宣德 (5457)-國泰-敦南券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
56.9
漲跌
▲2.9
漲幅
+5.37%
成交量
2,078張
產業
上櫃電子零組件類股
426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

宣德 (5457)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
2024/11/22	23	56.40	38.1	56.59	56.90	-15.1	916	-1.65%
2024/11/21	2	54.10	5.3	54.06	54.00	-3.3	885	-0.37%
2024/11/20	10.2	54.81	13.2	54.30	53.70	-3	879	-0.34%
2024/11/19	80.1	56.22	73.7	56.10	55.50	6.3	861	0.73%
2024/11/18	2.1	52.24	6.2	52.83	53.00	-4.1	785	-0.52%
2024/11/15	8	54.30	15.1	55.44	52.60	-7.1	780	-0.91%
2024/11/14	37.3	56.20	36.1	55.26	54.20	1.3	746	0.17%
2024/11/13	27.3	56.08	35.3	56.25	56.50	-8	710	-1.13%
2024/11/12	57.4	56.35	56.3	56.13	55.50	1	683	0.15%
2024/11/11	312.4	57.19	221.5	57.03	56.70	91	619	14.67%	大買/大賣/
2024/11/08	4.1	52.29	20.2	54.02	54.50	-16.1	408	-3.93%
2024/11/07	2	49.73	0	0.00	49.55	2	370	0.54%
2024/11/06	1	49.00	0	0.00	48.95	1	373	0.27%
2024/11/05	1.6	49.12	0	0.00	48.90	1.6	381	0.41%
2024/11/04	3.3	49.54	0	0.00	49.15	3.3	401	0.81%
2024/10/30	7.1	49.74	3	49.93	49.65	4.1	427	0.95%
2024/10/29	0.1	49.70	2	49.70	50.30	-1.9	430	-0.44%
2024/10/28	0.2	50.35	0	0.00	50.00	0.2	431	0.05%
2024/10/25	2	51.60	4.1	51.66	51.40	-2.1	433	-0.48%
2024/10/24	3	51.57	1	51.51	51.90	2	440	0.45%
2024/10/23	2	52.30	0	0.00	52.00	2	442	0.45%
2024/10/22	0	0.00	0.1	51.90	52.10	-0.1	444	-0.02%
2024/10/21	1	51.10	20	51.14	51.40	-19	451	-4.21%
2024/10/18	1.2	51.52	3	51.23	50.80	-1.8	472	-0.38%
2024/10/17	2	52.21	0	0.00	52.30	2	471	0.43%
2024/10/16	8	52.08	3	52.40	52.30	5	480	1.04%
2024/10/15	2	52.90	25.1	52.57	52.20	-23.1	479	-4.82%
2024/10/14	5.3	51.90	5	51.62	52.00	0.3	480	0.07%
2024/10/11	17.1	52.46	36.5	52.70	51.90	-19.5	477	-4.07%
2024/10/09	36	51.02	0.2	50.70	50.10	35.8	460	7.78%
2024/10/08	5.1	52.19	1.1	52.21	50.80	4	458	0.88%
2024/10/07	15.2	51.42	13.4	51.02	51.50	1.8	457	0.39%
2024/10/04	24	49.24	0	0.00	49.35	24	442	5.42%
2024/10/01	1	50.10	1	49.50	49.60	0	449	0.00%
2024/09/30	1	50.00	0	0.00	49.90	1	457	0.22%
2024/09/27	0.1	50.00	1	50.50	50.20	-0.9	466	-0.19%
2024/09/26	0	50.10	0	0.00	50.00	0	465	0.01%
2024/09/25	0	0.00	2.6	50.37	50.70	-2.6	465	-0.56%
2024/09/24	1	49.60	0	0.00	49.60	1	462	0.22%
2024/09/23	0	0.00	0.1	49.65	49.70	-0.1	468	-0.03%
2024/09/20	2	49.25	5.1	49.31	49.50	-3.1	474	-0.65%
2024/09/19	1	49.10	4	48.88	49.00	-3	481	-0.63%
2024/09/18	2	48.88	1	48.50	48.60	1	496	0.20%
2024/09/16	1.3	49.51	5	49.39	49.00	-3.7	500	-0.74%
2024/09/13	4	48.91	3	48.97	49.10	1	509	0.20%
2024/09/12	0	47.50	2	47.33	47.40	-2	564	-0.35%
2024/09/11	8	47.16	4	47.38	47.00	4	648	0.62%
2024/09/10	6.2	46.33	0	0.00	46.35	6.2	652	0.95%
2024/09/09	2.1	46.70	3	46.70	46.70	-0.9	657	-0.14%
2024/09/06	0	0.00	1	47.75	47.35	-1	663	-0.15%
2024/09/05	6	46.82	2.3	47.06	46.50	3.7	668	0.55%
2024/09/04	5.6	47.32	1	46.25	47.00	4.6	677	0.67%
2024/09/03	0.2	49.70	0	0.00	49.25	0.2	672	0.03%
2024/09/02	3	49.65	0	0.00	49.70	3	675	0.44%
2024/08/30	3	50.80	3	50.17	50.00	0	677	0.00%
2024/08/29	1.4	51.11	3.5	50.76	51.10	-2.2	676	-0.32%
2024/08/28	4.1	49.22	2.5	49.25	48.70	1.6	670	0.24%
2024/08/27	1	49.00	1	49.10	48.95	0	706	0.00%
2024/08/26	1	49.30	0	0.00	49.30	1	740	0.13%
2024/08/23	3	48.82	1	49.50	49.50	2	750	0.27%
2024/08/22	0.2	50.23	2	48.58	49.25	-1.8	764	-0.24%
2024/08/21	1	48.90	0	0.00	48.45	1	774	0.13%
2024/08/20	1	48.70	0	0.00	48.70	1	781	0.13%
2024/08/19	3.1	48.87	1	48.95	48.60	2.1	793	0.26%
2024/08/16	1	49.45	0	0.00	49.40	1	814	0.12%
2024/08/15	1.1	48.83	3	48.67	48.80	-1.9	822	-0.23%
2024/08/14	1.4	49.29	3	49.57	49.05	-1.6	840	-0.19%
2024/08/13	3.1	48.80	4	48.80	48.85	-0.9	874	-0.10%
2024/08/12	12.7	49.70	7	49.49	49.00	5.7	896	0.63%
2024/08/09	4	46.96	1	47.00	46.85	3	907	0.33%
2024/08/08	4.7	45.72	1	45.75	45.65	3.7	926	0.40%
2024/08/07	10	45.91	17	46.79	47.10	-7	947	-0.74%
2024/08/06	22.3	41.94	7	43.74	43.15	15.3	992	1.54%
2024/08/05	13.2	45.31	8.2	45.21	45.20	5	1,067	0.47%
2024/08/02	6.3	51.17	1.4	50.43	50.20	5	1,099	0.45%
2024/08/01	1	51.60	0	0.00	51.90	1	1,116	0.09%
2024/07/31	2	50.70	3	51.00	50.80	-1	1,146	-0.08%
2024/07/30	9.4	50.48	0.1	50.10	50.90	9.3	1,163	0.80%
2024/07/29	2.4	51.45	0.2	51.49	50.90	2.2	1,184	0.19%
2024/07/26	8	51.56	6	51.38	51.30	2	1,420	0.14%
2024/07/23	5.2	52.59	2.2	52.87	52.60	3	1,493	0.20%
2024/07/22	15.6	52.63	6.1	52.73	52.20	9.5	1,494	0.64%
2024/07/19	16.3	54.83	2	54.25	54.10	14.3	1,487	0.96%
2024/07/18	2.7	56.61	1	56.50	56.50	1.7	1,471	0.12%
2024/07/17	6.1	57.57	9	57.79	57.00	-2.9	1,474	-0.19%
2024/07/16	0.1	56.70	2	56.85	56.40	-1.9	1,479	-0.13%
2024/07/15	9	56.61	2	56.40	56.30	7	1,498	0.47%
2024/07/12	1.3	56.94	2.7	57.21	57.00	-1.4	1,496	-0.09%
2024/07/11	0.2	57.40	5	57.66	57.50	-4.8	1,500	-0.32%
2024/07/10	1	57.20	0	0.00	57.20	1	1,511	0.07%
2024/07/09	6.1	57.32	4	57.50	57.10	2.1	1,527	0.13%
2024/07/08	6.3	58.39	5	58.10	57.90	1.3	1,531	0.08%
2024/07/05	1.1	59.08	8.5	58.97	58.80	-7.5	1,539	-0.48%
2024/07/04	0	58.70	14	58.69	58.80	-14	1,541	-0.91%
2024/07/03	3	58.27	8.2	58.58	58.20	-5.2	1,576	-0.33%
2024/07/02	2.2	57.84	3.4	57.34	57.60	-1.2	1,620	-0.07%
2024/07/01	3	56.87	1.1	57.46	57.10	1.9	1,642	0.12%
2024/06/28	1	56.80	4	56.92	56.80	-3	1,661	-0.18%
2024/06/27	16.9	56.52	2	56.60	56.30	14.9	1,661	0.90%
2024/06/26	6	56.87	1.1	57.00	56.80	4.9	1,660	0.29%
2024/06/25	5.2	56.82	0	57.50	57.10	5.1	1,663	0.31%
2024/06/24	27.3	58.07	2.1	58.50	57.50	25.2	1,656	1.52%
2024/06/21	7.2	59.07	8	59.26	58.90	-0.8	1,652	-0.05%
2024/06/20	8.1	59.64	10.6	59.55	59.90	-2.5	1,652	-0.15%
2024/06/19	43.1	61.89	44.8	61.73	59.30	-1.7	1,652	-0.10%
2024/06/18	49.8	61.68	78.9	62.12	62.40	-29	1,605	-1.81%
2024/06/17	7.8	58.84	5.3	58.80	59.00	2.5	1,544	0.16%
2024/06/14	10.3	57.87	8.2	58.15	58.40	2.1	1,563	0.13%
2024/06/13	8.4	57.00	5	57.24	56.80	3.4	1,589	0.21%
2024/06/12	3.2	57.57	1.2	57.94	57.50	2	1,599	0.13%
2024/06/11	8.1	57.91	10.1	58.18	57.60	-2	1,608	-0.12%
2024/06/07	1.4	58.40	2.1	58.30	58.40	-0.8	1,644	-0.05%
2024/06/06	3.1	58.16	13.9	58.11	58.00	-10.8	1,665	-0.65%
2024/06/05	11.3	58.57	3.2	58.58	58.40	8.1	1,679	0.48%
2024/06/04	3	58.80	15.3	59.02	58.50	-12.3	1,732	-0.71%
2024/06/03	0.2	59.38	8	59.00	58.90	-7.8	1,770	-0.44%
2024/05/31	6.4	58.54	6.2	58.68	58.60	0.2	1,786	0.01%
2024/05/30	41.6	58.64	14.1	59.02	58.20	27.5	1,804	1.52%
2024/05/29	5.5	60.38	7	60.71	60.30	-1.5	1,848	-0.08%
2024/05/28	16.2	60.54	2.2	60.65	60.30	14	1,926	0.73%
2024/05/27	10.2	60.40	7.1	60.37	60.20	3.1	1,939	0.16%
2024/05/24	8.1	60.70	10.5	60.95	60.90	-2.4	1,976	-0.12%
2024/05/23	13.3	61.56	3	61.40	61.00	10.3	2,032	0.50%
2024/05/22	15.7	63.21	27	62.82	62.60	-11.3	2,066	-0.55%
2024/05/21	3	60.70	8	60.74	61.30	-5	2,090	-0.24%
2024/05/20	13.2	61.51	5.3	60.82	60.80	7.9	2,190	0.36%
2024/05/17	11.8	62.25	64.3	62.59	62.60	-52.5	2,241	-2.34%
2024/05/16	19.7	60.70	31	60.60	59.90	-11.3	2,327	-0.49%
2024/05/15	10.6	62.18	19	62.48	61.30	-8.4	2,360	-0.36%
2024/05/14	7.5	62.71	15.4	62.62	62.50	-7.8	2,404	-0.33%
2024/05/13	40.3	62.62	22.3	62.59	62.20	18	2,421	0.74%
2024/05/10	56.4	62.70	29	62.54	62.50	27.4	2,414	1.14%
2024/05/09	34.7	63.24	56.7	63.43	63.30	-22	2,372	-0.93%
2024/05/08	13.2	62.38	29.5	62.72	61.90	-16.3	2,293	-0.71%
2024/05/07	19.2	60.82	69	61.10	61.90	-49.8	2,265	-2.20%
2024/05/06	78	62.08	5	62.56	60.70	73	2,287	3.19%
2024/05/03	13	62.18	13	61.79	61.30	0	2,275	0.00%
2024/05/02	32.1	62.39	34.2	62.48	62.00	-2.1	2,279	-0.09%
2024/04/30	272.7	64.66	191.8	64.39	62.90	80.9	2,298	3.52%	大買/大賣/
2024/04/29	33	61.81	56	61.08	62.40	-23	2,073	-1.11%
2024/04/26	4	56.80	13.1	56.85	56.80	-9.1	2,006	-0.45%
2024/04/25	1	56.40	3	56.57	56.60	-2	2,009	-0.10%
2024/04/24	3	56.43	5.2	56.46	56.40	-2.2	2,019	-0.11%
2024/04/23	0.2	55.86	0.2	55.54	55.60	0	2,034	0.00%
2024/04/22	10.4	56.01	6.5	56.37	55.90	3.9	2,073	0.19%
2024/04/19	18.4	57.65	11.1	57.15	56.80	7.3	2,062	0.35%
2024/04/18	3.2	59.23	8.3	59.20	59.10	-5.1	2,048	-0.25%
2024/04/17	7.5	59.41	3	59.63	59.50	4.5	2,051	0.22%
2024/04/16	15.2	59.31	12.2	59.48	59.40	3	2,050	0.14%
2024/04/15	2	61.85	25	61.99	61.90	-23	2,048	-1.12%
2024/04/12	14	61.38	11.1	61.32	61.80	2.9	2,045	0.14%
2024/04/11	16.4	60.35	1.9	60.18	60.00	14.5	2,037	0.71%
2024/04/10	2.2	60.94	10.5	61.38	61.20	-8.3	2,049	-0.41%
2024/04/09	59.4	60.81	24.8	60.65	60.90	34.6	2,046	1.69%
2024/04/08	62.5	62.07	52.7	62.01	62.50	9.8	2,023	0.49%
2024/04/03	22.1	58.59	33.1	58.10	58.00	-10.9	1,997	-0.55%
2024/04/02	12.9	60.05	2	60.00	59.70	10.9	1,991	0.55%
2024/04/01	0.3	61.90	2	61.80	61.30	-1.7	1,983	-0.09%
2024/03/29	5	60.80	1	61.40	60.70	4	1,993	0.20%
2024/03/28	15.4	60.51	2.2	61.19	60.60	13.2	2,006	0.66%
2024/03/27	1.5	61.72	4	62.25	61.70	-2.5	2,024	-0.13%
2024/03/26	6.8	62.43	7.3	61.85	61.70	-0.5	2,051	-0.02%
2024/03/25	6	63.68	14.3	63.60	63.40	-8.3	2,120	-0.39%
2024/03/22	11	63.14	7.3	63.10	62.80	3.7	2,169	0.17%
2024/03/21	8.7	64.06	5.5	64.24	63.90	3.2	2,233	0.14%
2024/03/20	22.7	63.55	24.8	63.67	62.80	-2.1	2,244	-0.09%
2024/03/19	46.9	62.91	30	63.12	63.00	16.9	2,280	0.74%
2024/03/18	13.2	61.79	17.3	61.76	62.20	-4.1	2,270	-0.18%
2024/03/15	11.5	60.03	13.4	59.91	59.10	-1.9	2,241	-0.09%
2024/03/14	5.3	61.16	5.7	61.74	60.60	-0.4	2,229	-0.02%
2024/03/13	26.3	62.07	8.4	61.69	61.70	17.9	2,230	0.80%
2024/03/12	7.4	64.86	9.3	64.73	64.60	-1.9	2,193	-0.09%
2024/03/11	15.5	63.75	6.2	63.85	63.20	9.3	2,177	0.43%
2024/03/08	38.1	65.25	54.8	64.69	64.30	-16.6	2,159	-0.77%
2024/03/07	22.4	68.36	54.6	68.55	67.80	-32.1	2,114	-1.52%
2024/03/06	17.7	68.33	17.3	68.31	68.20	0.4	2,075	0.02%
2024/03/05	43.2	67.91	53.5	68.21	68.90	-10.3	2,065	-0.50%
2024/03/04	116.5	69.78	42.7	69.47	69.10	73.9	2,029	3.64%	大買/
2024/03/01	48.2	68.70	36.7	68.70	70.00	11.5	1,964	0.59%
2024/02/29	30.4	67.49	61.7	67.56	67.60	-31.3	1,879	-1.66%
2024/02/27	41.5	68.31	29	68.11	67.80	12.5	1,869	0.67%
2024/02/26	37.9	67.68	63.9	68.15	67.40	-26	1,824	-1.42%
2024/02/23	45.7	67.76	31.3	67.82	67.20	14.4	1,764	0.82%
2024/02/22	41.3	66.56	27.1	67.04	67.40	14.2	1,725	0.82%
