信昌電 (6173)-國泰-敦南券商分點個股進出

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

信昌電

(6173)

可現股當沖

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

立即追蹤
本地時間:14:30

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

信昌電 (6173)籌碼相關－國泰-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	3	43.57	3	43.47	43.15	0	356	-0.01%
2024/11/21	2	42.40	1	42.95	42.50	1	357	0.28%
2024/11/20	1	42.35	0	0.00	42.45	1	360	0.28%
2024/11/19	2.1	42.53	2	42.68	42.80	0.1	366	0.02%
2024/11/15	0	0.00	2.5	42.96	42.80	-2.5	376	-0.65%
2024/11/14	1	43.80	1	42.80	42.75	0	382	0.00%
2024/11/12	1.1	43.80	2.1	44.13	43.70	-1	393	-0.24%
2024/11/11	0.1	46.10	0	0.00	44.70	0.1	400	0.02%
2024/11/08	1	45.59	0	45.00	44.90	1	405	0.25%
2024/11/07	0	0.00	1.1	45.75	45.70	-1.1	414	-0.26%
2024/11/06	0	45.15	2	44.98	44.90	-2	420	-0.48%
2024/11/05	12	45.36	5	44.95	44.90	7	433	1.62%
2024/11/04	0	46.00	0	0.00	45.10	0	451	0.00%
2024/11/01	0	44.75	3	44.75	45.35	-3	477	-0.63%
2024/10/30	1	45.30	0.3	45.22	45.15	0.7	486	0.15%
2024/10/29	0	46.93	5	47.00	46.60	-5	484	-1.03%
2024/10/28	0	47.45	0	0.00	47.50	0	504	0.00%
2024/10/25	0	0.00	1	47.95	48.00	-1	506	-0.20%
2024/10/24	0	47.70	1	47.80	48.00	-1	518	-0.19%
2024/10/23	2.1	48.22	1	48.40	48.25	1.1	524	0.22%
2024/10/22	0	0.00	1	48.25	48.25	-1	539	-0.19%
2024/10/21	3	48.20	0	0.00	48.20	3	556	0.54%
2024/10/18	1.6	48.10	3	47.60	47.45	-1.4	602	-0.23%
2024/10/17	1	47.85	1	48.10	48.10	0	644	0.00%
2024/10/16	1.1	47.86	3	47.80	47.80	-2	870	-0.22%
2024/10/15	0	48.40	1.1	48.11	48.00	-1.1	1,051	-0.10%
2024/10/14	1.1	47.77	1.1	48.09	48.00	0	1,060	0.00%
2024/10/11	2	48.03	3	47.35	47.80	-1	1,087	-0.09%
2024/10/09	5	48.27	3.1	47.58	47.50	1.9	1,161	0.16%
2024/10/08	3.2	48.16	14	48.34	48.70	-10.8	1,165	-0.93%
2024/10/07	0	0.00	9.1	48.14	48.00	-9.1	1,177	-0.77%
2024/10/04	0.1	47.65	4	47.50	47.70	-4	1,197	-0.33%
2024/10/01	2	47.38	0	47.40	47.40	2	1,243	0.16%
2024/09/30	2	48.30	0	0.00	48.00	2	1,252	0.16%
2024/09/27	6	48.73	5	48.69	48.70	1	1,278	0.08%
2024/09/26	22.4	49.27	21	48.48	48.55	1.4	1,295	0.11%
2024/09/25	2	48.57	9.2	48.51	48.50	-7.2	1,302	-0.55%
2024/09/24	6	48.09	1.1	48.06	48.05	4.9	1,332	0.37%
2024/09/23	4.1	48.06	3.2	48.01	48.00	0.9	1,366	0.06%
2024/09/20	7	48.13	4.1	48.39	47.80	3	1,420	0.21%
