.00%
2019/07/16	1	63.20	1	63.10	63.10	0	3,515	0.00%
2019/07/15	3	62.47	1	62.70	62.70	2	3,559	0.06%
2019/07/11	2	63.95	2	63.90	63.30	0	3,844	0.00%
2019/07/10	22	63.70	1.1	63.71	63.70	20.9	3,869	0.54%
2019/07/09	13	67.28	1	67.40	67.10	12	3,870	0.31%
2019/07/08	28	68.75	3	69.50	68.30	25	3,891	0.64%
2019/07/05	0	0.00	4	70.63	70.30	-4	4,010	-0.10%
2019/07/04	7.2	70.11	58	70.47	70.10	-50.9	4,133	-1.23%
2019/07/03	27	68.57	23	68.70	68.10	4	4,279	0.09%
2019/07/02	10.2	67.64	0	0.00	67.70	10.2	4,259	0.24%
2019/07/01	3.2	67.70	1	67.70	67.80	2.2	4,317	0.05%
2019/06/28	0	0.00	4	66.43	66.50	-4	4,294	-0.09%
2019/06/26	1.5	66.81	4	66.68	66.60	-2.5	4,468	-0.06%
2019/06/25	22	67.58	1	66.60	66.30	21	4,476	0.47%
2019/06/24	18	67.21	13	67.14	67.60	5	4,471	0.11%
2019/06/21	7	66.30	1	66.00	66.00	6	4,425	0.14%
2019/06/20	17.1	67.05	47	66.79	66.50	-29.9	4,435	-0.67%
2019/06/19	6	64.47	15	64.13	64.50	-9	4,492	-0.20%
2019/06/18	1	63.60	0	0.00	63.60	1	4,496	0.02%
2019/06/17	5	64.18	3	64.47	64.90	2	4,512	0.04%
2019/06/14	22	63.82	7	63.60	63.50	15	4,501	0.33%
2019/06/13	3	62.40	1	63.40	62.40	2	4,489	0.04%
2019/06/12	0	0.00	4	63.20	62.90	-4	4,576	-0.09%
2019/06/11	5	63.04	6	62.63	63.40	-1	4,600	-0.02%
2019/06/10	2	63.00	2	62.95	62.90	0	4,604	0.00%
2019/06/06	6	62.48	1	61.70	61.80	5	4,652	0.11%
2019/06/05	2	64.15	1	65.10	64.10	1	4,644	0.02%
2019/06/04	4	65.65	28	66.38	65.10	-24	4,667	-0.51%
2019/06/03	1	64.20	1	64.30	64.40	0	4,618	0.00%
2019/05/30	2	63.90	2	63.40	63.90	0	4,632	0.00%
2019/05/29	6	62.90	6	63.28	63.50	0	4,663	0.00%
2019/05/28	3	64.20	5	64.28	62.70	-2	4,810	-0.04%
2019/05/27	10	65.83	9	66.18	65.20	1	4,898	0.02%
2019/05/24	18	64.73	3	64.60	64.40	15	4,895	0.31%
2019/05/23	14	64.27	8	64.65	64.10	6	5,218	0.11%
2019/05/22	32	66.09	15	67.21	65.90	17	5,268	0.32%
2019/05/21	33	65.22	11	64.99	66.00	22	5,385	0.41%
2019/05/20	4	61.93	0	0.00	61.40	4	5,363	0.07%
2019/05/17	1	61.80	2	61.65	61.60	-1	5,665	-0.02%
2019/05/16	1	63.10	4	62.35	61.40	-3	5,849	-0.05%
2019/05/15	6	62.20	1	62.80	63.50	5	6,244	0.08%
2019/05/14	4	60.10	3	59.43	60.40	1	6,722	0.01%
2019/05/13	5	61.64	5	62.20	60.10	0	6,998	0.00%
2019/05/09	7	65.57	8	64.96	63.60	-1	6,969	-0.01%
2019/05/08	6	66.57	1	65.80	66.20	5	6,954	0.07%
2019/05/07	1	69.60	3	69.27	68.80	-2	6,982	-0.03%