2024/02/21	104.9	67.14	162.1	67.36	67.00	-57.2	1,679	-3.41%	大買/大賣/
2024/02/20	129.9	64.81	35.7	64.88	65.30	94.3	1,578	5.97%	大買/
2024/02/19	39.4	64.27	58.9	64.74	63.50	-19.5	1,524	-1.28%
2024/02/16	25	62.48	73.7	62.08	63.00	-48.7	1,438	-3.38%
2024/02/15	18.6	60.96	50.7	60.52	60.50	-32.1	1,390	-2.31%
2024/02/05	22.3	56.87	22.3	57.51	56.80	0	1,347	0.00%
2024/02/02	1	59.00	3	59.10	58.90	-2	1,313	-0.15%
2024/02/01	4	58.52	2	58.60	58.80	2	1,305	0.15%
2024/01/31	13.4	59.36	9.1	58.95	58.80	4.3	1,300	0.33%
2024/01/30	29.3	60.51	26	60.32	60.30	3.2	1,290	0.25%
2024/01/29	13.5	60.26	55.9	60.57	61.00	-42.4	1,277	-3.32%
2024/01/26	17	59.05	11.2	59.37	59.30	5.8	1,233	0.47%
2024/01/25	30.8	59.50	26.4	58.95	58.10	4.4	1,212	0.36%
2024/01/24	24.6	59.83	34.5	60.08	59.80	-9.9	1,188	-0.83%
2024/01/23	10.2	59.01	11.7	58.85	59.10	-1.5	1,146	-0.13%
2024/01/22	2	57.70	8.2	58.03	58.10	-6.2	1,128	-0.55%
2024/01/19	3	57.90	5	58.20	57.30	-2	1,121	-0.18%
2024/01/18	4.1	58.04	21.2	57.95	57.80	-17.1	1,116	-1.53%
2024/01/17	17.4	58.14	18	58.00	57.80	-0.7	1,107	-0.06%
2024/01/16	7.2	57.57	24.2	58.20	58.80	-17	1,089	-1.56%
2024/01/15	4	54.65	8.5	55.45	56.00	-4.5	1,050	-0.43%
2024/01/12	11.3	54.52	2	54.20	54.30	9.3	1,061	0.87%
2024/01/11	2	55.45	1	55.50	55.50	1	1,075	0.09%
2024/01/10	30	55.67	22.3	55.36	55.50	7.8	1,085	0.71%
2024/01/09	20.2	56.23	0	56.20	55.60	20.1	1,087	1.85%
2024/01/08	5.1	57.58	17.2	57.40	57.70	-12.1	1,082	-1.12%
2024/01/05	0	0.00	2	55.50	55.60	-2	1,078	-0.19%
2024/01/04	10.5	55.96	8.1	55.75	55.30	2.4	1,096	0.22%
2024/01/03	4	56.83	10	57.00	56.80	-6	1,079	-0.56%
2024/01/02	29	58.20	9.2	57.87	57.30	19.8	1,079	1.83%
2023/12/29	12.3	58.91	11.5	59.17	58.30	0.8	1,064	0.08%
2023/12/28	2	58.35	7.5	58.39	58.10	-5.5	1,042	-0.53%
2023/12/27	15.1	58.09	33.3	58.03	57.80	-18.2	1,029	-1.77%
2023/12/26	7.1	56.95	16.1	57.50	57.40	-9	1,018	-0.88%
2023/12/25	2.9	57.18	21.3	57.06	57.40	-18.4	1,011	-1.82%
2023/12/22	13.8	56.85	7.3	56.66	57.00	6.5	997	0.66%
2023/12/21	17	58.03	15.2	57.90	57.00	1.9	977	0.19%
2023/12/20	51	58.94	70.5	59.48	59.10	-19.6	953	-2.05%
2023/12/19	78.7	58.52	45	58.94	58.10	33.7	888	3.79%
2023/12/18	32.2	58.91	80.1	58.92	59.30	-47.9	844	-5.67%
2023/12/15	19.7	57.05	38	57.09	57.10	-18.3	786	-2.32%
2023/12/14	28.6	57.39	69.5	57.12	57.50	-40.9	769	-5.31%
2023/12/13	31	55.12	61	55.12	55.50	-30	721	-4.16%
2023/12/12	27	54.28	28	54.58	54.20	-1	728	-0.14%
2023/12/11	9.1	54.43	19	53.91	54.20	-9.9	737	-1.34%
2023/12/08	13.1	54.82	34	54.31	55.00	-20.9	747	-2.79%
2023/12/07	11.5	53.38	13	53.64	53.00	-1.5	743	-0.20%
2023/12/06	4.6	53.88	16.3	54.23	53.80	-11.7	803	-1.45%
2023/12/05	8.2	54.82	2	54.75	54.50	6.2	823	0.75%
2023/12/04	20.2	54.98	23.8	55.19	55.30	-3.6	911	-0.39%
2023/12/01	16.2	55.19	23.6	55.47	55.20	-7.4	946	-0.78%
2023/11/30	20.6	54.92	21	55.21	55.10	-0.4	1,093	-0.04%
2023/11/29	27.8	55.16	17	55.35	54.90	10.8	1,300	0.83%
2023/11/28	8.5	54.90	17.6	55.42	55.80	-9.1	1,305	-0.70%
2023/11/27	3.5	54.39	9	54.43	54.00	-5.5	1,321	-0.42%
2023/11/24	10	54.71	22	54.70	54.70	-12	1,357	-0.88%
2023/11/22	2.1	54.11	2.1	53.97	54.00	0	1,415	0.00%
2023/11/21	14	53.91	19.3	54.11	53.80	-5.3	1,417	-0.38%
2023/11/20	7	54.36	3.1	54.10	54.30	4	1,426	0.28%
2023/11/17	19	54.52	40	54.85	54.30	-21	1,427	-1.47%
2023/11/16	24	54.40	18.5	54.65	54.60	5.5	1,422	0.39%
2023/11/15	20	53.64	70.8	53.31	54.30	-50.8	1,410	-3.60%
2023/11/14	11.3	50.50	16	50.33	51.30	-4.7	1,383	-0.34%
2023/11/13	26.3	50.25	41.3	50.40	50.60	-15	1,380	-1.09%
2023/11/10	7.1	52.57	6.1	53.12	53.30	1.1	1,363	0.08%
2023/11/09	15	52.47	14	52.61	52.60	1	1,368	0.07%
2023/11/08	13.1	53.21	17.3	53.37	53.20	-4.2	1,382	-0.30%
2023/11/07	9	52.93	8.9	53.13	53.40	0.1	1,390	0.01%
2023/11/06	10.1	52.80	19.4	52.65	52.80	-9.4	1,394	-0.67%
2023/11/03	2	51.00	5	51.36	51.10	-3	1,393	-0.22%
2023/11/02	3.1	50.60	3	50.73	50.80	0.1	1,399	0.00%
2023/11/01	11	50.32	8	50.46	50.50	3	1,408	0.21%
2023/10/31	5.3	50.82	17.4	50.38	50.00	-12.1	1,415	-0.85%
2023/10/30	4	50.93	2	51.05	50.80	2	1,425	0.14%
2023/10/27	7.1	51.32	2	51.10	50.70	5.1	1,433	0.36%
2023/10/26	5.1	50.81	4.1	51.10	51.10	1	1,454	0.07%
2023/10/25	1	51.50	0	0.00	51.50	1	1,459	0.07%
2023/10/24	5	50.46	0	0.00	51.10	5	1,467	0.34%
2023/10/23	13.4	50.41	4	50.93	50.00	9.4	1,484	0.64%
2023/10/20	8.3	49.17	3.1	49.48	50.40	5.2	1,521	0.34%
2023/10/19	27.8	49.53	26.2	49.73	49.35	1.7	1,593	0.10%
2023/10/18	19.5	50.53	40	50.47	50.30	-20.5	1,603	-1.28%
2023/10/17	13	51.19	9	51.12	51.00	4	1,609	0.25%
2023/10/16	5.1	50.50	13.1	50.55	50.50	-8	1,651	-0.48%
2023/10/13	11.4	51.45	2	51.35	51.20	9.4	1,702	0.55%
2023/10/12	16.6	51.55	13	51.93	52.00	3.6	1,851	0.20%
2023/10/11	12.1	53.14	7	52.98	52.70	5.1	1,944	0.26%
2023/10/06	6.1	52.72	4.1	53.00	53.50	2	2,078	0.10%
2023/10/05	19	53.39	2	53.35	53.20	17	2,305	0.74%
2023/10/04	13.4	52.89	6	52.90	53.20	7.4	2,407	0.31%
2023/10/03	3.4	54.10	3	54.03	53.60	0.4	2,429	0.02%
2023/10/02	8	53.61	10.8	53.91	54.00	-2.8	2,460	-0.11%
2023/09/28	8	52.69	7	52.80	52.70	1	2,530	0.04%
2023/09/27	8.3	52.69	4	52.90	52.90	4.3	2,562	0.17%
2023/09/26	11.5	53.50	22	53.71	53.00	-10.5	2,565	-0.41%
2023/09/25	14	54.50	13	54.25	54.40	1	2,561	0.04%
2023/09/22	23.3	53.10	29	53.16	53.60	-5.7	2,555	-0.22%
2023/09/21	11.6	53.82	20	53.84	53.80	-8.5	2,543	-0.33%
2023/09/20	13	55.14	15	55.04	54.60	-2	2,533	-0.08%
2023/09/19	37.1	55.54	16	55.61	55.30	21.1	2,521	0.84%
2023/09/18	26	55.82	15	55.93	55.60	11	2,522	0.44%
2023/09/15	39	55.15	36	55.17	55.30	3	2,510	0.12%
2023/09/14	33.2	56.20	16	56.44	56.10	17.2	2,492	0.69%
2023/09/13	16	55.28	26	55.37	55.40	-10	2,489	-0.40%
2023/09/12	26.1	55.57	12	55.70	55.80	14.1	2,478	0.57%
2023/09/11	41.8	55.90	34.7	55.48	55.30	7	2,488	0.28%
2023/09/08	14.6	57.97	35.1	58.09	58.50	-20.4	2,420	-0.84%
2023/09/07	84.1	59.66	60.4	59.40	58.50	23.7	2,400	0.99%
2023/09/06	61.8	59.56	94.2	59.43	59.60	-32.4	2,313	-1.40%
2023/09/05	252.7	60.81	193.9	60.60	60.60	58.8	2,270	2.59%	大買/大賣/
2023/09/04	244.5	59.61	224	59.87	61.00	20.5	2,122	0.96%	大買/大賣/
2023/09/01	26.3	55.81	12.3	56.07	56.00	14	1,910	0.73%
2023/08/31	45.3	55.79	50.3	55.47	55.90	-5	1,903	-0.26%
2023/08/30	41.1	55.06	44	55.15	55.40	-2.9	1,906	-0.15%
2023/08/29	82	54.99	57.4	55.14	55.00	24.6	1,868	1.32%
2023/08/28	11.2	52.09	4	52.10	51.80	7.2	1,794	0.40%
2023/08/25	8	52.87	24.1	52.95	52.30	-16.1	1,795	-0.90%
2023/08/24	25.1	52.48	12.2	52.50	53.00	13	1,788	0.73%
2023/08/23	0	0.00	2	52.00	51.90	-2	1,775	-0.11%
2023/08/22	3	51.73	3.1	51.83	51.60	-0.1	1,778	0.00%
2023/08/21	7.1	51.87	2	51.70	52.00	5.1	1,774	0.29%
2023/08/18	7.1	52.53	19.1	52.67	52.20	-12	1,772	-0.68%
2023/08/17	2	52.05	5	52.34	52.20	-3	1,763	-0.17%
2023/08/16	7.2	50.89	17.1	51.52	51.70	-9.9	1,758	-0.56%
2023/08/15	4	50.90	10	51.45	51.60	-6	1,755	-0.34%
2023/08/14	31.7	50.99	3	50.37	50.30	28.7	1,748	1.64%
2023/08/11	10.2	51.75	10.8	52.05	52.30	-0.6	1,733	-0.03%
2023/08/10	16	51.60	7	51.79	51.50	9	1,723	0.52%
2023/08/09	14	52.26	5	52.72	52.50	9	1,713	0.53%
2023/08/08	3	52.93	10	52.69	52.60	-7	1,710	-0.41%
2023/08/07	9.2	51.76	16	51.91	52.30	-6.8	1,735	-0.39%
2023/08/04	9	51.40	12	51.62	51.70	-3	1,727	-0.17%
2023/08/02	22.1	52.38	8	52.18	51.50	14.1	1,726	0.82%
2023/08/01	5.3	52.23	2	52.60	52.80	3.3	1,713	0.19%
2023/07/31	39.2	52.83	11.1	52.71	52.30	28.1	1,706	1.64%
2023/07/28	24.1	51.09	5	50.98	51.20	19.1	1,686	1.13%
2023/07/27	4.2	51.24	24.4	51.24	51.20	-20.2	1,681	-1.20%
2023/07/26	30.3	50.73	3.1	50.48	50.50	27.2	1,674	1.62%
2023/07/25	38.2	50.81	8	50.91	51.20	30.2	1,660	1.82%
2023/07/24	92.3	53.00	63.6	51.82	52.10	28.7	1,621	1.77%
2023/07/21	28.4	56.47	7.3	56.93	56.20	21	1,564	1.34%
2023/07/20	22.1	57.06	11.2	57.19	56.80	10.9	1,560	0.70%
2023/07/19	52.3	57.23	40	57.05	57.00	12.3	1,539	0.80%
2023/07/18	24.1	57.07	33.1	57.01	56.50	-9	1,506	-0.60%
2023/07/17	124.1	56.40	113.4	56.72	56.50	10.8	1,460	0.74%	大買/大賣/
2023/07/14	122.9	60.51	60.1	60.64	60.80	62.8	1,310	4.79%	大買/
2023/07/13	166.8	63.39	126.8	63.43	62.00	40	1,208	3.31%	大買/大賣/
2023/07/12	154.7	63.49	154.5	63.45	64.00	0.2	1,078	0.02%	大買/大賣/
2023/07/11	93.4	58.40	107.5	58.75	59.10	-14.1	859	-1.64%	大賣/
2023/07/10	10.7	55.52	5	56.00	55.30	5.7	769	0.74%
2023/07/07	18.5	56.57	7.3	56.64	56.40	11.3	754	1.49%
2023/07/06	39.2	56.08	58.3	56.80	57.20	-19.1	726	-2.63%
2023/07/05	18.3	55.46	60	55.27	55.20	-41.7	678	-6.15%
2023/07/04	1.2	53.71	25	53.81	53.70	-23.9	650	-3.67%
2023/07/03	11	52.65	14.1	53.06	53.10	-3.1	648	-0.48%
2023/06/30	15	52.41	0	0.00	52.40	15	652	2.30%
2023/06/29	4.1	52.51	14	53.09	53.10	-10	656	-1.52%
2023/06/28	3.1	52.30	2	52.30	51.90	1.1	658	0.17%
2023/06/27	18	51.92	1	52.70	51.90	17	671	2.53%
2023/06/26	42.1	53.63	15	54.24	52.80	27.1	678	4.00%
2023/06/21	4	53.65	10	53.70	53.60	-6	698	-0.86%
2023/06/20	15.1	53.77	0	0.00	53.70	15.1	802	1.88%
2023/06/19	9	54.18	18.3	54.48	54.30	-9.3	806	-1.15%
2023/06/16	2.2	53.85	1.9	53.90	53.70	0.3	811	0.03%
2023/06/15	17.2	54.53	20	54.57	54.10	-2.8	817	-0.34%
2023/06/14	1.1	53.00	2.4	52.97	52.80	-1.3	796	-0.16%
2023/06/13	6	53.40	6	53.28	53.00	0	801	0.00%
2023/06/12	0.2	52.30	13	52.26	52.70	-12.8	803	-1.59%
2023/06/09	6	51.60	0	0.00	51.70	6	811	0.74%
2023/06/08	12	51.44	3	51.70	51.40	9	817	1.10%
2023/06/07	6	51.77	1	51.80	52.10	5	828	0.60%
2023/06/06	15.3	52.34	3	52.03	52.00	12.3	839	1.46%
2023/06/05	27	53.94	51.2	53.53	53.80	-24.2	831	-2.91%
2023/06/02	3	51.33	4	51.08	51.10	-1	806	-0.12%
2023/06/01	3	50.30	0	0.00	50.60	3	826	0.36%
2023/05/31	16	51.07	1	51.90	50.80	15	864	1.74%
2023/05/30	0	0.00	1.2	51.55	51.30	-1.2	906	-0.14%
2023/05/29	0	0.00	2	50.80	50.90	-2	957	-0.21%
2023/05/26	1.6	49.93	1	49.75	49.65	0.6	1,162	0.05%
2023/05/25	0	0.00	0.1	50.80	50.70	-0.1	1,220	-0.01%
2023/05/24	0	50.30	0	0.00	50.60	0	1,225	0.00%
2023/05/23	0	51.20	0.3	51.29	51.10	-0.3	1,237	-0.02%
2023/05/22	0.3	50.89	1	50.50	51.00	-0.7	1,242	-0.06%
2023/05/19	1.1	50.62	3	50.70	50.40	-2	1,251	-0.16%
