台半 (5425)-國泰-忠孝券商分點個股進出

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

台半

(5425)

可現股當沖

股價
71.1
漲跌
▼3.8
漲幅
-5.07%
成交量
3,422張
產業
上櫃半導體類股▼5.06%
1077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

台半 (5425)籌碼相關－國泰-忠孝券商分點個股進出

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-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6	72.88	0	0.00	71.10	6	2,935	0.20%
2024/04/18	2	75.35	0	0.00	74.90	2	2,947	0.07%
2024/04/17	3	74.73	5	74.84	74.60	-2	2,992	-0.07%
2024/04/16	2.3	75.15	0	0.00	74.00	2.3	3,018	0.08%
2024/04/15	2.5	78.80	1	80.00	77.50	1.5	3,006	0.05%
2024/04/12	12	79.48	14	80.41	80.80	-2	2,970	-0.07%
2024/04/11	5	78.04	2	77.60	78.20	3	2,887	0.10%
2024/04/10	1	78.20	10	78.68	78.20	-9	2,922	-0.31%
2024/04/09	6	77.23	2	77.70	77.00	4	3,007	0.13%
2024/04/08	4	77.15	10	77.10	77.20	-6	3,114	-0.19%
2024/04/03	2	75.70	0	0.00	76.00	2	3,109	0.06%
2024/04/02	2	74.80	0	0.00	74.90	2	3,161	0.06%
2024/04/01	0	0.00	0.1	75.50	75.50	-0.1	3,250	0.00%
2024/03/29	2	74.10	0.1	74.50	74.10	1.9	3,357	0.06%
2024/03/28	2	75.40	1	76.30	75.20	1	3,694	0.03%
2024/03/27	0	0.00	0	75.30	75.20	0	3,814	0.00%
2024/03/26	3	75.60	0	0.00	75.50	3	3,961	0.08%
2024/03/25	2	76.90	5	77.30	76.30	-3	4,233	-0.07%
2024/03/22	2	77.10	19	77.30	77.10	-17	4,359	-0.39%
2024/03/21	0	77.15	8	77.50	77.00	-8	4,585	-0.17%
2024/03/20	1	76.50	0	0.00	76.10	1	5,479	0.02%
2024/03/19	1	77.30	3	76.87	77.30	-2	5,743	-0.03%
2024/03/18	2.1	75.76	0	0.00	75.90	2.1	5,723	0.04%
2024/03/15	3.1	75.58	0	0.00	75.30	3.1	5,705	0.05%
2024/03/14	1	77.10	0	0.00	76.40	1	5,732	0.02%
2024/03/13	0	0.00	1	77.20	76.00	-1	5,723	-0.02%
2024/03/12	2	77.60	0	0.00	77.50	2	5,706	0.04%
2024/03/11	2	76.25	0	77.00	76.80	2	5,692	0.03%
2024/03/08	2	75.84	0	0.00	75.40	2	5,692	0.04%
2024/03/07	14	76.79	2	76.70	75.50	12	5,612	0.21%
2024/03/06	0.1	79.23	1	79.70	78.50	-0.9	5,601	-0.02%
2024/03/05	2.1	78.91	1	78.80	78.80	1	5,789	0.02%
2024/03/04	6	78.82	1	79.00	78.80	5	5,776	0.09%
2024/03/01	3	79.53	3	80.00	79.40	0	5,737	0.00%
2024/02/27	7	79.53	0	0.00	79.70	7	5,775	0.12%
2024/02/26	0	81.72	0	0.00	81.60	0	5,735	0.00%
2024/02/23	2	81.62	10	82.20	81.80	-8	5,735	-0.14%
2024/02/22	0	83.73	5	83.92	83.00	-5	5,713	-0.09%
2024/02/21	3	82.73	11	82.63	82.70	-8	5,702	-0.14%
2024/02/20	0.1	83.19	1	82.90	82.90	-0.9	5,711	-0.02%
2024/02/19	4	83.85	0	0.00	83.60	4	5,699	0.07%
2024/02/16	2	83.30	6	83.05	82.80	-4	5,689	-0.07%
2024/02/15	0.3	82.00	2	81.10	81.70	-1.7	5,647	-0.03%
2024/02/05	0.5	81.50	4	81.03	81.10	-3.5	5,631	-0.06%
2024/02/02	0.5	82.29	5.1	82.19	81.50	-4.6	5,619	-0.08%
2024/02/01	0	0.00	1.1	80.83	81.10	-1.1	5,611	-0.02%
2024/01/31	0	81.90	2.2	81.85	80.50	-2.2	5,604	-0.04%
2024/01/30	1	80.80	0	0.00	80.70	1	5,561	0.02%
2024/01/29	0	81.30	0.1	82.00	81.60	-0.1	5,557	0.00%
2024/01/26	9	80.63	1	81.20	80.70	8	5,553	0.14%
2024/01/25	9.2	81.82	0	0.00	81.30	9.2	5,554	0.17%
2024/01/24	4	82.50	0.1	82.80	82.60	3.9	5,542	0.07%
2024/01/23	0	81.91	18.3	82.60	82.30	-18.3	5,574	-0.33%
2024/01/22	0	0.00	2.2	81.11	80.90	-2.2	5,491	-0.04%
2024/01/19	4	79.73	2	80.50	80.30	2	5,484	0.04%
2024/01/18	12.1	79.85	2	80.90	79.70	10.1	5,463	0.18%
2024/01/17	23.1	84.11	18	80.82	80.60	5.1	5,434	0.09%
2024/01/16	0.2	83.30	0	0.00	82.90	0.2	5,235	0.00%
2024/01/15	3.4	81.70	3	82.30	82.10	0.4	5,178	0.01%
2024/01/12	12.5	80.49	0	81.00	80.30	12.4	5,163	0.24%
2024/01/11	2.1	80.51	5.1	81.91	82.20	-3	5,125	-0.06%
2024/01/10	4.1	81.39	0	0.00	81.20	4.1	5,123	0.08%
2024/01/09	12	82.66	3	82.63	82.60	9	5,093	0.18%
2024/01/08	3	83.27	0	0.00	82.70	3	5,094	0.06%
2024/01/05	7.3	83.61	1	84.80	83.10	6.3	5,086	0.12%
2024/01/04	4	85.33	8	84.70	85.20	-4	5,016	-0.08%
2024/01/03	9.1	84.78	1.2	85.48	84.90	7.9	4,961	0.16%
2024/01/02	26.6	89.22	0.4	88.10	87.20	26.2	4,828	0.54%
2023/12/28	6	91.78	4	91.80	91.10	2	4,675	0.04%
2023/12/27	10	93.62	1	93.60	92.80	9	4,640	0.19%
2023/12/26	5.2	94.96	2	94.55	94.60	3.2	4,553	0.07%
2023/12/25	41.2	96.52	43	96.09	94.90	-1.9	4,436	-0.04%
2023/12/22	2	93.40	5	94.28	94.60	-3	4,094	-0.07%
2023/12/21	4	93.85	3.1	94.12	92.20	0.9	3,995	0.02%
2023/12/20	10.1	94.28	15	94.63	94.60	-4.9	3,900	-0.13%
2023/12/19	12	90.58	5	90.90	92.60	7	3,620	0.19%
2023/12/18	17.2	93.01	9	91.31	91.20	8.2	3,524	0.23%
2023/12/15	31.5	96.47	35	96.82	93.20	-3.5	3,309	-0.11%
2023/12/14	4.3	92.14	32	90.43	92.00	-27.8	2,412	-1.15%
2023/12/13	0	86.65	0	0.00	86.20	0	2,115	0.00%
2023/12/12	0	0.00	0	87.20	86.30	0	2,146	0.00%
2023/12/11	0	0.00	1	86.40	87.20	-1	2,148	-0.05%
2023/12/08	0	84.80	0	0.00	84.80	0	2,195	0.00%
2023/12/07	1	84.90	2	84.20	84.10	-1	2,260	-0.04%
2023/12/06	3	85.40	3	85.00	84.80	0	2,298	0.00%
2023/12/05	10	85.47	11	85.31	85.10	-1	2,308	-0.04%
2023/12/04	0	86.83	3	86.70	86.60	-3	2,333	-0.13%
2023/12/01	5	87.64	0	87.30	87.50	5	2,320	0.21%
2023/11/30	8	87.24	29.2	88.46	88.80	-21.2	2,341	-0.90%
2023/11/29	0	0.00	1	84.60	85.50	-1	2,140	-0.05%
2023/11/28	0	83.90	0	0.00	84.20	0	2,145	0.00%
2023/11/27	0	83.70	0	0.00	82.70	0	2,178	0.00%
2023/11/24	2	85.05	2	85.75	84.60	0	2,286	0.00%
2023/11/22	5	82.80	0	0.00	83.80	5	2,200	0.23%
2023/11/21	0	83.70	0	0.00	82.80	0	2,207	0.00%
2023/11/20	0	82.90	0	0.00	83.40	0	2,225	0.00%
2023/11/17	0	82.20	0.2	82.00	82.30	-0.1	2,218	-0.01%
2023/11/16	0	0.00	1	81.50	81.10	-1	2,215	-0.05%
2023/11/15	0	80.80	1	81.50	81.80	-1	2,218	-0.04%
2023/11/10	0	79.00	0	0.00	78.80	0	2,371	0.00%
2023/11/09	1	79.20	0	0.00	78.90	1	2,473	0.04%
2023/11/08	0	0.00	0	80.70	80.30	0	2,582	0.00%
2023/11/07	0	81.10	0	0.00	80.50	0	2,644	0.00%
2023/11/06	0	81.00	1	81.00	81.00	-1	2,706	-0.04%
2023/11/03	1	80.20	1	80.10	80.20	0	2,887	0.00%
2023/11/02	0	80.00	0	0.00	80.20	0	2,942	0.00%
2023/11/01	2	78.15	1	77.60	77.90	1	2,958	0.03%
2023/10/31	2	81.45	3	78.57	77.80	-1	3,001	-0.03%
2023/10/30	0	81.90	0	0.00	81.60	0	3,073	0.00%
2023/10/25	2	84.40	0	0.00	84.20	2	3,322	0.06%
2023/10/23	2	81.60	2	81.90	81.60	0	3,420	0.00%
2023/10/20	2	81.85	0	0.00	81.70	2	3,509	0.06%
2023/10/19	1	84.70	0	0.00	83.70	1	3,601	0.03%
2023/10/18	0	85.40	0	85.50	85.60	0	3,746	0.00%
2023/10/17	0	84.30	0	0.00	83.40	0	3,900	0.00%
2023/10/16	0	0.00	0	84.50	83.30	0	4,001	0.00%
2023/10/13	1	83.50	1	84.50	84.90	0	4,148	0.00%
2023/10/12	1	84.00	0	0.00	84.00	1	4,315	0.02%
2023/10/11	0	83.53	1	83.80	83.20	-1	4,405	-0.02%
2023/10/06	1	83.10	5	83.42	83.30	-4	4,553	-0.09%
2023/10/05	1	84.10	2	83.40	83.10	-1	4,808	-0.02%
2023/10/04	3	81.73	3	82.00	83.80	0	5,144	0.00%
2023/10/03	6	83.52	4	83.12	82.90	2	5,183	0.04%
2023/09/28	5	84.84	3.1	84.70	85.50	1.9	5,254	0.04%
2023/09/27	2	85.30	2	84.60	84.50	0	5,384	0.00%
2023/09/26	3	86.30	1	86.90	85.00	2	5,497	0.04%
2023/09/25	2	85.70	0	0.00	86.60	2	5,562	0.04%
2023/09/22	2	82.10	2	83.00	83.10	0	5,548	0.00%
2023/09/21	6	82.42	3	82.27	82.40	3	5,594	0.05%
2023/09/19	0	0.00	1	86.30	85.60	-1	5,754	-0.02%
2023/09/18	0	87.10	3	87.23	86.70	-3	5,810	-0.05%
2023/09/15	3	86.03	8	86.14	86.40	-5	6,051	-0.08%
2023/09/14	1	87.10	3	87.27	86.90	-2	6,173	-0.03%
2023/09/13	2	86.70	0.3	87.45	87.50	1.7	6,227	0.03%
2023/09/12	1	86.00	0.1	86.10	86.50	0.9	6,296	0.01%
2023/09/11	1.2	85.19	3	85.37	84.20	-1.8	6,334	-0.03%
2023/09/08	1	84.80	2.4	85.00	84.70	-1.4	6,557	-0.02%
2023/09/07	0.2	85.12	0	0.00	85.20	0.2	6,812	0.00%
2023/09/06	0	0.00	2.1	84.81	84.70	-2.1	7,243	-0.03%
2023/09/05	11	86.08	6.1	86.59	85.60	4.9	7,622	0.06%
2023/09/04	1.1	82.87	0	0.00	83.20	1.1	7,568	0.01%
2023/08/31	3	83.83	0.1	84.60	83.70	2.9	7,636	0.04%
2023/08/30	3.3	84.09	29	83.24	84.40	-25.8	7,680	-0.34%