2024/09/19	0.1	47.60	0.1	47.85	47.90	0	1,564	0.00%
2024/09/18	2	47.73	0	0.00	47.45	2	1,871	0.11%
2024/09/16	1	47.95	0.1	47.95	48.05	0.9	2,044	0.05%
2024/09/13	20.2	48.03	18.1	48.48	48.10	2.1	2,065	0.10%
2024/09/12	14	46.95	21	47.52	48.25	-7	2,053	-0.34%
2024/09/11	0	0.00	1	44.95	44.95	-1	2,050	-0.05%
2024/09/10	2	45.00	3	44.60	44.60	-1	2,063	-0.05%
2024/09/09	0.1	45.00	0.2	45.60	45.70	-0.1	2,106	0.00%
2024/09/06	0	0.00	2	45.78	45.95	-2	2,112	-0.10%
2024/09/05	1	46.70	0	0.00	45.30	1	2,114	0.05%
2024/09/04	2	46.08	0.2	46.29	45.90	1.8	2,113	0.09%
2024/09/03	1	48.20	3	48.30	48.25	-2	2,115	-0.09%
2024/09/02	1.1	49.10	2	48.95	49.00	-1	2,118	-0.05%
2024/08/30	1.1	48.63	1	49.05	48.70	0.1	2,120	0.01%
2024/08/29	1.1	47.71	4.1	48.25	48.35	-3	2,126	-0.14%
2024/08/28	4	48.29	2	48.30	48.25	2	2,136	0.09%
2024/08/27	1	48.50	0.1	48.30	48.60	1	2,183	0.04%
2024/08/26	5.7	49.13	4	49.22	48.55	1.6	2,187	0.07%
2024/08/23	2	48.10	2	48.00	48.60	0	2,187	0.00%
2024/08/22	3	48.63	3.7	48.72	48.30	-0.7	2,212	-0.03%
2024/08/21	0.1	48.80	1	48.30	48.50	-0.9	2,233	-0.04%
2024/08/20	5.1	48.64	14.2	48.67	48.75	-9.1	2,229	-0.41%
2024/08/19	0.1	48.85	0	0.00	47.85	0.1	2,224	0.00%
2024/08/16	6	48.33	10	48.17	48.05	-4	2,228	-0.18%
2024/08/15	0.1	48.15	5.1	48.12	47.75	-4.9	2,225	-0.22%
2024/08/14	2	48.00	5.1	48.35	47.90	-3.1	2,224	-0.14%
2024/08/13	6	48.01	0	0.00	48.00	6	2,220	0.27%
2024/08/12	2	47.50	1.1	47.89	47.50	0.9	2,213	0.04%
2024/08/09	2.1	47.51	0.3	48.30	47.30	1.9	2,212	0.08%
2024/08/08	6	46.94	7	47.21	46.90	-1	2,202	-0.04%
2024/08/07	4.1	46.19	7	46.49	46.90	-2.9	2,200	-0.13%
2024/08/06	13.6	44.28	10.2	43.39	44.20	3.4	2,194	0.15%
2024/08/05	10	44.79	16.6	45.01	44.75	-6.6	2,186	-0.30%
2024/08/02	5.2	50.38	1.4	50.16	49.65	3.7	2,173	0.17%
2024/08/01	6.4	51.60	3.1	51.48	51.60	3.3	2,189	0.15%
2024/07/31	14.3	51.41	19.1	51.31	50.70	-4.8	2,365	-0.20%
2024/07/30	1.1	49.60	4	48.85	49.65	-3	2,408	-0.12%
2024/07/29	2.2	49.23	25.1	49.05	48.75	-23	2,405	-0.95%
2024/07/26	5.1	50.10	5	50.46	50.30	0.1	2,397	0.00%
2024/07/23	7.2	51.43	48.2	51.19	51.20	-41	2,389	-1.72%
2024/07/22	8.5	51.21	8	51.28	50.90	0.5	2,373	0.02%
2024/07/19	33.8	53.69	29.2	53.96	52.40	4.6	2,353	0.20%
2024/07/18	26.8	56.19	44.5	56.32	56.10	-17.7	2,306	-0.77%