2019/05/06	5	68.88	1	68.20	68.20	4	7,101	0.06%
2019/05/03	0	0.00	1	71.00	71.00	-1	7,100	-0.01%
2019/05/02	3	69.67	6	69.48	70.00	-3	7,104	-0.04%
2019/04/30	4	68.98	10	68.99	69.70	-6	7,143	-0.08%
2019/04/29	11	68.83	13	69.85	69.00	-2	7,263	-0.03%
2019/04/26	0	0.00	3	72.50	72.20	-3	7,232	-0.04%
2019/04/25	5	72.26	2	72.05	72.90	3	7,294	0.04%
2019/04/24	3	73.50	3	73.80	73.20	0	7,325	0.00%
2019/04/23	5	74.50	5	73.62	73.60	0	7,418	0.00%
2019/04/22	6	76.03	10	76.21	75.70	-4	7,419	-0.05%
2019/04/19	35	76.66	33	76.25	76.00	2	7,626	0.03%
2019/04/18	47	76.90	38	77.00	75.60	9	7,724	0.12%
2019/04/17	21	78.14	32	77.39	76.80	-11	7,822	-0.14%
2019/04/16	10	76.06	7	75.71	75.70	3	7,674	0.04%
2019/04/15	4	75.83	2	75.80	75.60	2	7,676	0.03%
2019/04/12	12	76.83	13	75.50	75.00	-1	7,733	-0.01%
2019/04/11	12	77.93	13	77.87	76.60	-1	7,723	-0.01%
2019/04/10	21	77.51	17	77.93	76.80	4	7,584	0.05%
2019/04/09	26	77.60	35	77.56	76.60	-9	7,474	-0.12%
2019/04/08	6	74.70	3	74.37	73.60	3	7,278	0.04%
2019/04/03	2	73.30	23	74.00	74.40	-21	7,305	-0.29%
2019/04/02	6	72.68	1	72.60	72.60	5	7,269	0.07%
2019/04/01	15	73.32	2	72.95	73.20	13	7,294	0.18%
2019/03/29	7	74.76	7	74.74	74.00	0	7,264	0.00%
2019/03/28	2	73.00	1	73.20	73.10	1	7,276	0.01%
2019/03/26	1	72.30	1	72.30	72.30	0	7,429	0.00%
2019/03/25	6	72.72	4	72.70	72.00	2	7,489	0.03%
2019/03/22	14	74.43	18	74.62	74.70	-4	7,512	-0.05%
2019/03/21	0	0.00	3	72.67	72.80	-3	7,397	-0.04%
2019/03/20	2	71.45	2	72.10	72.30	0	7,516	0.00%
2019/03/19	3	71.63	2	71.60	71.30	1	7,632	0.01%
2019/03/18	4	72.25	4	71.75	71.90	0	7,771	0.00%
2019/03/15	10	72.08	7	72.50	71.60	3	7,938	0.04%
2019/03/14	14	71.75	13	71.27	71.00	1	8,057	0.01%
2019/03/13	3	71.53	2	72.00	71.90	1	8,353	0.01%
2019/03/12	0	0.00	17	71.66	71.70	-17	8,516	-0.20%
2019/03/11	1	69.90	2	70.20	71.50	-1	8,893	-0.01%
2019/03/08	3	69.50	2	69.35	69.60	1	8,968	0.01%
2019/03/07	5	70.38	2	69.90	70.50	3	9,192	0.03%
2019/03/06	10	73.15	6	73.05	72.40	4	9,738	0.04%
2019/03/05	3	72.87	1	72.60	72.20	2	10,232	0.02%
2019/03/04	7	72.41	6	72.57	73.60	1	10,311	0.01%
2019/02/27	11	72.60	8	71.94	71.80	3	10,333	0.03%
2019/02/26	21	77.66	22	76.88	76.30	-1	10,247	-0.01%
2019/02/25	9	77.51	5	77.18	76.50	4	10,412	0.04%
2019/02/22	37	78.75	46	78.88	77.10	-9	10,600	-0.08%