2023/08/28	2	80.80	0	0.00	80.20	2	7,699	0.03%
2023/08/24	2	80.50	1	80.70	80.50	1	7,854	0.01%
2023/08/23	3	80.70	1	80.61	80.70	2	8,037	0.02%
2023/08/18	0	0.00	5	80.10	80.30	-5	8,174	-0.06%
2023/08/17	7	80.63	0	0.00	81.30	7	8,228	0.09%
2023/08/16	1.2	78.08	0	0.00	78.20	1.2	8,189	0.01%
2023/08/15	1.1	78.00	0	0.00	78.40	1.1	8,194	0.01%
2023/08/14	6	77.85	11.1	77.39	78.50	-5.1	8,212	-0.06%
2023/08/11	4	80.53	2	80.30	80.20	2	8,140	0.02%
2023/08/10	12.1	81.37	5	81.90	81.10	7.1	8,148	0.09%
2023/08/09	22.1	82.35	2	81.86	83.40	20.1	8,124	0.25%
2023/08/08	4.1	85.95	0	86.20	85.70	4.1	7,979	0.05%
2023/08/07	5	86.52	2.2	86.68	87.40	2.8	7,986	0.04%
2023/08/04	8	86.35	2.2	86.30	86.50	5.9	8,015	0.07%
2023/08/02	31.1	89.37	18.2	87.93	87.60	12.9	8,097	0.16%
2023/08/01	1.5	88.60	7.3	88.42	88.20	-5.8	8,007	-0.07%
2023/07/31	12	88.80	16.1	88.65	88.30	-4.1	7,987	-0.05%
2023/07/28	3.1	90.01	0	0.00	90.30	3.1	7,921	0.04%
2023/07/27	5	90.96	2.1	91.11	90.80	3	7,957	0.04%
2023/07/26	1	93.70	0	0.00	93.60	1	8,076	0.01%
2023/07/25	6.2	93.93	5.1	94.07	94.20	1.1	8,096	0.01%
2023/07/24	5.3	94.58	2	94.60	94.00	3.3	8,104	0.04%
2023/07/21	8	97.19	2	97.30	96.50	6	8,127	0.07%
2023/07/20	4	98.50	8.2	99.29	99.30	-4.2	8,221	-0.05%
2023/07/19	8	97.79	48	97.31	97.20	-40	8,249	-0.48%
2023/07/18	10.1	100.19	5	99.46	99.00	5.1	8,411	0.06%
2023/07/17	54.1	102.90	12	102.04	101.50	42.1	8,285	0.51%
2023/07/14	2.1	99.70	11	99.98	99.80	-9	8,170	-0.11%
2023/07/13	8	99.10	4	100.00	98.60	4	8,150	0.05%
2023/07/12	16	101.02	15.1	100.47	98.80	0.9	8,068	0.01%
2023/07/11	20.1	100.07	31.1	100.72	101.00	-11	7,945	-0.14%
2023/07/10	4.1	96.91	0	97.00	96.10	4.1	7,693	0.05%
2023/07/07	4	95.55	3	95.60	95.50	1	7,880	0.01%
2023/07/06	3	97.17	1.3	97.78	96.50	1.7	8,073	0.02%
2023/07/05	2	98.65	0	0.00	97.60	2	8,410	0.02%
2023/07/04	10	98.98	8	98.00	98.10	2	8,317	0.02%
2023/07/03	8	98.36	8.2	98.83	99.00	-0.1	8,269	0.00%
2023/06/30	1	96.90	1	97.10	97.10	0	8,280	0.00%
2023/06/29	12	96.72	9	96.62	96.60	3	8,377	0.04%
2023/06/28	3	96.27	1	95.22	95.20	2	8,620	0.02%
2023/06/27	3	98.03	5.1	97.34	96.10	-2.1	8,836	-0.02%
2023/06/26	7.1	97.54	1.1	98.13	97.30	6	8,955	0.07%
2023/06/21	21.3	100.76	14.4	102.33	99.00	6.9	9,123	0.08%
2023/06/20	7	98.34	3.2	99.67	99.80	3.8	9,440	0.04%
2023/06/19	1	97.00	2	97.50	97.00	-1	9,743	-0.01%
2023/06/16	9.5	98.67	5	97.42	97.00	4.5	9,932	0.04%
2023/06/15	11	99.75	1	101.00	99.60	10	9,969	0.10%
2023/06/14	17.1	100.89	21	101.43	99.50	-3.9	10,122	-0.04%
2023/06/13	12.2	103.92	17.6	104.53	103.00	-5.4	10,142	-0.05%
2023/06/12	21.1	103.83	14.6	103.77	103.00	6.5	10,296	0.06%
2023/06/09	1.1	100.20	45.1	99.61	102.00	-44	10,016	-0.44%
2023/06/08	1.1	94.45	3	94.20	93.50	-1.9	9,936	-0.02%
2023/06/07	10	94.91	2.4	94.69	94.70	7.6	10,232	0.07%
2023/06/06	0	0.00	0.1	94.20	94.00	-0.1	10,459	0.00%
2023/06/05	2.2	94.24	15	94.37	96.00	-12.8	10,901	-0.12%
2023/06/02	4	94.45	20.3	94.52	93.60	-16.3	12,184	-0.13%
2023/06/01	5.2	95.16	4	95.00	94.60	1.2	12,289	0.01%
2023/05/31	12.3	95.62	16	95.48	94.60	-3.7	12,517	-0.03%
2023/05/30	31.2	96.09	5	95.38	94.70	26.2	12,536	0.21%
2023/05/29	32	95.39	19.2	94.64	96.20	12.8	12,592	0.10%
2023/05/26	6	91.47	2	92.30	90.60	4	12,507	0.03%
2023/05/25	6.1	91.75	4	92.38	91.50	2.1	12,538	0.02%
2023/05/24	2	93.35	18	93.31	93.20	-16	12,710	-0.13%
2023/05/23	6.1	93.99	0.2	94.70	93.60	5.9	12,835	0.05%
2023/05/22	4.2	92.49	1	93.00	93.80	3.2	12,875	0.02%
2023/05/19	11.2	92.13	7	92.57	91.90	4.2	13,267	0.03%
2023/05/18	3.7	92.29	2	92.70	93.00	1.7	13,742	0.01%
2023/05/17	2	91.05	9	91.46	91.00	-7	13,940	-0.05%
2023/05/16	13	90.68	16	90.34	90.00	-3	13,986	-0.02%
2023/05/15	2	90.30	1	90.30	90.00	1	13,996	0.01%
2023/05/12	4	90.65	6	91.17	91.40	-2	14,133	-0.01%
2023/05/11	0	0.00	10	92.24	91.10	-10	14,362	-0.07%
2023/05/10	9.1	92.38	14	92.28	92.20	-4.9	14,490	-0.03%
2023/05/09	6.1	91.48	3	90.43	91.10	3.1	14,596	0.02%
2023/05/08	0.1	93.80	5	93.82	93.30	-4.9	14,581	-0.03%
2023/05/05	3	93.57	2	93.75	93.10	1	14,675	0.01%
2023/05/04	4.1	92.93	1.1	92.05	92.90	3	14,904	0.02%
2023/05/03	5.2	93.90	2	94.50	93.00	3.2	15,361	0.02%
2023/05/02	2.1	95.57	22	94.13	95.20	-19.9	15,731	-0.13%
2023/04/28	14	93.16	0	0.00	91.70	14	16,037	0.09%
2023/04/27	11	92.35	3	91.40	92.10	8	16,013	0.05%
2023/04/26	25.1	91.95	12	91.28	92.50	13.1	15,945	0.08%
2023/04/25	14	92.21	7.1	90.39	90.60	6.9	15,842	0.04%
2023/04/24	12.2	93.55	6.2	93.27	93.00	6	15,628	0.04%
2023/04/21	19	97.26	20.1	97.06	95.40	-1.1	15,461	-0.01%
2023/04/20	1	102.00	15	101.33	101.00	-14	15,340	-0.09%
2023/04/19	3	102.50	33.1	102.62	102.00	-30.1	15,417	-0.20%
2023/04/18	4.4	105.73	2	105.99	104.00	2.4	15,439	0.02%
2023/04/17	4	105.00	3	105.33	105.00	1	15,476	0.01%
2023/04/14	9.1	104.36	2	104.25	104.00	7.1	15,556	0.05%
2023/04/13	4.4	107.04	5.2	107.38	107.00	-0.8	15,460	-0.01%
2023/04/12	14.4	108.64	3	110.66	107.50	11.4	15,398	0.07%
2023/04/11	2.1	109.50	6.1	109.58	110.00	-4	15,199	-0.03%
2023/04/10	13	109.81	24.2	109.32	110.00	-11.2	14,998	-0.07%
2023/04/07	5	103.80	3.1	104.34	104.50	1.9	14,641	0.01%
2023/04/06	6.1	104.02	6	103.50	104.00	0.1	14,632	0.00%
2023/03/31	10.2	104.00	2	104.50	104.00	8.2	14,613	0.06%
2023/03/30	3.2	103.52	4	104.00	103.50	-0.9	14,560	-0.01%
2023/03/29	12.2	102.45	16	101.34	101.00	-3.8	14,503	-0.03%
2023/03/28	13	104.92	7.2	103.96	104.00	5.8	14,356	0.04%
2023/03/27	20.1	111.65	20	112.85	110.00	0.1	14,082	0.00%
2023/03/24	4	112.75	4.4	112.79	112.00	-0.4	13,971	0.00%
2023/03/23	33.2	112.02	18.4	112.54	112.00	14.8	13,799	0.11%
2023/03/22	5	109.30	24.3	111.28	115.50	-19.3	13,314	-0.14%
2023/03/21	11	106.82	8.1	108.93	105.00	3	12,926	0.02%
2023/03/20	22.2	106.85	17	107.35	108.00	5.2	12,746	0.04%
2023/03/17	21.1	105.60	16	105.88	106.50	5.1	12,745	0.04%
2023/03/16	4.6	103.18	6	102.92	103.00	-1.4	12,593	-0.01%
2023/03/15	27	108.84	20	108.67	107.00	7	12,521	0.06%
2023/03/14	3.1	105.66	7	105.79	104.50	-3.9	12,311	-0.03%
2023/03/13	43.1	104.96	34	104.63	106.50	9.1	12,340	0.07%
2023/03/10	7.9	106.08	9	105.72	103.50	-1.1	12,328	-0.01%
2023/03/09	5.1	108.90	12	109.08	110.00	-6.9	12,477	-0.06%
2023/03/08	25.5	110.54	30.1	110.57	111.50	-4.6	12,469	-0.04%
2023/03/07	51.1	107.00	55	108.44	109.00	-3.9	12,413	-0.03%
2023/03/06	0	0.00	7	103.14	103.50	-7	11,838	-0.06%
2023/03/03	29	94.09	8	94.61	94.40	21	12,404	0.17%
2023/03/02	14	91.79	1	91.90	91.70	13	12,570	0.10%
2023/03/01	14	92.81	3	92.20	91.80	11	12,851	0.09%
2023/02/24	6.1	93.65	79.1	93.85	93.60	-73	12,882	-0.57%
2023/02/23	6	92.65	8	92.60	92.20	-2	12,880	-0.02%
2023/02/22	4.3	91.45	2	91.40	90.90	2.3	12,988	0.02%
2023/02/21	8	95.55	2	95.55	94.50	6	12,897	0.05%
2023/02/20	4.2	94.64	1.1	94.43	94.60	3.1	12,891	0.02%
2023/02/17	23	95.21	30.1	94.79	95.00	-7.1	12,912	-0.05%
2023/02/16	27.1	92.40	54	92.39	94.60	-26.9	12,624	-0.21%
2023/02/15	25	89.28	11.1	90.02	88.00	13.9	12,386	0.11%
2023/02/14	5	88.30	1	87.80	87.50	4	12,368	0.03%
2023/02/13	1	89.89	2	89.00	88.60	-1	12,443	-0.01%
2023/02/10	11	90.04	4.1	91.20	89.10	6.9	12,553	0.06%
2023/02/09	8.1	90.58	16	90.73	90.90	-8	12,514	-0.06%
2023/02/08	7.1	90.38	3.2	90.81	90.70	3.9	12,414	0.03%
2023/02/07	11	89.41	23	89.61	90.50	-12	12,392	-0.10%
2023/02/06	6	88.13	3	88.07	88.10	3	12,440	0.02%
2023/02/03	9	89.09	27	89.68	89.10	-18	12,639	-0.14%
2023/02/02	34.2	89.15	16.2	89.06	89.50	18	12,692	0.14%
2023/02/01	75.1	88.92	35.1	89.18	90.30	40	12,632	0.32%
2023/01/31	26.3	86.94	13.9	87.22	88.30	12.4	12,403	0.10%