2023/05/18	0	50.40	2	50.30	50.40	-2	1,253	-0.16%
2023/05/17	2.3	50.55	2	50.85	50.50	0.3	1,254	0.02%
2023/05/16	0	50.20	1	50.01	50.40	-1	1,254	-0.08%
2023/05/15	3.1	48.95	3	48.90	48.80	0.1	1,252	0.01%
2023/05/12	9.2	49.19	2	49.10	49.45	7.2	1,255	0.57%
2023/05/11	63.3	49.73	38	50.18	48.95	25.3	1,251	2.02%
2023/05/10	2	51.90	2	52.00	52.20	0	1,223	0.00%
2023/05/09	6.1	51.72	6	51.72	52.00	0.1	1,225	0.01%
2023/05/08	6	53.07	1.3	52.90	52.80	4.7	1,225	0.38%
2023/05/05	2	53.20	1	53.70	53.30	1	1,236	0.08%
2023/05/04	6	52.88	0	0.00	53.20	6	1,247	0.48%
2023/05/03	15	53.42	0	0.00	53.10	15	1,251	1.20%
2023/05/02	3.1	53.68	4	53.82	53.80	-0.9	1,257	-0.07%
2023/04/28	2.3	52.91	1	52.80	53.10	1.3	1,259	0.10%
2023/04/27	2.1	52.21	2	52.65	52.30	0.1	1,259	0.00%
2023/04/26	11.3	52.48	8.1	52.26	52.00	3.2	1,256	0.25%
2023/04/25	24.1	54.84	35.1	53.89	54.10	-11	1,228	-0.89%
2023/04/24	8.1	53.72	0.1	53.80	53.70	8	1,205	0.66%
2023/04/21	7	54.21	3.1	53.89	53.90	3.9	1,211	0.32%
2023/04/20	22.1	55.69	3	55.67	55.30	19.1	1,200	1.59%
2023/04/19	5.3	56.66	5	56.54	56.40	0.3	1,194	0.02%
2023/04/18	13.2	58.00	20.3	58.25	57.70	-7.1	1,189	-0.60%
2023/04/17	2.1	58.80	3.1	59.03	59.00	-1	1,188	-0.08%
2023/04/14	6.7	58.38	10	58.63	58.20	-3.3	1,191	-0.28%
2023/04/13	8	58.01	16.1	58.41	58.50	-8.1	1,186	-0.68%
2023/04/12	10.3	57.72	11.3	57.77	58.10	-1	1,173	-0.08%
2023/04/11	4	58.08	5	58.16	57.90	-1	1,168	-0.09%
2023/04/10	21	58.36	17.2	58.14	57.80	3.8	1,183	0.32%
2023/04/07	12.1	57.26	26.1	57.11	57.10	-14	1,168	-1.19%
2023/04/06	22.1	56.72	6	56.93	57.00	16.1	1,163	1.38%
2023/03/31	10.4	56.51	5.1	56.52	56.70	5.2	1,162	0.45%
2023/03/30	16	56.03	6	55.92	56.00	10	1,159	0.86%
2023/03/29	1.2	55.06	5	55.60	55.10	-3.9	1,170	-0.33%
2023/03/28	9.1	55.47	7	55.44	55.40	2.1	1,174	0.17%
2023/03/27	24	56.70	9	56.43	56.40	15	1,163	1.29%
2023/03/24	24.2	57.75	38.4	57.77	57.60	-14.2	1,164	-1.22%
2023/03/23	71.1	57.45	82.4	57.51	57.60	-11.3	1,140	-0.99%
2023/03/22	11	55.83	31.2	55.97	55.50	-20.2	1,039	-1.94%
2023/03/21	21	55.50	0	56.10	55.20	21	1,034	2.03%
2023/03/20	1.1	56.10	29	56.20	56.40	-27.9	1,037	-2.69%
2023/03/17	0	55.00	0.1	55.00	54.70	-0.1	1,028	-0.01%
2023/03/16	11.2	54.88	3	54.97	54.10	8.2	1,032	0.79%
2023/03/15	4	55.75	12.1	55.96	55.70	-8.1	1,038	-0.78%
2023/03/14	5	55.40	14.2	55.32	55.10	-9.2	1,044	-0.88%
2023/03/13	5.3	53.99	2	54.10	54.60	3.3	1,038	0.31%
2023/03/10	6.1	54.64	13	54.45	54.10	-6.9	1,045	-0.66%
2023/03/09	10.2	56.60	11.2	57.04	55.70	-1	1,057	-0.10%
2023/03/08	14	56.96	9	57.18	57.10	5	1,052	0.48%
2023/03/07	11.1	56.85	20	57.49	57.30	-8.9	1,052	-0.85%
2023/03/06	23.5	57.17	32.8	57.14	56.80	-9.3	1,054	-0.88%
2023/03/03	37.3	56.68	27.3	56.70	56.90	10	1,043	0.96%
2023/03/02	44.3	54.65	44	54.91	55.60	0.3	1,013	0.03%
2023/03/01	35.3	54.20	9.1	54.31	53.10	26.2	970	2.70%
2023/02/24	102.6	58.46	116	59.06	55.20	-13.5	931	-1.45%	大買/大賣/
2023/02/23	24.1	56.08	110.1	56.51	58.50	-86	744	-11.55%	大賣/
2023/02/22	14	53.19	1	53.20	53.20	13	719	1.81%
2023/02/21	12	53.93	34	54.22	54.10	-22	748	-2.94%
2023/02/20	3	53.47	2	53.75	53.30	1	751	0.13%
2023/02/17	11	53.39	30	53.67	53.40	-19	797	-2.38%
2023/02/16	4	52.60	20	52.78	52.70	-16	814	-1.96%
2023/02/15	4	52.33	3.3	52.54	51.90	0.7	862	0.08%
2023/02/14	4	52.55	0.1	53.50	52.50	3.9	891	0.44%
2023/02/13	4	51.95	12	51.94	52.50	-8	958	-0.83%
2023/02/10	13	52.74	1	52.90	52.30	12	976	1.23%
2023/02/09	3	53.50	22	53.45	53.00	-19	1,011	-1.88%
2023/02/08	21	52.95	1	52.80	53.00	20	1,094	1.83%
2023/02/07	8	53.14	0	0.00	53.00	8	1,115	0.72%
2023/02/06	4	52.45	9	52.87	52.40	-5	1,156	-0.43%
2023/02/03	20.3	53.05	2.5	53.04	52.90	17.8	1,173	1.52%
2023/02/02	3	53.20	15	53.79	54.20	-12	1,219	-0.98%
2023/02/01	18	52.19	21.5	52.62	52.70	-3.5	1,281	-0.27%
2023/01/31	0.2	52.00	1	52.40	52.30	-0.8	1,330	-0.06%
2023/01/30	4	51.48	0.1	51.50	51.50	3.9	1,341	0.29%
2023/01/17	0	51.40	5	50.68	50.70	-5	1,359	-0.37%
2023/01/16	3	49.62	1	49.70	49.60	2	1,371	0.15%
2023/01/13	5	49.91	2.1	49.97	49.60	2.9	1,376	0.21%
2023/01/12	2	50.90	5	51.50	50.50	-3	1,380	-0.22%
2023/01/11	29	50.94	2.1	51.08	50.70	26.9	1,381	1.95%
2023/01/10	8.1	51.60	0	0.00	51.50	8.1	1,381	0.59%
2023/01/09	21.1	51.71	3	52.00	51.70	18.1	1,384	1.30%
2023/01/06	10.1	50.69	17.1	51.39	51.50	-7	1,386	-0.51%
2023/01/05	1.3	51.02	14	51.16	50.80	-12.7	1,421	-0.89%
2023/01/04	14	50.00	9	50.09	49.75	5	1,418	0.35%
2023/01/03	0.2	48.50	4	48.99	49.00	-3.8	1,421	-0.27%
2022/12/30	3.1	48.72	0	0.00	48.30	3.1	1,419	0.22%
2022/12/29	0	0.00	0	48.90	48.90	0	1,427	0.00%
2022/12/28	28.3	48.58	2	48.38	48.00	26.3	1,456	1.80%
2022/12/27	9.1	50.55	0	0.00	50.70	9.1	1,442	0.63%
2022/12/26	2	49.90	16	49.09	49.55	-14	1,437	-0.97%
2022/12/23	2	49.25	0	0.00	49.50	2	1,447	0.14%
2022/12/22	2.2	49.61	1	50.18	49.60	1.1	1,457	0.08%
2022/12/21	16.2	50.44	1	49.75	49.65	15.2	1,497	1.02%
2022/12/20	3	51.40	10	52.09	51.10	-7	1,498	-0.47%
2022/12/19	3	50.90	0	0.00	51.20	3	1,521	0.20%
2022/12/16	24.1	51.07	13.2	51.28	51.20	10.9	1,544	0.70%
2022/12/15	32	52.72	3	53.33	52.70	29	1,545	1.88%
2022/12/14	2	53.50	2	53.70	53.70	0	1,594	0.00%
2022/12/12	10	52.59	18.1	52.79	52.50	-8.1	1,703	-0.47%
2022/12/09	1	55.50	1	55.50	55.30	0	1,764	0.00%
2022/12/08	6	55.37	3	55.90	55.90	3	1,946	0.15%
2022/12/07	4	55.25	11	55.53	55.20	-7	2,051	-0.34%
2022/12/06	9.2	57.70	12	57.80	56.70	-2.8	2,062	-0.13%
2022/12/05	4.6	59.01	4.3	59.09	59.00	0.3	2,056	0.01%
2022/12/02	29	59.19	14	59.36	58.60	15	2,051	0.73%
2022/12/01	19	58.48	53	58.54	58.90	-34	2,038	-1.67%
2022/11/30	5.4	57.00	8	57.88	56.30	-2.6	2,026	-0.13%
2022/11/29	22	56.77	16.3	56.65	56.90	5.7	2,023	0.28%
2022/11/28	20	56.83	18	57.06	57.40	2	2,017	0.10%
2022/11/25	7.1	56.33	8.1	56.41	55.90	-0.9	2,015	-0.05%
2022/11/24	5	57.20	9	57.31	57.40	-4	2,017	-0.20%
2022/11/23	1	57.00	4	57.00	57.00	-3	2,017	-0.15%
2022/11/22	18.3	56.81	3.2	56.78	56.50	15.1	2,018	0.75%
2022/11/21	27	58.60	24	59.30	58.00	3	2,017	0.15%
2022/11/18	36.2	58.10	20	58.37	58.00	16.2	2,004	0.81%
2022/11/17	4.2	57.03	48	57.39	57.80	-43.8	1,968	-2.22%
2022/11/16	4.2	55.44	8.2	55.59	55.80	-4	1,939	-0.21%
2022/11/15	66.2	56.20	29.2	55.47	55.20	36.9	1,928	1.92%
2022/11/14	18	56.42	22	56.75	57.20	-4	1,889	-0.21%
2022/11/11	11	55.39	57.2	56.21	56.60	-46.2	1,884	-2.45%
2022/11/10	36.1	55.34	24	55.18	54.70	12.1	1,851	0.65%
2022/11/09	79	55.58	89	55.93	56.00	-10	1,872	-0.53%
2022/11/08	23	53.58	9	53.72	53.70	14	1,814	0.77%
2022/11/07	61	53.57	36.1	54.22	53.30	25	1,805	1.38%
2022/11/04	39	52.51	63.1	53.40	53.50	-24.1	1,790	-1.35%
2022/11/03	29	51.67	29	52.16	52.50	0	1,722	0.00%
2022/11/02	35.1	52.01	66	52.26	51.30	-31	1,715	-1.80%
2022/11/01	19	49.75	24.1	50.44	50.40	-5	1,672	-0.30%
2022/10/31	126.2	51.30	54	51.60	50.20	72.2	1,651	4.37%	大買/
2022/10/28	45	51.54	46	51.78	51.50	-1	1,597	-0.06%
2022/10/27	58.1	49.72	34.1	49.91	49.90	24.1	1,526	1.58%
2022/10/26	12	46.33	10	46.86	47.35	2	1,476	0.14%
2022/10/25	15	47.61	12.1	47.64	47.35	2.9	1,460	0.20%
2022/10/24	0.1	47.03	12.2	46.56	46.85	-12.1	1,436	-0.84%
2022/10/21	1.1	44.71	1	44.30	44.30	0.1	1,421	0.00%
2022/10/20	3	45.37	17	45.29	45.65	-14	1,415	-0.99%
2022/10/19	0	0.00	1	47.20	46.50	-1	1,411	-0.07%
2022/10/18	5	47.02	3	47.42	46.95	2	1,407	0.14%
2022/10/17	4	44.94	4	45.23	46.35	0	1,402	0.00%
2022/10/14	7	46.02	9.1	46.04	46.10	-2.1	1,399	-0.15%
2022/10/13	33.8	46.34	32	44.45	44.15	1.7	1,395	0.12%
2022/10/12	3	48.05	3	48.02	48.15	0	1,355	0.00%
2022/10/11	18.5	48.56	22	48.70	48.30	-3.5	1,350	-0.26%
2022/10/07	50	51.00	18	51.52	51.10	32	1,336	2.39%
2022/10/06	20.1	51.87	14	51.56	51.50	6.1	1,334	0.46%
2022/10/05	33.2	52.34	18.2	52.65	51.60	15.1	1,324	1.14%
2022/10/04	14.1	50.23	2	50.15	50.70	12.1	1,294	0.94%
2022/10/03	11.4	49.98	0	0.00	49.60	11.4	1,288	0.88%
2022/09/30	4	48.79	0.1	49.20	50.70	3.9	1,289	0.30%
2022/09/29	4	49.61	2	49.70	49.55	2	1,283	0.16%
2022/09/28	40.3	50.74	33	50.28	49.25	7.3	1,275	0.57%
2022/09/27	10.2	53.36	6	53.60	54.50	4.1	1,240	0.33%
2022/09/26	18.7	55.19	7.1	54.26	53.70	11.6	1,232	0.94%
2022/09/23	11.3	58.53	22	58.28	58.00	-10.7	1,214	-0.88%
2022/09/22	9.1	59.04	13	59.34	59.80	-3.9	1,194	-0.33%
2022/09/21	57.4	61.25	35.1	60.49	59.80	22.2	1,181	1.88%
2022/09/20	38	62.48	26.6	61.87	62.00	11.4	1,125	1.02%
2022/09/19	40.4	61.04	28.4	60.82	60.60	12	1,074	1.11%
2022/09/16	47.3	64.68	34	64.59	64.10	13.3	1,011	1.32%
2022/09/15	195.1	64.78	219.3	65.03	65.80	-24.2	942	-2.57%	大買/大賣/
2022/09/14	35	60.78	157.2	61.00	62.20	-122.2	767	-15.93%	大賣/鉅額交易
2022/09/13	2	57.65	6.3	55.48	56.80	-4.3	668	-0.64%
2022/09/12	2	54.50	1	54.80	54.40	1	655	0.16%
2022/09/08	7.3	54.31	0	0.00	54.30	7.3	656	1.11%
2022/09/07	0	53.90	2.1	54.33	54.30	-2.1	661	-0.31%
2022/09/06	3.2	53.69	2	53.55	53.70	1.2	666	0.17%
2022/09/05	5	55.92	1	56.00	55.10	4	671	0.60%
2022/09/02	0	57.00	10.6	56.95	57.50	-10.6	693	-1.53%
2022/09/01	6.2	57.37	0.3	56.79	56.60	5.9	702	0.85%
2022/08/31	5.2	58.98	18	58.52	58.50	-12.8	717	-1.79%
2022/08/30	1	60.20	2	60.30	59.80	-1	797	-0.12%
2022/08/29	22.2	57.99	22	58.85	59.00	0.2	793	0.03%
2022/08/26	39.1	60.45	2	61.15	60.20	37	795	4.66%
2022/08/25	2.1	60.60	2	61.30	60.20	0.1	800	0.02%
2022/08/24	0.1	59.45	0	0.00	59.60	0.1	837	0.01%
2022/08/23	3.4	59.68	2	59.70	59.10	1.4	891	0.15%
2022/08/22	4.2	60.45	2	60.60	60.30	2.2	928	0.24%
2022/08/19	0	60.42	7	60.94	60.90	-7	932	-0.75%
2022/08/18	7	60.31	26	60.44	59.80	-19	923	-2.06%
2022/08/17	28.1	59.40	16	59.63	59.20	12.1	899	1.34%
2022/08/16	8.1	60.91	40.9	60.88	60.10	-32.8	881	-3.72%
2022/08/15	8.3	59.37	9	59.12	59.50	-0.7	829	-0.09%
2022/08/12	12	57.23	4.1	57.55	57.90	7.9	815	0.97%
2022/08/11	19	57.21	39.9	57.52	57.50	-20.9	807	-2.58%
2022/08/10	25.2	55.68	18	55.33	54.80	7.2	785	0.92%
2022/08/09	11	51.04	4	53.85	54.70	7	777	0.90%
2022/08/08	1	50.30	0	0.00	50.40	1	759	0.13%
2022/08/05	0	0.00	1	49.40	50.20	-1	767	-0.13%
2022/08/04	1	48.90	0	0.00	49.25	1	769	0.13%
2022/08/03	2.3	51.11	0	0.00	51.10	2.3	766	0.30%
2022/08/02	0	0.00	2	51.30	51.20	-2	767	-0.26%
