泰碩 (3338)-國泰-敦南券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
70.5
漲跌
▼2.1
漲幅
-2.89%
成交量
12,301張
產業
上市電子零組件類股
521人加入追蹤

立即追蹤
本地時間:14:30

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

泰碩 (3338)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	167.8	72.43	122.6	72.00	70.50	45.2	4,646	0.97%	大買/大賣/
2024/04/25	272.7	73.10	272.4	72.62	72.60	0.3	4,455	0.01%	大買/大賣/
2024/04/24	28.1	70.36	78.7	71.92	73.30	-50.6	4,192	-1.21%
2024/04/23	10	66.20	8.8	66.65	66.70	1.3	4,090	0.03%
2024/04/22	17	65.81	8.1	65.20	64.80	8.9	4,080	0.22%
2024/04/19	41.4	68.00	26	68.27	67.80	15.4	4,057	0.38%
2024/04/18	67.4	70.47	84.3	70.51	70.10	-16.9	4,021	-0.42%
2024/04/17	15.9	67.48	60.6	68.55	69.20	-44.8	3,961	-1.13%
2024/04/16	7.1	64.69	25.7	64.40	64.60	-18.5	3,921	-0.47%
2024/04/15	33.2	67.40	9.4	67.61	67.00	23.8	3,909	0.61%
2024/04/12	7.8	69.08	22.2	68.86	68.80	-14.4	3,905	-0.37%
2024/04/11	22.4	68.34	10	68.13	67.90	12.4	3,907	0.32%
2024/04/10	54.4	69.63	50	69.33	68.90	4.4	4,013	0.11%
2024/04/09	101.3	69.94	110	69.21	70.50	-8.7	4,009	-0.22%	大買/大賣/
2024/04/08	16.1	66.15	20.1	66.14	65.80	-4	3,965	-0.10%
2024/04/03	6.4	64.82	9.1	65.02	64.90	-2.7	4,086	-0.06%
2024/04/02	5.2	64.88	19	64.94	65.10	-13.8	4,399	-0.31%
2024/04/01	2.2	65.41	6.1	65.48	65.40	-3.9	4,473	-0.09%
2024/03/29	13	65.15	7	65.07	64.70	6	4,465	0.13%
2024/03/28	12.1	65.14	8	64.86	64.70	4.1	4,449	0.09%
2024/03/27	6.1	65.20	4	65.42	65.40	2.1	4,455	0.05%
2024/03/26	29.5	66.03	30.3	65.41	65.30	-0.8	4,443	-0.02%
2024/03/25	12	67.43	17.1	67.62	67.30	-5.1	4,406	-0.12%
2024/03/22	9.5	65.67	12.8	65.97	65.70	-3.4	4,392	-0.08%
2024/03/21	5.2	66.48	6.3	66.50	66.20	-1.2	4,376	-0.03%
2024/03/20	37.8	67.14	13	66.64	66.00	24.8	4,370	0.57%
2024/03/19	36.5	67.89	10.4	68.26	67.50	26.1	4,349	0.60%
2024/03/18	29.7	68.48	29.1	68.59	68.90	0.7	4,375	0.01%
2024/03/15	25.9	68.02	32	68.00	67.60	-6.1	4,498	-0.14%
2024/03/14	38.8	68.49	51.5	68.62	67.90	-12.7	4,481	-0.28%
2024/03/13	137.2	71.45	97.3	70.56	71.00	39.9	4,425	0.90%	大買/
2024/03/12	239.3	71.44	229.6	71.56	72.40	9.7	4,272	0.23%	大買/大賣/
2024/03/11	372.7	70.85	352.1	70.40	68.70	20.6	4,134	0.50%	大買/大賣/
2024/03/08	406.5	73.77	439.3	72.74	70.80	-32.9	4,020	-0.82%	大買/大賣/
2024/03/07	718.2	77.46	627.4	77.67	76.10	90.8	3,727	2.44%	大買/大賣/
2024/03/06	57.2	72.05	97.7	72.54	73.20	-40.5	3,062	-1.32%
2024/03/05	34	67.00	19.2	67.24	66.60	14.8	2,854	0.52%
2024/03/04	74.4	68.72	111.9	68.39	67.50	-37.6	2,823	-1.33%	大賣/
2024/03/01	74	67.78	51.3	67.87	68.00	22.7	2,698	0.84%
2024/02/29	35.6	66.59	28.4	66.45	66.50	7.2	2,608	0.28%
2024/02/27	26.1	64.32	13.2	64.68	65.70	12.8	2,572	0.50%
2024/02/26	8.1	64.32	10	64.69	64.50	-2	2,555	-0.08%
2024/02/23	7	64.75	26.1	65.19	64.00	-19.1	2,558	-0.75%
2024/02/22	12.5	66.30	12.7	66.73	66.10	-0.1	2,545	-0.01%
2024/02/21	7	65.89	28	66.17	65.20	-21	2,529	-0.83%
2024/02/20	16.9	65.24	10.2	65.88	65.50	6.7	2,514	0.27%
2024/02/19	45.7	67.19	47.2	66.82	66.10	-1.5	2,493	-0.06%
2024/02/16	66.5	67.28	67.4	67.32	67.30	-0.9	2,461	-0.04%
2024/02/15	26.1	64.91	31.2	65.17	65.50	-5	2,388	-0.21%
2024/02/05	25.5	66.29	26.4	65.72	64.60	-0.9	2,349	-0.04%
2024/02/02	113.5	66.59	107.1	66.66	66.50	6.4	2,301	0.28%	大買/大賣/
2024/02/01	23.3	64.35	39.2	64.50	64.40	-15.9	2,132	-0.74%
2024/01/31	12.5	63.22	13.2	63.32	63.70	-0.7	2,134	-0.03%
2024/01/30	87.9	64.62	91.9	64.55	64.00	-4	2,143	-0.19%
2024/01/29	14	62.92	13.1	63.14	63.10	1	2,064	0.05%
2024/01/26	4.1	61.35	5	61.14	61.00	-1	2,064	-0.05%
2024/01/25	4.2	62.19	4.9	61.94	61.80	-0.7	2,134	-0.03%
2024/01/24	1	62.41	3.5	63.02	62.60	-2.5	2,267	-0.11%
2024/01/23	16	63.12	13.1	62.73	63.00	2.9	2,302	0.13%
2024/01/22	30.1	63.17	35.5	63.01	63.60	-5.4	2,289	-0.24%
2024/01/19	7.1	61.66	0	0.00	61.60	7.1	2,258	0.31%
2024/01/18	4	60.80	12.1	60.04	61.50	-8.1	2,254	-0.36%
2024/01/17	7.4	62.13	14.1	60.91	60.80	-6.6	2,247	-0.30%
2024/01/16	15.2	61.55	5	61.52	61.60	10.2	2,236	0.45%
2024/01/15	1.1	62.13	13.3	61.84	62.00	-12.2	2,233	-0.54%
2024/01/12	9.2	61.22	3	61.63	60.50	6.2	2,228	0.28%
2024/01/11	8.4	60.88	12	61.46	61.50	-3.6	2,221	-0.16%
2024/01/10	3	61.14	16.1	60.71	60.00	-13.1	2,220	-0.59%
2024/01/09	9.1	61.59	15	62.00	60.90	-5.9	2,213	-0.27%
2024/01/08	4.2	61.99	2.1	61.93	62.00	2.1	2,202	0.10%
2024/01/05	58.9	62.75	12.1	63.00	62.60	46.8	2,195	2.13%
2024/01/04	65.2	65.08	44.9	65.67	64.00	20.3	2,177	0.93%
2024/01/03	18.8	66.51	52.8	66.55	65.90	-33.9	2,083	-1.63%
2024/01/02	56.8	66.28	43.6	66.65	67.30	13.2	2,062	0.64%
2023/12/29	95.8	67.53	128	67.38	67.20	-32.2	1,996	-1.61%	大賣/
2023/12/28	353.4	66.89	286.9	66.79	67.10	66.5	1,884	3.53%	大買/大賣/
2023/12/27	36.2	63.95	27.4	64.05	64.50	8.9	1,600	0.56%
2023/12/26	1.1	60.09	3.1	60.10	60.10	-2	1,548	-0.13%
2023/12/25	9.4	61.18	3	60.00	60.10	6.4	1,589	0.40%
2023/12/22	9.3	60.77	32.1	61.14	60.80	-22.8	1,621	-1.41%
2023/12/21	1	60.19	5	59.16	59.20	-4	1,723	-0.23%
2023/12/20	1.1	58.64	0	58.77	58.80	1.1	1,751	0.06%
2023/12/19	13.3	58.29	9.4	58.05	58.30	4	1,837	0.22%
2023/12/18	7.8	60.32	9.1	60.44	59.50	-1.2	1,920	-0.06%
2023/12/15	2.6	61.78	12	61.87	61.30	-9.4	2,052	-0.46%
2023/12/14	19	63.21	22.6	62.60	62.50	-3.6	2,065	-0.17%
2023/12/13	20.4	63.32	16.9	62.80	62.00	3.4	2,071	0.17%
2023/12/12	203.5	64.56	126.8	63.22	61.60	76.7	2,069	3.71%	大買/大賣/
2023/12/11	8.7	61.75	7.4	62.07	62.20	1.3	2,006	0.07%
2023/12/08	4.9	61.02	4.2	60.86	60.80	0.8	2,009	0.04%
2023/12/07	5	61.60	9.1	60.96	61.20	-4.1	2,022	-0.20%
2023/12/06	15.1	61.20	11.5	60.98	60.10	3.6	2,064	0.18%
2023/12/05	5.3	60.97	2.4	61.01	60.90	2.9	2,169	0.13%
2023/12/04	2.7	61.72	17.7	61.88	61.50	-15	2,315	-0.65%
2023/12/01	34.8	62.16	24.3	61.86	61.30	10.5	2,334	0.45%
2023/11/30	2.3	60.97	15.6	60.86	61.20	-13.2	2,348	-0.56%
2023/11/29	4	60.27	0	60.26	60.40	4	2,495	0.16%
2023/11/28	7.1	59.72	15.1	59.87	60.30	-7.9	2,507	-0.32%
2023/11/27	3.5	58.38	7.1	58.15	58.30	-3.6	2,540	-0.14%
2023/11/24	8	58.72	9.1	58.90	58.60	-1.1	2,601	-0.04%
2023/11/22	6.8	60.89	33	60.87	60.80	-26.2	2,615	-1.00%
2023/11/21	5.1	60.68	8	60.61	60.60	-2.9	2,621	-0.11%
2023/11/20	4.1	60.47	18	60.43	60.70	-13.9	2,662	-0.52%
2023/11/17	9.1	59.81	5	59.88	59.50	4.1	2,674	0.15%
2023/11/16	1	59.60	8	59.86	59.70	-7	2,806	-0.25%
2023/11/15	6.3	60.31	2	59.95	59.60	4.3	2,855	0.15%
2023/11/14	0	60.55	7.1	60.61	60.50	-7.1	2,911	-0.24%
2023/11/13	2	60.20	4	59.70	60.00	-2	3,040	-0.07%
2023/11/10	4	59.63	5	60.22	59.80	-1	3,088	-0.03%
2023/11/09	9.1	60.41	15	60.17	60.40	-5.9	3,096	-0.19%
2023/11/08	14.9	60.04	36	60.37	59.50	-21.1	3,099	-0.68%
2023/11/07	35	59.85	22.4	59.59	59.50	12.6	3,136	0.40%
2023/11/06	12.8	58.79	7	59.34	58.70	5.8	3,149	0.18%
2023/11/03	11.3	58.80	10.4	59.38	58.00	1	3,171	0.03%
2023/11/02	48.3	59.14	63	59.09	59.40	-14.7	3,210	-0.46%
2023/11/01	119.3	58.51	109	57.68	56.50	10.3	3,215	0.32%	大買/大賣/
2023/10/31	6	58.75	12	59.87	59.90	-6	3,145	-0.19%
2023/10/30	2	54.50	1.1	54.59	54.50	0.9	3,201	0.03%
2023/10/27	0	54.00	3	53.93	53.60	-3	3,252	-0.09%
2023/10/26	2	54.05	2.1	54.26	54.00	-0.1	3,373	0.00%
2023/10/25	5.1	55.22	3	55.30	55.10	2.1	3,484	0.06%
2023/10/24	8	54.48	3	54.70	54.70	5	3,748	0.13%
2023/10/23	3	54.60	3	54.43	54.20	0	3,921	0.00%
2023/10/20	2	53.90	2.1	53.67	53.90	-0.1	4,390	0.00%
2023/10/19	2	54.40	0.3	54.15	54.50	1.7	5,058	0.03%
2023/10/18	3.6	54.04	7.1	54.34	54.10	-3.5	5,734	-0.06%
2023/10/17	4.3	56.12	6	55.83	55.50	-1.7	5,824	-0.03%
2023/10/16	5	56.14	7.1	56.61	55.80	-2.1	5,979	-0.04%
2023/10/13	11	57.52	1	58.00	57.40	10	6,269	0.16%
2023/10/12	5	58.12	8.1	57.94	58.00	-3.1	6,550	-0.05%
2023/10/11	12.1	57.94	14.1	57.58	56.80	-1.9	6,643	-0.03%
2023/10/06	3.3	59.77	6.2	59.78	59.50	-2.9	6,668	-0.04%
2023/10/05	12.2	60.77	19.2	60.58	60.20	-7	6,658	-0.11%
2023/10/04	10.1	60.31	28.9	60.22	60.40	-18.8	6,663	-0.28%
2023/10/03	28.3	62.61	6.2	62.46	62.00	22.1	6,624	0.33%
2023/10/02	19	63.74	36.3	63.84	63.90	-17.3	6,588	-0.26%
2023/09/28	18.2	62.77	17	63.26	62.40	1.2	6,554	0.02%
2023/09/27	9	63.00	32.1	62.82	63.30	-23.1	6,525	-0.35%
2023/09/26	80.4	63.84	58.1	64.03	61.70	22.3	6,537	0.34%
2023/09/25	17.7	63.71	11.6	63.67	63.10	6	6,438	0.09%
2023/09/22	53.3	64.14	52.2	64.21	64.60	1.1	6,412	0.02%
2023/09/21	53.9	63.36	63.9	63.69	64.00	-10	6,325	-0.16%