2023/01/30	10	83.63	52	85.75	85.30	-42	12,178	-0.34%
2023/01/17	2	79.45	7	79.70	79.30	-5	11,917	-0.04%
2023/01/16	1	78.30	8	78.49	78.80	-7	12,212	-0.06%
2023/01/13	5.4	78.29	2	77.50	77.50	3.4	12,565	0.03%
2023/01/12	8.6	78.29	6.5	79.49	77.80	2.1	12,770	0.02%
2023/01/11	0	0.00	3	78.73	78.80	-3	12,869	-0.02%
2023/01/10	11	79.01	20	79.30	79.00	-9	13,023	-0.07%
2023/01/09	1	79.50	4.2	80.00	80.00	-3.2	13,135	-0.02%
2023/01/06	0	0.00	1.1	78.00	77.80	-1.1	13,281	-0.01%
2023/01/05	3	76.90	4	77.50	76.70	-1	13,519	-0.01%
2023/01/04	11.2	77.28	8	77.40	77.00	3.2	13,624	0.02%
2023/01/03	0	0.00	1	75.20	75.30	-1	13,703	-0.01%
2022/12/30	0.1	74.54	3	74.30	74.20	-2.9	14,126	-0.02%
2022/12/29	2	72.60	8	73.11	74.60	-6	14,889	-0.04%
2022/12/28	3	74.00	0	74.20	73.70	3	15,868	0.02%
2022/12/27	1	75.70	6	75.63	75.50	-5	16,054	-0.03%
2022/12/26	1	75.20	0	75.60	74.70	1	16,268	0.01%
2022/12/23	3	75.53	0	0.00	75.30	3	16,481	0.02%
2022/12/22	3	75.63	4	75.30	75.30	-1	16,613	-0.01%
2022/12/21	9	74.71	0	0.00	74.20	9	16,826	0.05%
2022/12/20	11	76.73	12.1	75.22	74.50	-1.1	16,913	-0.01%
2022/12/19	2	77.80	2.1	77.71	77.90	-0.1	17,031	0.00%
2022/12/16	11	79.14	30.5	79.22	79.00	-19.5	17,151	-0.11%
2022/12/15	20	81.00	12	81.09	81.40	8	17,209	0.05%
2022/12/14	12.4	80.25	4	80.00	80.60	8.4	17,370	0.05%
2022/12/13	3	79.77	4	79.30	78.70	-1	17,508	-0.01%
2022/12/12	15.1	79.83	11.1	79.59	79.50	4	17,637	0.02%
2022/12/09	10.1	80.18	4	81.10	79.80	6.1	17,789	0.03%
2022/12/08	7.2	80.67	9	81.22	81.90	-1.8	17,970	-0.01%
2022/12/07	12	80.99	9	80.09	79.80	3	18,154	0.02%
2022/12/06	13.6	81.85	11.2	82.18	81.40	2.4	18,155	0.01%
2022/12/05	21.3	83.97	5	83.72	83.50	16.3	18,273	0.09%
2022/12/02	19.1	85.33	5.2	85.71	84.60	13.9	18,370	0.08%
2022/12/01	10.5	84.61	30.2	84.77	84.60	-19.7	18,456	-0.11%
2022/11/30	17.3	82.49	38	82.27	82.60	-20.7	18,425	-0.11%
2022/11/29	13.3	82.18	16	81.35	81.20	-2.7	18,659	-0.01%
2022/11/28	42.1	82.27	26.1	82.64	82.20	16	18,821	0.08%
2022/11/25	43.1	78.85	44.3	79.43	80.50	-1.2	18,450	-0.01%
2022/11/24	17.1	74.10	21	74.70	76.30	-3.9	18,061	-0.02%
2022/11/23	15.2	73.66	52	73.94	73.00	-36.8	17,997	-0.20%
2022/11/22	13.1	76.96	5	76.86	76.00	8.1	17,967	0.05%
2022/11/21	8	78.55	13.2	78.66	78.30	-5.2	18,649	-0.03%
2022/11/18	26	78.40	18	78.86	77.10	8	19,544	0.04%
2022/11/17	20.1	77.85	4	78.08	78.40	16.1	19,617	0.08%
2022/11/16	7	77.66	1	77.50	77.00	6	19,635	0.03%
2022/11/15	6	77.12	3	77.10	77.00	3	19,744	0.02%
2022/11/14	2	76.75	12	75.37	77.20	-10	19,968	-0.05%
2022/11/11	5.1	76.86	38	76.51	75.20	-32.9	19,955	-0.16%
2022/11/10	15	77.20	7	76.63	75.70	8	19,829	0.04%
2022/11/09	11	77.84	7	78.06	78.10	4	19,936	0.02%
2022/11/08	13.1	78.34	6	78.38	76.50	7.1	19,924	0.04%
2022/11/07	15	77.85	6	77.57	77.50	9	19,859	0.05%
2022/11/04	11	76.92	4	77.18	77.60	7	19,985	0.04%
2022/11/03	21	76.81	3.3	76.79	77.20	17.7	20,068	0.09%
2022/11/02	2	75.90	7	75.93	76.40	-5	20,064	-0.02%
2022/11/01	22.1	75.77	9	75.87	75.00	13.1	19,958	0.07%
2022/10/31	13	74.92	5	74.96	75.00	8	19,861	0.04%
2022/10/28	8	74.47	12	74.40	74.40	-4	20,090	-0.02%
2022/10/27	7.3	72.01	6.5	72.25	74.20	0.8	20,228	0.00%
2022/10/26	9	70.28	9	70.20	69.60	0	20,115	0.00%
2022/10/25	16	72.62	23	73.06	71.50	-7	19,950	-0.04%
2022/10/24	17	74.76	13	74.34	73.60	4	19,839	0.02%
2022/10/21	53	73.04	50	71.64	72.20	3	19,616	0.02%
2022/10/20	13.1	70.73	19	69.70	70.60	-5.9	19,332	-0.03%
2022/10/19	14.1	70.59	12	70.90	70.00	2.1	19,185	0.01%
2022/10/18	5	70.90	5	71.34	70.70	0	19,100	0.00%
2022/10/17	40	70.48	40	71.65	72.00	0	19,008	0.00%
2022/10/14	26.1	74.41	6	73.28	74.00	20.1	18,966	0.11%
2022/10/13	24	71.51	28	71.04	69.70	-4	18,974	-0.02%
2022/10/12	6.1	74.15	27	74.26	75.00	-20.9	18,989	-0.11%
2022/10/11	124	73.92	40	73.64	73.40	84	18,950	0.44%	大買/
2022/10/07	39	75.76	130.1	75.61	75.40	-91.1	18,894	-0.48%	大賣/
2022/10/06	45.1	73.86	39	74.53	76.80	6.1	18,693	0.03%
2022/10/05	145	78.41	69	76.26	74.30	76	18,224	0.42%	大買/
2022/10/04	19	82.67	19	83.05	82.50	0	17,473	0.00%
2022/10/03	40.1	82.13	7	83.10	81.20	33.1	17,672	0.19%
2022/09/30	15	78.57	15	78.31	83.00	0	17,865	0.00%
2022/09/29	5	79.84	17	80.62	79.60	-12	17,877	-0.07%
2022/09/28	22	79.61	20.1	80.31	77.50	1.9	17,890	0.01%
2022/09/27	6	80.88	8.9	80.62	82.50	-2.9	17,924	-0.02%
2022/09/26	8.1	81.16	12	81.46	80.00	-3.9	18,114	-0.02%
2022/09/23	23.1	86.81	28	88.89	86.00	-4.9	18,363	-0.03%
2022/09/22	34	87.67	39	88.04	88.50	-5	18,579	-0.03%
2022/09/21	27.1	88.36	3	88.67	86.60	24.1	18,863	0.13%
2022/09/20	14	88.61	19	88.65	89.50	-5	18,796	-0.03%
2022/09/19	14	85.48	5	85.90	87.40	9	18,821	0.05%
2022/09/16	18	85.43	8	86.85	84.80	10	18,763	0.05%
2022/09/15	24	90.15	20	89.35	87.90	4	18,640	0.02%
2022/09/14	12	88.26	32	86.70	89.70	-20	18,407	-0.11%
2022/09/13	9	89.06	8	89.15	88.30	1	18,264	0.01%
2022/09/12	18	90.34	14	90.18	89.50	4	18,246	0.02%
2022/09/08	4	89.40	13	89.05	91.00	-9	18,134	-0.05%
2022/09/07	12	89.23	18	88.13	87.50	-6	18,053	-0.03%
2022/09/06	34	90.82	34	92.07	91.60	0	17,892	0.00%
2022/09/05	35	96.66	15	95.94	94.50	20	17,786	0.11%
2022/09/02	25	95.37	30.6	94.54	95.30	-5.6	17,609	-0.03%
2022/09/01	13.2	91.85	13.1	92.28	91.70	0.2	17,213	0.00%
2022/08/31	17	94.29	13.9	94.75	95.50	3.1	17,043	0.02%
2022/08/30	40	93.22	38.1	93.04	92.50	1.9	17,097	0.01%
2022/08/29	20.3	91.35	18	91.79	90.90	2.3	17,066	0.01%
2022/08/26	17.3	92.44	25	92.35	95.50	-7.8	17,160	-0.05%
2022/08/25	27.3	90.82	30.1	91.87	89.70	-2.8	16,701	-0.02%
2022/08/24	3.1	84.84	5	85.22	84.40	-1.9	15,928	-0.01%
2022/08/23	4	86.63	3	87.37	87.10	1	15,808	0.01%
2022/08/22	5	87.46	10	88.03	88.00	-5	15,853	-0.03%
2022/08/19	10	87.11	18	87.32	86.70	-8	15,739	-0.05%
2022/08/18	0	0.00	6.5	83.40	84.30	-6.5	15,621	-0.04%
2022/08/17	16	83.24	3	84.00	82.30	13	15,682	0.08%
2022/08/16	9	83.68	31	83.91	84.30	-22	15,606	-0.14%
2022/08/15	0	0.00	2	81.95	81.70	-2	15,326	-0.01%
2022/08/12	1	79.90	8	80.76	80.80	-7	15,375	-0.05%
2022/08/11	8	80.66	6	80.18	80.20	2	15,485	0.01%
2022/08/10	15	79.55	29	79.96	80.50	-14	15,481	-0.09%
2022/08/09	24	78.17	25	78.01	78.40	-1	15,537	-0.01%
2022/08/08	21	75.53	11.2	75.65	76.50	9.8	15,929	0.06%
2022/08/05	4	74.53	9.1	74.65	75.30	-5.1	16,352	-0.03%
2022/08/04	15	70.95	12	72.34	74.50	3	16,567	0.02%
2022/08/03	14.2	73.22	13	73.92	70.60	1.2	16,597	0.01%
2022/08/02	25.1	77.72	9.1	77.83	77.50	16	16,489	0.10%
2022/08/01	4	80.28	5	80.68	80.80	-1	16,489	-0.01%
2022/07/29	7	79.86	9.1	80.03	80.50	-2.1	16,575	-0.01%
2022/07/28	13	78.53	68	79.27	77.80	-55	17,244	-0.32%
2022/07/27	3	80.60	0	0.00	80.50	3	17,397	0.02%
2022/07/26	2	81.35	5.1	80.77	80.10	-3.1	17,464	-0.02%
2022/07/25	0	0.00	1.1	81.21	81.20	-1.1	17,446	-0.01%
2022/07/22	5	81.30	5.8	81.21	81.00	-0.8	17,530	0.00%
2022/07/21	9	80.00	17	80.19	81.40	-8	17,547	-0.05%
2022/07/20	8	80.45	89	80.50	80.40	-81	17,436	-0.46%
2022/07/19	25	78.30	27.1	78.71	78.30	-2.1	17,307	-0.01%
2022/07/18	9	75.97	10	75.84	76.50	-1	17,109	-0.01%
2022/07/15	11	75.47	9.1	75.72	75.70	1.9	17,313	0.01%
2022/07/14	131.1	74.43	9	74.77	75.50	122.1	17,370	0.70%	大買/鉅額交易
2022/07/13	10	74.72	15.5	74.90	72.90	-5.5	17,232	-0.03%
2022/07/12	31.1	71.26	95	70.05	71.50	-64	17,024	-0.38%
2022/07/11	48	72.52	32	71.63	72.10	16	17,029	0.09%
2022/07/08	142	68.71	79	69.99	70.90	63	16,858	0.37%	大買/
2022/07/07	9	63.01	13	63.78	64.50	-4	16,588	-0.02%
2022/07/06	13	62.51	177	63.03	60.90	-164	16,532	-0.99%	大賣/鉅額交易
2022/07/05	183	63.68	15	64.31	64.70	168	16,582	1.01%	大買/鉅額交易