2022/08/01	2.3	53.21	0	0.00	52.80	2.3	766	0.31%
2022/07/29	4	54.80	0	0.00	54.70	4	765	0.52%
2022/07/28	1	54.30	0	0.00	54.30	1	765	0.13%
2022/07/27	0.1	54.00	0	0.00	55.00	0.1	765	0.01%
2022/07/26	23.1	54.79	1	53.80	54.60	22.1	765	2.89%
2022/07/25	0.1	55.20	0	0.00	55.40	0.1	768	0.01%
2022/07/22	28	54.80	2	55.50	54.80	26	769	3.38%
2022/07/21	3	53.00	0	0.00	54.90	3	782	0.38%
2022/07/20	0.1	52.50	0	53.80	53.10	0.1	782	0.01%
2022/07/19	10.1	52.01	3	52.57	52.80	7.1	794	0.89%
2022/07/18	16	52.59	2	52.90	52.70	14	823	1.70%
2022/07/15	16.9	51.63	2	51.45	52.10	14.9	823	1.81%
2022/07/14	11	51.14	2	51.35	51.60	9	823	1.09%
2022/07/12	5.1	49.14	3	48.95	48.75	2.1	821	0.26%
2022/07/11	1	50.72	3.3	51.04	51.10	-2.3	820	-0.28%
2022/07/08	6	50.53	4	50.90	50.80	2	821	0.25%
2022/07/07	3	48.73	3	48.80	49.40	0	822	0.00%
2022/07/06	2.1	48.90	2	49.40	48.60	0.1	827	0.01%
2022/07/05	0	49.50	2	49.78	49.50	-2	840	-0.24%
2022/07/04	7.2	49.58	5	49.68	49.20	2.2	833	0.26%
2022/07/01	7.1	51.66	2.2	51.93	50.60	4.9	845	0.58%
2022/06/30	1.1	53.54	1	53.10	53.10	0.1	840	0.01%
2022/06/29	1	54.90	0	0.00	54.70	1	836	0.12%
2022/06/28	0.1	55.98	1	55.40	55.60	-0.9	842	-0.11%
2022/06/27	2.2	56.34	3	56.77	56.50	-0.8	883	-0.09%
2022/06/24	2.6	55.60	0	0.00	54.70	2.6	884	0.29%
2022/06/23	4	55.37	2	56.55	54.60	2	887	0.23%
2022/06/22	2	56.50	3.3	57.29	56.40	-1.3	882	-0.14%
2022/06/21	6	56.58	1.1	54.14	57.00	5	877	0.56%
2022/06/20	2.1	53.86	4	54.60	53.00	-1.9	877	-0.22%
2022/06/17	3.4	55.75	8.2	56.38	55.60	-4.8	869	-0.55%
2022/06/16	2.2	58.49	2.1	57.66	57.00	0.2	871	0.02%
2022/06/15	2.4	59.00	1	59.20	58.50	1.4	881	0.16%
2022/06/14	3.7	58.99	2.8	58.76	59.40	0.8	898	0.09%
2022/06/13	10.5	59.00	13.1	58.88	58.00	-2.5	918	-0.27%
2022/06/10	16.7	62.19	8.1	62.06	62.00	8.6	909	0.94%
2022/06/09	19	63.78	14	63.47	63.30	5	907	0.55%
2022/06/08	53.6	65.27	56.1	65.11	64.90	-2.5	922	-0.27%
2022/06/07	4.5	60.89	1	61.30	61.50	3.5	877	0.39%
2022/06/06	3.4	61.91	3	61.87	61.60	0.4	904	0.04%
2022/06/02	23.3	63.00	19.3	61.87	61.10	4	954	0.42%
2022/06/01	15.2	62.63	29.1	62.30	63.30	-13.9	974	-1.42%
2022/05/31	30.1	61.26	32.3	61.28	61.80	-2.2	963	-0.23%
2022/05/30	4	59.02	8.4	59.08	60.40	-4.4	912	-0.48%
2022/05/27	1	54.70	2	55.30	55.90	-1	889	-0.12%
2022/05/26	1	53.90	5.1	55.25	54.30	-4.1	895	-0.45%
2022/05/25	1	53.90	2	54.25	54.40	-1	914	-0.11%
2022/05/24	3.1	53.65	0	0.00	53.40	3.1	933	0.34%
2022/05/23	0	0.00	2	54.50	54.70	-2	938	-0.21%
2022/05/19	1	53.30	1	54.27	54.70	0	972	0.00%
2022/05/18	0	0.00	1.6	54.64	54.70	-1.6	974	-0.16%
2022/05/17	1	54.70	1.1	55.05	54.90	-0.1	975	-0.01%
2022/05/16	1	53.50	0.1	53.50	53.20	0.9	971	0.09%
2022/05/13	0.1	54.20	5.1	54.19	54.40	-5	977	-0.51%
2022/05/12	11	53.03	2	53.45	52.30	9	974	0.93%
2022/05/11	1	51.90	0	52.60	53.10	1	971	0.10%
2022/05/10	1.1	50.30	2.3	51.99	52.20	-1.2	975	-0.12%
2022/05/09	3	51.67	2	51.55	51.30	1	977	0.10%
2022/05/06	2	53.00	0	0.00	53.00	2	977	0.20%
2022/05/05	2.1	54.50	1	54.50	54.40	1.1	981	0.11%
2022/05/04	3	54.00	4	53.95	54.00	-1	989	-0.10%
2022/05/03	0	0.00	1	53.00	52.90	-1	994	-0.10%
2022/04/29	3.1	53.35	5	53.02	53.00	-1.9	1,011	-0.19%
2022/04/28	0.1	52.39	1	52.10	51.80	-0.9	1,010	-0.09%
2022/04/27	8.1	51.62	13	51.77	51.80	-4.9	1,009	-0.49%
2022/04/26	2.1	53.71	2	54.00	53.70	0.1	999	0.01%
2022/04/25	16.1	54.29	4.1	54.88	53.80	12.1	1,003	1.20%
2022/04/22	16.1	57.95	20	57.49	57.00	-4	989	-0.40%
2022/04/21	3	55.47	2	55.80	56.80	1	975	0.10%
2022/04/20	0	0.00	1	55.30	55.20	-1	1,003	-0.10%
2022/04/18	1	55.40	0	0.00	55.40	1	1,031	0.10%
2022/04/15	1	55.50	0	0.00	55.30	1	1,039	0.10%
2022/04/14	0	0.00	3	56.09	56.20	-3	1,080	-0.28%
2022/04/13	5	54.98	4	54.58	54.70	1	1,097	0.09%
2022/04/12	4.6	54.13	0	0.00	53.70	4.6	1,129	0.41%
2022/04/11	8.2	54.98	0.1	56.50	54.60	8.1	1,164	0.69%
2022/04/08	2.2	56.55	2	56.80	56.50	0.2	1,211	0.01%
2022/04/07	10.3	57.62	5	56.80	56.70	5.3	1,226	0.43%
2022/04/06	1	59.59	17	59.46	59.70	-16	1,233	-1.29%
2022/04/01	8	57.99	2	58.25	58.50	6	1,268	0.47%
2022/03/31	8.1	59.19	1	58.70	58.70	7.1	1,341	0.53%
2022/03/30	25.1	60.93	5	60.72	59.90	20.1	1,356	1.48%
2022/03/29	6	59.07	1.1	58.60	58.50	4.9	1,384	0.36%
2022/03/28	4	58.75	0.4	58.70	59.40	3.6	1,404	0.26%
2022/03/25	2.1	59.75	10.3	59.83	60.10	-8.2	1,408	-0.58%
2022/03/24	2	59.25	5.2	59.43	59.70	-3.2	1,408	-0.23%
2022/03/23	8.9	60.10	12	60.22	60.20	-3.1	1,412	-0.22%
2022/03/22	5	58.90	2	59.00	59.00	3	1,404	0.22%
2022/03/21	24.1	58.73	3	59.30	58.70	21.1	1,405	1.50%
2022/03/18	3	58.23	4	57.58	59.00	-1	1,407	-0.07%
2022/03/17	5	57.42	20	57.10	57.80	-15	1,408	-1.07%
2022/03/16	25.9	55.79	22	54.41	54.20	3.9	1,393	0.28%
2022/03/15	11.1	56.60	6.1	56.28	56.10	5.1	1,369	0.37%
2022/03/14	5	58.14	5	57.90	58.20	0	1,363	0.00%
2022/03/11	27.6	58.05	2	58.69	57.20	25.6	1,369	1.87%
2022/03/10	13.3	60.39	5.1	60.20	60.00	8.2	1,346	0.61%
2022/03/09	4.4	57.34	0	0.00	57.20	4.4	1,317	0.33%
2022/03/08	21.7	57.27	21.1	57.66	56.20	0.7	1,318	0.05%
2022/03/07	18.6	59.91	6.1	60.21	59.90	12.5	1,276	0.98%
2022/03/04	24.4	65.52	4	65.33	64.80	20.4	1,259	1.62%
2022/03/03	17.1	67.55	3	68.10	67.50	14.1	1,237	1.14%
2022/03/02	8.2	66.34	5	66.12	67.00	3.2	1,259	0.26%
2022/03/01	8.2	67.28	3	67.27	67.20	5.2	1,251	0.41%
2022/02/25	1.3	68.13	0	0.00	67.00	1.3	1,251	0.10%
2022/02/24	6.5	69.00	3	68.40	67.90	3.5	1,266	0.28%
2022/02/23	6.3	70.40	12	70.58	70.80	-5.7	1,256	-0.46%
2022/02/22	30.5	70.59	6	70.10	70.10	24.5	1,266	1.93%
2022/02/21	1	73.19	2.1	73.31	73.20	-1	1,252	-0.08%
2022/02/18	2	72.65	1.3	72.78	72.70	0.8	1,270	0.06%
2022/02/17	5.1	73.35	1.2	72.97	72.90	4	1,299	0.31%
2022/02/16	1.1	73.49	0.1	73.90	73.90	1	1,342	0.07%
2022/02/15	1.8	72.27	1	72.20	72.00	0.8	1,386	0.06%
2022/02/14	4.2	72.23	1	72.60	72.50	3.2	1,451	0.22%
2022/02/11	1.6	74.10	3	74.20	74.20	-1.4	1,544	-0.09%
2022/02/10	2	74.70	0	0.00	74.60	2	1,586	0.13%
2022/02/09	1.3	74.52	8	74.38	74.70	-6.7	1,596	-0.42%
2022/02/08	4.2	74.38	5	74.52	74.20	-0.8	1,604	-0.05%
2022/02/07	8	72.74	6	73.42	74.00	2	1,667	0.12%
2022/01/26	3.3	72.27	1	72.12	72.00	2.3	1,685	0.14%
2022/01/25	4	73.66	0	73.90	72.80	4	1,748	0.23%
2022/01/24	8	72.48	4	74.15	75.00	4	1,826	0.22%
2022/01/21	15.1	75.00	3	75.40	74.90	12.1	1,842	0.66%
2022/01/20	2	76.00	0	0.00	76.00	2	1,847	0.11%
2022/01/19	2	76.35	0	0.00	76.70	2	1,861	0.11%
2022/01/18	8.1	76.97	4	77.49	76.10	4.1	1,930	0.21%
2022/01/17	1.1	75.26	7	75.27	75.90	-6	1,943	-0.31%
2022/01/14	4.5	74.79	3	74.93	75.00	1.5	1,989	0.08%
2022/01/13	12	75.78	14.3	76.28	76.30	-2.3	1,994	-0.11%
2022/01/12	4	76.95	6	76.95	76.70	-2	1,992	-0.10%
2022/01/11	21.2	77.44	3	77.17	76.80	18.2	2,023	0.90%
2022/01/10	6	79.53	4	79.68	79.50	2	2,009	0.10%
2022/01/07	12.3	79.19	9	79.46	80.60	3.3	2,018	0.16%
2022/01/06	21.1	80.92	7.2	80.88	80.60	13.9	2,017	0.69%
2022/01/05	7.1	83.27	4	82.12	81.90	3.1	2,020	0.15%
2022/01/04	18.1	84.60	14	84.01	83.60	4.1	2,043	0.20%
2022/01/03	15	84.22	45.7	83.93	84.80	-30.7	2,046	-1.50%
2021/12/30	4	82.63	0	0.00	82.40	4	2,054	0.19%
2021/12/29	4.2	83.12	12.3	83.04	82.50	-8.1	2,087	-0.39%
2021/12/28	15	82.73	29.2	82.52	83.00	-14.1	2,124	-0.67%
2021/12/27	33.1	81.53	73.5	82.18	82.60	-40.5	2,123	-1.91%
2021/12/24	7	79.69	14	79.71	79.00	-7	2,128	-0.33%
2021/12/23	25.7	80.28	16.8	80.35	80.60	8.9	2,162	0.41%
2021/12/22	1	77.40	11.3	77.93	78.20	-10.3	2,250	-0.46%
2021/12/21	2	75.25	3	75.30	75.60	-1	2,271	-0.04%
2021/12/20	6	75.00	6.2	74.78	75.00	-0.2	2,343	-0.01%
2021/12/17	11.1	75.72	1	76.90	75.10	10.1	2,435	0.42%
2021/12/16	0	0.00	3	76.77	76.70	-3	2,448	-0.12%
2021/12/15	1.1	75.65	1	76.00	75.70	0.1	2,466	0.00%
2021/12/14	7.1	76.37	0	0.00	76.00	7.1	2,496	0.29%
2021/12/13	6	77.55	11.5	77.84	77.60	-5.5	2,545	-0.22%
2021/12/10	6	76.47	11	76.40	76.30	-5	2,632	-0.19%
2021/12/09	11	77.31	9	77.79	77.30	2	2,799	0.07%
2021/12/08	3	77.60	4	77.95	77.40	-1	2,961	-0.03%
2021/12/07	7.1	76.97	7.1	77.28	76.90	0	3,200	0.00%
2021/12/06	9	75.02	2	75.00	75.40	7	3,290	0.21%
2021/12/03	8.1	75.63	3	75.93	75.30	5.1	3,304	0.16%
2021/12/02	13.3	76.52	7.1	76.61	75.70	6.2	3,320	0.19%
2021/12/01	2	77.70	2	77.75	78.30	0	3,317	0.00%
2021/11/30	4	79.10	2	77.70	78.60	2	3,365	0.06%
2021/11/29	1.2	75.72	1	74.60	77.30	0.2	3,392	0.01%
2021/11/26	15.4	76.73	21	76.49	76.80	-5.6	3,447	-0.16%
2021/11/25	6	79.15	2	78.95	78.80	4	3,646	0.11%
2021/11/24	8.3	79.30	9	79.31	79.60	-0.7	3,725	-0.02%
2021/11/23	26.1	80.06	3	80.43	79.00	23.1	3,718	0.62%
2021/11/22	9	81.50	1	81.00	81.20	8	3,697	0.22%
2021/11/19	17.2	80.95	5	81.18	80.90	12.2	3,710	0.33%
2021/11/18	12	81.28	11.1	81.53	81.40	0.9	3,739	0.02%
2021/11/17	11.2	81.77	19	81.86	81.80	-7.9	3,755	-0.21%
2021/11/16	14.1	82.69	42	82.98	82.90	-27.9	3,745	-0.74%
2021/11/15	35.1	80.44	9	80.64	81.10	26.1	3,747	0.70%
2021/11/12	54.2	82.23	7	81.76	81.10	47.2	3,712	1.27%
2021/11/11	45.2	83.89	11	84.38	82.80	34.2	3,679	0.93%
2021/11/10	30	86.42	66.4	87.13	86.40	-36.4	3,629	-1.00%
2021/11/09	21	85.06	33.7	84.97	85.70	-12.7	3,553	-0.36%
2021/11/08	12.2	82.33	5	82.70	82.50	7.2	3,561	0.20%
2021/11/05	12.2	83.31	8	83.68	83.50	4.2	3,559	0.12%
2021/11/04	38.5	84.63	52	85.05	82.90	-13.5	3,557	-0.38%
2021/11/03	4.1	82.29	4	82.60	82.50	0.1	3,501	0.00%
2021/11/02	43.1	84.22	15.4	83.75	82.50	27.7	3,491	0.79%
2021/11/01	19.7	87.53	38.8	87.35	87.80	-19.1	3,451	-0.55%
2021/10/29	8	84.35	9	84.78	84.80	-1	3,374	-0.03%
2021/10/28	7	83.79	3	83.40	83.60	4	3,347	0.12%
2021/10/27	5	82.88	6	83.15	83.90	-1	3,351	-0.03%
2021/10/26	39	84.84	34	85.96	83.00	5	3,348	0.15%
2021/10/25	3	82.93	1.3	82.76	83.70	1.7	3,309	0.05%
2021/10/22	9.3	84.05	19.3	84.77	83.80	-10	3,351	-0.30%
2021/10/21	19	83.25	7.1	83.35	82.40	12	3,318	0.36%
2021/10/20	8	84.18	14.1	83.87	84.10	-6.1	3,315	-0.18%
2021/10/19	16	83.84	26	83.41	83.80	-10	3,326	-0.30%
2021/10/18	2	80.36	1	81.40	80.50	1	3,319	0.03%
2021/10/15	19	80.81	20	80.56	80.40	-1	3,360	-0.03%
2021/10/14	15.1	79.80	21.1	78.99	78.70	-6	3,369	-0.18%
2021/10/13	6.3	81.96	13	82.48	80.80	-6.7	3,352	-0.20%