2023/09/20	182.2	64.37	185.1	63.59	61.90	-2.9	6,229	-0.05%	大買/大賣/
2023/09/19	15.1	61.55	14.2	62.29	61.20	0.8	6,088	0.01%
2023/09/18	12	62.72	24.1	62.96	62.90	-12.1	6,075	-0.20%
2023/09/15	34.1	63.85	47	63.89	64.00	-12.9	6,063	-0.21%
2023/09/14	39.2	63.55	51.9	63.36	64.50	-12.6	6,016	-0.21%
2023/09/13	7	60.21	14	60.07	60.90	-7	5,931	-0.12%
2023/09/12	11.1	60.81	11	60.28	60.10	0.1	5,912	0.00%
2023/09/11	59.8	61.40	47.6	60.96	60.80	12.2	5,902	0.21%
2023/09/08	112.7	63.83	90.4	63.64	63.60	22.4	5,850	0.38%	大買/
2023/09/07	92	63.43	115.8	62.70	63.70	-23.9	5,731	-0.42%	大賣/
2023/09/06	31.3	61.01	19	60.88	61.00	12.3	5,589	0.22%
2023/09/05	90.1	60.72	79.5	60.57	61.20	10.6	5,589	0.19%
2023/09/04	136.5	61.13	114.8	61.15	61.70	21.8	5,585	0.39%	大買/大賣/
2023/09/01	14.2	58.50	23	58.24	57.90	-8.8	5,481	-0.16%
2023/08/31	41.5	59.09	24.1	58.99	58.90	17.4	5,493	0.32%
2023/08/30	112	58.80	95.1	59.09	59.20	16.9	5,485	0.31%	大買/
2023/08/29	5	56.52	4.2	55.99	56.00	0.8	5,441	0.02%
2023/08/28	6.2	56.14	37.4	56.01	56.40	-31.3	5,445	-0.57%
2023/08/25	9.2	57.91	1.2	58.36	57.40	7.9	5,449	0.15%
2023/08/24	25	60.04	31	59.62	59.10	-6	5,458	-0.11%
2023/08/23	16.1	58.71	19	58.64	58.50	-2.9	5,453	-0.05%
2023/08/22	89.9	60.13	73	59.01	58.70	16.9	5,453	0.31%
2023/08/21	54	59.81	64.4	59.66	60.10	-10.4	5,375	-0.19%
2023/08/18	41.1	59.76	35	59.55	58.50	6.1	5,322	0.11%
2023/08/17	173.4	60.52	102.8	60.86	61.50	70.6	5,252	1.34%	大買/大賣/
2023/08/16	33	57.36	29.4	57.10	57.70	3.7	5,115	0.07%
2023/08/15	19	56.69	29.3	56.74	56.20	-10.2	5,068	-0.20%
2023/08/14	8.1	55.90	11.4	56.46	55.70	-3.2	5,051	-0.06%
2023/08/11	42.5	59.24	62	58.93	57.70	-19.5	5,027	-0.39%
2023/08/10	18.2	57.64	35	57.25	57.10	-16.8	4,973	-0.34%
2023/08/09	45.2	61.22	41.6	60.89	60.30	3.6	4,930	0.07%
2023/08/08	45.3	62.09	37.1	61.77	62.10	8.2	4,893	0.17%
2023/08/07	62.8	62.63	46.2	63.00	63.80	16.6	4,845	0.34%
2023/08/04	41.1	62.08	53.1	62.34	62.80	-12	4,785	-0.25%
2023/08/02	40.9	63.10	47.8	62.75	61.80	-6.9	4,774	-0.14%
2023/08/01	34.1	67.17	60.7	66.73	66.30	-26.7	4,756	-0.56%
2023/07/31	72.4	70.31	104.1	69.46	68.10	-31.7	4,908	-0.65%	大賣/
2023/07/28	73.5	70.46	149.8	70.22	70.70	-76.3	4,807	-1.59%	大賣/
2023/07/27	314.7	73.52	290.1	73.31	71.60	24.5	4,702	0.52%	大買/大賣/
2023/07/26	130.4	72.91	147.4	72.35	71.10	-17	4,455	-0.38%	大買/大賣/
2023/07/25	513.7	76.14	490.6	75.89	74.20	23.1	4,307	0.54%	大買/大賣/
2023/07/24	796.5	75.38	623.6	75.28	76.10	172.9	3,872	4.47%	大買/大賣/鉅額交易
2023/07/21	702.8	67.49	734.7	68.33	70.90	-31.9	3,203	-1.00%	大買/大賣/
2023/07/20	57	63.16	114	63.87	64.50	-57	2,530	-2.25%	大賣/
2023/07/19	112.8	58.55	135.1	58.57	58.70	-22.4	2,430	-0.92%	大買/大賣/
2023/07/18	231.2	59.08	206.1	58.80	60.00	25.1	2,310	1.09%	大買/大賣/
2023/07/17	223.7	58.58	152.2	59.48	57.90	71.5	2,023	3.54%	大買/大賣/
2023/07/14	52.2	53.23	52.4	53.94	55.10	-0.2	1,750	-0.01%
2023/07/13	20.3	50.68	60.6	50.64	50.10	-40.3	1,678	-2.40%
2023/07/12	9.1	49.39	8.1	49.53	49.30	1	1,684	0.06%
2023/07/11	19.1	49.45	18.2	49.31	49.35	0.8	1,690	0.05%
2023/07/10	4	47.70	2	47.85	47.70	2	1,702	0.12%
2023/07/07	8.2	48.10	15	47.91	48.30	-6.8	1,731	-0.40%
2023/07/06	5	48.76	7.3	48.84	48.50	-2.3	1,750	-0.13%
2023/07/05	45	49.47	9	49.38	49.00	36	1,759	2.05%
2023/07/04	29.4	49.98	19.1	49.87	50.10	10.2	1,771	0.58%
2023/07/03	31	48.53	18.2	48.30	48.35	12.8	1,744	0.73%
2023/06/30	2.1	45.93	2	46.74	46.55	0	1,733	0.00%
2023/06/29	1	46.00	1	46.45	45.95	0	1,783	0.00%
2023/06/28	2	45.95	0	46.30	45.95	2	1,898	0.11%
2023/06/27	9.2	46.25	5	46.59	45.80	4.2	2,043	0.21%
2023/06/26	13.3	48.55	3.2	48.56	48.30	10.1	2,119	0.48%
2023/06/21	8.2	49.47	6	49.58	49.70	2.1	2,131	0.10%
2023/06/20	2	49.03	4	48.96	48.75	-2	2,257	-0.09%
2023/06/19	2.1	48.90	5.1	48.67	48.80	-3	2,306	-0.13%
2023/06/16	5.1	48.43	3.1	48.07	48.15	2	2,301	0.09%
2023/06/15	2.1	49.09	7	49.08	48.70	-4.9	2,294	-0.21%
2023/06/14	9.2	49.26	1	49.64	49.10	8.2	2,283	0.36%
2023/06/13	2	49.95	3	50.02	49.85	-1	2,275	-0.04%
2023/06/12	17.5	51.12	14	50.14	49.95	3.5	2,265	0.16%
2023/06/09	13.1	50.34	28.2	50.40	51.10	-15.1	2,250	-0.67%
2023/06/08	24.3	49.13	19.5	49.21	48.60	4.8	2,214	0.22%
2023/06/07	19.8	51.66	16.1	51.71	51.90	3.7	2,156	0.17%
2023/06/06	16.2	50.06	12.1	50.27	50.10	4.2	2,107	0.20%
2023/06/05	11.1	51.47	15.3	51.21	51.40	-4.2	2,079	-0.20%
2023/06/02	13	50.25	22.8	50.44	50.30	-9.8	2,042	-0.48%
2023/06/01	10	49.54	13.1	49.73	50.00	-3.1	2,021	-0.15%
2023/05/31	8	50.06	7.3	50.12	50.00	0.7	2,009	0.03%
2023/05/30	20.1	49.55	27.1	49.56	49.85	-7	1,993	-0.35%
2023/05/29	27.3	49.36	33.4	49.34	49.45	-6	1,965	-0.31%
2023/05/26	18.6	47.91	22.4	48.20	48.25	-3.8	1,915	-0.20%
2023/05/25	47.3	48.00	40.1	48.00	47.90	7.2	1,888	0.38%
2023/05/24	2	46.95	15	46.92	46.90	-13	1,832	-0.71%
2023/05/23	6.1	46.48	3	46.53	46.35	3.1	1,825	0.17%
2023/05/22	4	46.81	6	46.92	46.85	-2	1,830	-0.11%
2023/05/19	6.5	46.47	22	46.51	46.55	-15.5	1,830	-0.85%
2023/05/18	6	45.41	6.1	45.58	45.75	-0.1	1,824	0.00%
2023/05/17	4.1	44.90	4	44.85	44.95	0	1,825	0.00%
2023/05/16	6	44.26	1	44.40	44.35	5	1,822	0.28%
2023/05/15	6.2	43.90	2.1	43.68	43.95	4.1	1,810	0.23%
2023/05/12	0	0.00	0	44.55	45.00	0	1,804	0.00%
2023/05/11	13.1	44.26	11	44.48	44.05	2.1	1,799	0.12%
2023/05/10	13	45.57	34.1	45.78	45.25	-21.1	1,789	-1.18%
2023/05/09	40.2	47.32	67.1	47.32	46.55	-27	1,771	-1.52%
2023/05/08	90.2	48.94	100.3	48.88	48.20	-10	1,709	-0.59%
2023/05/05	273	50.27	233.5	50.29	49.25	39.5	1,625	2.43%	大買/大賣/
2023/05/04	28	48.03	19.1	48.02	47.80	8.9	1,422	0.63%
2023/05/03	5	47.49	8.2	47.82	47.50	-3.2	1,399	-0.23%
2023/05/02	11.2	47.75	18.5	47.94	47.85	-7.3	1,385	-0.53%
2023/04/28	18.4	47.41	24	47.35	47.80	-5.7	1,366	-0.41%
2023/04/27	27.1	46.84	31.2	46.55	46.90	-4.1	1,334	-0.31%
2023/04/26	3.1	43.79	10	44.33	44.70	-6.9	1,294	-0.54%
2023/04/25	6	43.30	2	43.70	43.35	4	1,282	0.31%
2023/04/24	4	43.96	8	43.93	44.00	-4	1,271	-0.31%
2023/04/21	11	45.76	56.5	44.24	43.50	-45.5	1,264	-3.60%
2023/04/20	8	46.52	13	46.31	46.35	-5	1,219	-0.41%
2023/04/19	20.6	46.84	31.1	46.62	46.70	-10.4	1,206	-0.86%
2023/04/18	49.2	47.85	47	48.02	47.70	2.2	1,186	0.18%
2023/04/17	91.1	48.18	37.6	48.07	48.30	53.5	1,152	4.64%
2023/04/14	38	47.63	13	47.53	47.50	25	1,085	2.30%
2023/04/13	35	47.34	17	47.31	47.40	18	1,063	1.69%
2023/04/12	51.1	47.62	25.2	47.61	47.60	25.8	1,029	2.51%
2023/04/11	31	47.34	23	47.56	47.05	8	995	0.80%
2023/04/10	15	46.51	15.1	46.45	46.60	-0.1	966	-0.01%
2023/04/07	7.1	46.86	17	47.00	46.10	-9.9	950	-1.04%
2023/04/06	9	47.39	14	47.29	47.30	-5	921	-0.55%
2023/03/31	10	47.15	11	47.17	47.50	-1	895	-0.11%
2023/03/30	54.3	48.31	17.1	48.10	47.00	37.1	875	4.24%
2023/03/29	116.6	48.24	121.1	47.83	47.30	-4.5	815	-0.56%	大買/大賣/
2023/03/28	125.4	48.20	130	47.76	45.25	-4.6	700	-0.66%	大買/大賣/
2023/03/27	41	45.42	37.5	45.52	46.85	3.6	549	0.65%
2023/03/24	7.1	42.85	4	42.60	42.60	3.1	461	0.68%
2023/03/23	175.5	43.84	170	43.54	43.60	5.5	431	1.26%	大買/大賣/
2023/03/22	22	40.91	13.1	40.73	41.40	8.9	291	3.07%
2023/03/21	0	37.88	1	37.60	37.65	-1	235	-0.41%
2023/03/20	1	37.39	1	36.47	37.45	0	235	0.00%
2023/03/17	0	36.59	2	36.28	36.25	-2	234	-0.84%
2023/03/16	2.2	36.06	5.1	35.60	35.70	-2.9	232	-1.24%
2023/03/15	0	36.91	1	37.05	36.60	-1	230	-0.43%
2023/03/14	0	36.78	2	36.70	36.65	-2	231	-0.86%
2023/03/13	0	36.95	11.4	36.73	36.85	-11.4	231	-4.90%
2023/03/10	0.1	37.03	6.1	37.46	36.90	-6	232	-2.59%
2023/03/09	4.2	38.40	2	38.00	37.95	2.2	228	0.95%
2023/03/08	1	38.30	5.3	38.23	38.35	-4.3	221	-1.95%
2023/03/07	0.1	38.03	2	37.90	37.90	-1.9	221	-0.88%
2023/03/06	0.2	38.01	5	37.80	37.75	-4.8	218	-2.20%
2023/03/03	16.1	37.75	10	37.73	37.80	6.1	213	2.85%
2023/03/02	14	37.70	5.1	37.90	37.25	8.9	209	4.24%
2023/03/01	1.1	35.60	0	0.00	36.10	1.1	194	0.57%
2023/02/24	1.1	35.95	2	35.65	35.55	-0.9	191	-0.47%
2023/02/23	5	35.85	0	0.00	36.20	5	189	2.64%
2023/02/22	1.1	35.70	2	35.48	35.60	-0.9	188	-0.47%
2023/02/21	0	36.38	4.1	36.50	36.30	-4	185	-2.18%
2023/02/20	4	36.51	1	36.80	36.50	3	183	1.64%
2023/02/17	6	35.62	9	35.73	35.90	-3	175	-1.70%
2023/02/16	5	35.04	1	35.50	35.15	4	170	2.35%
2023/02/15	1	34.75	6.8	34.82	35.00	-5.8	167	-3.44%
2023/02/14	2	33.95	0.2	33.89	33.90	1.8	160	1.10%