2024/07/17	244.9	58.33	175.6	58.35	57.80	69.3	2,262	3.06%	大買/大賣/
2024/07/16	103.9	56.30	116.1	56.26	57.00	-12.3	2,038	-0.60%	大買/大賣/
2024/07/15	10.1	53.81	13.1	53.34	53.50	-3	1,863	-0.16%
2024/07/12	23.2	54.46	22	54.31	53.90	1.2	1,854	0.07%
2024/07/11	48	54.82	46.7	54.62	55.30	1.3	1,827	0.07%
2024/07/10	2	52.00	8.1	51.63	51.60	-6.1	1,760	-0.35%
2024/07/09	14	52.01	16.3	51.98	52.40	-2.3	1,754	-0.13%
2024/07/08	22.1	52.75	18	52.98	52.60	4	1,738	0.23%
2024/07/05	20	53.82	17.1	54.23	54.20	2.9	1,722	0.17%
2024/07/04	8.2	52.72	9	52.91	53.20	-0.8	1,681	-0.05%
2024/07/03	11	53.12	25.1	53.25	52.90	-14	1,676	-0.84%
2024/07/02	18.1	52.67	13.1	52.68	52.10	5	1,673	0.30%
2024/07/01	18.1	53.80	20.3	53.81	53.40	-2.2	1,659	-0.13%
2024/06/28	17.1	54.23	12	54.25	54.90	5.1	1,659	0.31%
2024/06/27	8.2	53.30	25.3	53.19	53.00	-17.1	1,679	-1.02%
2024/06/26	40.3	55.06	68.6	54.64	54.30	-28.4	1,657	-1.71%
2024/06/25	170.7	55.95	125.7	55.46	55.10	45	1,612	2.79%	大買/大賣/
2024/06/24	380.6	56.33	332.5	56.69	56.60	48.1	1,459	3.29%	大買/大賣/
2024/06/21	93	52.23	103.8	52.55	54.00	-10.8	1,155	-0.94%	大賣/
2024/06/20	3	50.10	18.4	50.28	51.00	-15.4	987	-1.56%
2024/06/19	10	49.37	2.1	49.05	49.05	8	966	0.82%
2024/06/18	8	50.13	9	50.08	49.85	-1	960	-0.10%
2024/06/17	10	49.94	10.2	49.96	50.00	-0.2	956	-0.02%
2024/06/14	24	50.43	17.6	50.65	49.75	6.4	946	0.67%
2024/06/13	7	49.01	11.2	48.84	49.05	-4.2	901	-0.47%
2024/06/12	1	48.33	3.3	48.67	48.65	-2.2	897	-0.25%
2024/06/11	2.1	48.75	2.3	48.65	48.45	-0.2	901	-0.02%
2024/06/07	0.4	49.60	0.1	49.47	49.30	0.4	902	0.04%
2024/06/06	4	48.68	2.2	48.35	48.35	1.9	895	0.21%
2024/06/05	5	49.34	10	49.21	49.10	-5	890	-0.56%
2024/06/04	4.2	49.66	6.3	49.52	49.45	-2.1	895	-0.24%
2024/06/03	7.7	49.88	21.3	49.87	49.80	-13.6	897	-1.51%
2024/05/31	21.1	50.20	31	50.26	49.20	-9.9	892	-1.10%
2024/05/30	2.4	48.47	3.3	48.44	48.30	-0.9	852	-0.11%
2024/05/29	1.2	48.62	7.1	48.84	48.75	-5.9	852	-0.70%
2024/05/28	20.2	49.42	48.3	49.25	49.00	-28.1	848	-3.31%
2024/05/27	22.8	48.93	38.8	48.57	48.25	-16	836	-1.91%
2024/05/24	1.2	47.16	5	47.43	47.50	-3.8	817	-0.47%
2024/05/23	5	47.05	2	46.85	46.50	3	816	0.37%
2024/05/22	1.4	47.41	3	47.43	47.45	-1.7	818	-0.20%