2021/10/12	25.1	83.29	29	83.18	82.00	-3.9	3,362	-0.12%
2021/10/08	43.2	85.33	35	85.24	85.40	8.2	3,383	0.24%
2021/10/07	36.6	83.67	39.2	83.11	85.00	-2.5	3,395	-0.07%
2021/10/06	16.3	80.53	29	80.44	80.00	-12.7	3,536	-0.36%
2021/10/05	18.1	77.75	20	77.98	79.30	-1.9	3,728	-0.05%
2021/10/04	19.1	76.12	7.2	74.58	75.00	11.9	3,809	0.31%
2021/10/01	39.7	76.67	35	76.80	75.70	4.7	3,815	0.12%
2021/09/30	17	79.98	34.6	79.67	80.60	-17.6	3,745	-0.47%
2021/09/29	93.7	81.46	17	81.19	79.40	76.7	3,698	2.07%
2021/09/28	23	88.45	21	88.85	88.20	2	3,562	0.06%
2021/09/27	42	88.42	37.3	89.12	90.30	4.8	3,537	0.13%
2021/09/24	32	88.66	49.5	88.25	89.70	-17.5	3,498	-0.50%
2021/09/23	19	84.75	17	84.60	83.70	2	3,468	0.06%
2021/09/22	7.1	83.94	5	84.06	84.30	2	3,547	0.06%
2021/09/17	7.2	84.52	5.6	84.05	85.60	1.5	3,570	0.04%
2021/09/16	16	84.75	17.1	85.27	85.50	-1.1	3,674	-0.03%
2021/09/15	45.1	84.30	43.2	84.27	83.80	1.9	3,767	0.05%
2021/09/14	140.2	90.26	116.4	90.35	88.10	23.8	3,708	0.64%	大買/大賣/
2021/09/13	199.1	88.83	171.2	89.48	90.10	27.8	3,535	0.79%	大買/大賣/
2021/09/10	185.1	89.51	227.8	89.13	90.50	-42.7	3,359	-1.27%	大買/大賣/
2021/09/09	34	84.01	58.1	84.93	85.00	-24.1	3,112	-0.77%
2021/09/08	10	80.29	19	80.53	78.30	-9	3,010	-0.30%
2021/09/07	11.1	79.34	20.3	80.90	79.70	-9.2	2,986	-0.31%
2021/09/06	24	82.43	18	82.70	82.50	6	2,955	0.20%
2021/09/03	24	83.63	48.2	83.77	84.00	-24.2	2,930	-0.83%
2021/09/02	14	82.24	16	82.36	80.10	-2	2,869	-0.07%
2021/09/01	32.5	83.81	32	84.02	83.50	0.5	2,825	0.02%
2021/08/31	230.8	85.26	189.5	85.31	84.80	41.3	2,760	1.50%	大買/大賣/
2021/08/30	11	81.98	29.7	83.20	83.90	-18.7	2,545	-0.74%
2021/08/27	7	76.97	8	77.21	76.30	-1	2,470	-0.04%
2021/08/26	13	78.29	11	78.40	78.10	2	2,472	0.08%
2021/08/25	11	79.26	5.2	79.60	79.00	5.8	2,501	0.23%
2021/08/24	24.2	79.84	16	80.25	79.40	8.2	2,505	0.33%
2021/08/23	19	77.96	6	79.17	79.20	13	2,484	0.52%
2021/08/20	1	76.70	9	77.49	76.40	-8	2,491	-0.32%
2021/08/19	16	78.28	20	77.01	75.40	-4	2,485	-0.16%
2021/08/18	5	74.26	12	75.48	76.50	-7	2,461	-0.28%
2021/08/17	8	74.41	7.2	74.80	73.10	0.9	2,486	0.03%
2021/08/16	11	71.22	38	71.65	74.10	-27	2,534	-1.06%
2021/08/13	21.1	76.24	19	74.86	73.60	2.1	2,556	0.08%
2021/08/12	29.2	77.74	27.1	76.99	76.20	2.1	2,552	0.08%
2021/08/11	3.1	73.54	13	75.92	73.60	-9.9	2,534	-0.39%
2021/08/10	4.1	75.97	5	76.32	76.10	-1	2,570	-0.04%
2021/08/09	8.1	77.85	3	77.13	76.10	5.1	2,612	0.19%
2021/08/06	10.4	79.79	9	79.87	78.90	1.4	2,644	0.05%
2021/08/05	12	80.13	16.3	79.39	79.90	-4.3	2,696	-0.16%
2021/08/04	2	77.15	5	77.86	77.10	-3	2,753	-0.11%
2021/08/03	3.2	77.52	4	78.08	77.00	-0.9	2,801	-0.03%
2021/08/02	3	76.67	2	77.05	77.00	1	2,840	0.04%
2021/07/30	8.3	78.30	1	78.60	77.80	7.3	2,844	0.26%
2021/07/29	18	79.05	18	77.81	79.80	0	2,858	0.00%
2021/07/28	34.1	73.50	5.3	77.39	74.70	28.8	2,849	1.01%
2021/07/27	1	80.50	4.2	80.31	80.00	-3.2	2,822	-0.11%
2021/07/26	11	81.58	3	81.33	80.80	8	2,855	0.28%
2021/07/23	16.2	81.48	24	82.27	82.00	-7.8	2,851	-0.27%
2021/07/22	22.2	81.45	13.8	81.71	80.50	8.4	2,824	0.30%
2021/07/21	26.3	83.04	15.4	84.15	81.70	10.9	2,809	0.39%
2021/07/20	15.8	86.39	18.2	85.88	84.50	-2.4	2,785	-0.09%
2021/07/19	5.1	88.68	23.1	88.18	87.00	-18	2,785	-0.65%
2021/07/16	11	89.44	20.1	89.02	88.10	-9.1	2,793	-0.33%
2021/07/15	49.4	89.00	86.1	89.51	89.70	-36.7	2,769	-1.32%
2021/07/14	33.4	86.00	31.5	85.63	84.70	1.9	2,709	0.07%
2021/07/13	180.5	92.73	146.2	91.05	87.50	34.3	2,656	1.29%	大買/大賣/
2021/07/12	188.3	92.13	176.8	92.06	95.20	11.5	2,458	0.47%	大買/大賣/
2021/07/09	62.2	86.31	48.4	85.46	87.00	13.8	2,219	0.62%
2021/07/08	21.1	83.24	35.4	83.42	84.30	-14.4	2,096	-0.69%
2021/07/07	8	79.78	5	80.42	79.90	3	2,068	0.15%
2021/07/06	3	80.27	7.2	80.31	79.90	-4.2	2,107	-0.20%
2021/07/05	9	81.72	7	81.47	80.80	2	2,159	0.09%
2021/07/02	6	81.68	6.2	80.76	81.90	-0.2	2,166	-0.01%
2021/07/01	20.4	80.72	34	81.12	80.10	-13.6	2,181	-0.62%
2021/06/30	48.9	83.87	27.4	83.29	83.40	21.5	2,196	0.98%
2021/06/29	39.5	85.14	45.5	85.24	84.90	-6	2,206	-0.27%
2021/06/28	32.1	81.20	16.4	81.31	82.00	15.7	2,273	0.69%
2021/06/25	131.4	83.13	113.3	82.45	80.90	18.1	2,355	0.77%	大買/大賣/
2021/06/24	65.3	79.17	47.3	80.21	81.60	18	2,293	0.78%
2021/06/23	5	73.38	31	72.59	74.20	-26	2,151	-1.21%
2021/06/22	1	67.70	6	68.00	67.50	-5	2,128	-0.23%
2021/06/21	0	0.00	15	69.01	69.00	-15	2,148	-0.70%
2021/06/18	2	69.50	7	69.70	70.10	-5	2,210	-0.23%
2021/06/17	0	0.00	3	69.90	69.80	-3	2,267	-0.13%
2021/06/16	2	69.15	0	0.00	68.30	2	2,281	0.09%
2021/06/15	3	70.40	7	70.51	70.40	-4	2,281	-0.18%
2021/06/11	1	70.00	2	70.45	69.70	-1	2,284	-0.04%
2021/06/10	0	0.00	1	69.50	69.40	-1	2,291	-0.04%
2021/06/09	1	69.10	0	0.00	68.50	1	2,304	0.04%
2021/06/08	1	68.80	9	69.01	68.50	-8	2,344	-0.34%
2021/06/07	4	68.60	17	68.25	68.50	-13	2,353	-0.55%
2021/06/04	8	67.80	4.1	68.36	67.10	3.9	2,350	0.16%
2021/06/03	8	70.05	5	70.08	69.80	3	2,342	0.13%
2021/06/02	22	70.51	12.1	70.41	70.70	10	2,355	0.42%
2021/06/01	4	70.28	12	71.07	72.00	-8	2,344	-0.34%
2021/05/31	2	68.45	4.2	68.95	68.80	-2.2	2,335	-0.09%
2021/05/28	5	67.84	4.3	67.79	68.00	0.8	2,348	0.03%
2021/05/27	7	65.31	10	65.37	65.60	-3	2,379	-0.13%
2021/05/26	3	65.67	7	65.59	65.90	-4	2,392	-0.17%
2021/05/25	59.1	65.86	12	65.43	65.20	47.1	2,395	1.97%
2021/05/24	16.4	62.84	14	64.62	65.10	2.4	2,393	0.10%
2021/05/21	4	61.18	20	61.63	62.90	-16	2,377	-0.67%
2021/05/20	1	58.30	9	58.31	57.20	-8	2,351	-0.34%
2021/05/19	10	58.23	4	58.75	57.40	6	2,350	0.26%
2021/05/18	51	58.86	6.1	59.70	60.20	44.9	2,327	1.93%
2021/05/17	4.1	58.70	32	56.06	59.10	-27.9	2,290	-1.22%
2021/05/14	19	55.98	24	56.00	56.60	-5	2,246	-0.22%
2021/05/13	30	56.52	20	55.49	55.00	10	2,229	0.45%
2021/05/12	37.2	58.06	46.1	59.12	57.00	-8.9	2,182	-0.41%
2021/05/11	35.1	61.43	39	62.77	60.00	-3.9	2,151	-0.18%
2021/05/10	31.1	66.67	14	66.37	65.90	17.1	2,212	0.77%
2021/05/07	3.1	68.96	8	68.99	69.70	-4.9	2,190	-0.22%
2021/05/06	9.1	68.17	13	68.70	67.90	-3.9	2,181	-0.18%
2021/05/05	7	69.39	3	69.33	68.50	4	2,164	0.18%
2021/05/04	14.1	69.98	21	69.05	70.00	-6.9	2,151	-0.32%
2021/05/03	14.2	73.77	8	74.96	73.40	6.2	2,128	0.29%
2021/04/29	5.1	79.66	4	79.37	79.10	1.1	2,096	0.05%
2021/04/28	3.2	80.03	2	80.00	80.10	1.2	2,105	0.05%
2021/04/27	1.2	81.00	0	0.00	80.80	1.2	2,140	0.06%
2021/04/26	9	80.16	2	79.95	80.10	7	2,180	0.32%
2021/04/23	6	81.09	3	82.58	81.00	3	2,211	0.14%
2021/04/22	11.3	82.21	8	83.96	81.00	3.3	2,322	0.14%
2021/04/21	0.2	86.00	2	85.70	85.30	-1.9	2,385	-0.08%
2021/04/20	0	86.90	13.1	86.67	86.50	-13.1	2,392	-0.55%
2021/04/19	1	85.70	2	85.60	85.00	-1	2,392	-0.04%
2021/04/16	7	85.59	13	85.88	85.70	-6	2,410	-0.25%
2021/04/15	1	84.00	0.1	84.00	84.40	0.9	2,411	0.04%
2021/04/14	8.1	83.60	2.2	84.85	85.00	5.9	2,443	0.24%
2021/04/13	11	84.65	11	84.71	84.20	0	2,527	0.00%
2021/04/12	25.2	87.00	21.1	86.53	85.80	4.1	2,524	0.16%
2021/04/09	19.1	85.44	48.3	85.66	85.70	-29.2	2,500	-1.17%
2021/04/08	18	83.59	13.1	83.60	83.30	5	2,466	0.20%
2021/04/07	18.1	84.53	10.1	85.03	84.00	8	2,449	0.33%
2021/04/06	20.1	85.69	12.2	85.64	84.70	7.8	2,436	0.32%
2021/04/01	33.4	88.69	13.2	87.93	87.70	20.3	2,423	0.84%
2021/03/31	116.5	89.19	82.2	89.33	90.00	34.3	2,357	1.45%	大買/
2021/03/30	15	85.75	35	85.82	86.70	-20	2,212	-0.90%
2021/03/29	24.1	79.60	9	79.73	78.90	15.1	2,113	0.71%
2021/03/26	7	82.12	6	82.53	82.90	1	2,105	0.05%
2021/03/25	12.1	82.68	4	82.45	82.00	8.1	2,134	0.38%
2021/03/24	16.5	84.06	15	84.33	84.00	1.5	2,140	0.07%
2021/03/23	27.1	84.56	18	84.34	83.80	9.1	2,137	0.43%
2021/03/22	40.2	87.52	13.2	86.60	87.20	27.1	2,086	1.30%
2021/03/19	6	92.22	5.1	92.40	91.80	1	2,042	0.05%
2021/03/18	1	95.20	2.7	95.44	94.60	-1.7	2,049	-0.08%
2021/03/17	4.1	95.51	0.2	95.83	95.30	3.9	2,114	0.18%
2021/03/16	0.1	95.90	2	95.45	95.50	-1.9	2,140	-0.09%
2021/03/15	15.2	96.42	9.1	96.08	96.70	6.2	2,186	0.28%
2021/03/12	13.3	97.23	16	97.01	96.70	-2.7	2,207	-0.12%
2021/03/11	1	94.40	4	93.50	93.30	-3	2,201	-0.14%
2021/03/10	0	0.00	0	94.20	94.10	0	2,249	0.00%
2021/03/09	5	93.06	8	93.58	94.10	-3	2,379	-0.13%
2021/03/08	10	94.52	8	94.50	93.60	2	2,551	0.08%
2021/03/05	5	94.84	8	95.00	96.00	-3	2,550	-0.12%
2021/03/04	11.1	93.59	3	93.63	93.30	8.1	2,606	0.31%
2021/03/03	3	95.23	7.1	95.19	96.00	-4.1	2,603	-0.16%
2021/03/02	22.1	98.59	32.3	98.20	97.40	-10.2	2,585	-0.39%
2021/02/26	1	92.90	0	0.00	95.00	1	2,551	0.04%
2021/02/25	0	0.00	2.1	95.23	94.50	-2.1	2,570	-0.08%
2021/02/24	5	95.35	5	94.82	93.80	0	2,569	0.00%
2021/02/23	3.2	94.91	19.1	94.65	96.50	-15.9	2,547	-0.62%
2021/02/22	16.3	92.51	2	91.70	92.80	14.3	2,543	0.56%
2021/02/19	2.5	90.05	5.1	90.38	90.90	-2.6	2,550	-0.10%
2021/02/18	2.1	88.32	3	88.03	89.00	-0.9	2,562	-0.04%
2021/02/17	1	87.70	40	88.17	87.70	-39	2,590	-1.51%
2021/02/05	4	86.08	5	86.18	86.60	-1	2,610	-0.04%
2021/02/04	46	86.76	68	85.70	86.00	-22	2,669	-0.82%
2021/02/03	63	84.01	50	83.72	84.80	13	2,798	0.46%
2021/02/02	66	80.79	31.1	81.87	84.80	35	2,828	1.24%
2021/02/01	33.2	79.77	15.5	81.32	78.30	17.7	2,814	0.63%
2021/01/29	9	90.39	3	90.93	87.00	6	2,789	0.22%
2021/01/28	5.1	91.57	3.1	91.64	91.60	2	2,878	0.07%
2021/01/27	10	92.05	2	92.15	91.90	8	2,896	0.28%
2021/01/26	5	92.92	4	93.60	92.30	1	2,910	0.03%
2021/01/25	8	92.51	5	92.84	93.00	3	2,937	0.10%
2021/01/22	0.1	93.25	2.1	93.52	93.70	-2	2,972	-0.07%
2021/01/21	2.1	92.90	3	94.17	94.90	-0.9	3,005	-0.03%
2021/01/20	5	91.92	4	94.15	91.50	1	3,010	0.03%
2021/01/19	18.1	97.33	9.2	96.03	95.10	8.9	2,984	0.30%
2021/01/18	22	98.45	26	98.51	97.90	-4	2,973	-0.14%
2021/01/15	60	105.63	40.1	105.65	102.00	19.9	2,977	0.67%
2021/01/14	25.3	103.40	47.6	102.63	104.00	-22.2	2,887	-0.77%
2021/01/13	3	99.30	15	99.49	98.20	-12	2,816	-0.43%
2021/01/12	2	98.15	4	100.35	97.30	-2	2,846	-0.07%
2021/01/11	4	98.09	7	99.69	101.00	-3	2,918	-0.10%
2021/01/08	3	100.10	5	100.70	99.90	-2	2,927	-0.07%
2021/01/07	11.2	100.55	11.2	100.04	100.50	0	2,977	0.00%
2021/01/06	45	99.49	44	99.96	102.00	1	3,022	0.03%
2021/01/05	5	95.52	2	95.90	96.00	3	2,965	0.10%