2023/02/13	0.1	33.38	0	34.35	33.15	0	157	0.02%
2023/02/10	0	34.00	0	34.45	33.40	0	161	-0.01%
2023/02/09	1	34.00	10	33.90	34.00	-9	160	-5.59%
2023/02/08	2	34.63	1	34.50	34.50	1	159	0.63%
2023/02/07	0	34.80	1	33.95	34.50	-1	152	-0.65%
2023/02/06	0	34.77	0	0.00	33.90	0	152	0.00%
2023/02/03	2.2	34.02	1	34.20	34.20	1.2	153	0.78%
2023/02/01	0	33.61	1	33.85	33.95	-1	149	-0.66%
2023/01/31	2.1	33.12	3	33.10	33.05	-0.9	147	-0.63%
2023/01/30	0	32.95	0	0.00	32.65	0	148	0.00%
2023/01/17	0	32.95	0	0.00	32.20	0	151	0.00%
2023/01/16	0	0.00	0	32.30	32.00	0	152	0.00%
2023/01/12	1.2	31.84	0	0.00	32.20	1.2	154	0.74%
2023/01/11	10.1	32.10	0	0.00	31.95	10.1	158	6.38%
2023/01/09	0.1	32.44	0	0.00	32.50	0.1	157	0.04%
2023/01/06	0.5	31.65	0	0.00	31.75	0.5	157	0.32%
2023/01/05	0	31.85	0	0.00	31.55	0	162	0.00%
2023/01/04	0	31.75	0	0.00	31.50	0	164	0.00%
2023/01/03	2	31.35	1	31.45	31.50	1	170	0.59%
2022/12/30	0	0.00	2	31.60	31.30	-2	169	-1.18%
2022/12/29	0	31.45	0	0.00	31.30	0	169	0.00%
2022/12/28	0	32.00	0	0.00	31.45	0	172	0.00%
2022/12/27	0	32.30	0	0.00	32.00	0	172	0.00%
2022/12/26	0	31.80	0	0.00	31.80	0	173	0.00%
2022/12/23	0.1	31.50	0	0.00	31.55	0.1	176	0.03%
2022/12/22	1.1	31.73	0	32.05	31.70	1.1	177	0.62%
2022/12/21	0.1	31.73	0	0.00	31.50	0.1	181	0.04%
2022/12/20	0	32.93	0	0.00	31.70	0	181	0.01%
2022/12/19	0	33.45	0	0.00	33.10	0	182	0.01%
2022/12/16	2	33.80	0	0.00	33.55	2	183	1.09%
2022/12/14	0.1	34.15	3	34.05	34.15	-2.9	186	-1.57%
2022/12/13	4.1	33.33	0	0.00	33.45	4.1	186	2.20%
2022/12/12	0	33.95	0	34.10	33.25	0	189	0.01%
2022/12/09	1	33.70	3	33.75	33.70	-2	187	-1.06%
2022/12/08	0	33.97	0	0.00	34.35	0	185	0.00%
2022/12/07	5	34.26	0	0.00	34.00	5	186	2.69%
2022/12/06	0	35.85	0	0.00	34.95	0	185	0.00%
2022/12/05	3	35.97	3	36.08	36.00	0	184	0.00%
2022/12/02	0	35.50	0	0.00	35.65	0	182	0.00%
2022/11/30	0	0.00	4	35.30	34.95	-4	180	-2.22%
2022/11/29	1	34.30	2	34.28	34.60	-1	179	-0.56%
2022/11/28	0.1	34.15	0	34.00	34.20	0	178	0.02%
2022/11/25	1	34.40	0	0.00	33.90	1	180	0.56%
2022/11/24	1	34.30	0	0.00	34.30	1	179	0.56%
2022/11/22	1	33.55	0	0.00	33.50	1	176	0.57%
2022/11/17	0	33.95	3	34.35	34.35	-3	176	-1.70%
2022/11/16	0	0.00	4	33.70	33.50	-4	174	-2.29%
2022/11/15	0	35.00	2	33.63	33.80	-2	176	-1.13%
2022/11/14	0	0.00	1	33.25	33.55	-1	185	-0.54%
2022/11/11	3	33.30	0	0.00	33.00	3	186	1.61%
2022/11/09	1	33.45	9	33.59	33.55	-8	187	-4.27%
2022/11/08	16	33.73	13	33.60	33.00	3	189	1.56%
2022/11/07	0	33.50	0	0.00	33.10	0	186	0.00%
2022/11/04	0	32.65	0	0.00	32.70	0	187	0.00%
2022/11/03	0	32.48	0	0.00	32.50	0	187	0.00%
2022/11/01	0	0.00	5	31.69	31.90	-5	192	-2.60%
2022/10/31	0	0.00	3	31.05	30.80	-3	194	-1.54%
2022/10/28	3	30.25	0	31.65	30.20	3	197	1.52%
2022/10/27	0	0.00	6	30.80	30.95	-6	199	-3.01%
2022/10/25	0	31.15	3	31.20	30.60	-3	205	-1.46%
2022/10/24	0	0.00	0.1	30.95	30.50	-0.1	203	-0.05%
2022/10/21	0	30.25	0	0.00	30.20	0	203	0.00%
2022/10/20	3	30.05	0	0.00	30.50	3	204	1.47%
2022/10/19	11	30.60	5	30.73	30.30	6	204	2.93%
2022/10/18	2	30.45	0	0.00	30.90	2	203	0.99%
2022/10/17	0	31.35	14	30.41	31.20	-14	201	-6.94%
2022/10/14	0	0.00	3	31.60	31.35	-3	203	-1.48%
2022/10/13	7.1	29.95	0	0.00	30.00	7.1	205	3.43%
2022/10/12	1	30.80	3	31.37	31.15	-2	205	-0.97%
2022/10/11	12.1	31.06	0	0.00	30.90	12.1	208	5.79%
2022/10/07	0	33.83	0	0.00	33.70	0	214	0.00%
2022/10/05	9	34.47	0	0.00	33.80	9	221	4.07%
2022/10/04	0	0.00	0	33.50	33.95	0	222	0.00%
2022/09/30	0	32.60	5	33.25	33.55	-5	231	-2.16%
2022/09/29	0.1	33.35	3	33.60	33.30	-2.9	235	-1.24%
2022/09/28	4.1	32.91	2	32.70	32.85	2.1	244	0.86%
2022/09/27	3	33.70	3	34.50	34.50	0	261	0.00%
2022/09/26	4.1	33.57	0	0.00	33.75	4.1	275	1.49%
2022/09/23	0	36.65	3	36.33	36.15	-3	279	-1.07%
2022/09/22	0	36.60	0	0.00	36.40	0	284	0.02%
2022/09/21	2.1	36.44	2	36.85	36.40	0.1	284	0.05%
2022/09/20	0	0.00	5	37.36	37.15	-5	285	-1.75%
2022/09/19	1	37.20	0	0.00	37.10	1	286	0.35%
2022/09/16	3	38.50	2	38.55	38.45	1	286	0.35%
2022/09/15	1	39.40	4	39.45	39.30	-3	288	-1.04%
2022/09/14	0	39.12	2	38.90	39.40	-2	294	-0.67%
2022/09/13	0	39.95	0	0.00	39.75	0	296	0.00%
2022/09/12	0.1	39.60	0	0.00	39.65	0.1	301	0.02%
2022/09/08	1	37.95	5	38.44	38.50	-4	304	-1.31%
2022/09/06	2	38.20	0	0.00	38.20	2	309	0.65%
2022/09/05	5.1	39.57	8	39.57	39.25	-2.9	309	-0.95%
2022/09/02	0	40.85	4	40.30	40.20	-4	309	-1.29%
2022/09/01	0	41.95	0	0.00	40.50	0	310	0.00%
2022/08/30	2	41.08	0	0.00	41.10	2	308	0.65%
2022/08/29	1	40.60	3	40.63	40.70	-2	309	-0.65%
2022/08/26	0	0.00	2	42.10	42.00	-2	308	-0.65%
2022/08/25	1	41.90	0	0.00	42.00	1	310	0.32%
2022/08/24	1	41.90	2	41.93	41.90	-1	313	-0.32%
2022/08/23	2	42.30	1	42.10	42.20	1	315	0.32%
2022/08/22	1	42.80	0.1	42.60	42.70	0.9	317	0.28%
2022/08/19	13	43.23	9	42.62	43.50	4	315	1.26%
2022/08/18	0	42.17	0	0.00	41.60	0	307	0.00%
2022/08/17	2.1	40.96	1	40.95	41.05	1.1	309	0.34%
2022/08/16	1	42.00	0	42.04	41.70	1	308	0.31%
2022/08/15	0.1	42.05	2	41.95	42.00	-1.9	310	-0.62%
2022/08/12	0	0.00	0	41.30	41.30	0	307	0.00%
2022/08/11	1	41.05	0	0.00	41.00	1	307	0.33%
2022/08/10	1	41.00	1	40.95	41.00	0	307	0.00%
2022/08/09	1	40.25	1	40.80	40.85	0	313	0.00%
2022/08/08	3	41.43	0	0.00	41.25	3	312	0.96%
2022/08/05	1	42.50	5	42.55	42.30	-4	310	-1.29%
2022/08/04	3	41.15	0	0.00	41.10	3	310	0.97%
2022/08/03	0	0.00	5	41.38	41.50	-5	310	-1.61%
2022/08/02	1	41.30	0	0.00	41.10	1	315	0.32%
2022/08/01	8	41.85	10.1	41.96	41.75	-2.1	316	-0.67%
2022/07/28	1	39.95	0	0.00	39.85	1	315	0.32%
2022/07/27	0	0.00	1.1	39.67	40.25	-1.1	317	-0.35%
2022/07/26	0.1	39.66	0	0.00	39.35	0.1	318	0.02%
2022/07/25	0	0.00	20	40.00	40.40	-20	319	-6.26%
2022/07/22	2	40.25	1	40.05	40.10	1	321	0.31%
2022/07/21	0	39.45	12	39.75	40.30	-12	328	-3.66%
2022/07/20	1	41.05	8	40.79	39.85	-7	330	-2.12%
2022/07/19	6	40.68	0	0.00	40.60	6	333	1.80%
2022/07/18	0	39.75	6	39.88	39.80	-6	333	-1.81%
2022/07/15	7	39.53	6.1	39.57	39.25	0.9	334	0.26%
2022/07/13	1	37.80	2	37.61	37.60	-1	330	-0.31%
2022/07/12	0	36.83	1	37.90	36.80	-1	339	-0.29%
2022/07/11	1	38.10	2.5	37.97	38.10	-1.5	352	-0.42%
2022/07/08	4	38.24	1	37.90	38.60	3	352	0.85%
2022/07/07	1	35.76	5	35.62	37.00	-4	349	-1.14%
2022/07/06	15	36.10	11	36.38	35.75	4	357	1.13%
2022/07/05	10	35.74	9	35.68	35.65	1	354	0.28%
2022/07/04	2	35.63	5	36.35	36.45	-3	338	-0.88%
2022/07/01	5	35.18	5	34.42	33.15	0	330	0.01%
2022/06/30	3	36.72	0	0.00	36.50	3	327	0.92%
2022/06/29	1.1	38.42	1	38.55	38.15	0.1	333	0.02%
2022/06/28	0	38.50	0	0.00	38.55	0	353	0.00%
2022/06/24	2	38.10	21	37.92	37.95	-19	369	-5.14%
2022/06/23	0.1	37.10	6	37.18	37.00	-6	373	-1.59%
2022/06/22	4.1	38.14	0	0.00	37.20	4.1	377	1.07%
2022/06/21	0	0.00	4	39.30	39.60	-4	377	-1.06%
2022/06/20	6	39.18	0	0.00	38.35	6	383	1.57%
2022/06/17	12	41.37	0	41.80	41.20	12	383	3.12%
2022/06/16	2	43.62	1	44.35	42.20	1	383	0.26%
2022/06/15	4	44.20	4.3	44.37	44.15	-0.3	387	-0.06%
2022/06/14	1	42.85	1	43.30	43.45	0	394	0.00%
2022/06/13	1	44.30	0	0.00	43.80	1	400	0.25%
2022/06/10	1	44.55	0	0.00	45.30	1	409	0.24%
2022/06/09	2	44.60	0	0.00	44.70	2	412	0.49%
2022/06/07	1	44.60	1	44.50	44.50	0	425	0.00%
2022/06/06	0	0.00	4	45.06	44.60	-4	441	-0.91%
2022/06/02	2.1	44.77	0	0.00	44.70	2.1	464	0.44%
2022/06/01	5	44.89	0	0.00	45.00	5	493	1.01%
2022/05/31	1	44.40	0	44.35	44.40	1	518	0.19%
2022/05/30	0	0.00	3	43.58	43.75	-3	550	-0.55%
2022/05/27	2	43.08	0	0.00	42.85	2	567	0.35%
2022/05/26	0	43.90	0	43.90	43.05	0	576	0.00%
2022/05/25	3	42.74	0	0.00	43.40	3	590	0.51%
2022/05/24	1	42.95	0	0.00	42.20	1	620	0.16%
2022/05/19	1.1	42.81	1	42.20	42.60	0.1	684	0.01%
2022/05/17	0	43.24	3	42.93	43.30	-3	831	-0.36%
2022/05/13	0	0.00	6	41.37	41.70	-6	871	-0.69%
2022/05/12	6	42.14	4	42.80	40.95	2	926	0.22%
2022/05/10	2	40.50	5	42.44	42.50	-3	1,118	-0.27%
2022/05/09	4	41.95	1	41.90	41.60	3	1,258	0.24%
2022/05/06	3	43.60	4	43.59	43.65	-1	1,636	-0.06%
2022/05/05	1	44.94	0	44.50	44.95	1	1,771	0.06%
2022/05/03	0	43.78	1	43.60	43.80	-1	1,802	-0.06%
2022/04/29	3	43.75	0	44.60	43.65	3	1,842	0.16%
2022/04/28	2	43.78	2	43.90	43.90	0	1,916	0.00%
2022/04/27	0	43.99	2	43.20	43.80	-2	2,074	-0.10%
2022/04/26	0	45.00	0	0.00	44.35	0	2,221	0.00%
2022/04/25	1.1	44.40	0	0.00	43.85	1.1	2,277	0.05%
2022/04/22	1.1	46.05	1	46.20	46.20	0.1	2,280	0.00%