2019/02/21	17	76.99	24	76.52	78.10	-7	10,469	-0.07%
2019/02/20	51	77.72	46	77.98	76.70	5	10,503	0.05%
2019/02/19	15	76.81	9	76.38	76.10	6	10,694	0.06%
2019/02/18	87	76.89	90	77.22	76.60	-3	10,690	-0.03%
2019/02/15	8	74.25	12	74.65	73.60	-4	10,588	-0.04%
2019/02/14	33	77.23	22	76.42	76.40	11	10,592	0.10%
2019/02/13	44	74.15	59	74.50	75.90	-15	10,412	-0.14%
2019/02/12	31	65.94	28	67.07	69.00	3	10,240	0.03%
2019/02/11	2	62.50	1	62.40	62.80	1	10,454	0.01%
2019/01/30	1	62.50	2	62.45	61.90	-1	10,752	-0.01%
2019/01/29	10	61.85	2	61.95	62.10	8	11,015	0.07%
2019/01/28	13	64.00	12	63.78	62.80	1	11,318	0.01%
2019/01/25	19	63.61	26	64.02	63.30	-7	11,926	-0.06%
2019/01/24	4	62.20	7	62.10	62.00	-3	12,113	-0.02%
2019/01/23	10	62.28	10	62.10	62.50	0	12,250	0.00%
2019/01/22	3	63.67	3	62.87	62.60	0	12,402	0.00%
2019/01/21	24	64.20	13	63.57	63.70	11	12,520	0.09%
2019/01/18	9	61.94	11	61.94	62.20	-2	12,571	-0.02%
2019/01/17	9	62.03	10	62.35	61.20	-1	12,676	-0.01%
2019/01/16	5	62.06	5	61.98	61.80	0	12,751	0.00%
2019/01/15	27	62.26	19	61.93	61.90	8	12,833	0.06%
2019/01/14	6	61.15	6	60.72	60.80	0	12,870	0.00%
2019/01/11	20	62.97	20	61.88	61.00	0	13,041	0.00%
2019/01/10	12	60.84	8	60.61	60.60	4	12,973	0.03%
2019/01/09	38	60.54	25	62.05	61.90	13	13,042	0.10%
2019/01/08	1	56.80	1	56.60	57.30	0	13,120	0.00%
2019/01/07	1	56.50	9	56.57	56.60	-8	13,515	-0.06%
2019/01/04	9	55.08	29	55.13	54.90	-20	13,604	-0.15%
2019/01/03	2	58.30	2	59.00	57.10	0	13,685	0.00%
2019/01/02	3	59.70	2	59.65	59.00	1	13,958	0.01%
2018/12/28	2	60.20	2	60.35	59.90	0	14,233	0.00%
2018/12/27	5	61.34	5	60.90	60.50	0	14,413	0.00%
2018/12/26	6	60.45	8	61.28	59.00	-2	14,462	-0.01%
2018/12/25	4	60.05	12	60.19	60.10	-8	14,485	-0.06%
2018/12/24	5	61.70	7	61.83	62.10	-2	14,527	-0.01%
2018/12/22	23	62.00	22	61.80	61.30	1	14,512	0.01%
2018/12/21	4	59.85	7	61.20	63.00	-3	14,582	-0.02%
2018/12/20	18	60.44	21	61.56	60.00	-3	14,517	-0.02%
2018/12/19	14	64.62	12	64.23	63.60	2	14,507	0.01%
2018/12/18	2	64.25	3	64.63	63.90	-1	14,503	-0.01%
2018/12/17	14	66.24	15	65.93	65.60	-1	14,519	-0.01%
2018/12/14	22	65.50	38	65.40	65.50	-16	14,576	-0.11%
2018/12/13	26	66.57	9	67.63	67.10	17	14,561	0.12%
2018/12/12	17	68.89	19	68.86	68.80	-2	14,521	-0.01%
2018/12/11	12	67.28	12	67.95	66.70	0	14,434	0.00%