2021/01/04	3	96.07	3	95.37	96.20	0	3,077	0.00%
2020/12/31	7	93.93	23	93.87	93.70	-16	3,144	-0.51%
2020/12/30	10	92.09	13	92.11	92.60	-3	3,201	-0.09%
2020/12/29	5	91.96	0	0.00	91.80	5	3,333	0.15%
2020/12/28	8	93.63	17	94.29	92.50	-9	3,346	-0.27%
2020/12/25	11	92.66	3	92.70	92.50	8	3,342	0.24%
2020/12/24	20	92.53	18	92.76	93.30	2	3,367	0.06%
2020/12/23	6.2	92.21	6	93.28	92.60	0.2	3,379	0.01%
2020/12/22	20	93.52	7.1	92.80	91.60	12.9	3,405	0.38%
2020/12/21	9.1	96.48	6	97.62	95.80	3.1	3,379	0.09%
2020/12/18	10.1	100.30	10	100.57	99.70	0.1	3,371	0.00%
2020/12/17	6	98.57	8	98.49	98.70	-2	3,381	-0.06%
2020/12/16	16	97.28	7	97.17	96.50	9	3,434	0.26%
2020/12/15	8	97.75	3	97.80	96.50	5	3,524	0.14%
2020/12/14	4.3	96.54	11	98.45	98.00	-6.8	3,567	-0.19%
2020/12/11	52.7	98.44	9	98.97	98.00	43.6	3,630	1.20%
2020/12/10	3.2	102.97	8.1	102.02	103.00	-4.9	3,614	-0.14%
2020/12/09	23.1	101.36	10	101.15	102.00	13.1	3,648	0.36%
2020/12/08	10.2	104.11	5	104.40	103.50	5.2	3,639	0.14%
2020/12/07	10	105.10	25.1	104.43	104.50	-15.1	3,659	-0.41%
2020/12/04	16	109.62	12	108.29	106.50	4	3,699	0.11%
2020/12/03	54.1	114.13	36.2	112.12	111.00	17.9	3,713	0.48%
2020/12/02	35	113.67	56.3	113.86	117.00	-21.3	3,676	-0.58%
2020/12/01	5	106.90	8	107.00	106.50	-3	3,613	-0.08%
2020/11/30	15	108.67	21	108.81	106.50	-6	3,755	-0.16%
2020/11/27	3	105.00	1	105.50	105.00	2	3,862	0.05%
2020/11/26	4	104.63	0	0.00	104.00	4	4,076	0.10%
2020/11/25	7	105.79	0	0.00	105.00	7	4,246	0.16%
2020/11/24	7.5	106.87	4	107.13	105.50	3.5	4,429	0.08%
2020/11/23	2	106.00	3	105.67	105.00	-1	4,722	-0.02%
2020/11/20	4	105.75	6	106.42	106.00	-2	4,944	-0.04%
2020/11/19	18	106.64	8	105.00	105.00	10	5,247	0.19%
2020/11/18	3.2	105.41	9	107.00	108.00	-5.8	5,378	-0.11%
2020/11/17	12	106.29	11	107.05	105.00	1	5,584	0.02%
2020/11/16	10	106.70	12	107.38	106.50	-2	5,886	-0.03%
2020/11/13	10	107.10	7	107.50	107.00	3	6,408	0.05%
2020/11/12	22	107.80	28	108.52	110.00	-6	6,671	-0.09%
2020/11/11	26	108.06	59	108.31	108.50	-33	6,830	-0.48%
2020/11/10	34	104.60	18	104.08	101.50	16	6,766	0.24%
2020/11/09	14	104.25	20	104.58	105.50	-6	6,831	-0.09%
2020/11/06	37	103.22	56	104.18	104.00	-19	6,872	-0.28%
2020/11/05	43	101.47	52	100.86	100.00	-9	6,930	-0.13%
2020/11/04	6	93.28	9	94.81	96.10	-3	6,988	-0.04%
2020/11/03	6	93.03	7	93.16	93.00	-1	7,072	-0.01%
2020/11/02	30	93.39	19.4	92.30	91.40	10.6	7,190	0.15%
2020/10/30	32	96.47	41	96.25	96.00	-9	7,472	-0.12%
2020/10/29	8	92.56	5	93.34	93.40	3	7,777	0.04%
2020/10/28	18	99.16	15	97.25	96.30	3	8,135	0.04%
2020/10/27	8	99.18	7	98.84	98.50	1	8,244	0.01%
2020/10/26	27	100.23	16	100.00	99.10	11	8,303	0.13%
2020/10/23	11	101.31	17	102.65	103.50	-6	8,308	-0.07%
2020/10/22	23	99.67	6	100.00	98.80	17	8,297	0.20%
2020/10/21	8	103.19	6	103.00	102.50	2	8,294	0.02%
2020/10/20	12	102.28	33	101.74	104.00	-21	8,342	-0.25%
2020/10/19	36	103.14	35	102.06	101.00	1	8,390	0.01%
2020/10/16	17	108.06	14	107.86	106.00	3	8,353	0.04%
2020/10/15	8.3	108.40	20.1	108.68	108.50	-11.8	8,545	-0.14%
2020/10/14	43	108.50	35.1	107.59	108.00	8	8,833	0.09%
2020/10/13	12.2	110.84	14	110.82	112.00	-1.8	8,808	-0.02%
2020/10/12	43	110.51	43	111.93	111.00	0	8,842	0.00%
2020/10/08	65	118.44	18	117.75	117.00	47	8,841	0.53%
2020/10/07	45	122.36	30	122.23	121.50	15	8,957	0.17%
2020/10/06	16	122.66	45	123.47	121.50	-29	8,954	-0.32%
2020/10/05	4	116.50	7	117.43	119.50	-3	8,868	-0.03%
2020/09/30	14	113.79	17	114.03	116.00	-3	8,919	-0.03%
2020/09/29	11	115.27	10	114.20	113.00	1	8,948	0.01%
2020/09/28	5	112.50	18	114.94	117.00	-13	8,985	-0.14%
2020/09/25	9	110.50	12	108.75	110.50	-3	8,994	-0.03%
2020/09/24	9	114.56	10	115.35	112.50	-1	9,030	-0.01%
2020/09/23	20	118.28	22	118.02	118.00	-2	9,162	-0.02%
2020/09/22	4	117.63	9	117.56	116.00	-5	9,281	-0.05%
2020/09/21	33	123.42	36	121.57	119.50	-3	9,273	-0.03%
2020/09/18	11	119.14	23	119.89	121.00	-12	9,222	-0.13%
2020/09/17	7.1	118.27	8	119.00	116.50	-1	9,128	-0.01%
2020/09/16	11.1	116.90	27	117.54	116.00	-15.9	9,102	-0.17%
2020/09/15	30	115.80	30	115.55	114.50	0	9,049	0.00%
2020/09/14	30	114.52	28	114.14	116.00	2	9,014	0.02%
2020/09/11	21	110.50	25	110.34	110.00	-4	8,975	-0.04%
2020/09/10	20	112.80	29	112.55	111.50	-9	8,958	-0.10%
2020/09/09	33	111.83	21	112.57	111.50	12	8,943	0.13%
2020/09/08	45	112.99	48	113.25	113.50	-3	8,910	-0.03%
2020/09/07	36	114.44	26	113.83	111.50	10	8,904	0.11%
2020/09/04	58	116.78	43	116.00	117.50	15	8,915	0.17%
2020/09/03	80	120.94	50	119.94	118.50	30	8,841	0.34%
2020/09/02	43	120.23	45	120.33	124.50	-2	8,720	-0.02%
2020/09/01	57	120.74	54	121.55	119.00	3	8,569	0.04%
2020/08/31	60	123.68	47	123.33	123.00	13	8,391	0.15%
2020/08/28	127	129.77	103	129.74	128.50	24	8,239	0.29%	大買/大賣/
2020/08/27	155	131.64	165	131.87	129.00	-10	8,073	-0.12%	大買/大賣/
2020/08/26	102	131.68	73	129.47	126.50	29	7,875	0.37%	大買/
2020/08/25	107	127.22	138	128.54	132.50	-31	7,705	-0.40%	大買/大賣/
2020/08/24	39	120.37	44	119.15	121.00	-5	7,525	-0.07%
2020/08/21	120	121.91	106	119.75	115.50	14	7,423	0.19%	大買/大賣/
2020/08/20	147	122.91	130	121.80	119.00	17	7,244	0.23%	大買/大賣/
2020/08/19	328	128.44	268	128.16	123.50	60	7,037	0.85%	大買/大賣/
2020/08/18	75	120.54	104.1	121.53	123.00	-29.1	6,553	-0.44%	大賣/
2020/08/17	42	105.18	55.1	108.45	112.00	-13.1	6,422	-0.20%
2020/08/14	19	100.64	27	99.29	102.00	-8	6,451	-0.12%
2020/08/13	27	99.24	23	98.16	98.00	4	6,386	0.06%
2020/08/12	66	97.90	70	97.90	98.90	-4	6,303	-0.06%
2020/08/11	72.1	97.77	57	97.32	97.00	15.1	6,268	0.24%
2020/08/10	36	104.89	30	101.37	99.60	6	6,183	0.10%
2020/08/07	16	105.03	11	104.91	105.50	5	6,103	0.08%
2020/08/06	31	107.34	31	106.85	107.50	0	6,031	0.00%
2020/08/05	103.1	107.01	93.2	106.07	105.50	9.9	5,924	0.17%	大買/
2020/08/04	112	98.68	119	100.23	102.50	-7	5,671	-0.12%	大買/大賣/
2020/08/03	126.2	94.14	149	94.30	93.40	-22.9	5,339	-0.43%	大買/大賣/
2020/07/31	39	87.76	59	88.27	87.80	-20	4,963	-0.40%
2020/07/30	37	86.70	71	86.59	87.20	-34	4,872	-0.70%
2020/07/29	9	82.48	8	84.41	84.70	1	4,865	0.02%
2020/07/28	3	82.93	4	81.65	81.40	-1	4,853	-0.02%
2020/07/27	34	84.14	82	83.68	84.20	-48	4,859	-0.99%
2020/07/24	24	84.13	15	83.91	83.20	9	4,905	0.18%
2020/07/23	61	86.63	56	86.63	85.40	5	4,865	0.10%
2020/07/22	44	87.53	52	87.39	87.00	-8	4,795	-0.17%
2020/07/21	111	87.84	92	87.35	87.30	19	4,748	0.40%	大買/
2020/07/20	49	87.18	94	88.08	90.10	-45	4,555	-0.99%
2020/07/17	22	82.76	6	83.37	82.00	16	4,221	0.38%
2020/07/16	34	82.59	21	83.10	83.70	13	4,201	0.31%
2020/07/15	46	83.88	22	83.74	81.10	24	4,146	0.58%
2020/07/14	19	83.97	54	84.62	84.20	-35	4,112	-0.85%
2020/07/13	32	80.50	26	81.29	80.00	6	3,962	0.15%
2020/07/10	17	80.13	8	79.99	79.50	9	3,992	0.23%
2020/07/09	62.2	82.22	26	83.03	82.00	36.2	3,999	0.91%
2020/07/08	14	83.32	4	83.75	82.70	10	3,978	0.25%
2020/07/07	48	85.59	40	85.85	84.60	8	3,949	0.20%
2020/07/06	41	87.19	37	87.50	87.30	4	3,964	0.10%
2020/07/03	40	87.45	28	88.79	86.50	12	3,951	0.30%
2020/07/02	38	90.37	39	89.85	89.50	-1	3,889	-0.03%
2020/07/01	27	85.65	60	85.70	87.20	-33	3,737	-0.88%
2020/06/30	16	81.36	6	81.78	81.30	10	3,599	0.28%
2020/06/29	12	80.03	1	80.20	80.20	11	3,590	0.31%
2020/06/24	0	0.00	3	82.10	82.00	-3	3,581	-0.08%
2020/06/23	1.2	81.50	7	81.83	81.40	-5.8	3,598	-0.16%
2020/06/22	7	82.24	9	82.46	81.50	-2	3,591	-0.06%
2020/06/19	7	84.34	9	85.04	84.00	-2	3,604	-0.06%
2020/06/18	2	84.80	5	84.68	85.00	-3	3,624	-0.08%
2020/06/17	6	84.83	9	84.71	84.00	-3	3,615	-0.08%
2020/06/16	4	83.63	10	84.38	85.10	-6	3,669	-0.16%
2020/06/15	8	84.05	2	82.55	82.50	6	3,694	0.16%
2020/06/12	6	82.22	7.1	83.32	84.50	-1.1	3,735	-0.03%
2020/06/11	23	83.17	24	82.86	81.60	-1	3,744	-0.03%
2020/06/10	47	82.05	23	81.95	81.80	24	3,706	0.65%
2020/06/09	5	82.66	8	82.86	82.40	-3	3,749	-0.08%
2020/06/08	19	84.46	2	84.10	83.80	17	3,776	0.45%
2020/06/05	12	85.49	4	86.95	85.00	8	3,799	0.21%
2020/06/04	5	85.40	3	85.33	85.80	2	3,790	0.05%
2020/06/03	6	85.62	1	86.00	85.20	5	3,795	0.13%
2020/06/02	27	85.73	22	86.01	85.60	5	3,770	0.13%
2020/06/01	8	83.25	5	83.66	85.00	3	3,676	0.08%
2020/05/29	34	83.64	28	83.11	81.80	6	3,656	0.16%
2020/05/28	9	81.58	14	82.41	82.70	-5	3,599	-0.14%
2020/05/27	8	81.94	4	80.13	79.90	4	3,570	0.11%
2020/05/26	12	83.03	9	83.97	82.00	3	3,575	0.08%
2020/05/25	31	81.00	31	82.12	81.30	0	3,497	0.00%
2020/05/22	76	83.74	74	84.23	81.70	2	3,470	0.06%
2020/05/21	43	81.34	66	81.24	83.60	-23	3,390	-0.68%
2020/05/20	1	74.70	2	75.40	76.00	-1	3,258	-0.03%
2020/05/19	3	72.40	0	0.00	74.20	3	3,277	0.09%
2020/05/18	5	72.72	3	72.73	71.00	2	3,263	0.06%
2020/05/15	2	75.40	4	76.08	76.00	-2	3,230	-0.06%
2020/05/14	4	76.03	6	76.08	74.80	-2	3,203	-0.06%
2020/05/13	2	75.15	13	74.23	75.60	-11	3,170	-0.35%
2020/05/12	8	74.09	6	74.63	72.80	2	3,189	0.06%
2020/05/11	24	76.25	11	76.67	75.00	13	3,204	0.41%
2020/05/08	8	73.98	11	74.10	74.30	-3	3,249	-0.09%
2020/05/07	7	73.94	3	74.20	73.60	4	3,260	0.12%
2020/05/06	1	72.60	0	0.00	72.50	1	3,275	0.03%
2020/05/05	9	70.82	9.2	72.03	72.50	-0.2	3,345	0.00%
2020/05/04	1	68.80	2	68.00	69.00	-1	3,348	-0.03%
2020/04/30	2	67.50	14	68.35	69.30	-12	3,363	-0.36%
2020/04/29	18	67.89	18	68.95	66.90	0	3,362	0.00%
2020/04/28	0	0.00	24	66.03	66.50	-24	3,324	-0.72%
2020/04/27	1	65.50	6	65.83	65.50	-5	3,337	-0.15%
2020/04/24	1	64.30	2	64.60	64.50	-1	3,339	-0.03%
2020/04/23	11	65.24	4	65.75	65.40	7	3,380	0.21%
2020/04/22	0	0.00	3	62.07	64.00	-3	3,366	-0.09%
2020/04/21	8	64.93	5	63.48	62.10	3	3,376	0.09%
2020/04/17	34	66.03	5	65.32	65.10	29	3,424	0.85%
2020/04/16	7	63.97	6	64.02	64.70	1	3,385	0.03%
2020/04/15	10	63.46	5	63.84	63.70	5	3,398	0.15%
2020/04/14	5	59.20	6	59.73	60.10	-1	3,322	-0.03%
2020/04/13	15	59.47	6	59.12	59.00	9	3,317	0.27%
2020/04/10	2	61.40	4	61.25	62.60	-2	3,296	-0.06%
2020/04/09	6	62.03	7	62.59	61.40	-1	3,318	-0.03%
2020/04/08	8	61.15	2	60.10	64.80	6	3,286	0.18%
2020/04/07	3	58.93	2	59.50	60.90	1	3,291	0.03%
2020/04/06	0	0.00	1	58.20	58.00	-1	3,358	-0.03%