2022/04/21	2	46.76	2	47.08	46.75	0	2,287	0.00%
2022/04/20	2.1	47.22	0	0.00	47.15	2.1	2,288	0.09%
2022/04/19	5	46.66	2	46.90	46.90	3	2,297	0.13%
2022/04/18	1	46.00	0	0.00	45.85	1	2,305	0.04%
2022/04/15	19.1	47.69	3	48.37	47.15	16.1	2,321	0.69%
2022/04/14	0	0.00	1	50.10	49.95	-1	2,331	-0.04%
2022/04/13	0.1	50.20	1.2	50.12	50.00	-1.2	2,338	-0.05%
2022/04/12	5	49.72	8	50.19	49.80	-3	2,358	-0.13%
2022/04/11	4	51.18	1	51.30	51.10	3	2,371	0.13%
2022/04/08	2	52.20	2	52.20	52.30	0	2,388	0.00%
2022/04/07	3	52.97	24	52.93	52.10	-21	2,394	-0.88%
2022/04/06	4	53.78	2.1	53.89	54.30	1.9	2,414	0.08%
2022/04/01	2.1	52.96	8.1	53.85	54.20	-6	2,419	-0.25%
2022/03/31	5	54.00	5.1	54.00	53.90	-0.1	2,422	-0.01%
2022/03/30	1	52.20	10.2	52.79	53.20	-9.2	2,457	-0.37%
2022/03/29	2	51.40	0	52.08	51.30	2	2,499	0.08%
2022/03/28	4	51.18	3.1	51.07	51.80	1	2,507	0.04%
2022/03/25	7.1	51.97	2	52.00	51.80	5.1	2,511	0.20%
2022/03/24	2	52.55	1	52.20	52.70	1	2,513	0.04%
2022/03/23	27	53.01	0	53.20	53.00	27	2,525	1.07%
2022/03/22	4	52.10	4	52.03	52.30	0	2,526	0.00%
2022/03/21	2	52.65	1	53.10	52.60	1	2,535	0.04%
2022/03/18	3	52.13	4	52.85	53.20	-1	2,559	-0.04%
2022/03/17	1	53.00	5	53.18	53.20	-4	2,578	-0.16%
2022/03/16	2	51.21	5	51.74	51.90	-3	2,588	-0.11%
2022/03/15	2.2	51.52	2	51.55	51.50	0.2	2,616	0.01%
2022/03/14	0	53.90	0	0.00	52.80	0	2,659	0.00%
2022/03/11	1.1	53.18	0	0.00	53.20	1.1	2,767	0.04%
2022/03/10	1	54.00	3.1	54.00	54.00	-2.1	2,903	-0.07%
2022/03/09	6.5	53.44	12.1	53.14	53.10	-5.6	3,213	-0.17%
2022/03/08	12.4	51.70	14	52.12	51.80	-1.6	3,392	-0.05%
2022/03/07	11.1	52.95	7	53.26	52.80	4.1	3,406	0.12%
2022/03/04	14.2	56.62	11	56.47	55.40	3.2	3,446	0.09%
2022/03/03	15.3	57.13	23.2	56.67	57.10	-7.9	3,476	-0.23%
2022/03/02	8	55.11	7	54.77	55.10	1	3,510	0.03%
2022/03/01	2.2	54.06	3	54.27	54.10	-0.8	3,593	-0.02%
2022/02/25	2	53.50	9	53.31	53.60	-7	3,898	-0.18%
2022/02/24	20.2	53.33	4	52.77	52.60	16.2	4,031	0.40%
2022/02/23	1.1	55.89	3	55.57	55.80	-1.9	4,017	-0.05%
2022/02/22	9.6	55.00	7	54.80	54.50	2.6	4,026	0.06%
2022/02/21	9.2	56.98	13.1	56.80	56.60	-3.9	3,997	-0.10%
2022/02/18	21.1	57.31	6	57.83	58.00	15.1	3,982	0.38%
2022/02/17	78.3	58.88	90.1	58.69	57.90	-11.8	3,961	-0.30%
2022/02/16	6	55.58	4.3	55.72	55.40	1.7	3,851	0.04%
2022/02/15	7.3	55.84	10.5	55.93	55.20	-3.2	3,873	-0.08%
2022/02/14	21.2	55.98	29.2	56.01	55.50	-8	3,910	-0.20%
2022/02/11	30.7	59.23	25	59.81	59.00	5.7	3,864	0.15%
2022/02/10	110.5	61.07	53.3	60.80	60.30	57.2	3,806	1.50%	大買/
2022/02/09	98.4	60.78	108.5	60.83	61.20	-10.1	3,670	-0.28%	大賣/
2022/02/08	310.1	60.45	306.1	60.46	60.60	4.1	3,523	0.12%	大買/大賣/
2022/02/07	35.2	56.63	63.4	58.22	58.60	-28.2	3,143	-0.90%
2022/01/26	7.1	53.02	8.6	53.14	53.30	-1.5	3,006	-0.05%
2022/01/25	10.1	52.60	19	52.48	52.00	-8.9	2,990	-0.30%
2022/01/24	18.2	52.93	27.3	52.81	53.70	-9.2	2,971	-0.31%
2022/01/21	58.3	54.48	68.4	53.49	52.60	-10.1	2,933	-0.34%
2022/01/20	169.9	58.03	135.5	57.58	57.30	34.4	2,859	1.20%	大買/大賣/
2022/01/19	106.9	57.29	91.4	57.40	58.10	15.5	2,699	0.57%	大買/
2022/01/18	25.3	55.17	9.1	55.14	55.30	16.2	2,547	0.64%
2022/01/17	0	0.00	3	52.40	52.50	-3	2,489	-0.12%
2022/01/14	5	51.56	1	52.19	52.50	4	2,484	0.16%
2022/01/13	2	52.00	9	52.48	53.00	-7	2,473	-0.28%
2022/01/12	3.3	51.59	0	52.10	51.80	3.3	2,468	0.13%
2022/01/11	5	52.76	4.2	53.06	52.30	0.8	2,455	0.03%
2022/01/10	5.2	54.37	5.3	54.68	54.00	-0.1	2,441	-0.01%
2022/01/07	4	53.30	4	54.43	53.00	0	2,415	0.00%
2022/01/06	5.1	54.90	4	55.00	54.60	1.1	2,390	0.05%
2022/01/05	7	55.14	2	54.75	54.80	5	2,383	0.21%
2022/01/04	8	55.70	11.1	55.93	56.50	-3.1	2,360	-0.13%
2022/01/03	4.1	55.45	24.6	55.57	55.40	-20.5	2,334	-0.88%
2021/12/30	3	54.40	9	54.52	54.90	-6	2,313	-0.26%
2021/12/29	13.1	54.67	15	54.59	54.80	-1.9	2,304	-0.08%
2021/12/28	10.1	53.21	7	53.26	52.90	3.1	2,279	0.13%
2021/12/27	6.2	54.07	9	54.20	53.70	-2.9	2,275	-0.13%
2021/12/24	24.5	55.21	23.4	55.34	54.70	1.1	2,266	0.05%
2021/12/23	40.1	54.52	13.4	55.07	55.50	26.7	2,210	1.21%
2021/12/22	3.1	52.71	23	52.84	52.60	-19.9	2,156	-0.92%
2021/12/21	2	51.55	3	52.17	52.40	-1	2,151	-0.05%
2021/12/20	5	51.68	7	51.71	52.00	-2	2,143	-0.09%
2021/12/17	9.3	51.74	13	51.98	51.40	-3.7	2,135	-0.17%
2021/12/16	1	53.20	11	53.35	52.90	-10	2,116	-0.47%
2021/12/15	16.1	53.15	10	53.08	52.90	6.1	2,108	0.29%
2021/12/14	11.6	53.62	18	53.24	52.70	-6.4	2,094	-0.31%
2021/12/13	9.2	55.57	31.1	55.20	55.80	-22	2,064	-1.06%
2021/12/10	6.1	54.10	17.5	54.79	54.50	-11.4	2,037	-0.56%
2021/12/09	34.1	55.15	27	54.57	54.30	7.1	2,018	0.35%
2021/12/08	57.1	54.97	64.1	54.92	54.90	-7.1	1,982	-0.36%
2021/12/07	105.7	55.82	69.7	55.03	54.00	36	1,929	1.87%	大買/
2021/12/06	83.1	59.88	73.4	60.07	58.20	9.7	1,817	0.54%
2021/12/03	294.5	60.44	236.2	60.57	59.60	58.3	1,681	3.46%	大買/大賣/
2021/12/02	84	59.11	97.5	60.76	62.20	-13.5	1,365	-0.99%
2021/12/01	9	54.74	14	55.28	56.60	-5	1,171	-0.43%
2021/11/30	39.2	55.69	26.1	55.78	55.30	13.1	1,135	1.15%
2021/11/29	20.1	53.03	29	53.47	54.00	-8.9	1,067	-0.83%
2021/11/26	24.3	56.03	14	56.29	55.00	10.3	1,013	1.02%
2021/11/25	36.1	57.04	44.2	57.10	57.60	-8.1	944	-0.85%
2021/11/24	244.7	57.45	216.2	57.66	57.80	28.5	841	3.39%	大買/大賣/
2021/11/23	71.2	55.61	46.6	55.68	56.10	24.6	527	4.66%
2021/11/22	1	51.00	10	51.00	51.00	-9	380	-2.37%
2021/11/19	3.7	45.34	6	45.49	46.40	-2.3	365	-0.62%
2021/11/18	7.1	43.73	1	43.60	44.00	6.1	341	1.77%
2021/11/17	4.2	43.51	3	43.47	43.70	1.2	339	0.34%
2021/11/16	4	44.21	1	44.80	43.80	3	335	0.90%
2021/11/15	3	44.40	2	44.35	44.60	1	331	0.30%
2021/11/12	10.1	46.01	6	45.16	45.40	4	324	1.24%
2021/11/11	11	45.24	16.1	46.19	46.60	-5.1	285	-1.78%
2021/11/10	5	41.23	0	0.00	42.40	5	224	2.22%
2021/11/09	2	40.95	1	41.10	41.10	1	216	0.46%
2021/11/08	0	0.00	1.3	40.08	40.35	-1.3	217	-0.60%
2021/11/05	0	40.90	0	0.00	40.35	0	219	0.00%
2021/11/03	0	0.00	2	40.15	40.05	-2	228	-0.88%
2021/11/02	2	40.25	0	0.00	39.75	2	230	0.87%
2021/11/01	0.4	40.90	0	0.00	40.50	0.4	231	0.16%
2021/10/29	1	40.30	0	0.00	40.20	1	232	0.43%
2021/10/26	2	40.00	1	39.85	39.80	1	241	0.41%
2021/10/25	1	40.20	3	39.45	39.65	-2	242	-0.82%
2021/10/22	5.1	39.85	1	40.05	40.10	4.1	247	1.66%
2021/10/21	0	38.45	2	38.75	38.55	-2	250	-0.80%
2021/10/20	2	38.55	2	38.90	38.45	0	262	0.00%
2021/10/19	0	0.00	0	40.30	38.50	0	266	-0.01%
2021/10/14	0	37.10	0	0.00	37.45	0	285	0.01%
2021/10/13	2	36.90	17.2	36.67	36.90	-15.2	289	-5.24%
2021/10/12	0	0.00	0.1	38.66	38.20	-0.1	303	-0.04%
2021/10/08	1	39.00	0	0.00	38.90	1	309	0.32%
2021/10/06	0	0.00	0	38.00	37.55	0	325	0.00%
2021/10/05	0	35.90	0	0.00	37.80	0	334	0.00%
2021/10/04	2	37.18	2	37.85	37.00	0	338	0.00%
2021/10/01	0	0.00	1	39.05	39.15	-1	354	-0.28%
2021/09/30	0	41.95	0	0.00	40.85	0	355	0.00%
2021/09/29	11	40.92	0	0.00	40.60	11	360	3.05%
2021/09/28	12	42.40	0	0.00	42.05	12	362	3.31%
2021/09/27	1	42.20	0	0.00	42.05	1	359	0.28%
2021/09/16	0	41.00	0	0.00	40.60	0	383	0.00%
2021/09/14	0	0.00	2	41.10	41.05	-2	403	-0.50%
2021/09/10	0	41.25	0	0.00	41.45	0	533	0.00%
2021/09/07	0	0.00	4	41.36	41.40	-4	585	-0.68%
2021/09/03	5	43.60	0	0.00	43.60	5	586	0.85%
2021/09/02	1	44.95	2	45.10	44.10	-1	588	-0.17%
2021/09/01	3	44.40	0	0.00	44.80	3	589	0.51%
2021/08/31	0	46.80	5	43.19	43.35	-5	588	-0.85%
2021/08/25	1	43.20	0	0.00	43.90	1	623	0.16%
2021/08/24	0.1	42.40	0	0.00	42.20	0.1	630	0.02%
2021/08/23	0	42.80	0	0.00	42.90	0	641	0.00%
2021/08/20	0	0.00	3	41.75	41.80	-3	646	-0.46%
2021/08/19	0	42.50	0	0.00	41.60	0	647	0.00%
2021/08/18	1	42.80	0	0.00	44.10	1	648	0.15%
2021/08/17	3	42.85	1	43.10	42.00	2	652	0.31%
2021/08/16	2	43.58	5	43.70	43.70	-3	650	-0.46%
2021/08/13	0	0.00	1	45.60	45.20	-1	652	-0.15%
2021/08/11	0	47.35	5	45.85	45.40	-5	659	-0.76%
2021/08/10	1	47.10	1	47.10	47.35	0	672	0.00%
2021/08/09	0	48.43	1	47.75	47.50	-1	686	-0.14%
2021/08/06	1.1	49.45	1	49.60	48.95	0.1	691	0.01%
2021/08/05	1	49.80	0	0.00	49.40	1	708	0.14%
2021/08/04	0	0.00	1	49.80	49.80	-1	735	-0.14%
2021/08/03	0.3	50.31	0	0.00	49.55	0.3	760	0.04%
2021/08/02	2	49.18	6.1	49.13	49.10	-4.1	768	-0.54%
2021/07/30	11	50.55	0	0.00	50.30	11	773	1.42%
2021/07/29	0	51.20	0	0.00	51.30	0	769	0.00%
2021/07/28	1.2	49.99	7	50.24	51.10	-5.8	772	-0.75%