2024/05/21	6.1	46.89	4	47.04	47.15	2	815	0.25%
2024/05/20	2	46.65	3	46.82	46.75	-1	815	-0.12%
2024/05/17	7	46.94	6.1	46.70	46.60	1	818	0.12%
2024/05/16	4	46.63	4	46.43	46.65	0	819	0.00%
2024/05/15	1	46.40	1	46.75	46.25	0	821	0.00%
2024/05/14	0	46.60	0	0.00	46.55	0	823	0.00%
2024/05/13	1.4	46.30	9	46.34	46.30	-7.6	824	-0.92%
2024/05/10	3.2	47.00	2.2	46.73	46.85	1	820	0.12%
2024/05/09	3.1	47.95	14	47.46	47.20	-10.9	814	-1.34%
2024/05/08	12.2	48.22	6	47.75	47.85	6.2	805	0.77%
2024/05/07	27.2	47.56	25.2	47.70	47.80	2	795	0.26%
2024/05/06	180.5	49.72	108.6	50.00	48.05	71.8	770	9.32%	大買/大賣/
2024/05/03	2	48.20	25.1	48.87	49.05	-23.1	593	-3.89%
2024/05/02	5	44.48	0	0.00	44.60	5	531	0.94%
2024/04/30	0.1	44.70	0.2	44.70	44.65	-0.1	540	-0.02%
2024/04/29	2	44.00	10	44.02	44.15	-8	543	-1.47%
2024/04/26	0	43.40	1	43.45	43.50	-1	546	-0.18%
2024/04/25	0	0.00	1	43.25	43.30	-1	569	-0.18%
2024/04/23	1.2	43.17	4	42.84	42.95	-2.8	645	-0.43%
2024/04/22	0	0.00	1	42.90	42.50	-1	648	-0.15%
2024/04/19	1	42.40	0	0.00	42.95	1	650	0.15%
2024/04/18	2	43.58	0	0.00	43.85	2	645	0.31%
2024/04/17	1	43.76	3	43.87	43.70	-2	645	-0.31%
2024/04/16	14	43.64	12	43.76	43.40	2	645	0.31%
2024/04/15	1	45.40	2	45.43	45.30	-1	642	-0.16%
2024/04/12	1	46.20	0	46.20	46.05	1	649	0.16%
2024/04/11	2	46.10	14	45.91	45.95	-12	649	-1.85%
2024/04/10	4.2	46.90	4	46.79	46.60	0.2	650	0.03%
2024/04/09	2.1	47.25	7	47.46	47.10	-4.9	653	-0.75%
2024/04/08	14.3	47.61	15	47.71	47.20	-0.8	648	-0.12%
2024/04/03	5.1	46.65	2.1	46.82	46.65	3	628	0.48%
2024/04/02	19.2	47.42	7	47.24	47.30	12.2	628	1.95%
2024/04/01	46.4	47.45	44.8	47.42	47.75	1.6	612	0.26%
2024/03/29	3.1	46.26	4.4	45.77	45.40	-1.3	559	-0.23%
2024/03/28	3	45.63	7.8	45.59	45.30	-4.8	549	-0.87%
2024/03/27	0.3	44.94	0	0.00	44.85	0.3	545	0.05%
2024/03/26	0	45.17	1	45.15	44.85	-1	548	-0.18%
2024/03/25	6	45.52	7	45.44	45.50	-1	549	-0.18%
2024/03/22	6	44.78	1	44.85	44.90	5	572	0.87%
2024/03/21	6	45.29	0	0.00	45.10	6	581	1.04%
2024/03/20	3	45.33	3.3	45.33	45.10	-0.3	610	-0.05%
2024/03/19	5.1	44.90	5	44.84	44.80	0.1	640	0.02%
2024/03/18	5	44.10	1	44.45	44.65	4	646	0.62%
2024/03/15	0	44.76	0	0.00	44.15	0	655	0.00%
2024/03/14	2	45.45	3	44.78	44.65	-1	669	-0.15%
2024/03/13	2	44.88	0	0.00	44.45	2	676	0.30%