2018/12/10	21	66.44	16	65.86	67.20	5	14,491	0.03%
2018/12/07	105	69.26	80	68.84	69.70	25	14,415	0.17%	大買/
2018/12/06	40	68.68	25	70.14	67.30	15	14,448	0.10%
2018/12/05	39	73.30	23	73.23	73.00	16	14,263	0.11%
2018/12/04	91	77.26	118	76.70	75.50	-27	14,275	-0.19%	大賣/
2018/12/03	27	75.37	36	75.78	76.40	-9	14,102	-0.06%
2018/11/30	43	69.37	66	69.65	69.50	-23	14,155	-0.16%
2018/11/29	122	68.61	80	68.20	68.10	42	14,093	0.30%	大買/
2018/11/28	91	62.98	119	63.41	65.30	-28	13,716	-0.20%	大賣/
2018/11/27	9	59.18	6	59.22	59.40	3	13,348	0.02%
2018/11/26	4	58.70	0	0.00	58.60	4	13,347	0.03%
2018/11/23	35	57.54	41	57.87	57.80	-6	13,458	-0.04%
2018/11/22	72	60.13	45	60.28	57.00	27	13,528	0.20%
2018/11/21	28	58.71	39	58.73	59.40	-11	13,579	-0.08%
2018/11/20	28	57.78	19	57.86	57.30	9	13,537	0.07%
2018/11/19	28	57.39	16	57.40	57.10	12	13,560	0.09%
2018/11/16	64	57.22	87	57.18	56.40	-23	13,824	-0.17%
2018/11/15	31	54.53	22	54.89	55.00	9	13,509	0.07%
2018/11/14	22	55.10	13	55.24	54.00	9	13,510	0.07%
2018/11/13	51	53.57	53	53.74	55.10	-2	13,492	-0.01%
2018/11/12	10	55.68	7	55.79	55.60	3	13,591	0.02%
2018/11/09	21	57.57	43	57.50	57.70	-22	13,746	-0.16%
2018/11/08	109	59.51	73	58.82	56.20	36	13,654	0.26%	大買/
2018/11/07	15	55.62	24	56.85	58.80	-9	13,455	-0.07%
2018/11/06	20	56.49	21	55.66	53.50	-1	13,424	-0.01%
2018/11/05	29	57.50	33	57.49	58.00	-4	13,464	-0.03%
2018/11/02	58	57.82	46	58.47	56.40	12	13,495	0.09%
2018/11/01	25	52.37	30	53.92	54.60	-5	13,223	-0.04%
2018/10/31	15	47.59	23	48.41	49.65	-8	13,172	-0.06%
2018/10/30	14	46.56	32	46.01	45.15	-18	13,202	-0.14%
2018/10/29	47	48.76	35	49.07	48.30	12	13,405	0.09%
2018/10/26	29	49.15	9	49.21	49.05	20	13,523	0.15%
2018/10/25	21	48.98	10	48.86	47.80	11	13,503	0.08%
2018/10/24	25	54.00	38	53.71	53.00	-13	13,826	-0.09%
2018/10/23	9	56.27	11	56.09	54.70	-2	13,862	-0.01%
2018/10/22	46	57.83	48	57.05	58.40	-2	13,929	-0.01%
2018/10/19	27	55.36	30	55.33	57.90	-3	14,209	-0.02%
2018/10/18	31	57.71	23	57.96	58.00	8	14,162	0.06%
2018/10/17	26	58.81	23	57.64	56.90	3	14,390	0.02%
2018/10/16	51	58.32	45	57.64	57.80	6	14,596	0.04%
2018/10/15	117	57.54	106	56.81	57.80	11	14,590	0.08%	大買/大賣/
2018/10/12	1	53.70	27	53.23	54.90	-26	14,413	-0.18%
2018/10/11	12	50.43	30	50.42	49.95	-18	14,518	-0.12%