2021/07/27	16	53.50	17	52.98	52.60	-1	778	-0.13%
2021/07/26	2.2	53.76	3	53.23	54.20	-0.8	781	-0.11%
2021/07/22	1.1	52.98	1	53.20	52.00	0.1	780	0.01%
2021/07/21	0.1	52.50	1	53.10	52.10	-0.9	788	-0.11%
2021/07/20	2	51.65	0	0.00	51.80	2	791	0.25%
2021/07/19	4	53.03	1	52.90	52.90	3	790	0.38%
2021/07/16	3.1	54.41	4.3	54.54	54.30	-1.2	811	-0.15%
2021/07/15	6.5	54.13	8.3	53.97	53.90	-1.8	805	-0.22%
2021/07/14	1.1	52.84	4	53.28	53.30	-2.9	804	-0.36%
2021/07/13	2	53.35	3	53.43	52.60	-1	810	-0.12%
2021/07/12	3	52.40	0.1	53.70	52.50	2.9	813	0.36%
2021/07/09	6	53.47	5.1	53.87	53.30	0.9	839	0.11%
2021/07/08	14.2	54.17	10	53.58	54.00	4.2	944	0.44%
2021/07/07	1.2	52.25	0	0.00	51.70	1.2	951	0.12%
2021/07/06	1	51.90	0	0.00	51.50	1	955	0.10%
2021/07/05	0.2	51.80	0	0.00	52.10	0.2	962	0.02%
2021/07/02	4	51.65	0	0.00	50.80	4	972	0.41%
2021/07/01	0	54.00	8	51.23	51.10	-8	981	-0.81%
2021/06/30	0.1	52.00	0	0.00	51.80	0.1	995	0.01%
2021/06/29	1	52.39	9	51.88	51.60	-8	1,028	-0.78%
2021/06/28	2	52.00	3	52.00	52.40	-1	1,131	-0.09%
2021/06/25	1	52.60	2	52.55	52.40	-1	1,146	-0.09%
2021/06/24	0	53.19	0	0.00	53.00	0	1,142	0.00%
2021/06/23	6	53.57	4	53.65	53.60	2	1,137	0.18%
2021/06/22	17	55.19	19	55.13	53.80	-2	1,130	-0.18%
2021/06/21	46.2	55.03	41.3	54.98	55.00	4.9	1,095	0.45%
2021/06/18	9.1	52.91	16	53.85	54.70	-7	1,008	-0.69%
2021/06/16	0	49.05	0	0.00	49.10	0	965	0.00%
2021/06/15	0	49.00	0	49.35	49.95	0	970	0.00%
2021/06/10	0	0.00	1	48.70	49.20	-1	1,017	-0.10%
2021/06/08	4	49.40	0	0.00	49.45	4	1,017	0.39%
2021/06/07	1	48.60	5.1	48.79	49.00	-4.1	1,020	-0.40%
2021/06/04	3	48.87	8	48.51	48.50	-5	1,024	-0.49%
2021/06/03	3.1	49.37	2.2	49.54	49.40	1	1,024	0.09%
2021/06/02	12	50.14	2	49.93	49.60	10	1,026	0.97%
2021/06/01	2.2	49.68	3	49.63	50.50	-0.9	1,012	-0.08%
2021/05/31	4	48.45	0	48.00	48.70	4	1,005	0.40%
2021/05/28	2	46.99	0	0.00	46.80	2	997	0.20%
2021/05/26	2	46.50	1	46.70	46.25	1	1,004	0.10%
2021/05/25	2	46.38	0	0.00	46.60	2	1,003	0.20%
2021/05/24	0	0.00	1	45.35	45.80	-1	1,000	-0.10%
2021/05/21	0	0.00	1	45.00	45.30	-1	1,003	-0.10%
2021/05/20	0	0.00	0	44.50	44.55	0	1,009	0.00%
2021/05/19	1	44.65	0	0.00	44.80	1	1,012	0.10%
2021/05/18	0	0.00	1	43.20	45.00	-1	1,019	-0.10%
2021/05/17	0	43.05	1	41.00	40.95	-1	1,010	-0.10%
2021/05/14	1	45.06	0	0.00	45.50	1	998	0.10%
2021/05/13	4.1	43.19	5	42.85	44.30	-0.9	996	-0.09%
2021/05/12	4	45.98	0	0.00	45.00	4	979	0.41%
2021/05/11	10	50.77	4	51.70	50.00	6	957	0.63%
2021/05/10	3	55.50	1	55.70	55.40	2	937	0.21%
2021/05/07	2	57.70	1	57.60	57.70	1	937	0.11%
2021/05/06	2	55.00	0	0.00	55.50	2	934	0.21%
2021/05/05	1	56.30	0	0.00	56.10	1	931	0.11%
2021/05/04	4	56.93	15	57.17	56.00	-11	930	-1.18%
2021/05/03	5.1	59.07	1	59.20	58.50	4.1	922	0.44%
2021/04/29	0	0.00	1	61.20	61.10	-1	918	-0.11%
2021/04/28	2	61.40	0	0.00	61.10	2	927	0.22%
2021/04/27	0	61.50	3	61.73	61.50	-3	941	-0.32%
2021/04/26	9.1	62.45	3.2	62.27	62.10	5.9	938	0.62%
2021/04/23	1.1	62.80	4	62.28	63.00	-2.9	939	-0.31%
2021/04/22	14	63.07	2	62.15	62.10	12	957	1.25%
2021/04/21	8	64.35	0	0.00	64.20	8	968	0.83%
2021/04/20	2	65.20	3	65.17	65.10	-1	978	-0.10%
2021/04/19	2	65.15	3	65.57	65.20	-1	1,025	-0.10%
2021/04/16	11	65.62	16	65.72	65.40	-5	1,025	-0.49%
2021/04/15	21.1	66.64	5	66.68	66.30	16.1	1,053	1.53%
2021/04/14	34	66.39	42.6	66.55	67.50	-8.6	1,027	-0.84%
2021/04/13	11.2	65.51	24.2	64.85	65.70	-13	949	-1.37%
2021/04/12	3	63.77	5	63.68	63.70	-2	958	-0.21%
2021/04/09	10	64.36	0	64.10	64.00	10	961	1.04%
2021/04/08	12.1	64.99	1	65.00	64.60	11.1	967	1.15%
2021/04/07	1	64.20	21.1	64.04	64.50	-20.1	960	-2.09%
2021/04/06	3.1	64.91	2.1	65.04	64.70	1	953	0.10%
2021/04/01	23.2	65.97	16	65.46	65.60	7.1	940	0.76%
2021/03/31	51.2	65.76	31.5	65.97	66.00	19.7	907	2.17%
2021/03/30	3.1	60.61	10	61.92	63.30	-6.9	806	-0.86%
2021/03/29	0	62.50	1	60.20	60.40	-1	791	-0.13%
2021/03/26	1	60.30	0.1	61.06	60.20	0.9	796	0.11%
2021/03/25	1	60.80	2.1	60.79	60.40	-1.1	806	-0.14%
2021/03/24	4	61.25	0	0.00	61.20	4	807	0.50%
2021/03/23	2	61.50	1	61.50	61.40	1	811	0.12%
2021/03/22	2	62.25	3	62.40	62.20	-1	817	-0.12%
2021/03/19	3	62.47	3	62.93	62.80	0	824	0.00%
2021/03/18	4	62.75	2	62.65	62.80	2	820	0.24%
2021/03/17	13	63.65	9.1	63.53	63.50	3.9	827	0.48%
2021/03/16	7.2	63.25	7	62.98	63.80	0.2	823	0.02%
2021/03/15	0	61.70	0	0.00	61.00	0	803	0.00%
2021/03/12	0	60.90	1	60.90	60.70	-1	812	-0.12%
2021/03/11	1.2	61.08	3	60.93	61.00	-1.8	834	-0.22%
2021/03/10	0	60.83	3	60.53	60.50	-3	847	-0.35%
2021/03/09	1	58.51	0	61.13	59.00	1	855	0.11%
2021/03/08	1.1	60.71	2	60.50	60.00	-0.9	868	-0.11%
2021/03/05	3	59.23	0	0.00	59.60	3	906	0.33%
2021/03/04	4	59.33	0	0.00	59.10	4	981	0.41%
2021/03/03	1	58.71	1	59.60	59.50	0	1,038	0.00%
2021/03/02	2	59.65	3	59.33	58.90	-1	1,048	-0.10%
2021/02/26	2	61.30	2	60.50	60.30	0	1,078	0.00%
2021/02/25	1	60.80	2	60.65	60.60	-1	1,121	-0.09%
2021/02/24	0	60.90	0	0.00	60.80	0	1,148	0.00%
2021/02/23	2	60.55	2	60.20	60.50	0	1,180	0.00%
2021/02/22	10	60.39	0	0.00	60.70	10	1,235	0.81%
2021/02/19	0	61.60	0	0.00	60.30	0	1,432	0.00%
2021/02/18	0	60.00	1	58.30	59.60	-1	1,453	-0.07%
2021/02/17	2.1	57.16	1	57.70	57.50	1.1	1,475	0.07%
2021/02/04	2	55.26	0	0.00	56.40	2	1,734	0.12%
2021/02/03	0	56.27	2	55.50	55.30	-2	1,749	-0.11%
2021/02/02	2	55.60	1	55.40	55.30	1	1,787	0.06%
2021/02/01	3	55.13	0	0.00	55.40	3	1,826	0.16%
2021/01/29	5	57.58	3	58.13	56.40	2	1,859	0.11%
2021/01/28	0	0.00	3	58.70	57.90	-3	1,865	-0.16%
2021/01/27	1	58.80	0	0.00	59.00	1	1,874	0.05%
2021/01/26	1	59.30	8	59.20	58.70	-7	1,908	-0.37%
2021/01/25	2	59.30	6	59.27	59.20	-4	1,924	-0.21%
2021/01/22	0	0.00	3.2	58.45	58.60	-3.2	1,932	-0.16%
2021/01/21	2	59.00	5	59.92	58.10	-3	1,944	-0.15%
2021/01/20	8	59.99	17.2	60.97	59.50	-9.2	1,947	-0.47%
2021/01/19	3	62.17	2	62.60	62.30	1	1,939	0.05%
2021/01/18	0.1	63.33	3.1	63.25	62.80	-3	1,943	-0.15%
2021/01/15	1	64.50	16	64.66	64.50	-15	1,937	-0.77%
2021/01/14	11	66.54	13	66.86	66.20	-2	1,922	-0.10%
2021/01/13	8.1	65.85	25	66.19	65.90	-17	1,888	-0.90%
2021/01/12	15.1	66.77	10	66.32	65.10	5.1	1,871	0.27%
2021/01/11	10.1	65.84	10.1	65.86	65.50	-0.1	1,826	0.00%
2021/01/08	37.1	66.04	17	66.07	65.90	20.1	1,830	1.10%
2021/01/07	4.2	64.79	0	0.00	64.60	4.2	1,801	0.23%
2021/01/06	18.1	65.33	3.1	65.30	64.30	15	1,808	0.83%
2021/01/05	14.1	65.01	21	64.83	65.60	-6.9	1,790	-0.38%
2021/01/04	1	63.00	1	62.90	63.00	0	1,762	0.00%
2020/12/31	5	62.48	0	0.00	62.30	5	1,770	0.28%
2020/12/30	1	63.60	2	63.80	63.30	-1	1,771	-0.06%
2020/12/29	5	64.10	3	63.87	63.80	2	1,808	0.11%
2020/12/28	5	64.52	1	64.30	64.10	4	1,877	0.21%
2020/12/25	2	64.60	2.2	64.69	64.70	-0.2	1,888	-0.01%
2020/12/24	0	64.90	0	0.00	64.50	0	1,911	0.00%
2020/12/23	5	63.98	0.3	64.20	64.20	4.7	1,949	0.24%
2020/12/22	3	64.90	11	64.41	64.00	-8	1,983	-0.40%
2020/12/21	0	0.00	5.3	65.00	64.80	-5.3	1,992	-0.27%
2020/12/18	3	64.23	2	64.20	64.20	1	1,985	0.05%
2020/12/17	0	65.00	0	0.00	64.60	0	1,989	0.00%
2020/12/16	3	65.50	7	65.61	65.40	-4	1,990	-0.20%
2020/12/15	5	64.68	0	0.00	64.40	5	1,987	0.25%
2020/12/14	1	64.70	0	0.00	64.50	1	1,989	0.05%
2020/12/11	3	65.20	3	64.13	64.20	0	1,996	0.00%
2020/12/10	2	65.40	5	65.64	65.70	-3	1,999	-0.15%
2020/12/09	3	66.60	3	67.27	66.70	0	2,011	0.00%
2020/12/08	1.1	66.64	1	66.70	66.50	0.1	2,009	0.00%
2020/12/07	12	65.71	6.1	66.07	65.60	5.9	2,012	0.29%
2020/12/04	9	67.69	2.1	67.99	66.80	6.9	2,002	0.34%
2020/12/03	2	68.10	2	67.95	67.60	0	2,007	0.00%
2020/12/02	11	68.01	10	68.25	68.10	1	2,007	0.05%
2020/12/01	8.2	68.16	2	68.25	68.30	6.2	2,002	0.31%
2020/11/30	14.1	69.03	16.1	68.91	69.40	-2	1,983	-0.10%
2020/11/27	19.2	67.60	21	67.21	68.40	-1.8	1,910	-0.09%
2020/11/26	3	65.20	13	65.15	64.90	-10	1,859	-0.54%
2020/11/25	10	65.83	10	65.30	65.00	0	1,858	0.00%
2020/11/24	13	66.87	33.1	66.73	66.40	-20.1	1,834	-1.09%
2020/11/23	6	68.25	18	68.16	67.90	-12	1,810	-0.66%
2020/11/20	7.1	68.45	8	68.75	68.40	-0.9	1,830	-0.05%
2020/11/19	27	68.32	25	68.68	69.10	2	1,814	0.11%
2020/11/18	94.1	69.07	77.5	68.77	68.50	16.7	1,780	0.94%
2020/11/17	7.1	64.75	10	64.73	64.40	-2.9	1,626	-0.18%
2020/11/16	39.4	64.80	11	64.47	64.90	28.4	1,688	1.68%
2020/11/13	17	64.27	10	64.29	64.50	7	1,692	0.41%
2020/11/12	90.1	65.74	70.3	65.77	65.70	19.8	1,655	1.20%