2020/04/01	1	53.70	0	0.00	54.90	1	3,421	0.03%
2020/03/31	0	0.00	1	54.20	53.60	-1	3,455	-0.03%
2020/03/30	1	52.00	0	0.00	53.10	1	3,481	0.03%
2020/03/27	3	54.07	1	55.10	52.20	2	3,524	0.06%
2020/03/26	2	50.70	1	50.20	52.00	1	3,547	0.03%
2020/03/25	4	50.43	4	50.30	50.20	0	3,562	0.00%
2020/03/24	1	44.00	0	0.00	46.15	1	3,574	0.03%
2020/03/23	1	42.45	8	42.45	42.45	-7	3,641	-0.19%
2020/03/20	6	47.83	4	47.53	47.15	2	3,733	0.05%
2020/03/19	3	45.73	11	46.48	45.45	-8	3,735	-0.21%
2020/03/18	35	55.25	30	55.96	50.50	5	3,788	0.13%
2020/03/17	6	57.88	3	59.17	56.10	3	3,887	0.08%
2020/03/16	1	69.50	4	66.55	62.30	-3	3,944	-0.08%
2020/03/13	6	65.58	4	65.40	69.20	2	4,185	0.05%
2020/03/12	4	74.90	9	71.84	72.00	-5	4,433	-0.11%
2020/03/11	15	79.81	7	79.49	77.50	8	4,457	0.18%
2020/03/10	6	74.42	14	74.60	77.50	-8	4,483	-0.18%
2020/03/09	4	75.85	7	74.77	73.80	-3	4,686	-0.06%
2020/03/06	4	78.55	4	78.80	78.00	0	4,853	0.00%
2020/03/05	3	79.93	5	80.10	79.60	-2	5,210	-0.04%
2020/03/04	3	80.17	2	79.25	78.80	1	5,650	0.02%
2020/03/03	13	79.04	13	80.08	79.90	0	6,095	0.00%
2020/03/02	5	76.44	6	76.08	76.00	-1	6,232	-0.02%
2020/02/27	4	78.75	7	75.60	74.00	-3	6,417	-0.05%
2020/02/26	2	81.00	11	81.02	79.20	-9	6,428	-0.14%
2020/02/25	8	82.84	6	82.73	81.80	2	6,413	0.03%
2020/02/24	23	83.83	11	84.12	83.10	12	6,407	0.19%
2020/02/21	37	83.40	48	83.65	83.80	-11	6,430	-0.17%
2020/02/20	11	80.15	16	80.61	80.60	-5	6,405	-0.08%
2020/02/19	1	78.30	4	78.68	79.00	-3	6,397	-0.05%
2020/02/18	3	78.00	6	78.68	77.20	-3	6,427	-0.05%
2020/02/17	21	78.66	15	78.69	78.70	6	6,426	0.09%
2020/02/14	19	80.16	14	80.01	80.50	5	6,399	0.08%
2020/02/13	20.1	79.34	9	80.81	78.40	11.1	6,356	0.17%
2020/02/12	15	78.21	16	78.62	79.70	-1	6,322	-0.02%
2020/02/11	11	78.13	10.3	77.74	78.20	0.7	6,298	0.01%
2020/02/10	1	73.10	2	72.20	74.00	-1	6,219	-0.02%
2020/02/07	12.1	74.25	10	74.49	73.50	2.1	6,218	0.03%
2020/02/06	58	75.61	61	73.73	75.60	-3	6,228	-0.05%
2020/02/05	57	70.84	52	70.12	70.30	5	6,142	0.08%
2020/02/04	2	72.30	1	72.50	73.10	1	6,094	0.02%
2020/02/03	3	72.50	9	71.33	71.50	-6	6,160	-0.10%
2020/01/31	13	76.65	21	76.00	76.60	-8	6,152	-0.13%
2020/01/30	9.1	78.22	9	77.71	77.40	0.1	6,161	0.00%
2020/01/20	3	85.87	7	86.00	86.00	-4	6,141	-0.07%
2020/01/17	11	86.25	13	86.50	85.70	-2	6,134	-0.03%
2020/01/16	6	84.78	8	85.05	84.70	-2	6,096	-0.03%
2020/01/15	13	85.79	7	85.34	84.70	6	6,087	0.10%
2020/01/14	11	86.29	7	86.74	86.00	4	6,071	0.07%
2020/01/13	13	84.67	12	85.18	86.20	1	6,033	0.02%
2020/01/10	13	84.35	14	83.41	83.00	-1	5,975	-0.02%
2020/01/09	15	82.77	14	82.49	84.10	1	5,930	0.02%
2020/01/08	5	79.40	6	79.25	79.60	-1	5,877	-0.02%
2020/01/07	9	80.22	9	80.47	79.50	0	5,858	0.00%
2020/01/06	6	81.25	7.1	81.74	81.40	-1.1	5,853	-0.02%
2020/01/03	18	85.66	14	86.00	83.90	4	5,817	0.07%
2020/01/02	5	87.82	9	88.06	87.00	-4	5,767	-0.07%
2019/12/31	31	88.73	23	88.52	88.50	8	5,740	0.14%
2019/12/30	44	88.69	27	88.41	88.40	17	5,722	0.30%
2019/12/27	3	86.43	2	87.40	87.20	1	5,673	0.02%
2019/12/26	6	85.28	2	85.35	86.10	4	5,622	0.07%
2019/12/25	7	85.26	6	85.12	86.20	1	5,601	0.02%
2019/12/24	4	85.10	2	84.90	83.80	2	5,575	0.04%
2019/12/23	2	86.65	0	0.00	85.90	2	5,535	0.04%
2019/12/20	19	87.07	16	87.42	87.70	3	5,505	0.05%
2019/12/18	4	86.85	3	86.87	86.50	1	5,441	0.02%
2019/12/17	20	90.46	15	91.19	89.00	5	5,353	0.09%
2019/12/16	15	88.79	10	89.14	88.60	5	5,314	0.09%
2019/12/13	26.1	90.02	7	91.23	88.30	19.1	5,311	0.36%
2019/12/12	41	93.08	38	93.26	92.70	3	5,259	0.06%
2019/12/11	52	90.69	52	90.63	90.70	0	5,276	0.00%
2019/12/10	151	90.11	151	90.23	90.50	0	5,215	0.00%	大買/大賣/
2019/12/09	49	87.94	76	87.12	87.10	-27	4,920	-0.55%
2019/12/06	19	82.61	18	82.98	82.50	1	4,593	0.02%
2019/12/05	10	82.15	7	82.70	82.60	3	4,507	0.07%
2019/12/04	33	82.82	35	82.06	81.70	-2	4,435	-0.05%
2019/12/03	11	80.25	45	80.38	82.30	-34	4,213	-0.81%
2019/12/02	54.1	79.36	56	79.85	79.70	-1.9	4,024	-0.05%
2019/11/29	154	79.50	141	79.31	76.20	13	3,653	0.36%	大買/大賣/
2019/11/28	35	78.23	43	79.08	81.90	-8	3,188	-0.25%
2019/11/27	28	72.80	20	73.28	74.50	8	2,710	0.30%
2019/11/26	13	71.22	29	71.23	71.00	-16	2,499	-0.64%
2019/11/25	3	68.97	5	68.62	69.00	-2	2,275	-0.09%
2019/11/21	3	67.73	0	0.00	67.80	3	2,198	0.14%
2019/11/20	20	69.41	16	68.99	67.80	4	2,171	0.18%
2019/11/19	11	70.18	20	70.79	71.00	-9	2,094	-0.43%
2019/11/18	1	68.80	0	0.00	69.60	1	2,003	0.05%
2019/11/15	1	68.90	1	69.40	68.80	0	1,989	0.00%
2019/11/14	1	67.00	0	0.00	67.50	1	1,969	0.05%
2019/11/13	6	67.68	0	0.00	67.60	6	1,969	0.30%
2019/11/12	2	67.60	1	67.70	67.80	1	1,972	0.05%
2019/11/11	1.1	68.15	1	68.80	67.00	0.1	2,009	0.00%
2019/11/08	3	68.47	0	0.00	68.10	3	2,028	0.15%
2019/11/07	13	68.06	0	0.00	68.90	13	2,039	0.64%
2019/11/06	8	69.05	5	70.50	68.70	3	2,031	0.15%
2019/11/05	10	70.00	8	71.20	70.30	2	2,009	0.10%
2019/11/04	0	0.00	2	70.10	69.60	-2	1,969	-0.10%
2019/11/01	4	70.00	1	70.60	70.30	3	1,956	0.15%
2019/10/31	13	71.57	17	72.38	70.60	-4	1,979	-0.20%
2019/10/30	5	70.74	5	71.00	71.10	0	1,871	0.00%
2019/10/29	10	71.19	9	70.56	70.00	1	1,843	0.05%
2019/10/28	3	67.77	1	69.00	69.60	2	1,804	0.11%
2019/10/24	1	67.40	0	0.00	67.40	1	1,805	0.06%
2019/10/22	3	68.00	1	69.10	68.00	2	1,823	0.11%
2019/10/21	4	68.23	0	0.00	68.10	4	1,862	0.21%
2019/10/16	2	68.10	0	0.00	68.00	2	1,961	0.10%
2019/10/15	8	69.34	1	70.70	69.10	7	1,953	0.36%
2019/10/14	3	71.20	0	0.00	70.20	3	1,946	0.15%
2019/10/09	0	0.00	2	71.20	71.20	-2	1,908	-0.10%
2019/10/08	4	70.90	1	70.90	70.80	3	1,935	0.16%
2019/10/07	1	71.00	2	72.60	71.40	-1	2,043	-0.05%
2019/10/04	1	71.40	2	72.00	71.90	-1	2,071	-0.05%
2019/10/03	6	71.90	7	71.77	71.50	-1	2,109	-0.05%
2019/10/02	0	0.00	1	71.50	71.30	-1	2,087	-0.05%
2019/10/01	0	0.00	1	68.90	70.00	-1	2,107	-0.05%
2019/09/27	1	68.40	1	68.50	69.00	0	2,132	0.00%
2019/09/26	2	67.85	0	0.00	68.50	2	2,133	0.09%
2019/09/25	7	67.71	0	0.00	67.60	7	2,166	0.32%
2019/09/24	0	0.00	2	70.00	69.10	-2	2,183	-0.09%
2019/09/23	10	70.25	2	70.10	69.70	8	2,180	0.37%
2019/09/20	0	0.00	1	71.00	70.90	-1	2,195	-0.05%
2019/09/19	31	70.86	19	70.78	70.10	12	2,240	0.54%
2019/09/18	13	71.76	6	70.80	70.10	7	2,218	0.32%
2019/09/17	11	73.10	8	72.59	74.10	3	2,140	0.14%
2019/09/16	30	75.60	25	74.62	73.80	5	2,100	0.24%
2019/09/12	1	71.00	6	70.07	70.90	-5	1,915	-0.26%
2019/09/11	2	67.30	0	0.00	67.00	2	1,863	0.11%
2019/09/06	1	69.70	0	0.00	68.80	1	1,864	0.05%
2019/09/04	1	69.20	1	69.00	69.20	0	1,856	0.00%
2019/09/02	10	68.40	12	67.88	68.40	-2	1,939	-0.10%
2019/08/27	0	0.00	1	66.50	66.30	-1	2,105	-0.05%
2019/08/22	1	66.00	0	0.00	66.00	1	2,107	0.05%
2019/08/19	1	69.30	1	68.60	69.00	0	2,125	0.00%
2019/08/15	0	0.00	2	68.00	68.10	-2	2,167	-0.09%
2019/08/14	1	69.00	1	68.80	68.10	0	2,232	0.00%
2019/08/13	3	66.20	5	67.64	67.00	-2	2,308	-0.09%
2019/08/12	0	0.00	2	69.20	69.00	-2	2,356	-0.08%
2019/07/31	0	0.00	1	65.90	66.60	-1	2,815	-0.04%
2019/07/29	5	66.90	2	68.15	67.40	3	3,005	0.10%
2019/07/26	2	66.90	0	0.00	67.00	2	3,168	0.06%
2019/07/25	1	67.80	0	0.00	67.50	1	3,292	0.03%
2019/07/24	2	69.30	4	68.93	68.60	-2	3,316	-0.06%
2019/07/23	3	68.27	0	0.00	68.10	3	3,345	0.09%
2019/07/22	1	70.50	0	0.00	70.90	1	3,332	0.03%
2019/07/18	1	73.90	5	73.50	73.60	-4	3,424	-0.12%
2019/07/17	1	72.10	0	0.00	72.20	1	3,400	0.03%
2019/07/16	2	71.50	2	71.30	71.90	0	3,400	0.00%
2019/07/15	0	0.00	2	71.30	71.00	-2	3,411	-0.06%
2019/07/12	5	70.46	7	70.67	70.50	-2	3,435	-0.06%
2019/07/11	7	72.60	0	0.00	70.30	7	3,448	0.20%
2019/07/09	0	0.00	2	71.80	71.30	-2	3,337	-0.06%
2019/07/08	1	71.10	0	0.00	71.60	1	3,292	0.03%
2019/07/05	1	71.70	3	71.10	71.30	-2	3,307	-0.06%
2019/07/04	10	70.00	16	70.31	69.10	-6	3,271	-0.18%
2019/07/03	0	0.00	6	68.65	68.70	-6	3,232	-0.19%
2019/07/02	1	67.90	43	68.64	68.20	-42	3,234	-1.30%
2019/07/01	35	67.99	0	0.00	68.10	35	3,194	1.10%
2019/06/26	1	66.40	1	67.00	68.00	0	3,198	0.00%
2019/06/25	2	65.70	16	65.93	66.10	-14	3,160	-0.44%
2019/06/24	1	63.30	0	0.00	63.80	1	3,152	0.03%
2019/06/17	11	63.97	1	64.00	64.40	10	3,208	0.31%
2019/06/14	2	64.30	0	0.00	63.60	2	3,220	0.06%
2019/06/10	0	0.00	3	66.00	66.00	-3	3,353	-0.09%
2019/06/06	2	65.20	2	65.50	65.50	0	3,360	0.00%
2019/06/04	0	0.00	10	62.50	62.70	-10	3,321	-0.30%
2019/05/31	0	0.00	3	60.33	60.70	-3	3,561	-0.08%
2019/05/29	2	59.20	0	0.00	59.20	2	3,838	0.05%
2019/05/28	3	59.47	3	60.03	59.90	0	3,851	0.00%
2019/05/27	1	59.00	1	59.10	59.30	0	3,845	0.00%
2019/05/24	5	59.36	9	60.13	59.40	-4	3,833	-0.10%
2019/05/23	1	57.00	4	59.13	58.80	-3	3,830	-0.08%
2019/05/22	11	59.55	3	59.10	58.60	8	3,820	0.21%
2019/05/21	19	57.84	16	56.64	59.30	3	3,821	0.08%
2019/05/20	4	58.78	2	57.75	57.50	2	3,804	0.05%
2019/05/17	9	65.04	12	65.13	63.50	-3	3,746	-0.08%
2019/05/16	1	66.30	4	66.20	66.40	-3	3,729	-0.08%
2019/05/15	4	65.05	5	64.76	65.20	-1	3,747	-0.03%
2019/05/14	5	62.68	0	0.00	63.30	5	3,764	0.13%
2019/05/13	5	65.02	5	64.66	64.50	0	3,783	0.00%
2019/05/10	2	66.00	3	65.00	65.60	-1	3,809	-0.03%
2019/05/09	15	66.15	14	66.79	64.90	1	3,770	0.03%
2019/05/08	8	72.83	17	72.10	69.70	-9	3,717	-0.24%
2019/05/07	10	71.85	12	69.97	72.00	-2	3,566	-0.06%
2019/05/06	13	68.37	1	68.00	67.50	12	3,465	0.35%
2019/05/03	21	68.89	18	68.42	70.50	3	3,394	0.09%
2019/05/02	3	66.47	24	65.05	66.50	-21	3,230	-0.65%
2019/04/30	5	60.80	27	62.66	63.80	-22	3,129	-0.70%
2019/04/29	3	63.73	0	0.00	63.50	3	3,143	0.10%
2019/04/26	3	63.50	0	0.00	63.90	3	3,235	0.09%
2019/04/25	10	64.23	5	64.38	64.40	5	3,376	0.15%
2019/04/24	0	0.00	12	63.74	64.30	-12	3,559	-0.34%
2019/04/23	0	0.00	1	61.80	61.40	-1	3,612	-0.03%
2019/04/22	0	0.00	2	62.10	60.90	-2	3,617	-0.06%
2019/04/19	0	0.00	1	62.10	61.90	-1	3,660	-0.03%
2019/04/18	5	62.60	5	62.34	60.70	0	3,668	0.00%
2019/04/17	2	63.00	0	0.00	61.80	2	3,702	0.05%
2019/04/16	1	62.00	2	62.00	61.80	-1	3,699	-0.03%
2019/04/15	0	0.00	1	58.40	58.60	-1	3,726	-0.03%
2019/04/12	1	58.40	0	0.00	58.20	1	3,763	0.03%
2019/04/11	1	59.60	0	0.00	59.20	1	3,821	0.03%
2019/04/09	0	0.00	1	59.00	58.60	-1	3,879	-0.03%
2019/04/08	4	59.15	0	0.00	58.40	4	4,006	0.10%