2018/10/09	31	54.82	32	55.06	55.50	-1	14,567	-0.01%
2018/10/08	40	58.64	11	57.21	56.10	29	14,440	0.20%
2018/10/05	22	65.28	13	67.20	61.90	9	14,459	0.06%
2018/10/04	16	69.50	21	69.69	68.70	-5	14,508	-0.03%
2018/10/03	16	74.07	10	71.30	70.00	6	14,560	0.04%
2018/10/02	14	77.45	30	77.20	75.80	-16	14,654	-0.11%
2018/10/01	22	76.22	10	76.55	76.30	12	14,752	0.08%
2018/09/28	20	77.79	25	77.74	76.50	-5	15,013	-0.03%
2018/09/27	52	79.26	26	79.57	77.70	26	15,134	0.17%
2018/09/26	45	80.60	39	80.44	80.30	6	15,307	0.04%
2018/09/25	16	79.13	14	80.43	79.60	2	15,622	0.01%
2018/09/21	11	79.33	15	79.04	79.90	-4	15,790	-0.03%
2018/09/20	26	77.60	29	78.49	77.40	-3	15,855	-0.02%
2018/09/19	7	81.01	13	79.29	78.00	-6	15,957	-0.04%
2018/09/18	22	80.94	14	80.76	80.30	8	15,856	0.05%
2018/09/17	8	84.29	8	83.89	83.60	0	15,751	0.00%
2018/09/14	77	82.88	78	82.16	84.40	-1	15,694	-0.01%
2018/09/13	39	82.78	38	83.16	80.50	1	15,481	0.01%
2018/09/12	67	82.57	48	82.06	81.80	19	15,370	0.12%
2018/09/11	56	88.74	54	88.12	86.60	2	15,159	0.01%
2018/09/10	163	88.86	60	88.60	88.40	103	15,010	0.69%	大買/鉅額交易
2018/09/07	80	88.79	71	89.36	88.60	9	14,819	0.06%
2018/09/06	35	91.89	41	93.54	91.00	-6	14,583	-0.04%
2018/09/05	58	93.92	55	94.88	93.50	3	14,461	0.02%
2018/09/04	50	92.06	129	91.94	93.50	-79	14,730	-0.54%	大賣/
2018/09/03	57	90.31	78	92.26	90.80	-21	14,981	-0.14%
2018/08/31	27	98.05	51	97.45	97.50	-24	15,276	-0.16%
2018/08/30	68	97.96	94	98.13	98.80	-26	15,272	-0.17%
2018/08/29	94	97.50	44	97.41	97.20	50	15,241	0.33%
2018/08/28	52	97.21	65	96.91	96.00	-13	15,145	-0.09%
2018/08/27	70	93.00	89	92.11	95.80	-19	14,889	-0.13%
2018/08/24	26	87.48	23	87.11	87.10	3	14,728	0.02%
2018/08/23	110	85.55	116	85.50	85.00	-6	14,686	-0.04%	大買/大賣/
2018/08/22	78	92.52	74	93.24	91.80	4	14,458	0.03%
2018/08/21	29	94.94	31	94.61	94.50	-2	14,496	-0.01%
2018/08/20	44	94.94	40	94.42	96.00	4	14,706	0.03%
2018/08/17	70	98.30	76	97.99	93.20	-6	14,600	-0.04%
2018/08/16	47	99.16	48	97.14	96.50	-1	14,343	-0.01%
2018/08/15	73	94.96	75	94.61	93.70	-2	14,006	-0.01%
2018/08/14	80	94.35	84	94.67	99.10	-4	13,826	-0.03%
2018/08/13	74	95.07	74	95.59	91.40	0	13,564	0.00%
2018/08/10	104	108.31	99	106.96	101.50	5	13,345	0.04%	大買/
2018/08/09	94	110.88	105	111.87	111.00	-11	13,078	-0.08%	大賣/