2020/11/11	22.3	62.62	6	63.00	62.30	16.3	1,453	1.12%
2020/11/10	9	62.13	1	62.20	62.20	8	1,449	0.55%
2020/11/09	8	61.31	3	61.57	61.80	5	1,435	0.35%
2020/11/06	1	60.10	0	0.00	59.60	1	1,420	0.07%
2020/11/05	0	0.00	1	59.20	58.10	-1	1,415	-0.07%
2020/11/04	1	58.20	2	58.25	57.80	-1	1,420	-0.07%
2020/11/03	4	56.88	5	57.84	57.80	-1	1,473	-0.07%
2020/11/02	1	56.10	2	54.86	55.00	-1	1,460	-0.07%
2020/10/30	2.2	56.82	1	57.00	56.60	1.2	1,457	0.08%
2020/10/29	1.1	57.06	2	57.15	56.70	-0.9	1,469	-0.06%
2020/10/28	1.5	59.17	4	58.98	57.60	-2.5	1,532	-0.16%
2020/10/27	1	59.00	7	59.23	59.00	-6	1,544	-0.39%
2020/10/26	2	60.45	2	60.10	60.00	0	1,559	0.00%
2020/10/23	1	61.20	0	0.00	61.00	1	1,586	0.06%
2020/10/22	2	60.80	1	60.50	60.60	1	1,630	0.06%
2020/10/21	1	61.80	1	61.70	61.90	0	1,665	0.00%
2020/10/20	2	61.55	1	61.60	61.60	1	1,700	0.06%
2020/10/19	2	62.00	1	62.00	62.10	1	1,730	0.06%
2020/10/16	1	62.30	7	60.80	60.70	-6	1,757	-0.34%
2020/10/15	0	0.00	5	62.40	62.30	-5	1,791	-0.28%
2020/10/14	15	63.68	8	63.76	63.40	7	1,834	0.38%
2020/10/13	2	62.50	8	62.50	62.50	-6	1,895	-0.32%
2020/10/08	0	0.00	2	65.25	64.20	-2	2,100	-0.10%
2020/10/07	1	65.10	2	64.90	64.80	-1	2,129	-0.05%
2020/10/06	4	65.25	3	65.33	65.40	1	2,178	0.05%
2020/10/05	27	65.15	31	64.77	65.70	-4	2,251	-0.18%
2020/09/30	0	0.00	4	60.50	61.10	-4	2,300	-0.17%
2020/09/29	4	60.68	3	60.77	60.30	1	2,440	0.04%
2020/09/28	14	60.21	6	60.05	59.80	8	2,769	0.29%
2020/09/25	5	57.62	1	57.60	56.20	4	2,815	0.14%
2020/09/24	0	61.40	0	0.00	60.10	0	2,847	0.00%
2020/09/23	0	62.80	2	62.80	62.70	-2	2,871	-0.07%
2020/09/22	1	63.00	0	0.00	63.00	1	2,912	0.03%
2020/09/21	2	64.10	1	64.30	64.30	1	2,939	0.03%
2020/09/18	1	64.80	2	64.90	64.70	-1	2,996	-0.03%
2020/09/17	4	65.03	0	0.00	65.00	4	3,012	0.13%
2020/09/16	0	0.00	1	64.50	64.40	-1	3,024	-0.03%
2020/09/15	3	64.30	2	64.30	64.00	1	3,053	0.03%
2020/09/14	6	64.95	7	64.87	65.00	-1	3,082	-0.03%
2020/09/11	3	62.97	6	63.58	62.40	-3	3,089	-0.10%
2020/09/10	3	63.83	13	63.52	63.70	-10	3,116	-0.32%
2020/09/09	1	61.80	2	62.55	64.00	-1	3,139	-0.03%
2020/09/08	2	63.50	5	63.54	63.00	-3	3,159	-0.09%
2020/09/07	11	64.33	10	64.57	63.80	1	3,194	0.03%
2020/09/04	2	66.00	0	0.00	66.10	2	3,218	0.06%
2020/09/03	2	68.60	2	67.20	67.20	0	3,237	0.00%
2020/09/02	0	0.00	1	67.20	67.40	-1	3,253	-0.03%
2020/08/31	0	0.00	4	66.85	66.80	-4	3,403	-0.12%
2020/08/28	1	67.30	0	0.00	67.30	1	3,448	0.03%
2020/08/27	1	68.70	1	67.20	67.20	0	3,487	0.00%
2020/08/26	9	69.18	9	69.03	69.00	0	3,658	0.00%
2020/08/25	4	66.93	1	66.70	66.80	3	3,637	0.08%
2020/08/24	5	67.66	0	0.00	67.20	5	3,693	0.14%
2020/08/21	10	66.08	14	66.66	67.30	-4	3,710	-0.11%
2020/08/20	7	68.19	17	66.86	65.40	-10	3,746	-0.27%
2020/08/19	12	73.91	13	74.82	72.60	-1	3,790	-0.03%
2020/08/18	2	75.85	0	0.00	75.60	2	3,805	0.05%
2020/08/17	3	76.83	1	76.60	76.30	2	3,839	0.05%
2020/08/14	3	75.33	11	74.93	76.10	-8	3,873	-0.21%
2020/08/13	7	75.94	7	75.46	75.10	0	3,893	0.00%
2020/08/12	4	76.68	15	76.59	76.10	-11	3,914	-0.28%
2020/08/11	7	76.71	4	76.85	76.00	3	3,950	0.08%
2020/08/10	2	78.65	0	0.00	78.30	2	4,018	0.05%
2020/08/07	10	80.04	16	79.38	79.50	-6	4,125	-0.15%
2020/08/06	6	77.85	5	77.78	77.40	1	4,122	0.02%
2020/08/05	1	78.90	7	78.73	78.60	-6	4,167	-0.14%
2020/08/04	5	78.22	4	78.33	78.30	1	4,217	0.02%
2020/08/03	14	78.73	10	78.84	78.40	4	4,296	0.09%
2020/07/31	12	80.98	5	81.70	82.00	7	4,366	0.16%
2020/07/30	6	80.02	7	80.09	81.10	-1	4,442	-0.02%
2020/07/29	5	77.96	5	78.96	78.90	0	4,670	0.00%
2020/07/28	4	80.30	1	79.60	77.00	3	4,731	0.06%
2020/07/27	4	80.60	2	80.85	80.10	2	4,772	0.04%
2020/07/24	5	81.92	5	82.56	82.00	0	4,999	0.00%
2020/07/23	20	83.70	5	84.72	83.80	15	5,474	0.27%
2020/07/22	0	0.00	5	85.12	85.10	-5	5,504	-0.09%
2020/07/21	16	84.24	13	84.43	84.70	3	5,508	0.05%
2020/07/20	9	82.46	9	82.79	82.40	0	5,548	0.00%
2020/07/17	18	85.91	12	85.59	84.40	6	5,552	0.11%
2020/07/16	6	87.07	6	87.32	87.00	0	5,584	0.00%
2020/07/15	22	89.35	17	89.26	87.40	5	5,595	0.09%
2020/07/14	6	87.22	18	87.26	87.50	-12	5,562	-0.22%
2020/07/13	6	86.70	7	86.66	86.50	-1	5,645	-0.02%
2020/07/10	22.1	87.14	11	88.42	86.50	11.1	5,669	0.20%
2020/07/09	12	91.44	2	91.65	90.20	10	5,663	0.18%
2020/07/08	34	91.56	26	91.72	91.70	8	5,700	0.14%
2020/07/07	54	92.45	59	92.44	92.20	-5	5,743	-0.09%
2020/07/06	11	89.19	14	89.65	90.50	-3	5,507	-0.05%
2020/07/03	21	88.15	6	88.60	88.10	15	5,512	0.27%
2020/07/02	6	89.87	9	89.76	89.40	-3	5,676	-0.05%
2020/07/01	5	91.18	6	91.20	90.10	-1	5,836	-0.02%
2020/06/30	22	90.57	9	90.67	90.60	13	5,904	0.22%
2020/06/29	12	89.90	10	89.88	89.70	2	5,942	0.03%
2020/06/24	9	88.73	10	88.60	88.60	-1	5,986	-0.02%
2020/06/23	6	88.87	5	89.14	88.60	1	6,074	0.02%
2020/06/22	9	88.99	8	89.48	88.30	1	6,213	0.02%
2020/06/19	10	89.05	8	89.29	89.00	2	6,400	0.03%
2020/06/18	9	88.84	2	88.60	88.60	7	6,555	0.11%
2020/06/17	4	89.53	3	89.80	89.50	1	6,682	0.01%
2020/06/16	9	90.19	18	89.24	90.20	-9	6,780	-0.13%
2020/06/15	8	88.83	2	88.85	87.60	6	7,043	0.09%
2020/06/12	20	87.11	32	87.13	88.00	-12	7,310	-0.16%
2020/06/11	13	89.95	7	90.60	89.60	6	7,479	0.08%
2020/06/10	7	91.11	5	91.74	91.10	2	7,712	0.03%
2020/06/09	10	92.16	20	92.60	91.20	-10	7,911	-0.13%
2020/06/08	13	93.58	17	93.06	92.60	-4	8,061	-0.05%
2020/06/05	28	93.70	28	94.19	94.60	0	8,267	0.00%
2020/06/04	6	93.72	6	93.93	93.50	0	8,463	0.00%
2020/06/03	3	93.17	13	92.92	93.20	-10	8,549	-0.12%
2020/06/02	35	94.19	26	93.87	91.90	9	8,694	0.10%
2020/06/01	7	90.04	5	90.14	90.40	2	8,949	0.02%
2020/05/29	16	90.07	9	90.41	89.00	7	9,020	0.08%
2020/05/28	3	90.03	2	90.15	89.80	1	9,091	0.01%
2020/05/27	34	92.98	32	92.29	90.90	2	9,238	0.02%
2020/05/26	26	92.93	20	92.49	92.70	6	9,535	0.06%
2020/05/25	8	89.58	6	89.78	89.80	2	9,889	0.02%
2020/05/22	5	91.96	8	91.74	90.80	-3	10,018	-0.03%
2020/05/21	11	91.58	10	91.40	92.00	1	9,998	0.01%
2020/05/20	2	91.60	3	90.60	90.50	-1	9,983	-0.01%
2020/05/19	12	92.44	18	92.13	91.80	-6	9,972	-0.06%
2020/05/18	12	91.26	13	91.28	90.90	-1	9,965	-0.01%
2020/05/15	17	91.49	11	91.19	90.30	6	9,945	0.06%
2020/05/14	25	94.83	24	95.05	92.60	1	9,870	0.01%
2020/05/13	15	93.13	19	93.25	93.70	-4	9,811	-0.04%
2020/05/12	22	94.37	9	94.72	93.90	13	9,963	0.13%
2020/05/11	22	96.10	17	95.78	95.30	5	9,941	0.05%
2020/05/08	18	95.71	12	95.93	94.60	6	9,931	0.06%
2020/05/07	24	98.29	18	98.30	96.90	6	9,868	0.06%
2020/05/06	20	98.18	16	97.91	98.20	4	9,762	0.04%
2020/05/05	49	100.29	56	100.88	98.50	-7	9,741	-0.07%
2020/05/04	16	96.80	15	97.27	98.00	1	9,542	0.01%
2020/04/30	16	97.14	6	97.15	96.70	10	9,499	0.11%
2020/04/29	114	99.73	77	98.42	97.00	37	9,497	0.39%	大買/
2020/04/28	69	96.97	105.5	97.83	99.20	-36.5	9,332	-0.39%	大賣/
2020/04/27	16	91.18	14	90.97	90.90	2	8,871	0.02%
2020/04/24	2	89.90	1	89.60	90.00	1	8,832	0.01%
2020/04/23	16	89.69	10	89.83	90.00	6	8,807	0.07%
2020/04/22	25	87.72	23	87.82	88.00	2	8,741	0.02%
2020/04/21	18	89.46	15	89.55	87.90	3	8,709	0.03%
2020/04/20	12	88.58	4	89.28	89.30	8	8,631	0.09%
2020/04/17	39	89.52	34	89.10	88.10	5	8,629	0.06%
2020/04/16	11	91.62	10	91.77	90.80	1	8,588	0.01%
2020/04/15	8	90.95	13	90.89	91.10	-5	8,512	-0.06%
2020/04/14	37	90.37	48	90.51	91.30	-11	8,509	-0.13%
2020/04/13	27	91.71	15	91.22	90.10	12	8,521	0.14%
2020/04/10	12	89.83	28	90.46	90.60	-16	8,423	-0.19%
2020/04/09	26	88.86	26	88.32	87.50	0	8,305	0.00%
2020/04/08	14	90.15	10	90.10	90.60	4	8,261	0.05%
2020/04/07	71	91.59	62	91.13	90.10	9	8,198	0.11%
2020/04/06	6	90.63	30	90.34	91.80	-24	8,011	-0.30%
2020/04/01	11	88.28	13	88.27	87.60	-2	7,877	-0.03%
2020/03/31	8	88.30	6	87.12	86.70	2	7,985	0.03%
2020/03/30	8	87.23	17	87.28	87.10	-9	7,973	-0.11%
2020/03/27	23	88.83	24	88.21	84.70	-1	8,009	-0.01%
2020/03/26	35	85.85	53	85.89	88.00	-18	8,005	-0.22%
2020/03/25	89	87.25	72	85.90	84.00	17	7,898	0.22%
2020/03/24	37	84.34	34	84.76	84.90	3	7,733	0.04%
2020/03/23	34	77.95	36	76.92	80.00	-2	7,629	-0.03%
2020/03/20	18	76.19	30	75.24	77.00	-12	7,849	-0.15%
2020/03/19	47	73.88	37	74.95	70.00	10	8,024	0.12%
2020/03/18	38	80.72	35	80.39	77.70	3	7,779	0.04%
2020/03/17	50	78.17	62.3	78.81	79.80	-12.3	7,527	-0.16%
2020/03/16	42	84.05	43	81.37	77.00	-1	7,345	-0.01%
2020/03/13	67	78.81	57	78.62	85.00	10	7,123	0.14%