2022/07/04	11	62.24	16.1	62.27	62.00	-5.1	16,523	-0.03%
2022/07/01	27.3	67.42	36	67.68	64.10	-8.7	16,602	-0.05%
2022/06/30	32.2	72.24	22	72.57	71.10	10.2	16,349	0.06%
2022/06/29	26.2	79.67	14	80.02	78.90	12.2	16,293	0.07%
2022/06/28	9	84.59	4.5	84.84	84.20	4.5	16,494	0.03%
2022/06/27	11.5	85.23	14	85.73	86.00	-2.5	17,864	-0.01%
2022/06/24	11	82.13	11	82.37	82.30	0	18,257	0.00%
2022/06/23	5	78.80	6	80.68	80.80	-1	18,721	-0.01%
2022/06/22	55	80.09	1,078	80.24	79.60	-1,023	19,474	-5.25%	大賣/鉅額交易
2022/06/21	9.5	80.55	20	81.97	82.80	-10.5	19,674	-0.05%
2022/06/20	18	81.28	11	79.91	78.80	7	19,738	0.04%
2022/06/17	7	81.26	9	81.14	83.00	-2	19,699	-0.01%
2022/06/16	13	84.31	26	85.01	81.10	-13	19,870	-0.07%
2022/06/15	5	85.64	8	87.65	85.10	-3	20,269	-0.01%
2022/06/14	40	86.16	28	86.90	87.10	12	20,458	0.06%
2022/06/13	20	88.14	41.1	86.87	87.30	-21	20,206	-0.10%
2022/06/10	12.5	87.33	11.1	87.89	88.50	1.4	19,935	0.01%
2022/06/09	16.5	87.69	39	87.42	87.30	-22.5	19,737	-0.11%
2022/06/08	1,041.1	88.16	9.5	88.38	86.50	1,031.6	19,504	5.29%	大買/鉅額交易
2022/06/07	4.1	87.68	16	87.16	87.90	-11.9	19,104	-0.06%
2022/06/06	28.1	86.34	21	86.24	85.70	7.1	18,765	0.04%
2022/06/02	71	86.29	44.5	85.85	86.10	26.5	18,378	0.14%
2022/06/01	25	84.72	14	85.04	83.80	11	17,994	0.06%
2022/05/31	7	83.61	16	82.74	83.50	-9	17,767	-0.05%
2022/05/30	8	81.56	22.3	82.10	82.50	-14.3	17,644	-0.08%
2022/05/27	2.4	78.79	5	78.40	78.70	-2.6	17,448	-0.01%
2022/05/26	23.2	79.33	61	80.43	78.00	-37.9	17,330	-0.22%
2022/05/25	8	80.34	8	81.64	81.70	0	17,091	0.00%
2022/05/24	5	81.52	62	82.54	81.00	-57	16,961	-0.34%
2022/05/23	7	83.73	7.1	84.17	83.00	-0.1	16,866	0.00%
2022/05/20	124.2	84.15	9	84.43	84.00	115.1	16,821	0.68%	大買/鉅額交易
2022/05/19	30.1	82.03	11	81.78	83.50	19.1	16,806	0.11%
2022/05/18	7	85.17	22.5	85.62	84.20	-15.5	16,616	-0.09%
2022/05/17	22	85.84	6	85.72	86.20	16	16,414	0.10%
2022/05/16	14	86.53	13.5	86.82	85.00	0.6	16,157	0.00%
2022/05/13	28	84.65	284	86.25	87.30	-256	15,645	-1.64%	大賣/鉅額交易
2022/05/12	10	82.97	11	82.48	80.40	-1	15,209	-0.01%
2022/05/11	18	85.71	48	85.73	85.30	-30	14,870	-0.20%
2022/05/10	6	82.80	9	82.91	85.20	-3	14,480	-0.02%
2022/05/09	3	81.90	67	82.00	81.10	-64	14,362	-0.45%
2022/05/06	13.4	82.03	8.1	82.03	82.00	5.3	14,360	0.04%
2022/05/05	113.3	86.87	108.3	86.14	85.10	5	14,232	0.04%	大買/大賣/
2022/05/04	23	82.90	27	83.40	84.80	-4	13,475	-0.03%
2022/05/03	8	80.73	43	80.71	80.70	-35	13,252	-0.26%
2022/04/29	2	78.10	0	0.00	77.50	2	13,126	0.02%
2022/04/28	101	78.62	4	78.70	77.30	97	13,094	0.74%	大買/
2022/04/27	7	77.97	34	77.53	80.30	-27	12,991	-0.21%
2022/04/26	1	80.60	6	80.37	80.00	-5	12,879	-0.04%
2022/04/25	12	79.37	5	80.12	79.00	7	12,807	0.05%
2022/04/22	5	85.00	31	84.15	83.40	-26	12,705	-0.20%
2022/04/21	57	85.95	27	85.09	84.20	30	12,629	0.24%
2022/04/20	4	83.00	13	83.78	84.70	-9	12,311	-0.07%
2022/04/19	8	82.38	49.3	82.63	80.60	-41.3	12,139	-0.34%
2022/04/18	1.1	80.45	2.1	80.66	80.10	-1	12,088	-0.01%
2022/04/15	6.7	80.63	13	81.31	79.10	-6.3	12,056	-0.05%
2022/04/14	18.6	81.61	35	82.39	83.00	-16.4	11,981	-0.14%
2022/04/13	5.5	79.73	4	79.00	79.90	1.5	11,840	0.01%
2022/04/12	12	80.04	14	79.26	79.40	-2	11,767	-0.02%
2022/04/11	9	80.73	30	80.99	79.20	-21	11,731	-0.18%
2022/04/08	27	82.36	13	82.69	83.00	14	11,552	0.12%
2022/04/07	15	84.29	16	82.69	81.30	-1	11,354	-0.01%
2022/04/06	8	86.18	4	86.33	87.00	4	10,952	0.04%
2022/04/01	8	85.34	18.3	85.91	87.40	-10.3	10,763	-0.10%
2022/03/31	29.2	87.30	32.2	86.83	86.50	-2.9	10,500	-0.03%
2022/03/30	104.4	90.34	187.4	90.46	85.10	-83	10,152	-0.82%	大買/大賣/
2022/03/29	75	88.03	27	88.06	86.90	48	8,872	0.54%
2022/03/28	72	85.88	31.3	85.85	88.00	40.7	8,344	0.49%
2022/03/25	50.3	85.20	53.1	85.56	85.00	-2.8	8,081	-0.03%
2022/03/24	69	82.10	63.3	82.06	82.70	5.7	7,595	0.08%
2022/03/23	33	80.19	45.1	80.29	80.20	-12.1	7,494	-0.16%
2022/03/22	53	79.55	11.4	80.06	80.10	41.6	7,369	0.56%
2022/03/21	15	81.41	7.2	80.78	80.40	7.8	7,280	0.11%
2022/03/18	33	79.14	41.1	79.60	81.00	-8.1	6,995	-0.12%
2022/03/17	2.2	74.50	24	76.88	77.50	-21.8	6,435	-0.34%
2022/03/16	9	72.71	11	71.00	70.50	-2	6,070	-0.03%
2022/03/15	0.1	70.69	0	0.00	69.80	0.1	6,006	0.00%
2022/03/10	0	0.00	3	69.20	69.80	-3	6,206	-0.05%
2022/03/09	1	67.30	1	66.60	67.30	0	6,373	0.00%
2022/03/08	2	66.00	2.2	66.61	66.10	-0.2	6,511	0.00%
2022/03/03	1	71.70	1	72.20	71.80	0	6,869	0.00%
2022/03/02	0	0.00	2	70.20	70.80	-2	6,995	-0.03%
2022/02/25	0	0.00	2	68.60	67.90	-2	7,184	-0.03%
2022/02/24	3	67.73	0	0.00	67.30	3	7,353	0.04%
2022/02/23	76.2	70.03	1	69.90	70.30	75.2	7,489	1.00%
2022/02/22	5.1	69.56	2	69.85	69.60	3.1	8,067	0.04%
2022/02/21	34.1	73.49	48	73.53	72.00	-13.9	8,202	-0.17%
2022/02/17	5	74.70	6	75.08	75.00	-1	8,506	-0.01%
2022/02/16	1	74.50	2	74.75	74.20	-1	8,716	-0.01%
2022/02/15	85	74.57	2.1	74.40	73.50	83	8,962	0.93%
2022/02/14	7	74.50	2	73.70	73.70	5	9,171	0.05%
2022/02/11	4	75.33	8	75.21	74.60	-4	9,339	-0.04%
2022/02/10	0	0.00	1	74.50	74.10	-1	9,646	-0.01%
2022/02/09	8.1	74.55	10	74.59	74.90	-2	10,150	-0.02%
2022/02/08	5	72.50	7.1	72.76	73.10	-2.1	10,373	-0.02%
2022/01/26	5	67.92	4	67.55	67.50	1	11,651	0.01%
2022/01/25	3	69.60	4	67.75	67.40	-1	13,250	-0.01%
2022/01/24	6	68.12	7	67.59	69.60	-1	13,889	-0.01%
2022/01/21	2	70.05	1	70.10	68.80	1	14,547	0.01%
2022/01/20	6	71.60	3	70.70	71.70	3	14,836	0.02%
2022/01/19	0	0.00	1	70.80	70.40	-1	15,228	-0.01%
2022/01/18	1	70.80	0	0.00	70.60	1	15,712	0.01%
2022/01/17	1	70.30	0	0.00	70.50	1	16,133	0.01%
2022/01/14	2	66.90	4.2	66.90	68.80	-2.2	16,872	-0.01%
2022/01/13	14.2	68.51	2	67.90	67.80	12.2	18,004	0.07%
2022/01/12	1.2	68.60	1	68.50	69.30	0.2	18,680	0.00%
2022/01/11	13.2	70.88	3.1	69.77	69.30	10.2	19,714	0.05%
2022/01/10	3	71.33	4	70.93	71.00	-1	20,336	0.00%
2022/01/07	10.4	71.49	4.4	72.65	70.90	6	20,476	0.03%
2022/01/06	2	75.75	3	75.20	75.10	-1	20,452	0.00%
2022/01/05	4.1	77.63	7.1	78.15	77.40	-3	20,554	-0.01%
2022/01/04	31	80.08	11	80.24	79.80	20	20,676	0.10%
2022/01/03	1	79.60	22	79.54	79.40	-21	20,793	-0.10%
2021/12/30	2	78.60	0	0.00	78.60	2	20,844	0.01%
2021/12/29	3	78.00	12	78.22	78.20	-9	20,889	-0.04%
2021/12/28	4	79.13	3.1	78.54	78.40	0.9	20,964	0.00%
2021/12/27	3.1	78.95	9	78.91	78.30	-5.9	21,037	-0.03%
2021/12/24	44.4	80.08	26	79.08	78.90	18.4	21,060	0.09%
2021/12/23	14	81.74	17	81.84	81.90	-3	20,859	-0.01%
2021/12/22	6	81.17	9	80.67	80.10	-3	20,690	-0.01%
2021/12/21	54	82.22	37.5	81.47	80.50	16.5	20,637	0.08%
2021/12/20	27.1	80.10	17	80.98	81.20	10.1	20,361	0.05%
2021/12/17	2.3	78.32	4	77.93	79.10	-1.7	20,033	-0.01%
2021/12/16	2	76.00	1.1	77.07	76.80	0.9	19,849	0.00%
2021/12/15	4	74.43	6	74.50	74.70	-2	19,824	-0.01%
2021/12/14	2	74.30	5	75.66	74.30	-3	19,865	-0.02%
2021/12/13	3	77.07	1	77.90	77.60	2	19,910	0.01%
2021/12/09	1	76.80	1	76.30	76.10	0	19,940	0.00%
2021/12/08	0.3	77.46	2	77.70	76.90	-1.7	20,136	-0.01%
2021/12/07	3.1	78.59	3	76.50	76.10	0.1	20,292	0.00%
2021/12/06	12	77.49	10	77.74	78.30	2	20,271	0.01%
2021/12/03	12	77.15	13.1	77.54	77.50	-1.1	20,361	-0.01%
2021/12/02	10.3	76.70	2	76.40	75.00	8.3	20,358	0.04%
2021/12/01	2	76.30	2	76.30	76.90	0	20,366	0.00%
2021/11/30	9	78.53	3	77.70	77.30	6	20,478	0.03%
2021/11/29	8	76.21	9	75.42	77.60	-1	20,598	0.00%
2021/11/26	2.1	76.95	1	77.00	76.50	1.1	20,615	0.01%
2021/11/25	4	79.63	5	79.20	78.30	-1	20,637	0.00%
2021/11/24	4	78.45	6	78.72	78.90	-2	20,597	-0.01%
2021/11/23	13	81.02	18.2	80.25	78.80	-5.2	20,591	-0.03%