2018/08/08	114	116.66	108	117.28	111.00	6	12,792	0.05%	大買/大賣/
2018/08/07	79	109.77	75	109.15	116.50	4	12,515	0.03%
2018/08/06	105	107.64	109	108.61	106.00	-4	12,378	-0.03%	大買/大賣/
2018/08/03	132	107.71	133	105.79	108.50	-1	12,942	-0.01%	大買/大賣/
2018/08/02	79	105.64	86	105.65	104.50	-7	13,054	-0.05%
2018/08/01	39	113.47	41	113.89	112.00	-2	13,076	-0.02%
2018/07/31	180	111.18	172	112.16	113.50	8	13,251	0.06%	大買/大賣/
2018/07/30	44	114.90	46	117.39	112.50	-2	13,021	-0.02%
2018/07/27	27	126.11	30	125.83	125.00	-3	13,037	-0.02%
2018/07/26	30	121.13	31	121.82	125.00	-1	12,983	-0.01%
2018/07/25	46	114.60	46	114.02	116.00	0	12,712	0.00%
2018/07/24	54	113.44	38.3	114.17	114.50	15.7	12,613	0.12%
2018/07/23	166	109.30	176	106.34	112.00	-10	12,326	-0.08%	大買/大賣/
2018/07/20	87	106.03	92	106.67	102.00	-5	11,957	-0.04%
2018/07/19	75	113.91	79	113.74	113.00	-4	11,726	-0.03%
2018/07/18	28	122.25	23	119.11	114.50	5	11,576	0.04%
2018/07/17	30	125.35	36	125.39	126.00	-6	11,432	-0.05%
2018/07/16	34	134.10	23	134.13	129.00	11	11,294	0.10%
2018/07/13	37	141.50	34	142.57	137.00	3	11,314	0.03%
2018/07/12	23	132.98	31	134.29	141.50	-8	11,102	-0.07%
2018/07/11	35	132.10	20	131.03	129.00	15	11,253	0.13%
2018/07/10	19	131.92	28	132.82	137.00	-9	11,309	-0.08%
2018/07/09	25	129.90	39	129.95	127.00	-14	11,156	-0.13%
2018/07/06	61	128.55	51	127.20	124.00	10	11,024	0.09%
2018/07/05	61	134.65	63	134.56	127.00	-2	10,757	-0.02%
2018/07/04	57	133.06	52	133.87	135.50	5	10,634	0.05%
2018/07/03	78	134.60	63	135.83	135.00	15	10,392	0.14%
2018/07/02	15	126.90	33	126.17	130.00	-18	9,974	-0.18%
2018/06/29	33	118.09	27	118.67	118.50	6	9,761	0.06%
2018/06/28	66	116.89	60	118.26	113.50	6	9,638	0.06%
2018/06/27	1	113.00	0	0.00	113.50	1	9,556	0.01%
2018/06/25	1	103.00	0	0.00	103.50	1	9,658	0.01%
2018/06/21	1	98.00	0	0.00	98.40	1	9,867	0.01%
2018/06/20	1	97.70	1	97.70	98.00	0	10,072	0.00%
2018/06/14	0	0.00	9	105.28	111.50	-9	10,494	-0.09%
2018/06/13	17	108.38	4	106.00	106.00	13	10,469	0.12%
2018/06/12	82	122.61	74	122.33	117.50	8	10,462	0.08%
2018/06/11	73	115.99	88	116.86	121.50	-15	10,078	-0.15%
2018/06/08	76	104.70	75	106.94	110.50	1	9,620	0.01%
2018/06/07	6	98.08	7	100.50	100.50	-1	9,151	-0.01%
2018/06/06	6	88.28	19	91.05	91.40	-13	9,048	-0.14%