2020/03/12	25	84.34	29	84.21	84.30	-4	6,970	-0.06%
2020/03/11	51	91.13	47	90.41	88.80	4	6,873	0.06%
2020/03/10	50	88.46	54	87.43	91.00	-4	6,670	-0.06%
2020/03/09	21	88.05	21	85.26	84.10	0	6,453	0.00%
2020/03/06	37	89.73	34	89.62	89.90	3	6,382	0.05%
2020/03/05	44	88.57	74	89.22	89.20	-30	6,342	-0.47%
2020/03/04	18	82.64	20	82.35	83.60	-2	6,476	-0.03%
2020/03/03	32	84.36	21	83.66	82.50	11	6,458	0.17%
2020/03/02	34	82.02	37	81.10	82.10	-3	6,374	-0.05%
2020/02/27	123	85.83	99	84.26	79.70	24	6,266	0.38%	大買/
2020/02/26	123	84.47	148	84.28	86.90	-25	6,006	-0.42%	大買/大賣/
2020/02/25	19	77.27	19	77.54	79.00	0	5,555	0.00%
2020/02/24	2	72.40	6	73.27	74.90	-4	5,443	-0.07%
2020/02/21	11	74.42	5	74.98	74.00	6	5,577	0.11%
2020/02/20	1	75.60	3	75.60	75.20	-2	5,588	-0.04%
2020/02/19	3	75.23	6	75.33	74.90	-3	5,672	-0.05%
2020/02/18	7	76.23	5	75.70	75.10	2	5,734	0.03%
2020/02/17	1	76.40	0	0.00	76.40	1	5,816	0.02%
2020/02/14	15	77.55	10	77.93	77.70	5	5,862	0.09%
2020/02/13	33	79.14	35	78.79	77.10	-2	5,845	-0.03%
2020/02/12	1	76.00	0	0.00	75.60	1	5,704	0.02%
2020/02/11	5	75.32	21	76.22	75.60	-16	5,831	-0.27%
2020/02/10	9	73.93	13	74.21	74.80	-4	5,900	-0.07%
2020/02/07	5	75.56	3	74.60	74.50	2	6,099	0.03%
2020/02/06	9	76.72	1	75.90	77.20	8	6,246	0.13%
2020/02/05	1	73.80	1	74.10	74.50	0	6,232	0.00%
2020/02/04	3	73.73	1	73.70	73.60	2	6,302	0.03%
2020/02/03	9	70.40	5	71.04	71.70	4	6,414	0.06%
2020/01/31	11	75.44	8	75.69	76.80	3	6,410	0.05%
2020/01/30	17	81.29	9	80.84	80.10	8	6,575	0.12%
2020/01/20	9	89.18	6	89.08	89.00	3	6,625	0.05%
2020/01/17	2	90.10	4	89.93	89.50	-2	6,804	-0.03%
2020/01/16	4	90.13	5	89.86	89.80	-1	6,887	-0.01%
2020/01/15	14	90.54	7	89.89	89.80	7	7,155	0.10%
2020/01/14	8	90.98	9	91.08	91.10	-1	7,415	-0.01%
2020/01/13	5	89.60	14	89.78	90.50	-9	7,440	-0.12%
2020/01/10	32	88.25	14	88.05	88.00	18	7,504	0.24%
2020/01/09	9	90.53	4	90.25	90.00	5	7,496	0.07%
2020/01/08	8	90.09	3	90.53	89.90	5	7,601	0.07%
2020/01/07	11	92.37	8	92.04	91.90	3	7,621	0.04%
2020/01/06	13	92.10	11	92.84	91.60	2	7,678	0.03%
2020/01/03	10	94.82	6	94.83	94.20	4	7,785	0.05%
2020/01/02	2	96.10	12	96.10	96.00	-10	7,952	-0.13%
2019/12/31	1	94.80	4	94.75	94.70	-3	8,302	-0.04%
2019/12/30	5	94.70	13	94.63	94.50	-8	8,535	-0.09%
2019/12/27	27	96.01	23	95.10	95.00	4	8,834	0.05%
2019/12/26	29	97.62	18	97.70	96.00	11	8,889	0.12%
2019/12/25	10	97.28	5	97.52	97.00	5	8,756	0.06%
2019/12/24	32	96.68	30	97.50	97.60	2	8,898	0.02%
2019/12/23	9	96.56	7	96.01	95.00	2	8,878	0.02%
2019/12/20	4	94.95	11	95.41	95.50	-7	8,867	-0.08%
2019/12/19	6	94.48	4	94.53	95.50	2	8,965	0.02%
2019/12/18	14.1	95.01	8	95.09	94.10	6.1	9,095	0.07%
2019/12/17	62	97.92	42	97.81	95.60	20	9,503	0.21%
2019/12/16	17	94.91	41	95.35	95.40	-24	9,286	-0.26%
2019/12/13	9	90.56	8	90.93	90.70	1	9,183	0.01%
2019/12/12	8	91.61	4	91.85	91.40	4	9,402	0.04%
2019/12/11	4	92.20	11	92.71	91.50	-7	9,484	-0.07%
2019/12/10	5	93.84	3	93.37	92.70	2	9,607	0.02%
2019/12/09	5	94.40	7	94.61	93.80	-2	9,898	-0.02%
2019/12/06	3	93.30	4	94.15	93.10	-1	9,987	-0.01%
2019/12/05	6	92.53	10	92.70	93.20	-4	10,004	-0.04%
2019/12/04	6	91.13	4.4	91.65	91.10	1.6	10,187	0.02%
2019/12/03	7	91.19	7	91.14	90.80	0	10,373	0.00%
2019/12/02	9	92.22	8.1	92.72	92.00	0.9	10,553	0.01%
2019/11/29	49	96.08	56	97.00	93.00	-7	10,837	-0.06%
2019/11/28	4	92.08	12	91.79	93.00	-8	10,567	-0.08%
2019/11/27	1	91.60	0	0.00	91.80	1	10,976	0.01%
2019/11/26	1	91.80	16	91.40	91.00	-15	11,262	-0.13%
2019/11/25	13	90.79	16	91.21	90.20	-3	11,385	-0.03%
2019/11/22	6	88.73	8	88.81	88.00	-2	11,524	-0.02%
2019/11/21	14	87.67	11	88.11	88.90	3	11,884	0.03%
2019/11/20	43	87.53	17	87.15	87.80	26	12,429	0.21%
2019/11/19	14	90.49	6	90.73	89.90	8	12,550	0.06%
2019/11/18	42	89.79	40	89.71	90.90	2	12,826	0.02%
2019/11/15	38	91.44	32	91.64	90.20	6	13,084	0.05%
2019/11/14	17	91.87	7	91.77	91.40	10	13,242	0.08%
2019/11/13	2	94.10	5	94.18	94.70	-3	13,400	-0.02%
2019/11/12	3	92.87	7	92.97	93.80	-4	13,731	-0.03%
2019/11/11	14	93.19	9	92.96	92.00	5	14,183	0.04%
2019/11/08	5	94.02	11	94.52	94.30	-6	14,793	-0.04%
2019/11/07	8	93.45	2	92.90	92.90	6	15,392	0.04%
2019/11/06	9	96.83	13	97.32	95.50	-4	15,765	-0.03%
2019/11/05	22	95.21	38	95.52	96.00	-16	15,825	-0.10%
2019/11/04	5	92.84	2	92.65	92.80	3	15,816	0.02%
2019/11/01	21	90.16	19	90.71	92.20	2	15,865	0.01%
2019/10/31	26	90.93	16	90.85	90.60	10	15,969	0.06%
2019/10/30	9	92.98	5	92.90	92.80	4	16,076	0.02%
2019/10/29	52	94.44	32	93.54	92.80	20	16,206	0.12%
2019/10/28	6	98.38	5	98.60	97.80	1	16,139	0.01%
2019/10/25	31	99.34	45	98.89	97.80	-14	16,135	-0.09%
2019/10/24	32	98.11	8	98.24	98.00	24	16,112	0.15%
2019/10/23	49	100.48	39	99.30	97.60	10	16,129	0.06%
2019/10/22	34	99.23	60	99.62	100.50	-26	16,011	-0.16%
2019/10/21	10	96.27	17	96.11	95.80	-7	16,012	-0.04%
2019/10/18	13	96.32	11	96.85	97.00	2	16,083	0.01%
2019/10/17	10	94.76	13	94.62	95.90	-3	16,075	-0.02%
2019/10/16	31	95.95	21	95.68	93.60	10	16,133	0.06%
2019/10/15	17	96.33	11	96.88	95.60	6	16,127	0.04%
2019/10/14	34	99.32	18	98.30	96.90	16	16,236	0.10%
2019/10/09	18	98.31	19	97.27	97.30	-1	16,162	-0.01%
2019/10/08	26	99.22	17	98.44	97.50	9	16,156	0.06%
2019/10/07	46	100.81	51	101.37	99.80	-5	16,067	-0.03%
2019/10/04	12	97.10	11	96.29	95.10	1	15,759	0.01%
2019/10/03	46	96.56	67	96.11	96.50	-21	15,622	-0.13%
2019/10/02	8	92.06	8	92.36	92.30	0	15,378	0.00%
2019/10/01	5	89.90	6	90.27	91.50	-1	15,417	-0.01%
2019/09/27	15	88.73	9	89.13	89.70	6	15,448	0.04%
2019/09/26	5	92.16	7	92.14	91.00	-2	15,364	-0.01%
2019/09/25	7	91.49	6	91.45	91.20	1	15,396	0.01%
2019/09/24	15.2	94.44	5	95.00	92.20	10.2	15,598	0.07%
2019/09/23	13	94.81	2	94.60	94.20	11	15,578	0.07%
2019/09/20	20	94.15	66	94.39	96.30	-46	15,538	-0.30%
2019/09/19	9	89.18	7	89.09	89.00	2	15,258	0.01%
2019/09/18	17	87.29	39	87.77	89.20	-22	15,388	-0.14%
2019/09/17	42	88.38	22	87.93	86.60	20	15,311	0.13%
2019/09/16	21	89.99	25	90.63	90.40	-4	15,312	-0.03%
2019/09/12	24	90.72	15	91.03	91.00	9	15,693	0.06%
2019/09/11	19	87.61	42	88.90	91.30	-23	15,835	-0.15%
2019/09/10	37	90.80	35	91.38	88.60	2	15,670	0.01%
2019/09/09	31	91.08	21	91.17	91.10	10	15,735	0.06%
2019/09/06	36.5	92.63	31	92.84	91.00	5.5	15,763	0.03%
2019/09/05	19	91.65	23	91.94	93.30	-4	15,706	-0.03%
2019/09/04	36	90.14	51	89.75	90.40	-15	15,718	-0.10%
2019/09/03	63	91.44	32	90.06	89.70	31	15,971	0.19%
2019/09/02	47.1	92.48	73	91.00	94.10	-25.9	15,784	-0.16%
2019/08/30	94.1	97.88	33.1	97.79	94.10	61	15,603	0.39%
2019/08/29	12.1	102.36	27	102.56	104.50	-14.9	15,310	-0.10%
2019/08/28	29	99.14	24	98.84	99.50	5	15,040	0.03%
2019/08/27	39	99.88	31	99.44	98.70	8	14,919	0.05%
2019/08/26	45	99.69	37	98.92	96.50	8	14,827	0.05%
2019/08/23	91	100.48	72	101.36	102.50	19	14,486	0.13%
2019/08/22	13	92.32	33	93.13	95.00	-20	13,937	-0.14%
2019/08/21	21	83.51	29	84.12	86.40	-8	13,830	-0.06%
2019/08/20	44	85.67	27	85.37	83.60	17	13,650	0.12%
2019/08/19	18	83.75	20	83.90	84.00	-2	13,465	-0.01%
2019/08/16	24	82.96	23	83.47	84.00	1	13,304	0.01%
2019/08/15	38	82.73	48	82.48	82.60	-10	13,138	-0.08%
2019/08/14	70	81.72	76	81.33	83.00	-6	12,923	-0.05%
2019/08/13	65	76.47	63	76.61	78.80	2	12,624	0.02%
2019/08/12	81	72.02	60	72.20	73.10	21	12,124	0.17%
2019/08/08	13	67.72	24	67.10	69.30	-11	11,526	-0.10%
2019/08/07	23	63.20	31	63.26	63.00	-8	11,283	-0.07%
2019/08/06	34	59.60	33	59.84	62.00	1	11,240	0.01%
2019/08/05	10	60.13	8	60.44	59.50	2	11,145	0.02%
2019/08/02	9	61.67	16	61.43	60.90	-7	11,223	-0.06%
2019/08/01	12	64.46	15	64.36	63.90	-3	11,152	-0.03%
2019/07/31	21	61.86	14	60.24	62.90	7	11,202	0.06%
2019/07/30	18	59.89	23	60.13	58.80	-5	11,277	-0.04%
2019/07/29	7	63.21	10	63.23	62.90	-3	11,281	-0.03%
2019/07/26	19	63.38	13	63.47	62.80	6	11,471	0.05%
2019/07/25	18	62.51	13	62.15	62.80	5	11,385	0.04%
2019/07/24	7	62.23	7	62.21	62.60	0	11,330	0.00%
2019/07/23	16	62.50	25	61.98	61.10	-9	11,231	-0.08%
2019/07/22	9	58.70	5	58.80	59.50	4	10,977	0.04%
2019/07/19	9	57.61	3	57.73	57.60	6	10,913	0.05%
2019/07/18	19	57.56	15	57.59	57.30	4	10,868	0.04%
2019/07/17	41	59.17	36	59.15	59.10	5	10,796	0.05%
2019/07/16	17	62.68	9	61.93	61.50	8	10,708	0.07%
2019/07/15	8	63.39	11	63.75	64.00	-3	10,593	-0.03%