2019/04/03	0	0.00	1	60.30	59.40	-1	4,079	-0.02%
2019/04/01	1	60.10	20	61.50	60.30	-19	4,190	-0.45%
2019/03/29	1	60.50	8	60.31	60.30	-7	4,208	-0.17%
2019/03/28	5	57.26	3	57.67	58.50	2	4,290	0.05%
2019/03/27	3	58.10	1	57.90	57.70	2	4,449	0.04%
2019/03/25	1	59.60	2	59.80	59.70	-1	4,475	-0.02%
2019/03/22	0	0.00	2	61.10	62.00	-2	4,436	-0.05%
2019/03/21	0	0.00	1	60.10	60.00	-1	4,404	-0.02%
2019/03/19	3	60.20	0	0.00	60.40	3	4,386	0.07%
2019/03/18	2	59.90	7	59.94	59.40	-5	4,359	-0.11%
2019/03/15	17	59.38	2	59.30	59.10	15	4,307	0.35%
2019/03/14	23	61.23	3	61.03	60.80	20	4,250	0.47%
2019/03/12	2.1	63.14	6	63.00	63.00	-3.9	4,164	-0.09%
2019/03/11	5	64.42	1	64.50	64.50	4	4,085	0.10%
2019/03/08	4	64.70	1	64.80	64.30	3	4,060	0.07%
2019/03/07	16	66.07	7	66.77	66.80	9	4,015	0.22%
2019/03/06	6	64.62	7	64.99	64.70	-1	3,838	-0.03%
2019/03/05	5	65.76	14	65.59	63.00	-9	3,750	-0.24%
2019/03/04	2	64.00	8	63.34	63.80	-6	3,537	-0.17%
2019/02/27	3	61.43	2	61.05	61.10	1	3,454	0.03%
2019/02/26	1	61.70	0	0.00	62.00	1	3,436	0.03%
2019/02/25	2	62.35	1	61.90	62.00	1	3,438	0.03%
2019/02/22	1	61.80	1	62.70	62.40	0	3,424	0.00%
2019/02/21	6	61.60	1	61.60	61.80	5	3,396	0.15%
2019/02/20	4	62.55	0	0.00	61.20	4	3,373	0.12%
2019/02/19	0	0.00	2	64.00	63.30	-2	3,334	-0.06%
2019/02/18	1	62.80	2	62.25	62.80	-1	3,274	-0.03%
2019/02/15	3	61.50	0	0.00	62.00	3	3,211	0.09%
2019/02/13	5	58.00	0	0.00	58.20	5	3,091	0.16%
2019/02/12	43	60.87	0	0.00	59.60	43	3,027	1.42%
2019/02/11	6	62.40	3	62.30	62.50	3	2,990	0.10%
2019/01/30	1	59.90	1	59.80	59.30	0	2,930	0.00%
2019/01/29	3	59.87	5	59.82	59.50	-2	2,906	-0.07%
2019/01/28	4	57.75	1	57.90	58.10	3	2,840	0.11%
2019/01/25	1	56.20	0	0.00	56.40	1	2,820	0.04%
2019/01/24	1	59.00	1	57.90	57.80	0	2,794	0.00%
2019/01/23	0	0.00	1	57.90	57.90	-1	2,778	-0.04%
2019/01/22	1	57.00	7	57.97	57.10	-6	2,766	-0.22%
2019/01/21	6	60.70	1	59.90	59.00	5	2,726	0.18%
2019/01/18	2	58.75	6	58.12	61.30	-4	2,674	-0.15%
2019/01/17	5	63.56	7	60.39	58.00	-2	2,540	-0.08%
2019/01/16	11	63.75	13	63.75	64.30	-2	2,371	-0.08%
2019/01/15	3	61.67	14	60.49	61.80	-11	2,144	-0.51%
2019/01/14	1	58.90	0	0.00	59.40	1	2,000	0.05%
2019/01/09	5	59.72	0	0.00	58.00	5	1,932	0.26%
2019/01/07	0	0.00	1	57.20	59.00	-1	1,836	-0.05%
2019/01/03	2	57.70	2	57.70	57.50	0	1,787	0.00%
2018/12/28	1	55.50	1	55.50	55.50	0	1,788	0.00%
2018/12/27	2	55.40	1	54.50	54.50	1	1,787	0.06%
2018/12/26	2	58.75	2	58.30	57.50	0	1,665	0.00%
2018/12/25	1	57.50	3	55.87	57.50	-2	1,576	-0.13%
2018/12/24	0	0.00	11	56.18	56.30	-11	1,490	-0.74%
2018/12/22	4	55.38	4	55.23	55.20	0	1,450	0.00%
2018/12/21	2	53.45	6	53.38	54.50	-4	1,404	-0.28%
2018/12/20	2	51.40	10	52.24	52.60	-8	1,290	-0.62%
2018/12/19	0	0.00	4	49.35	49.35	-4	1,105	-0.36%
2018/12/10	1	43.55	0	0.00	43.75	1	1,088	0.09%
2018/12/03	1	47.45	0	0.00	47.40	1	1,399	0.07%
2018/11/16	1	42.10	0	0.00	41.80	1	1,692	0.06%
2018/11/14	0	0.00	1	41.65	41.20	-1	1,779	-0.06%
2018/11/08	1	45.00	0	0.00	43.95	1	1,813	0.06%
2018/10/22	0	0.00	1	41.40	43.20	-1	2,240	-0.04%
2018/10/19	1	38.00	1	38.50	40.10	0	2,248	0.00%
2018/10/18	1	42.00	0	0.00	41.05	1	2,279	0.04%
2018/10/16	0	0.00	1	40.60	40.60	-1	2,315	-0.04%
2018/10/15	1	39.80	0	0.00	39.65	1	2,404	0.04%
2018/10/12	3	38.17	11	38.50	39.95	-8	2,416	-0.33%
2018/10/11	0	0.00	5	37.45	37.35	-5	2,426	-0.21%
2018/10/09	3	42.40	0	0.00	41.45	3	2,449	0.12%
2018/10/08	3	44.07	0	0.00	44.95	3	2,500	0.12%
2018/10/05	14	48.83	0	0.00	47.05	14	2,470	0.57%
2018/10/04	1	51.70	0	0.00	51.50	1	2,418	0.04%
2018/09/28	1	54.10	1	53.40	53.00	0	2,888	0.00%
2018/09/20	3	50.83	0	0.00	50.90	3	3,317	0.09%
2018/09/18	2	52.00	1	52.30	52.10	1	3,329	0.03%
2018/09/12	10	53.00	3	53.67	53.00	7	3,425	0.20%
2018/09/11	2	52.90	3	53.30	55.00	-1	3,465	-0.03%
2018/09/10	13	56.05	0	0.00	55.10	13	3,540	0.37%
2018/09/07	6	60.83	1	61.40	61.20	5	3,671	0.14%
2018/09/06	1	60.70	0	0.00	60.80	1	3,623	0.03%
2018/09/05	5	58.94	6	58.97	59.90	-1	3,789	-0.03%
2018/09/04	0	0.00	7	57.26	58.60	-7	4,061	-0.17%
2018/09/03	0	0.00	1	56.00	55.50	-1	4,108	-0.02%
2018/08/29	1	55.30	0	0.00	55.00	1	4,330	0.02%
2018/08/27	0	0.00	1	54.20	55.10	-1	4,459	-0.02%
2018/08/24	1	52.10	0	0.00	53.50	1	4,458	0.02%
2018/08/23	0	0.00	1	54.40	53.30	-1	4,494	-0.02%
2018/08/22	0	0.00	2	56.50	55.40	-2	4,505	-0.04%
2018/08/21	0	0.00	1	53.90	54.90	-1	4,520	-0.02%
2018/08/17	0	0.00	1	54.00	53.90	-1	4,542	-0.02%
2018/08/14	0	0.00	1	52.00	52.90	-1	4,513	-0.02%
2018/08/13	5	53.12	0	0.00	51.30	5	4,464	0.11%
2018/08/10	1	55.80	0	0.00	55.80	1	4,400	0.02%
2018/08/09	2	56.50	1	55.90	56.40	1	4,399	0.02%
2018/08/07	2	55.20	1	56.80	56.80	1	4,431	0.02%
2018/08/06	3	57.10	1	56.00	55.90	2	4,424	0.05%
2018/08/02	1	60.30	0	0.00	59.30	1	4,326	0.02%
2018/08/01	1	60.60	2	60.60	60.50	-1	4,312	-0.02%
2018/07/31	0	0.00	1	59.10	58.80	-1	4,236	-0.02%
2018/07/30	2	59.75	0	0.00	59.00	2	4,242	0.05%
2018/07/27	1	60.20	5	61.00	61.00	-4	4,222	-0.09%
2018/07/26	1	61.10	1	60.50	60.50	0	4,186	0.00%
2018/07/25	1	59.30	1	59.00	60.40	0	4,168	0.00%
2018/07/24	0	0.00	2	58.65	59.00	-2	4,135	-0.05%
2018/07/23	1	57.70	0	0.00	57.70	1	4,131	0.02%
2018/07/20	1	60.10	10	60.30	59.40	-9	4,119	-0.22%
2018/07/18	1	60.10	1	60.40	58.80	0	4,044	0.00%
2018/07/17	6	59.30	11	59.26	60.20	-5	4,011	-0.12%
2018/07/16	1	58.60	4	58.50	60.60	-3	3,970	-0.08%
2018/07/12	1	58.10	0	0.00	57.60	1	3,883	0.03%
2018/07/11	0	0.00	4	57.43	57.50	-4	3,889	-0.10%
2018/07/10	13	58.78	6	58.80	58.10	7	3,883	0.18%
2018/07/09	4	61.33	3	61.53	62.50	1	3,722	0.03%
2018/07/06	2	57.95	2	57.05	59.70	0	3,612	0.00%
2018/07/05	11	60.17	11	61.36	58.50	0	3,522	0.00%
2018/07/04	1	62.10	2	61.30	61.00	-1	3,500	-0.03%
2018/07/03	2	62.35	3	61.10	62.00	-1	3,453	-0.03%
2018/07/02	1	60.10	6	59.67	60.10	-5	3,322	-0.15%
2018/06/22	2	59.10	2	58.30	57.80	0	3,215	0.00%
2018/06/21	2	57.35	1	57.40	57.10	1	3,260	0.03%
2018/06/20	2	56.35	0	0.00	55.70	2	3,312	0.06%
2018/06/19	5	60.22	1	58.70	58.30	4	3,287	0.12%
2018/06/15	5	63.60	8	63.46	62.00	-3	3,212	-0.09%
2018/06/14	0	0.00	1	61.20	60.00	-1	3,003	-0.03%
2018/06/13	8	63.66	2	62.90	61.00	6	2,993	0.20%
2018/06/12	3	64.50	16	65.09	65.60	-13	2,818	-0.46%
2018/06/11	4	60.23	1	60.10	59.70	3	2,490	0.12%
2018/06/08	3	60.37	3	60.73	60.10	0	2,416	0.00%
2018/06/07	2	57.95	1	58.80	57.50	1	2,325	0.04%
2018/06/06	2	57.80	15	59.76	60.00	-13	2,295	-0.57%
2018/06/05	1	56.80	0	0.00	58.00	1	2,282	0.04%
2018/06/04	0	0.00	2	56.20	57.20	-2	2,244	-0.09%
2018/05/31	2	55.80	0	0.00	53.80	2	2,139	0.09%
2018/05/28	0	0.00	2	50.00	52.60	-2	1,989	-0.10%
2018/05/25	2	49.10	0	0.00	47.90	2	1,954	0.10%
2018/05/22	2	46.40	2	46.55	46.20	0	1,981	0.00%
2018/05/17	1	48.55	0	0.00	47.10	1	2,074	0.05%
2018/05/16	2	48.75	0	0.00	48.50	2	2,118	0.09%
2018/05/15	2	49.63	0	0.00	49.00	2	2,168	0.09%
2018/05/14	0	0.00	2	50.75	51.30	-2	2,215	-0.09%
2018/05/10	1	49.70	1	49.90	49.85	0	2,235	0.00%
2018/05/09	1	50.50	2	52.00	50.10	-1	2,245	-0.04%
2018/05/08	1	52.10	0	0.00	51.30	1	2,288	0.04%
2018/05/04	0	0.00	9	53.00	53.00	-9	2,301	-0.39%
2018/04/30	1	49.80	0	0.00	49.50	1	2,329	0.04%
2018/04/26	4	50.53	0	0.00	49.60	4	2,355	0.17%
2018/04/25	1	51.70	0	0.00	51.50	1	2,394	0.04%
2018/04/24	1	51.50	0	0.00	52.30	1	2,423	0.04%
2018/04/23	2	52.90	0	0.00	52.90	2	2,495	0.08%
2018/04/18	1	52.50	0	0.00	53.50	1	2,806	0.04%
2018/04/16	1	54.20	2	55.25	54.50	-1	3,060	-0.03%
2018/04/11	1	53.00	0	0.00	54.10	1	3,300	0.03%
2018/04/10	2	55.75	4	52.85	54.30	-2	3,365	-0.06%
2018/04/09	19	52.17	0	0.00	51.80	19	3,391	0.56%
2018/04/03	4	52.85	0	0.00	52.90	4	3,558	0.11%
2018/04/02	3	55.33	0	0.00	54.80	3	3,614	0.08%
2018/03/30	3	55.87	0	0.00	56.50	3	3,709	0.08%
2018/03/28	2	57.95	4	59.50	57.60	-2	3,771	-0.05%
2018/03/27	6	59.67	15	60.20	58.60	-9	3,793	-0.24%
2018/03/26	1	55.50	3	59.93	59.90	-2	3,763	-0.05%
2018/03/23	2	54.75	1	54.00	55.00	1	3,714	0.03%
2018/03/22	3	60.67	2	61.05	59.10	1	3,717	0.03%
2018/03/21	1	61.20	2	60.75	61.30	-1	3,857	-0.03%
2018/03/20	0	0.00	5	59.00	59.00	-5	3,826	-0.13%
2018/03/19	0	0.00	20	60.00	59.10	-20	3,854	-0.52%
2018/03/16	6	60.15	8	59.16	59.00	-2	3,845	-0.05%
2018/03/15	1	57.20	0	0.00	57.70	1	3,793	0.03%
2018/03/14	2	57.50	1	57.20	56.30	1	3,790	0.03%
2018/03/13	0	0.00	1	56.00	57.00	-1	3,762	-0.03%
2018/03/09	3	54.10	10	53.29	54.50	-7	3,772	-0.19%
2018/03/07	0	0.00	2	51.00	50.20	-2	3,795	-0.05%
2018/03/06	5	50.70	0	0.00	50.30	5	4,002	0.12%
2018/03/05	2	50.60	0	0.00	50.10	2	4,139	0.05%
2018/03/01	0	0.00	5	51.00	51.40	-5	4,715	-0.11%
2018/02/27	1	50.60	0	0.00	50.90	1	4,820	0.02%
2018/02/26	4	50.73	0	0.00	50.70	4	5,030	0.08%
2018/02/22	2	49.90	1	51.60	50.80	1	5,090	0.02%
2018/02/12	1	46.80	0	0.00	48.70	1	5,353	0.02%
2018/02/09	7	40.20	2	41.50	46.25	5	5,350	0.09%
2018/02/08	5	43.49	7	43.52	44.00	-2	5,362	-0.04%
2018/02/07	7	46.10	6	45.97	45.90	1	5,411	0.02%
2018/02/06	6	50.63	1	51.30	48.70	5	5,454	0.09%
2018/02/02	7	54.00	7	54.24	55.10	0	5,529	0.00%
2018/02/01	1	55.00	0	0.00	53.50	1	5,676	0.02%
2018/01/31	1	55.00	0	0.00	54.60	1	5,770	0.02%
2018/01/30	1	59.30	1	57.50	57.20	0	5,931	0.00%
2018/01/29	1	57.80	0	0.00	57.80	1	6,144	0.02%
2018/01/26	2	59.00	2	58.60	58.50	0	6,139	0.00%
2018/01/25	2	59.60	2	58.60	58.60	0	6,142	0.00%
2018/01/24	1	59.10	0	0.00	58.80	1	6,154	0.02%
2018/01/23	4	59.75	5	59.42	59.00	-1	6,175	-0.02%
2018/01/22	1	60.10	3	59.90	60.10	-2	6,189	-0.03%
2018/01/19	0	0.00	5	60.22	59.30	-5	6,232	-0.08%
2018/01/18	9	58.67	1	58.80	58.30	8	6,180	0.13%
2018/01/17	24	59.63	0	0.00	58.90	24	6,170	0.39%
2018/01/16	2	58.60	4	60.58	61.10	-2	6,111	-0.03%
2018/01/15	2	57.85	4	57.90	57.40	-2	5,997	-0.03%
2018/01/12	16	58.46	19	58.48	58.70	-3	5,962	-0.05%
2018/01/11	9	60.59	3	64.63	59.30	6	5,824	0.10%
2018/01/10	1	65.40	4	64.65	65.80	-3	5,634	-0.05%
2018/01/09	4	66.35	1	67.00	64.80	3	5,582	0.05%
2018/01/08	1	66.30	2	66.80	66.00	-1	5,555	-0.02%
2018/01/04	1	64.20	2	65.40	64.00	-1	5,508	-0.02%
2018/01/03	3	65.67	2	66.00	66.00	1	5,491	0.02%
2018/01/02	14	63.91	11	65.24	66.00	3	5,441	0.06%