2018/06/05	9	83.06	10	82.61	83.10	-1	8,885	-0.01%
2018/06/04	10	83.59	10	83.35	83.80	0	8,791	0.00%
2018/06/01	16	82.77	31	82.09	81.60	-15	8,678	-0.17%
2018/05/31	18	83.55	11	83.56	80.50	7	8,610	0.08%
2018/05/30	28	83.90	12	84.13	82.90	16	8,463	0.19%
2018/05/29	11	88.57	7	89.15	87.50	4	8,294	0.05%
2018/05/28	53	88.21	43	86.99	88.30	10	8,104	0.12%
2018/05/25	3	82.40	15	82.07	83.20	-12	7,759	-0.15%
2018/05/24	3	78.73	1	76.70	77.80	2	7,697	0.03%
2018/05/23	4	75.20	3	76.03	76.00	1	7,684	0.01%
2018/05/22	14	82.70	20	81.39	81.00	-6	7,632	-0.08%
2018/05/21	7	77.64	2	75.75	79.20	5	7,568	0.07%
2018/05/18	8	71.01	2	74.30	72.00	6	7,525	0.08%
2018/05/17	9	72.22	6	72.25	71.60	3	7,472	0.04%
2018/05/16	10	80.17	5	80.44	79.50	5	7,454	0.07%
2018/05/15	7	83.11	21	83.24	83.00	-14	7,414	-0.19%
2018/05/14	22	82.57	6	82.12	82.50	16	7,340	0.22%
2018/05/11	77	84.91	64	81.60	78.10	13	7,240	0.18%
2018/05/10	109	79.31	104	80.20	81.90	5	6,556	0.08%	大買/大賣/
2018/05/09	29	71.91	28	71.91	74.50	1	6,089	0.02%
2018/05/08	60	67.24	71	66.74	67.80	-11	5,792	-0.19%
2018/05/07	12	63.07	23	62.44	64.90	-11	5,424	-0.20%
2018/05/04	36	60.16	39	60.26	59.00	-3	5,194	-0.06%
2018/05/03	9	56.97	7	57.66	58.30	2	5,012	0.04%
2018/05/02	8	57.01	10	56.95	58.10	-2	4,902	-0.04%
2018/04/30	9	53.30	8	53.06	53.10	1	4,896	0.02%
2018/04/27	9	53.46	9	53.61	55.60	0	4,914	0.00%
2018/04/26	1	53.20	1	53.40	51.00	0	4,957	0.00%
2018/04/25	2	52.65	3	52.37	52.40	-1	4,934	-0.02%
2018/04/24	13	54.33	11	54.00	53.80	2	4,885	0.04%
2018/04/23	17	58.72	20	58.66	58.00	-3	4,803	-0.06%
2018/04/20	15	57.67	13	57.69	57.10	2	4,745	0.04%
2018/04/19	71	60.36	57	59.18	58.60	14	4,687	0.30%
2018/04/18	34	57.28	30	57.46	57.80	4	4,472	0.09%
2018/04/17	72	58.67	63	58.09	56.70	9	4,396	0.20%
2018/04/16	37	56.24	34	57.25	58.00	3	4,006	0.07%
2018/04/13	2	53.55	2	54.25	52.80	0	3,838	0.00%
2018/04/12	7	54.47	6	55.40	52.80	1	3,967	0.03%
2018/04/11	4	53.68	1	55.40	52.50	3	4,005	0.07%
2018/04/10	13	54.73	19	54.15	53.40	-6	4,108	-0.15%
2018/04/03	0	0.00	5	50.50	52.00	-5	4,158	-0.12%
2018/03/31	5	51.04	0	0.00	51.00	5	4,171	0.12%
2018/03/30	17	54.14	6	53.17	51.60	11	4,201	0.26%
2018/03/29	3	53.67	0	0.00	52.80	3	4,121	0.07%
2018/03/28	11	53.46	4	53.13	52.80	7	4,244	0.16%
2018/03/27	4	52.05	10	52.62	54.70	-6	4,394	-0.14%