2019/07/12	14	63.67	25	63.40	63.00	-11	10,628	-0.10%
2019/07/11	11	62.54	32	62.87	62.90	-21	10,841	-0.19%
2019/07/10	20	61.35	24	61.27	61.50	-4	11,154	-0.04%
2019/07/09	20	60.43	7	60.70	59.80	13	11,151	0.12%
2019/07/08	19	62.01	2	61.75	62.00	17	11,535	0.15%
2019/07/05	32	63.43	27	63.30	62.50	5	11,722	0.04%
2019/07/04	23	62.20	21	61.70	61.30	2	11,745	0.02%
2019/07/03	25	64.88	35	63.68	63.20	-10	11,991	-0.08%
2019/07/02	31	66.65	25	65.73	64.80	6	12,050	0.05%
2019/07/01	49	64.99	54	65.26	64.80	-5	12,119	-0.04%
2019/06/28	21	62.27	29	62.25	61.80	-8	12,219	-0.07%
2019/06/27	27	62.19	13	62.07	62.00	14	12,399	0.11%
2019/06/26	21	60.70	29	62.03	62.70	-8	12,304	-0.07%
2019/06/25	37	62.51	24	62.22	61.20	13	12,128	0.11%
2019/06/24	17	60.46	9	60.80	61.10	8	11,920	0.07%
2019/06/21	13	62.66	17	61.79	61.10	-4	11,847	-0.03%
2019/06/20	47	61.25	65	61.57	63.40	-18	11,615	-0.15%
2019/06/19	36	59.06	23	59.52	58.50	13	11,369	0.11%
2019/06/18	38	59.52	32	57.61	56.70	6	11,234	0.05%
2019/06/17	15	59.04	23	59.28	60.10	-8	11,231	-0.07%
2019/06/14	8	57.98	18	58.14	58.70	-10	11,073	-0.09%
2019/06/13	38	58.56	30	58.50	58.00	8	10,957	0.07%
2019/06/12	17	57.37	29	57.88	59.00	-12	10,794	-0.11%
2019/06/11	59	57.24	48	57.42	57.50	11	10,554	0.10%
2019/06/10	31	52.38	32	52.80	54.80	-1	10,059	-0.01%
2019/06/06	4	48.81	4	48.69	49.90	0	9,846	0.00%
2019/06/05	15	48.64	16	48.42	48.15	-1	9,730	-0.01%
2019/06/04	8	47.58	5	47.22	46.80	3	9,586	0.03%
2019/06/03	4	47.83	7	47.49	46.90	-3	9,617	-0.03%
2019/05/31	11	47.87	11	48.35	48.70	0	9,743	0.00%
2019/05/30	5	46.63	11	46.75	47.20	-6	9,599	-0.06%
2019/05/29	13	46.03	12	46.53	46.30	1	9,596	0.01%
2019/05/28	13	46.62	14	46.26	47.50	-1	9,627	-0.01%
2019/05/27	10	47.54	12	47.83	46.75	-2	9,734	-0.02%
2019/05/24	16	49.17	9	48.56	48.90	7	9,861	0.07%
2019/05/23	10	47.90	13	47.84	47.50	-3	9,729	-0.03%
2019/05/22	7	50.43	6	50.70	49.35	1	9,720	0.01%
2019/05/21	15	49.86	12	48.93	50.70	3	9,634	0.03%
2019/05/20	17	48.64	18	48.01	47.90	-1	9,479	-0.01%
2019/05/17	9	53.10	9	51.68	50.50	0	9,331	0.00%
2019/05/16	10	56.47	14	56.74	54.50	-4	9,202	-0.04%
2019/05/15	26	56.61	21	56.71	57.50	5	9,122	0.05%
2019/05/14	32	53.32	34	53.89	55.50	-2	8,926	-0.02%
2019/05/13	5.2	53.26	9	53.39	52.10	-3.8	8,773	-0.04%
2019/05/10	14	53.60	16	53.35	54.00	-2	8,788	-0.02%
2019/05/09	23	55.33	14	55.63	54.30	9	8,664	0.10%
2019/05/08	9	56.11	9	56.39	57.50	0	8,634	0.00%
2019/05/07	32	57.64	8	56.13	55.00	24	8,405	0.29%
2019/05/06	3	60.03	0	0.00	58.60	3	8,198	0.04%
2019/05/03	12	62.20	8	63.79	62.50	4	8,044	0.05%
2019/05/02	1	63.60	3	64.50	63.60	-2	7,822	-0.03%
2019/04/30	0	0.00	1	61.50	62.00	-1	7,819	-0.01%
2019/04/29	1	61.80	1	58.70	58.70	0	7,862	0.00%
2019/04/26	0	0.00	2	61.30	61.30	-2	7,920	-0.03%
2019/04/25	4	59.65	0	0.00	60.00	4	7,981	0.05%
2019/04/24	0	0.00	6	60.52	61.00	-6	8,074	-0.07%
2019/04/23	3.3	59.15	1	60.20	58.50	2.3	8,183	0.03%
2019/04/22	3	60.87	4	61.70	60.80	-1	8,490	-0.01%
2019/04/19	6	61.48	8	61.90	60.70	-2	8,704	-0.02%
2019/04/18	7	64.31	4	64.00	63.80	3	9,006	0.03%
2019/04/17	19	62.41	25	62.84	66.90	-6	9,317	-0.06%
2019/04/16	23	61.47	16	61.58	62.00	7	9,335	0.07%
2019/04/15	6	56.40	8	58.54	58.60	-2	8,995	-0.02%
2019/04/12	28	52.15	32	52.05	53.30	-4	8,983	-0.04%
2019/04/11	13	49.97	17	49.74	49.40	-4	8,634	-0.05%
2019/04/10	12	48.04	15	48.30	48.35	-3	8,412	-0.04%
2019/04/09	24	48.52	25	48.13	49.60	-1	8,328	-0.01%
2019/04/08	1	47.35	9	47.13	48.15	-8	8,086	-0.10%
2019/04/03	31	43.47	15	43.85	43.80	16	8,052	0.20%
2019/04/02	30	42.24	30	42.90	43.55	0	8,075	0.00%
2019/04/01	7	38.66	6	39.33	39.70	1	8,016	0.01%
2019/03/29	2	36.60	0	0.00	36.10	2	7,944	0.03%
2019/03/28	7	37.13	4	37.24	36.30	3	8,027	0.04%
2019/03/27	1	36.20	1	36.75	37.05	0	8,119	0.00%
2019/03/26	3	35.88	1	36.15	36.20	2	8,275	0.02%
2019/03/25	5	35.75	1	35.40	35.30	4	8,446	0.05%
2019/03/22	10	38.27	14	38.01	36.55	-4	8,669	-0.05%
2019/03/21	7	36.23	10	36.79	36.95	-3	8,582	-0.03%
2019/03/20	24	35.91	20	35.84	35.55	4	8,619	0.05%
2019/03/19	3	35.15	1	34.80	34.30	2	8,513	0.02%
2019/03/15	9	34.21	1	33.80	33.80	8	8,432	0.09%
2019/03/13	1	33.90	0	0.00	33.65	1	8,426	0.01%
2019/03/12	0	0.00	3	34.35	33.80	-3	8,435	-0.04%
2019/03/08	1	33.50	6	34.21	33.95	-5	8,430	-0.06%
2019/03/07	7	34.50	18	34.51	33.40	-11	8,379	-0.13%
2019/03/06	8	36.16	4	35.95	35.00	4	8,268	0.05%
2019/03/05	1	35.20	6	35.27	34.90	-5	8,060	-0.06%
2019/03/04	7	34.86	0	0.00	35.00	7	8,032	0.09%
2019/02/27	5	36.15	28	35.59	35.50	-23	7,976	-0.29%
2019/02/26	20	37.34	12	37.92	36.00	8	7,885	0.10%
2019/02/25	19	35.78	17	36.65	37.50	2	7,609	0.03%
2019/02/22	20	34.29	3	34.10	34.10	17	7,341	0.23%
2019/02/21	0	0.00	1	34.20	34.15	-1	7,289	-0.01%
2019/02/20	1	33.70	0	0.00	33.70	1	7,201	0.01%
2019/02/19	1	34.20	1	33.75	33.70	0	7,169	0.00%
2019/02/18	1	33.20	6	34.07	34.20	-5	7,134	-0.07%
2019/02/15	3	33.03	0	0.00	33.15	3	7,080	0.04%
2019/02/14	0	0.00	4	34.30	33.80	-4	7,026	-0.06%
2019/02/13	6	34.03	7	34.16	33.60	-1	6,930	-0.01%
2019/02/12	6	34.93	11	35.19	34.80	-5	6,873	-0.07%
2019/02/11	8	34.59	2	34.35	35.10	6	6,773	0.09%
2019/01/30	3	33.38	2	33.55	33.30	1	6,671	0.01%
2019/01/29	7	33.02	34	32.72	32.70	-27	6,605	-0.41%
2019/01/28	14	35.14	8	34.78	34.80	6	6,478	0.09%
2019/01/25	12	35.87	2	35.65	35.20	10	6,386	0.16%
2019/01/24	2	34.60	6	34.92	34.80	-4	6,306	-0.06%
2019/01/23	2	34.60	10	34.80	35.00	-8	6,257	-0.13%
2019/01/22	28	35.35	21	35.31	34.70	7	6,203	0.11%
2019/01/21	17	35.20	11	35.32	35.30	6	6,119	0.10%
2019/01/18	33	37.20	37	36.69	36.20	-4	6,020	-0.07%
2019/01/17	11	36.61	11	36.73	36.60	0	5,891	0.00%
2019/01/16	35	37.23	23	37.48	37.25	12	5,795	0.21%
2019/01/15	26	37.18	20	37.70	38.35	6	5,643	0.11%
2019/01/14	30	37.42	23	37.38	37.15	7	5,462	0.13%
2019/01/11	6	35.66	19	36.06	36.10	-13	5,073	-0.26%
2019/01/10	23	35.12	30	34.87	35.85	-7	4,792	-0.15%
2019/01/09	53	35.69	39	35.40	34.90	14	4,390	0.32%
2019/01/08	2	33.45	6	33.07	34.95	-4	3,940	-0.10%
2019/01/07	11	30.73	2	30.90	31.80	9	3,550	0.25%
2019/01/04	10	28.96	9	29.20	29.50	1	3,422	0.03%
2019/01/03	4	32.39	0	0.00	30.10	4	3,335	0.12%
2019/01/02	1	31.00	7	31.21	31.70	-6	3,175	-0.19%
2018/12/28	2	31.90	4	31.35	31.40	-2	3,122	-0.06%
2018/12/27	10	31.57	4	31.60	32.00	6	3,038	0.20%
2018/12/26	10	31.36	24	31.95	31.20	-14	2,925	-0.48%
2018/12/25	8	33.91	6	32.33	32.10	2	2,824	0.07%
2018/12/24	12	34.37	11	34.81	35.25	1	2,592	0.04%
2018/12/22	26	33.14	25	33.06	33.40	1	2,312	0.04%
2018/12/21	17	30.46	18	30.23	31.85	-1	2,188	-0.05%
2018/12/20	0	0.00	2	30.85	29.85	-2	2,085	-0.10%
2018/12/19	18	31.64	4	31.61	31.85	14	1,952	0.72%
2018/12/18	15	30.45	18	30.58	31.05	-3	1,724	-0.17%
2018/12/17	7	29.99	3	29.80	29.80	4	1,532	0.26%
2018/12/14	1	28.80	1	29.50	29.95	0	1,329	0.00%
2018/12/13	2	27.65	1	28.20	28.90	1	1,149	0.09%
2018/12/12	0	0.00	1	24.40	26.30	-1	938	-0.11%
2018/12/10	0	0.00	1	23.90	23.65	-1	868	-0.12%
2018/12/07	2	24.63	0	0.00	23.95	2	862	0.23%
2018/12/06	0	0.00	4	24.31	24.35	-4	837	-0.48%
2018/12/05	1	24.00	1	22.40	24.20	0	809	0.00%
2018/12/03	4	22.75	0	0.00	23.00	4	773	0.52%
2018/11/26	0	0.00	1	20.75	20.65	-1	756	-0.13%
2018/11/23	1	20.20	0	0.00	20.50	1	757	0.13%
2018/10/11	0	0.00	1	20.60	20.35	-1	704	-0.14%
2018/10/08	0	0.00	2	22.50	22.15	-2	679	-0.29%
2018/10/04	2	23.30	0	0.00	23.20	2	647	0.31%
2018/10/01	1	25.00	1	24.65	24.35	0	572	0.00%
2018/09/28	3	23.63	2	23.30	24.35	1	511	0.20%
2018/09/27	0	0.00	1	22.70	22.70	-1	392	-0.25%
2018/09/26	0	0.00	2	21.25	20.65	-2	355	-0.56%
2018/09/25	3	22.03	13	22.03	21.70	-10	345	-2.90%
2018/09/20	12	21.71	0	0.00	22.05	12	292	4.10%
2018/09/13	0	0.00	2	19.80	19.80	-2	214	-0.93%
2018/09/10	1	20.00	0	0.00	20.10	1	205	0.49%
2018/08/27	2	18.75	0	0.00	18.75	2	172	1.16%
2018/08/24	0	0.00	1	18.35	18.40	-1	158	-0.63%
2018/08/22	0	0.00	1	18.40	18.30	-1	158	-0.63%
2018/08/17	0	0.00	5	18.85	18.80	-5	155	-3.21%
2018/08/14	0	0.00	2	18.65	18.55	-2	149	-1.34%
2018/08/10	2	18.70	0	0.00	18.70	2	139	1.44%
2018/08/09	2	18.85	0	0.00	18.90	2	136	1.46%
2018/08/08	3	19.10	0	0.00	19.00	3	131	2.28%
2018/06/13	0	0.00	1	22.50	22.40	-1	129	-0.77%
2018/06/11	1	23.35	1	23.00	23.35	0	125	0.00%
2018/04/27	1	19.50	0	0.00	20.30	1	132	0.75%