2021/11/22	11.1	82.36	7.1	82.19	81.20	4	20,602	0.02%
2021/11/19	37.2	83.26	53	83.04	82.80	-15.8	20,706	-0.08%
2021/11/18	10	81.19	0	0.00	80.90	10	20,386	0.05%
2021/11/17	6	79.88	19	80.81	80.00	-13	20,482	-0.06%
2021/11/16	9	79.39	12	79.34	78.00	-3	20,495	-0.01%
2021/11/15	17.1	81.50	7	82.00	81.10	10.1	20,416	0.05%
2021/11/12	15	83.01	24	83.17	82.70	-9	20,441	-0.04%
2021/11/11	41	81.53	27	81.67	81.30	14	20,341	0.07%
2021/11/10	10	79.70	5	79.72	81.10	5	20,252	0.02%
2021/11/09	6	80.70	9.8	79.97	79.90	-3.8	20,149	-0.02%
2021/11/08	24	83.00	214.1	84.77	80.20	-190.1	19,853	-0.96%	大賣/鉅額交易
2021/11/05	21	87.12	21	86.39	88.10	0	19,486	0.00%
2021/11/04	62	87.49	82	86.99	85.90	-20	19,319	-0.10%
2021/11/03	87.1	87.01	97.3	86.45	88.00	-10.2	18,964	-0.05%
2021/11/02	120.5	90.25	180.7	89.41	85.30	-60.2	18,323	-0.33%	大買/大賣/
2021/11/01	33.5	86.37	47.1	87.73	89.30	-13.6	16,847	-0.08%
2021/10/29	62.2	82.51	50.2	82.89	81.20	12	16,846	0.07%
2021/10/28	4	80.48	11.6	80.90	79.80	-7.6	16,505	-0.05%
2021/10/27	34.3	79.00	87.1	79.25	80.90	-52.8	16,351	-0.32%
2021/10/26	69.4	80.74	66.2	80.40	77.70	3.3	16,176	0.02%
2021/10/25	55.3	79.90	39	80.08	79.70	16.3	15,891	0.10%
2021/10/22	96.2	79.08	93	78.56	78.80	3.2	15,795	0.02%
2021/10/21	83.3	78.64	225.2	78.66	78.80	-141.9	15,412	-0.92%	大賣/鉅額交易
2021/10/20	100.1	75.36	108	75.35	75.40	-7.9	14,730	-0.05%	大賣/
2021/10/19	222	75.13	50	74.38	75.00	172	14,747	1.17%	大買/鉅額交易
2021/10/18	45	68.53	41	69.55	70.70	4	14,411	0.03%
2021/10/15	20	65.24	22	65.70	65.80	-2	14,578	-0.01%
2021/10/14	4	62.03	14	62.86	63.50	-10	15,815	-0.06%
2021/10/13	17.2	62.59	5.1	62.13	60.20	12.1	16,257	0.07%
2021/10/12	13.4	65.59	16	66.03	65.50	-2.7	16,739	-0.02%
2021/10/08	41	64.44	41	64.88	65.00	0	17,376	0.00%
2021/10/07	2	62.50	9	63.00	63.50	-7	17,904	-0.04%
2021/10/06	2	59.80	1	61.00	59.20	1	18,922	0.01%
2021/10/05	0	0.00	14	58.08	60.30	-14	19,696	-0.07%
2021/10/04	14	58.81	1	57.70	57.30	13	20,454	0.06%
2021/10/01	9	61.50	0	0.00	60.90	9	21,353	0.04%
2021/09/30	21	64.16	23	63.33	64.80	-2	22,208	-0.01%
2021/09/29	3	61.57	0.1	62.50	61.00	2.9	22,995	0.01%
2021/09/28	3	64.60	7	64.63	63.80	-4	23,337	-0.02%
2021/09/27	13	65.78	8	65.39	65.50	5	23,859	0.02%
2021/09/24	10	65.24	7	65.09	65.00	3	24,182	0.01%
2021/09/23	3	64.40	6	64.18	64.50	-3	24,686	-0.01%
2021/09/22	6	63.23	5	63.40	63.20	1	25,138	0.00%
2021/09/17	15	64.21	15	63.89	65.40	0	25,646	0.00%
2021/09/16	8	63.33	7	63.36	64.00	1	26,363	0.00%
2021/09/15	4	65.00	3	64.70	64.60	1	26,693	0.00%
2021/09/14	1	67.00	1	67.70	66.70	0	26,858	0.00%
2021/09/13	6	67.43	7	67.57	66.80	-1	26,968	0.00%
2021/09/10	24.2	65.46	9	65.77	66.00	15.2	26,885	0.06%
2021/09/09	0	0.00	11	65.27	67.00	-11	26,926	-0.04%
2021/09/08	17	64.98	4.1	65.00	63.90	12.9	26,890	0.05%
2021/09/07	11	67.37	0.3	66.58	68.00	10.8	26,801	0.04%
2021/09/06	23.1	68.00	5	66.96	67.10	18.1	26,727	0.07%
2021/09/03	6.2	69.17	1	70.20	69.40	5.2	26,587	0.02%
2021/09/02	39	69.52	19	69.60	69.00	20	26,369	0.08%
2021/09/01	3	72.13	26	73.98	72.20	-23	26,128	-0.09%
2021/08/31	103.1	73.76	3	73.87	73.80	100.1	25,922	0.39%	大買/
2021/08/30	2	74.45	3	75.10	75.40	-1	25,744	0.00%
2021/08/27	4.1	75.56	3	75.23	75.00	1.1	25,699	0.00%
2021/08/26	5	76.76	2	78.35	75.50	3	25,587	0.01%
2021/08/25	17	78.49	13	78.37	77.70	4	25,447	0.02%
2021/08/24	9.3	79.28	11	78.54	76.80	-1.7	25,198	-0.01%
2021/08/23	9	78.98	9.1	78.73	80.70	-0.1	24,957	0.00%
2021/08/20	13	73.88	94.2	74.33	74.30	-81.2	24,687	-0.33%
2021/08/19	0.1	72.20	15	73.06	70.00	-14.9	24,490	-0.06%
2021/08/18	20	72.08	20.7	71.25	74.10	-0.7	24,286	0.00%
2021/08/17	3	71.97	2	71.70	69.00	1	24,074	0.00%
2021/08/16	5	74.10	1	74.00	74.00	4	23,924	0.02%
2021/08/13	77	73.91	2	76.10	73.40	75	23,792	0.32%
2021/08/12	1	76.80	0	0.00	76.60	1	23,655	0.00%
2021/08/11	6	75.55	7	77.39	75.50	-1	23,623	0.00%
2021/08/10	4	77.83	2	78.00	77.80	2	23,485	0.01%
2021/08/09	26	81.89	30	79.51	79.20	-4	23,359	-0.02%
2021/08/06	7	84.31	6.1	84.72	84.70	1	23,156	0.00%
2021/08/05	15.1	84.08	22	84.01	83.40	-7	22,945	-0.03%
2021/08/04	41.3	87.27	26.2	86.30	85.00	15.1	22,875	0.07%
2021/08/03	15	83.97	11	84.07	85.30	4	22,243	0.02%
2021/08/02	7	80.47	6	80.22	80.00	1	21,897	0.00%
2021/07/30	6	80.85	13	81.76	80.30	-7	21,732	-0.03%
2021/07/29	22.2	79.23	35.4	77.39	79.40	-13.2	21,531	-0.06%
2021/07/28	16.2	75.37	33.2	75.98	76.80	-17	21,324	-0.08%
2021/07/27	23.8	84.14	29	82.60	79.80	-5.2	21,054	-0.02%
2021/07/26	54.3	85.77	41.8	86.02	84.50	12.5	20,746	0.06%
2021/07/23	84.3	88.92	77.1	88.64	85.60	7.2	20,327	0.04%
2021/07/22	56.1	91.37	80.3	91.57	90.20	-24.2	19,619	-0.12%
2021/07/21	134	90.84	128	89.13	87.00	6	18,911	0.03%	大買/大賣/
2021/07/20	159.2	89.90	117	89.95	90.40	42.2	18,096	0.23%	大買/大賣/
2021/07/19	92	84.33	87.2	83.89	85.10	4.8	16,737	0.03%
2021/07/16	50.2	85.32	26	85.99	83.60	24.2	16,225	0.15%
2021/07/15	69	84.46	65.2	84.78	87.40	3.8	15,577	0.02%
2021/07/14	254.4	88.56	76.5	84.83	82.80	177.9	14,810	1.20%	大買/鉅額交易
2021/07/13	283.4	99.20	185.9	94.70	90.00	97.6	14,018	0.70%	大買/大賣/
2021/07/12	77.8	96.51	80.1	96.93	97.70	-2.3	12,898	-0.02%
2021/07/09	43.1	89.62	43.3	90.73	90.60	-0.2	12,061	0.00%
2021/07/08	131.1	87.58	104.1	86.92	86.50	27	11,259	0.24%	大買/大賣/
2021/07/07	20	81.41	57.5	81.74	83.90	-37.5	10,270	-0.36%
2021/07/06	102.3	76.72	74	77.12	76.30	28.2	9,445	0.30%	大買/
2021/07/05	38	73.24	30	74.23	75.00	8	8,684	0.09%
2021/07/02	27.3	66.48	44	66.51	68.20	-16.7	8,356	-0.20%
2021/07/01	30.1	64.39	21.1	62.89	62.00	9.1	7,804	0.12%
2021/06/30	30	67.02	30.2	67.75	67.10	-0.2	7,506	0.00%
2021/06/29	18.2	65.98	61.1	65.56	64.00	-42.9	6,969	-0.62%
2021/06/28	55	63.99	32	63.68	64.30	23	6,481	0.35%
2021/06/25	82	61.72	38.1	62.21	61.00	44	5,976	0.74%
2021/06/24	26.1	59.52	20	59.69	59.90	6.1	5,284	0.11%
2021/06/23	7	57.11	18	57.23	57.90	-11	4,863	-0.23%
2021/06/22	3.1	55.42	3	55.83	54.50	0.1	4,631	0.00%
2021/06/21	11.1	54.86	24.5	54.75	53.70	-13.4	4,497	-0.30%
2021/06/18	25	56.00	22.1	56.61	56.50	2.9	4,504	0.06%
2021/06/17	13.1	53.81	11	52.86	54.10	2.1	4,336	0.05%
2021/06/16	18	53.74	13.1	53.21	53.30	4.9	4,278	0.11%
2021/06/15	2	52.75	3.1	51.97	53.40	-1.1	4,218	-0.03%
2021/06/10	1	48.80	3	49.10	48.90	-2	4,321	-0.05%
2021/06/09	11	49.35	3	49.80	48.75	8	4,387	0.18%
2021/06/08	0.1	49.00	5	49.06	49.20	-4.9	4,374	-0.11%
2021/06/03	0	0.00	2	49.10	49.40	-2	4,415	-0.05%
2021/06/02	1	50.70	0.5	48.40	48.70	0.5	4,435	0.01%
2021/06/01	14	50.13	14	49.66	49.80	0	4,423	0.00%
2021/05/31	0.4	49.00	0	47.80	49.50	0.4	4,394	0.01%
2021/05/28	1.1	47.41	0	0.00	48.00	1.1	4,408	0.02%
2021/05/27	1	45.70	0.7	46.50	46.35	0.3	4,421	0.01%
2021/05/26	4	46.35	0.8	46.13	46.20	3.2	4,445	0.07%
2021/05/25	1	45.55	0.3	46.90	45.95	0.7	4,555	0.02%
2021/05/24	3	43.50	2	44.75	44.70	1	4,661	0.02%
2021/05/20	0	0.00	2	43.60	43.30	-2	4,975	-0.04%
2021/05/19	16.3	44.39	16	43.91	44.35	0.3	5,303	0.01%
2021/05/18	11	40.78	14	40.75	42.10	-3	5,286	-0.06%
2021/05/17	17.1	38.71	14	40.26	38.60	3.1	5,279	0.06%
2021/05/14	5	43.13	7	43.87	42.80	-2	5,230	-0.04%
2021/05/13	4.2	41.81	3	42.60	43.00	1.2	5,227	0.02%
2021/05/12	2.1	44.71	6	44.56	42.40	-3.9	5,401	-0.07%
2021/05/11	1	48.00	5	47.97	46.95	-4	5,473	-0.07%
2021/05/10	5	51.30	0	0.00	51.10	5	5,490	0.09%
2021/05/07	0	0.00	6	50.37	51.10	-6	5,661	-0.11%
2021/05/06	1	48.95	0	0.00	48.50	1	5,666	0.02%
2021/05/05	6	50.58	1	51.20	49.60	5	5,651	0.09%
2021/05/04	1	49.90	3	50.37	50.80	-2	5,704	-0.04%
2021/04/27	3	56.73	2	55.90	55.90	1	5,701	0.02%
2021/04/23	1	54.20	1	54.60	55.50	0	5,728	0.00%