2018/03/26	2	50.70	1	50.70	50.00	1	4,284	0.02%
2018/03/23	45	50.91	41	52.59	50.40	4	4,280	0.09%
2018/03/22	5	52.04	14	50.51	51.00	-9	4,205	-0.21%
2018/03/21	19	46.11	34	47.31	48.10	-15	4,166	-0.36%
2018/03/20	5	46.34	30	46.49	45.05	-25	4,033	-0.62%
2018/03/16	1	44.35	2	44.48	44.30	-1	3,940	-0.03%
2018/03/15	3	44.58	8	45.39	45.50	-5	3,915	-0.13%
2018/03/14	0	0.00	9	42.75	42.75	-9	3,848	-0.23%
2018/03/13	1	42.70	0	0.00	42.60	1	3,873	0.03%
2018/03/12	1	42.85	0	0.00	42.70	1	3,876	0.03%
2018/03/07	3	42.67	1	42.70	42.70	2	3,925	0.05%
2018/03/06	4	42.95	0	0.00	42.75	4	3,992	0.10%
2018/03/05	22	44.70	16	44.10	43.65	6	4,016	0.15%
2018/03/02	0	0.00	1	43.70	43.65	-1	4,049	-0.02%
2018/02/27	1	43.00	3	42.70	42.90	-2	4,388	-0.05%
2018/02/26	3	43.50	7	43.66	43.50	-4	4,529	-0.09%
2018/02/23	18	45.06	12	44.97	43.15	6	4,519	0.13%
2018/02/22	2	43.78	0	0.00	43.85	2	4,563	0.04%
2018/02/21	10	43.40	0	0.00	44.00	10	4,575	0.22%
2018/02/12	1	42.10	3	41.75	42.00	-2	4,573	-0.04%
2018/02/09	0	0.00	2	40.25	40.50	-2	4,606	-0.04%
2018/02/08	1	39.00	8	42.08	41.60	-7	4,675	-0.15%
2018/02/07	3	42.92	3	42.40	42.00	0	4,637	0.00%
2018/02/06	4	41.88	10	42.50	40.30	-6	4,610	-0.13%
2018/02/05	4	43.31	2	44.38	44.70	2	4,547	0.04%
2018/02/02	0	0.00	3	45.12	45.10	-3	4,535	-0.07%
2018/02/01	5	45.15	1.5	44.33	44.30	3.5	4,498	0.08%
2018/01/31	0	0.00	0.9	43.85	44.00	-0.9	4,489	-0.02%
2018/01/30	1	44.00	0	0.00	43.90	1	4,491	0.02%
2018/01/29	2	43.40	5	44.10	44.95	-3	4,479	-0.07%
2018/01/26	10	44.02	7	44.21	43.30	3	4,482	0.07%
2018/01/25	10	45.21	2	44.78	44.30	8	4,479	0.18%
2018/01/24	39	45.45	21	45.62	45.75	18	4,462	0.40%
2018/01/23	76	45.37	85	45.08	44.95	-9	4,327	-0.21%
2018/01/22	51	44.40	26	45.42	45.95	25	4,281	0.58%
2018/01/18	3	41.87	4	41.90	41.60	-1	4,152	-0.02%
2018/01/17	2	41.70	0	0.00	41.45	2	4,178	0.05%
2018/01/15	2	42.65	3	41.93	41.35	-1	4,170	-0.02%
2018/01/12	1	42.60	5	42.90	42.40	-4	4,154	-0.10%
2018/01/11	6	42.88	1	42.50	42.50	5	4,154	0.12%
2018/01/09	2	43.23	6	43.35	43.80	-4	4,210	-0.09%
2018/01/08	10	44.80	13	44.73	44.70	-3	4,152	-0.07%
2018/01/05	0	0.00	10	41.72	43.40	-10	4,013	-0.25%
2018/01/04	27	41.57	19	41.51	41.55	8	3,936	0.20%
2018/01/03	18	40.61	15	40.54	40.85	3	3,841	0.08%
2018/01/02	1	38.15	10	38.40	38.65	-9	3,734	-0.24%