2021/04/22	1.2	57.75	1	58.00	54.10	0.2	5,728	0.00%
2021/04/21	5	57.10	0	0.00	56.70	5	5,714	0.09%
2021/04/20	6.8	57.32	0	0.00	57.20	6.8	5,717	0.12%
2021/04/19	1.2	55.94	0	0.00	56.30	1.2	5,728	0.02%
2021/04/14	1	54.80	1	54.50	54.30	0	6,093	0.00%
2021/04/13	0	0.00	2	56.25	55.10	-2	6,184	-0.03%
2021/04/12	8.2	55.94	4.2	56.43	55.70	4	6,279	0.06%
2021/04/09	9	59.00	2	60.00	57.90	7	6,309	0.11%
2021/04/08	4	58.58	2	59.40	58.80	2	6,388	0.03%
2021/04/07	2	58.60	2	58.75	58.60	0	6,541	0.00%
2021/04/06	2	58.10	7	58.31	59.20	-5	6,738	-0.07%
2021/03/31	1	57.60	0	0.00	57.70	1	7,777	0.01%
2021/03/30	1	57.80	1	57.90	58.10	0	8,326	0.00%
2021/03/29	10.2	59.68	1.1	59.40	58.70	9.2	8,496	0.11%
2021/03/25	1.1	58.00	0	0.00	58.00	1.1	8,387	0.01%
2021/03/24	5	59.04	2	58.65	58.20	3	8,406	0.04%
2021/03/23	3	58.60	2	58.15	58.50	1	8,426	0.01%
2021/03/22	1	58.80	1	59.00	58.50	0	8,391	0.00%
2021/03/19	1	57.00	1	57.00	56.90	0	8,511	0.00%
2021/03/17	1	58.20	1	59.00	58.00	0	8,611	0.00%
2021/03/16	2	58.80	6	58.63	58.90	-4	8,592	-0.05%
2021/03/15	0	0.00	2	57.00	57.30	-2	8,512	-0.02%
2021/03/12	0	0.00	1.2	55.40	54.90	-1.2	8,502	-0.01%
2021/03/11	0	0.00	1	55.30	55.20	-1	8,569	-0.01%
2021/03/10	1	55.40	0	0.00	54.00	1	8,594	0.01%
2021/03/09	1	53.20	0	0.00	54.00	1	8,669	0.01%
2021/03/08	1	55.00	0	0.00	54.60	1	8,731	0.01%
2021/03/05	2	54.75	2	55.50	55.40	0	8,835	0.00%
2021/03/04	2	54.50	0	0.00	54.10	2	8,975	0.02%
2021/03/03	1.2	55.06	0	0.00	55.10	1.2	9,243	0.01%
2021/02/26	5	56.20	1	56.00	56.10	4	9,701	0.04%
2021/02/25	2	58.30	2	59.60	57.50	0	9,751	0.00%
2021/02/24	5	58.78	4	58.93	58.50	1	9,825	0.01%
2021/02/23	7	59.90	9	60.12	59.40	-2	9,700	-0.02%
2021/02/22	2	59.90	4	59.60	59.50	-2	9,571	-0.02%
2021/02/19	27	58.38	34	57.89	59.40	-7	9,505	-0.07%
2021/02/18	20	55.90	2	55.80	56.20	18	9,258	0.19%
2021/02/17	1	54.20	4	55.08	55.40	-3	9,239	-0.03%
2021/02/04	1	53.20	0	0.00	53.20	1	9,289	0.01%
2021/02/03	7	55.33	1	56.00	54.80	6	9,367	0.06%
2021/02/02	1	52.80	9	53.27	55.10	-8	9,229	-0.09%
2021/02/01	1	51.10	2	52.10	50.70	-1	9,113	-0.01%
2021/01/29	17	54.96	13	54.49	53.30	4	9,072	0.04%
2021/01/28	1	53.20	0	0.00	53.90	1	8,943	0.01%
2021/01/26	3	54.97	1	56.00	54.40	2	8,954	0.02%
2021/01/25	1	53.30	1	54.30	54.90	0	8,906	0.00%
2021/01/22	0	0.00	3	53.17	54.00	-3	8,946	-0.03%
2021/01/21	0	0.00	7.1	52.03	53.00	-7.1	8,925	-0.08%
2021/01/20	2.1	52.22	4	52.40	52.40	-1.9	9,054	-0.02%
2021/01/19	2	55.75	2	55.90	55.40	0	9,069	0.00%
2021/01/18	1	55.10	4	56.23	55.40	-3	9,089	-0.03%
2021/01/15	3	57.43	0	0.00	57.20	3	9,174	0.03%
2021/01/14	0	0.00	13	58.91	59.30	-13	9,620	-0.14%
2021/01/13	2	56.90	3	57.33	57.50	-1	9,801	-0.01%
2021/01/12	0	0.00	4	57.73	56.80	-4	9,872	-0.04%
2021/01/11	12	58.44	0	0.00	58.00	12	9,898	0.12%
2021/01/08	6	58.05	10	58.35	58.20	-4	9,993	-0.04%
2021/01/07	5	59.94	2	60.00	60.30	3	9,892	0.03%
2021/01/06	2	60.00	3	60.70	58.00	-1	9,822	-0.01%
2021/01/05	3	60.60	0	0.00	61.00	3	9,666	0.03%
2021/01/04	7	63.07	0	0.00	62.70	7	9,527	0.07%
2020/12/31	8	64.31	28	64.84	62.20	-20	9,395	-0.21%
2020/12/30	38	64.36	6	63.57	64.00	32	9,184	0.35%
2020/12/29	6	63.93	18	64.32	64.90	-12	8,938	-0.13%
2020/12/28	33	63.44	14	63.71	62.90	19	8,702	0.22%
2020/12/25	76	62.67	71	62.89	61.50	5	8,341	0.06%
2020/12/24	68	57.14	74	56.35	60.80	-6	7,563	-0.08%
2020/12/23	2	56.10	18	55.86	55.30	-16	7,028	-0.23%
2020/12/22	11	52.65	0.2	52.92	52.50	10.8	6,832	0.16%
2020/12/21	5	53.20	0	0.00	53.20	5	6,807	0.07%
2020/12/18	3	54.80	0	0.00	54.50	3	6,786	0.04%
2020/12/17	1	55.50	0	0.00	55.80	1	6,772	0.01%
2020/12/16	1	55.50	10	56.30	56.50	-9	6,769	-0.13%
2020/12/15	14	55.35	4	55.30	53.20	10	6,680	0.15%
2020/12/14	3	54.20	3	53.37	54.80	0	6,481	0.00%
2020/12/11	2	54.45	10	52.24	52.30	-8	6,403	-0.12%
2020/12/10	5	55.26	1	55.40	54.50	4	6,348	0.06%
2020/12/09	4	55.60	2	56.10	56.30	2	6,319	0.03%
2020/12/08	0	55.50	0	0.00	56.00	0	6,278	0.00%
2020/12/07	0.2	55.00	0	0.00	55.00	0.2	6,252	0.00%
2020/12/04	1	54.30	1	54.50	54.30	0	6,197	0.00%
2020/12/03	0	0.00	1	54.10	53.80	-1	6,218	-0.02%
2020/11/30	3	56.80	0	0.00	56.80	3	6,154	0.05%
2020/11/27	15	55.03	21	55.75	57.00	-6	6,498	-0.09%
2020/11/26	22	53.27	30	52.88	53.20	-8	6,505	-0.12%
2020/11/25	14	53.84	32	53.51	53.20	-18	6,450	-0.28%
2020/11/24	27	52.81	8	52.89	53.20	19	6,030	0.32%
2020/11/23	1	52.60	6	52.83	52.80	-5	5,986	-0.08%
2020/11/20	2	50.80	0	0.00	50.50	2	5,786	0.03%
2020/11/19	0	0.00	1	50.40	50.10	-1	5,727	-0.02%
2020/11/18	3	50.92	17	51.19	50.40	-14	5,697	-0.25%
2020/11/17	2	49.30	3	50.05	49.95	-1	5,558	-0.02%
2020/11/16	0	0.00	2	48.80	49.80	-2	5,500	-0.04%
2020/11/13	1	48.00	2	47.93	48.00	-1	5,523	-0.02%
2020/11/12	14	48.11	1	49.60	47.65	13	5,513	0.24%
2020/11/11	0	0.00	6	49.30	49.95	-6	5,433	-0.11%
2020/11/10	2	48.08	1	48.95	47.65	1	5,326	0.02%
2020/11/05	0	0.00	1	47.50	48.15	-1	5,199	-0.02%
2020/11/03	1	46.35	0	0.00	46.60	1	5,143	0.02%
2020/11/02	6	45.58	16	45.64	46.00	-10	5,193	-0.19%
2020/10/30	6	46.75	2	46.63	44.90	4	5,167	0.08%
2020/10/29	4	47.36	4	47.60	47.30	0	5,093	0.00%
2020/10/28	11	49.84	14	48.83	48.45	-3	5,053	-0.06%
2020/10/27	4	47.45	13	48.30	48.80	-9	4,838	-0.19%
2020/10/26	0	0.00	1	47.20	47.45	-1	4,697	-0.02%
2020/10/23	27	48.37	25	48.14	48.25	2	4,629	0.04%
2020/10/22	32	48.02	109	48.06	48.25	-77	4,490	-1.71%	大賣/
2020/10/21	7	46.49	12	46.72	46.80	-5	3,949	-0.13%
2020/10/20	5	44.97	1	45.30	44.55	4	3,677	0.11%
2020/10/19	6	44.83	5	44.63	45.20	1	3,537	0.03%
2020/10/16	6	43.68	17	43.91	43.80	-11	3,411	-0.32%
2020/10/15	1	42.20	1	42.15	41.85	0	3,144	0.00%
2020/10/14	1	41.75	0	0.00	41.70	1	3,089	0.03%
2020/10/12	0	0.00	1	41.70	40.90	-1	3,057	-0.03%
2020/09/28	0	0.00	1	39.20	40.05	-1	3,119	-0.03%
2020/09/25	1	37.85	0	0.00	38.15	1	3,112	0.03%
2020/09/24	0	0.00	2	39.75	39.90	-2	3,150	-0.06%
2020/09/22	1	41.75	5	41.05	41.30	-4	3,202	-0.12%
2020/09/21	6	41.76	0	0.00	41.70	6	3,166	0.19%
2020/09/17	0	0.00	2	40.45	40.45	-2	3,066	-0.07%
2020/09/14	2	40.70	0	0.00	40.75	2	3,040	0.07%
2020/09/10	5	40.80	0	0.00	40.30	5	2,994	0.17%
2020/09/04	5	41.78	0	0.00	41.50	5	2,853	0.18%
2020/09/03	6	42.65	4	42.68	42.60	2	2,812	0.07%
2020/09/02	26	42.72	15	43.02	43.40	11	2,748	0.40%
2020/09/01	1	40.90	1	41.25	41.25	0	2,280	0.00%
2020/08/31	5	37.80	0	0.00	37.50	5	2,104	0.24%
2020/08/21	0	0.00	1	36.15	35.60	-1	2,421	-0.04%
2020/08/20	1	35.10	0	0.00	35.35	1	2,408	0.04%
2020/08/11	1	37.90	0	0.00	37.15	1	2,231	0.04%
2020/08/10	8	38.65	0	0.00	38.10	8	2,221	0.36%
2020/08/07	12	38.88	0	0.00	39.35	12	2,216	0.54%
2020/08/06	11	39.34	10	39.80	39.10	1	2,187	0.05%
2020/08/05	28	37.14	0	0.00	37.35	28	2,104	1.33%
2020/08/04	16	36.40	0	0.00	36.50	16	2,125	0.75%
2020/08/03	0	0.00	36	36.68	36.60	-36	2,128	-1.69%
2020/07/27	0	0.00	1	37.20	36.95	-1	2,138	-0.05%
2020/07/23	0	0.00	4	39.10	39.00	-4	2,151	-0.19%
2020/07/21	1	38.85	0	0.00	38.90	1	2,205	0.05%
2020/07/17	1	38.30	0	0.00	38.15	1	2,282	0.04%
2020/07/10	0	0.00	4	42.10	40.95	-4	2,331	-0.17%
2020/07/07	3	42.65	0	0.00	42.65	3	2,295	0.13%
2020/07/06	0	0.00	1	43.20	43.20	-1	2,329	-0.04%
2020/07/02	5	42.75	5	42.74	43.00	0	2,329	0.00%
2020/07/01	0	0.00	2	40.35	40.15	-2	2,259	-0.09%
2020/06/29	1	39.80	0	0.00	39.75	1	2,283	0.04%
2020/06/11	2	41.90	1	41.50	41.35	1	2,539	0.04%
2020/06/10	4	43.34	1	43.65	43.25	3	2,535	0.12%
2020/06/09	1	42.95	1	43.05	42.60	0	2,560	0.00%
2020/06/08	3	44.30	0	0.00	44.00	3	2,534	0.12%
2020/06/05	7	45.94	3	46.03	45.25	4	2,473	0.16%
2020/06/04	6	43.28	1	45.00	45.40	5	2,367	0.21%
2020/06/03	10	42.30	13	41.93	41.30	-3	2,160	-0.14%
2020/06/01	10	38.83	0	0.00	39.45	10	1,971	0.51%
2020/05/29	12	38.23	0	0.00	38.20	12	1,921	0.62%
2020/05/25	1	37.00	0	0.00	37.20	1	1,940	0.05%
2020/05/22	5	38.40	0	0.00	37.55	5	1,944	0.26%
2020/05/14	2	38.50	10	38.75	38.15	-8	1,995	-0.40%
2020/05/13	0	0.00	30	39.50	39.50	-30	1,993	-1.50%
2020/05/08	1	38.75	1	38.70	38.85	0	2,045	0.00%
2020/05/07	30	38.30	0	0.00	38.55	30	2,045	1.47%
2020/05/06	0	38.05	0	0.00	38.00	0	2,038	0.00%
2020/05/04	1	37.60	3	37.63	37.55	-2	2,096	-0.10%
2020/04/28	0	0.00	2	38.03	38.10	-2	2,105	-0.09%
2020/04/27	3	38.07	0	0.00	38.00	3	2,130	0.14%
2020/04/24	10	38.10	10	37.40	37.40	0	2,117	0.00%
2020/04/23	12	36.93	0	0.00	38.00	12	2,085	0.58%
2020/04/08	1	31.65	1	32.40	33.55	0	2,047	0.00%
2020/03/30	1	30.00	1	29.75	30.00	0	2,044	0.00%
2020/03/27	10	29.90	0	0.00	29.80	10	2,060	0.49%
2020/03/20	1	28.40	0	0.00	28.05	1	2,267	0.04%
2020/03/13	2	37.18	3	37.20	40.00	-1	2,216	-0.05%
2020/03/05	0	0.00	1	46.80	46.70	-1	2,331	-0.04%
2020/03/02	1	44.30	0	0.00	44.25	1	2,358	0.04%
2020/02/26	1	45.50	0	0.00	45.85	1	2,334	0.04%
2020/02/20	1	46.90	0	0.00	46.80	1	2,301	0.04%
2020/02/12	0	0.00	2	46.55	46.70	-2	2,323	-0.09%
2020/02/11	5	46.30	2	46.55	46.30	3	2,333	0.13%
2020/02/10	4	44.08	20	44.95	44.65	-16	2,283	-0.70%
2020/02/05	7	44.96	0	0.00	45.05	7	2,313	0.30%
2020/02/04	1	45.20	0	0.00	45.30	1	2,329	0.04%
2020/01/31	1	45.70	0	0.00	45.00	1	2,526	0.04%
2020/01/17	1	51.50	0	0.00	50.90	1	2,538	0.04%
2020/01/06	0	0.00	2	52.00	51.20	-2	2,617	-0.08%
2020/01/03	1	53.00	0	0.00	52.20	1	2,584	0.04%
2020/01/02	0	0.00	3	55.00	53.60	-3	2,523	-0.12%
2019/12/30	2	53.50	0	0.00	53.50	2	2,426	0.08%
2019/12/27	0	0.00	2	54.00	54.10	-2	2,403	-0.08%
2019/12/26	1	54.40	3	54.63	54.20	-2	2,384	-0.08%
2019/12/25	3	53.90	1	53.50	54.90	2	2,323	0.09%
2019/12/24	0	0.00	1	53.30	53.20	-1	2,263	-0.04%
2019/12/23	0	0.00	1	54.60	53.80	-1	2,231	-0.04%
2019/12/20	36	53.42	5	53.32	53.80	31	2,094	1.48%
2019/12/18	1	52.10	0	0.00	51.60	1	1,994	0.05%
2019/12/17	2	52.55	0	0.00	51.90	2	1,988	0.10%
2019/12/16	1	51.80	0	0.00	51.80	1	1,893	0.05%
2019/12/10	0	0.00	2	53.50	52.00	-2	1,760	-0.11%
2019/12/09	3	53.03	2	53.60	53.00	1	1,715	0.06%
2019/12/06	1	52.40	4	52.35	52.60	-3	1,647	-0.18%
2019/12/05	0	0.00	1	50.00	50.40	-1	1,492	-0.07%
2019/11/29	6	50.45	0	0.00	50.00	6	1,513	0.40%
2019/11/28	3	50.73	0	0.00	50.80	3	1,502	0.20%
2019/11/18	2	48.60	0	0.00	48.45	2	1,506	0.13%
2019/11/08	0	0.00	3	51.00	50.90	-3	1,632	-0.18%
2019/10/31	0	0.00	1	53.40	51.00	-1	1,571	-0.06%
2019/10/29	3	50.00	0	0.00	49.10	3	1,351	0.22%
2019/10/23	0	0.00	5	48.80	49.30	-5	1,357	-0.37%
2019/10/21	0	0.00	5	46.60	46.40	-5	1,338	-0.37%
2019/10/17	0	0.00	3	46.50	46.35	-3	1,356	-0.22%
2019/09/23	0	0.00	1	47.70	47.75	-1	1,664	-0.06%
2019/08/21	8	45.79	0	0.00	46.30	8	2,219	0.36%
2019/08/07	2	45.35	0	0.00	44.90	2	2,064	0.10%
2019/08/05	0	0.00	4	46.05	45.15	-4	2,209	-0.18%
2019/07/31	2	49.30	2	49.85	49.85	0	2,354	0.00%
2019/07/29	4	49.71	0	0.00	48.85	4	2,388	0.17%
2019/07/26	0	0.00	1	50.90	50.20	-1	2,372	-0.04%
2019/07/24	2	52.80	1	52.80	53.00	1	2,352	0.04%
2019/07/19	0	0.00	4	51.50	51.40	-4	2,286	-0.17%
2019/07/18	4	50.95	0	0.00	51.00	4	2,325	0.17%
2019/07/17	2	51.85	1	52.30	52.10	1	2,327	0.04%
2019/07/15	1	53.10	2	53.20	52.80	-1	2,307	-0.04%
2019/07/12	0	0.00	1	51.60	51.40	-1	2,282	-0.04%
2019/06/24	1	47.10	0	0.00	47.50	1	2,665	0.04%
2019/06/21	6	46.88	5	46.69	47.60	1	2,686	0.04%
2019/06/17	4	44.49	0	0.00	43.80	4	2,894	0.14%
2019/06/14	0	0.00	3	44.38	44.35	-3	2,901	-0.10%
2019/06/12	1	44.45	6	44.52	44.50	-5	2,939	-0.17%
2019/06/11	4	44.09	0	0.00	44.00	4	2,958	0.14%
2019/06/10	0	0.00	6	42.79	42.85	-6	2,927	-0.20%
2019/06/06	4	41.90	0	0.00	41.75	4	2,908	0.14%
2019/06/05	6	42.48	6	42.78	42.05	0	2,901	0.00%
2019/06/03	4	42.93	0	0.00	42.55	4	2,897	0.14%
2019/05/29	0	0.00	16	46.45	43.00	-16	2,814	-0.57%
2019/05/27	2	46.85	0	0.00	48.10	2	2,749	0.07%
2019/05/24	8	47.17	0	0.00	47.10	8	2,760	0.29%
2019/05/23	4	47.51	0	0.00	47.50	4	2,789	0.14%
2019/05/22	1	48.40	1	48.95	48.40	0	2,832	0.00%
2019/05/21	1	47.50	0	0.00	48.40	1	2,866	0.03%
2019/05/17	0	0.00	2	48.05	48.10	-2	2,931	-0.07%
2019/05/16	1	48.50	1	48.50	47.80	0	2,994	0.00%
2019/05/13	0	0.00	20	49.60	48.80	-20	3,220	-0.62%
2019/05/10	1	54.50	0	0.00	54.20	1	3,442	0.03%
2019/05/09	6	57.03	3	56.53	56.40	3	3,402	0.09%
2019/05/08	2	55.80	1	56.30	55.80	1	3,357	0.03%
2019/05/07	20	57.35	15	56.35	57.00	5	3,421	0.15%
2019/05/06	0	0.00	5	55.00	55.00	-5	3,487	-0.14%
2019/05/03	3	55.90	0	0.00	55.90	3	3,743	0.08%
2019/05/02	10	55.20	0	0.00	55.30	10	3,742	0.27%
2019/04/29	9	55.83	2	55.50	55.00	7	3,738	0.19%
2019/04/24	22	58.09	12	58.74	57.80	10	3,777	0.26%
2019/04/23	7	58.46	20	58.56	58.60	-13	3,744	-0.35%
2019/04/22	10	58.16	19	58.05	58.20	-9	3,724	-0.24%
2019/04/19	6	56.25	0	0.00	57.20	6	3,695	0.16%
2019/04/18	8	57.49	2	57.85	56.10	6	3,686	0.16%
2019/04/12	2	56.65	0	0.00	56.10	2	3,810	0.05%
2019/04/09	0	0.00	1	56.80	57.60	-1	3,756	-0.03%
2019/04/08	6	57.60	0	0.00	56.50	6	3,736	0.16%
2019/04/03	6	57.47	14	57.20	57.10	-8	3,740	-0.21%
2019/04/02	5	55.90	1	56.50	56.70	4	3,744	0.11%
2019/03/29	0	0.00	1	55.90	56.20	-1	3,683	-0.03%
2019/03/28	9	55.10	2	55.60	55.10	7	3,681	0.19%
2019/03/27	0	0.00	1	56.00	56.10	-1	3,659	-0.03%
2019/03/26	16	54.46	11	54.80	54.20	5	3,655	0.14%
2019/03/25	3	54.87	2	55.50	54.80	1	3,697	0.03%
2019/03/22	0	0.00	1	55.40	55.40	-1	3,689	-0.03%
2019/03/21	7	51.53	6	53.30	53.60	1	3,598	0.03%
2019/03/18	2	52.50	2	52.50	52.80	0	3,527	0.00%
2019/03/13	0	0.00	5	53.50	53.50	-5	3,576	-0.14%
2019/03/12	4	53.75	11	54.71	53.70	-7	3,626	-0.19%
2019/03/11	0	0.00	9	54.32	54.00	-9	3,670	-0.25%
2019/03/08	5	53.90	0	0.00	53.40	5	3,794	0.13%
2019/03/07	10	55.35	0	0.00	54.90	10	3,841	0.26%
2019/02/21	2	58.35	0	0.00	57.70	2	4,510	0.04%
2019/02/19	1	58.00	0	0.00	57.80	1	4,618	0.02%
2019/02/18	1	58.20	0	0.00	58.10	1	4,662	0.02%
2019/02/15	2	59.50	5	59.60	58.70	-3	4,726	-0.06%
2019/02/12	10	59.30	7	59.97	58.70	3	4,638	0.06%
2019/02/11	5	59.70	2	58.75	59.10	3	4,518	0.07%
2019/01/29	0	0.00	7	56.40	56.60	-7	4,265	-0.16%
2019/01/28	2	56.80	3	55.73	55.50	-1	4,233	-0.02%
2019/01/25	1	53.50	0	0.00	53.50	1	4,227	0.02%
2019/01/24	2	56.15	3	56.87	54.90	-1	4,223	-0.02%
2019/01/21	0	0.00	1	54.70	54.80	-1	4,151	-0.02%
2019/01/17	1	53.90	0	0.00	53.30	1	4,207	0.02%
2019/01/16	1	55.10	0	0.00	55.60	1	4,179	0.02%
2019/01/15	0	0.00	10	53.44	53.40	-10	4,146	-0.24%
2019/01/10	5	52.10	0	0.00	52.70	5	4,176	0.12%
2019/01/09	6	53.45	7	54.53	53.70	-1	4,193	-0.02%
2019/01/08	7	54.93	0	0.00	54.40	7	4,219	0.17%
2019/01/07	0	0.00	2	55.00	55.10	-2	4,241	-0.05%
2019/01/04	2	53.50	0	0.00	54.50	2	4,261	0.05%
2019/01/03	2	53.70	2	54.50	54.00	0	4,203	0.00%
2019/01/02	3	52.60	3	53.07	52.30	0	4,218	0.00%
2018/12/26	0	0.00	8	50.90	50.30	-8	4,339	-0.18%
2018/12/25	0	0.00	25	49.61	51.10	-25	4,319	-0.58%
2018/12/24	0	0.00	26	51.20	51.00	-26	4,299	-0.60%
2018/12/22	1	48.45	0	0.00	49.60	1	4,272	0.02%
2018/12/21	5	48.55	1	47.85	48.70	4	4,289	0.09%
2018/12/20	5	47.80	5	48.05	47.70	0	4,276	0.00%
2018/12/19	12	47.70	0	0.00	47.45	12	4,266	0.28%
2018/12/18	12	49.38	3	50.13	49.00	9	4,261	0.21%
2018/12/17	11	51.24	0	0.00	51.30	11	4,227	0.26%
2018/12/14	12	51.58	0	0.00	52.00	12	4,278	0.28%
2018/12/13	2	53.50	7	53.93	54.00	-5	4,328	-0.12%
2018/12/12	11	53.95	18	55.28	54.20	-7	4,413	-0.16%
2018/12/11	2	52.00	2	53.10	52.00	0	4,355	0.00%
2018/12/10	12	51.29	0	0.00	51.20	12	4,357	0.28%
2018/12/07	2	54.15	0	0.00	54.60	2	4,320	0.05%
2018/12/06	4	54.73	8	55.46	53.50	-4	4,357	-0.09%
2018/12/05	3	56.57	0	0.00	56.60	3	4,290	0.07%
2018/12/04	4	60.10	0	0.00	58.90	4	4,250	0.09%
2018/12/03	3	60.33	24	61.52	60.80	-21	4,208	-0.50%
2018/11/30	13	57.40	0	0.00	56.80	13	4,077	0.32%
2018/11/29	29	57.61	9	56.77	56.40	20	4,002	0.50%
2018/11/27	3	54.00	3	53.60	53.50	0	3,600	0.00%
2018/11/22	5	51.60	0	0.00	50.20	5	3,417	0.15%
2018/11/21	0	0.00	6	51.38	51.00	-6	3,355	-0.18%
2018/11/20	3	50.60	3	50.87	50.20	0	3,337	0.00%
2018/11/19	5	50.40	17	50.28	50.30	-12	3,274	-0.37%
2018/11/16	11	47.80	0	0.00	47.00	11	3,164	0.35%
2018/11/15	1	47.50	7	48.34	48.10	-6	3,115	-0.19%
2018/11/14	8	47.14	0	0.00	47.00	8	3,072	0.26%
2018/11/07	0	0.00	4	52.30	52.90	-4	2,858	-0.14%
2018/11/05	4	51.30	0	0.00	50.60	4	2,900	0.14%
2018/11/01	1	45.80	1	47.55	49.70	0	2,907	0.00%
2018/10/31	1	46.30	0	0.00	46.30	1	2,809	0.04%
2018/10/30	0	0.00	1	43.25	43.25	-1	2,671	-0.04%
2018/10/26	1	40.30	2	40.00	40.00	-1	2,641	-0.04%
2018/10/24	0	0.00	1	43.05	42.75	-1	2,589	-0.04%
2018/10/18	2	46.10	0	0.00	44.75	2	2,656	0.08%
2018/10/17	0	0.00	2	48.50	46.40	-2	2,647	-0.08%
2018/10/16	2	47.65	0	0.00	47.35	2	2,642	0.08%
2018/10/12	2	42.63	2	43.75	44.60	0	2,624	0.00%
2018/10/09	4	47.80	4	48.20	48.20	0	2,583	0.00%
2018/10/08	0	0.00	9	52.00	50.00	-9	2,543	-0.35%
2018/10/05	9	53.14	0	0.00	52.90	9	2,508	0.36%
2018/09/21	3	59.27	5	59.82	61.20	-2	3,091	-0.06%
2018/09/20	10	59.10	8	59.90	58.70	2	3,088	0.06%
2018/09/19	0	0.00	2	61.00	57.90	-2	3,069	-0.07%
2018/09/18	12	62.00	11	60.30	59.80	1	3,060	0.03%
2018/09/17	1	64.00	0	0.00	64.00	1	2,995	0.03%
2018/09/07	0	0.00	5	71.50	70.00	-5	3,510	-0.14%
2018/09/05	5	72.68	0	0.00	72.60	5	3,559	0.14%
2018/09/03	3	72.93	3	73.30	72.60	0	3,716	0.00%
2018/08/30	1	74.00	0	0.00	74.40	1	3,785	0.03%
2018/08/29	1	73.80	1	74.90	75.20	0	3,879	0.00%
2018/08/24	0	0.00	1	69.30	69.90	-1	4,453	-0.02%
2018/08/23	0	0.00	2	70.00	69.40	-2	4,737	-0.04%
2018/08/22	3	69.10	10	70.00	69.60	-7	4,783	-0.15%
2018/08/21	13	68.32	5	67.98	69.70	8	4,775	0.17%
2018/08/20	4	67.40	3	67.87	67.20	1	4,774	0.02%
2018/08/17	1	70.60	0	0.00	70.00	1	4,747	0.02%
2018/08/13	1	70.10	1	66.60	67.50	0	4,716	0.00%
2018/08/09	6	79.02	6	76.00	75.00	0	4,613	0.00%
2018/08/08	0	0.00	2	82.60	81.00	-2	4,537	-0.04%
2018/08/07	1	83.00	1	81.60	82.00	0	4,589	0.00%
2018/08/06	47	82.45	5	83.00	82.20	42	4,603	0.91%
2018/08/03	12	82.63	10	82.95	82.50	2	4,602	0.04%
2018/08/02	45	82.69	2	82.80	83.00	43	4,599	0.93%
2018/08/01	5	84.80	19	85.04	85.00	-14	4,584	-0.31%
2018/07/31	0	0.00	44	82.67	84.00	-44	4,577	-0.96%
2018/07/30	19	82.22	5	83.50	81.80	14	4,579	0.31%
2018/07/27	17	84.32	15	85.03	84.20	2	4,571	0.04%
2018/07/26	21	84.39	56	83.74	84.20	-35	4,568	-0.77%
2018/07/25	14	81.57	45	81.69	82.50	-31	4,528	-0.68%
2018/07/24	21	79.92	0	0.00	79.90	21	4,505	0.47%
2018/07/23	1	80.60	0	0.00	80.70	1	4,511	0.02%
2018/07/20	2	83.40	7	83.21	83.40	-5	4,512	-0.11%
2018/07/19	11	82.25	2	82.30	82.40	9	4,496	0.20%
2018/07/18	1	85.30	8	86.34	84.30	-7	4,522	-0.15%
2018/07/17	15	85.89	4	88.28	85.10	11	4,520	0.24%
2018/07/16	64	87.66	15	88.87	87.10	49	4,515	1.09%
2018/07/13	23	88.33	22	89.06	90.40	1	4,511	0.02%
2018/07/12	1	86.90	56	85.69	88.40	-55	4,484	-1.23%
2018/07/11	5	86.80	3	88.17	85.60	2	4,481	0.04%
2018/07/10	6	86.52	6	87.28	87.00	0	4,458	0.00%
2018/07/09	1	88.30	1	89.70	88.90	0	4,442	0.00%
2018/07/06	8	88.11	8	87.88	88.90	0	4,457	0.00%
2018/07/05	7	91.64	6	92.68	88.50	1	4,481	0.02%
2018/07/04	3	95.70	1	95.40	93.30	2	4,367	0.05%
2018/07/03	19	95.84	17	96.81	97.20	2	4,295	0.05%
2018/07/02	27	90.63	31	91.30	90.60	-4	4,073	-0.10%
2018/06/28	1	85.40	3	85.87	86.50	-2	3,929	-0.05%
2018/06/27	13	85.10	24	87.05	83.80	-11	3,934	-0.28%
2018/06/26	9	81.67	0	0.00	83.00	9	3,878	0.23%
2018/06/25	2	82.90	0	0.00	83.50	2	3,882	0.05%
2018/06/22	7	84.83	1	86.50	83.50	6	3,944	0.15%
2018/06/21	28	88.87	8	91.24	87.00	20	3,871	0.52%
2018/06/20	75	85.23	149	85.64	88.30	-74	3,575	-2.07%	大賣/
2018/06/15	21	82.81	3	82.77	81.80	18	3,442	0.52%
2018/06/14	29	83.39	35	83.23	82.50	-6	3,464	-0.17%
2018/06/13	83	84.50	0	0.00	83.40	83	3,466	2.39%
2018/06/12	48	86.34	91	86.17	86.40	-43	3,437	-1.25%
2018/06/11	1	84.40	19	86.04	86.10	-18	3,374	-0.53%
2018/06/08	45	83.62	1	84.50	83.40	44	3,373	1.30%
2018/06/07	10	84.20	38	84.59	85.40	-28	3,394	-0.82%
2018/06/06	28	83.64	36	82.97	84.30	-8	3,493	-0.23%
2018/06/05	9	80.37	11	81.06	80.50	-2	3,528	-0.06%
2018/06/04	55	87.30	22	88.89	83.50	33	3,721	0.89%
2018/06/01	74	87.71	72	88.21	87.30	2	3,737	0.05%
2018/05/31	10	84.09	35	81.31	85.30	-25	3,355	-0.75%
2018/05/30	1	75.20	15	76.15	77.60	-14	3,089	-0.45%
2018/05/29	10	74.74	4	75.68	74.80	6	3,076	0.20%
2018/05/28	3	74.43	16	76.23	75.70	-13	3,108	-0.42%
2018/05/25	0	0.00	9	74.93	74.90	-9	3,155	-0.29%
2018/05/24	2	73.10	0	0.00	73.30	2	3,149	0.06%
2018/05/23	13	72.49	0	0.00	72.10	13	3,168	0.41%
2018/05/22	10	73.50	0	0.00	73.10	10	3,165	0.32%
2018/05/21	12	74.38	2	74.40	74.10	10	3,190	0.31%
2018/05/18	1	74.80	1	75.40	75.30	0	3,191	0.00%
2018/05/16	5	76.14	6	76.92	76.50	-1	3,200	-0.03%
2018/05/15	3	77.63	7	78.27	77.90	-4	3,201	-0.12%
2018/05/14	5	77.50	7	76.90	76.50	-2	3,199	-0.06%
2018/05/09	4	75.50	4	76.00	74.60	0	3,209	0.00%
2018/05/08	3	74.33	3	73.10	74.00	0	3,201	0.00%
2018/05/03	0	0.00	2	72.10	71.10	-2	3,215	-0.06%
2018/04/27	2	67.40	2	67.60	67.80	0	3,242	0.00%
2018/04/24	4	69.90	3	69.80	68.50	1	3,283	0.03%
2018/04/20	0	0.00	1	77.80	77.40	-1	3,243	-0.03%
2018/04/19	1	77.50	1	78.10	77.70	0	3,236	0.00%
2018/04/18	2	75.35	1	76.50	74.60	1	3,224	0.03%
2018/04/13	0	0.00	2	81.60	80.50	-2	3,278	-0.06%
2018/04/11	3	79.50	8	80.55	79.90	-5	3,357	-0.15%
2018/04/02	5	76.72	0	0.00	76.60	5	3,562	0.14%
2018/03/31	2	78.45	0	0.00	79.00	2	3,543	0.06%
2018/03/30	2	79.15	1	79.40	78.80	1	3,559	0.03%
2018/03/29	2	78.05	2	78.00	78.00	0	3,533	0.00%
2018/03/28	2	79.00	0	0.00	78.60	2	3,525	0.06%
2018/03/27	2	81.10	4	82.35	81.70	-2	3,505	-0.06%
2018/03/23	1	77.00	0	0.00	77.10	1	3,472	0.03%
2018/03/19	1	81.40	1	81.70	81.10	0	3,476	0.00%
2018/03/16	0	0.00	2	83.10	81.30	-2	3,516	-0.06%
2018/03/15	1	82.30	0	0.00	82.20	1	3,546	0.03%
2018/03/13	0	0.00	5	84.26	85.50	-5	3,518	-0.14%
2018/03/12	7	82.84	3	83.93	82.60	4	3,530	0.11%
2018/03/09	2	81.40	0	0.00	81.60	2	3,432	0.06%
2018/03/08	0	0.00	10	80.66	82.80	-10	3,360	-0.30%
2018/03/07	1	75.60	6	77.02	75.30	-5	3,080	-0.16%
2018/03/01	0	0.00	2	72.10	73.10	-2	3,064	-0.07%
2018/02/23	0	0.00	4	68.20	68.50	-4	3,132	-0.13%
2018/02/09	2	58.60	2	59.70	61.20	0	3,337	0.00%
2018/02/07	2	62.10	1	62.20	62.00	1	3,319	0.03%
2018/02/06	2	61.40	1	61.00	62.10	1	3,331	0.03%
2018/01/30	1	73.00	4	72.25	71.10	-3	3,819	-0.08%
2018/01/29	2	70.75	0	0.00	71.50	2	3,853	0.05%
2018/01/26	2	70.50	0	0.00	70.60	2	3,937	0.05%
2018/01/19	12	71.13	0	0.00	70.60	12	4,283	0.28%
2018/01/18	2	72.00	14	71.89	71.90	-12	4,332	-0.28%
2018/01/17	2	71.30	0	0.00	71.50	2	4,412	0.05%
2018/01/12	0	0.00	4	71.70	72.50	-4	4,572	-0.09%
2018/01/11	22	71.62	21	72.17	69.90	1	4,595	0.02%
2018/01/10	23	71.61	20	72.34	71.10	3	4,588	0.07%
2018/01/09	25	74.54	19	73.72	73.80	6	4,654	0.13%
2018/01/08	31	78.00	6	79.58	77.00	25	4,645	0.54%
2018/01/05	30	78.05	42	78.12	80.00	-12	4,683	-0.26%
2018/01/04	56	77.17	55	77.70	78.60	1	4,733	0.02%
2018/01/03	15	75.35	45	75.30	75.80	-30	4,721	-0.64%
2018/01/02	6	74.65	5	74.62	75.30	1	4,673	0.02%