2024/03/12	0	45.54	0	0.00	45.30	0	702	0.00%
2024/03/11	2	44.80	5.2	44.74	44.80	-3.2	716	-0.44%
2024/03/08	10.6	44.82	2.1	44.59	44.65	8.5	736	1.16%
2024/03/07	6.2	45.68	7	45.49	45.40	-0.8	765	-0.11%
2024/03/06	7.1	46.54	4	46.40	46.50	3.1	790	0.39%
2024/03/05	8	45.81	11	45.69	46.10	-3	871	-0.34%
2024/03/04	4.1	46.29	2	46.10	46.00	2.1	1,126	0.19%
2024/03/01	2.2	46.41	3	46.58	46.50	-0.8	1,243	-0.06%
2024/02/29	8	46.52	1	46.70	46.70	7	1,283	0.55%
2024/02/27	4.4	45.41	1	45.30	45.35	3.4	1,365	0.25%
2024/02/26	5.1	45.54	5.6	45.52	45.70	-0.5	1,368	-0.03%
2024/02/23	5.1	45.94	5	46.06	45.70	0.1	1,373	0.01%
2024/02/22	0	46.45	14	46.27	46.60	-14	1,372	-1.02%
2024/02/21	1	46.65	3	46.62	46.30	-2	1,374	-0.14%
2024/02/20	8.4	46.75	0	46.55	46.40	8.4	1,375	0.61%
2024/02/19	1.3	46.60	7	46.62	46.80	-5.7	1,370	-0.42%
2024/02/16	1	46.50	1	45.85	46.50	0	1,371	0.00%
2024/02/15	11	45.66	5	45.78	45.75	6	1,375	0.44%
2024/02/05	1.6	44.74	0.5	44.80	44.60	1.2	1,376	0.09%
2024/02/02	0.1	45.55	6.5	45.95	45.30	-6.5	1,379	-0.47%
2024/02/01	0	46.60	0	0.00	45.50	0	1,389	0.00%
2024/01/31	2	45.55	0	46.05	45.60	2	1,407	0.14%
2024/01/30	0	46.72	0	0.00	46.05	0	1,435	0.00%
2024/01/29	5	46.01	3	45.90	46.15	2	1,459	0.14%
2024/01/26	6.2	45.75	0	0.00	45.70	6.2	1,504	0.41%
2024/01/25	2	46.60	0	0.00	46.50	2	1,555	0.13%
2024/01/24	2	47.80	10.2	47.69	47.10	-8.2	1,626	-0.50%
2024/01/23	15.2	47.18	21	47.26	47.30	-5.8	1,617	-0.36%
2024/01/22	4.5	46.58	8	46.73	46.45	-3.5	1,610	-0.22%
2024/01/19	34.2	47.30	23	47.16	46.85	11.2	1,606	0.70%
2024/01/18	30.4	46.93	21.5	46.39	47.60	8.9	1,585	0.56%
2024/01/17	51.2	47.50	39.9	47.82	46.50	11.4	1,555	0.73%
2024/01/16	2.2	45.77	0.5	45.80	45.80	1.7	1,519	0.11%
2024/01/15	5	46.38	5.1	46.69	46.70	0	1,518	0.00%
2024/01/12	0.1	46.13	14	45.35	45.35	-13.9	1,517	-0.92%
2024/01/11	1	45.50	0	45.60	45.80	1	1,517	0.07%
2024/01/10	1.1	45.94	4	46.00	45.65	-2.9	1,519	-0.19%
2024/01/09	3.1	45.83	4	45.94	45.85	-1	1,522	-0.06%
2024/01/08	4.2	46.68	1	46.50	46.25	3.2	1,517	0.21%
2024/01/05	3.1	46.80	5	46.79	46.75	-2	1,508	-0.13%
2024/01/04	0	47.35	4	47.08	46.90	-4	1,513	-0.26%
2024/01/03	3	47.65	1	47.75	47.60	2	1,511	0.13%
2024/01/02	2	48.92	4	49.04	48.60	-2	1,503	-0.13%
2023/12/29	1.1	48.77	4	48.90	48.75	-2.9	1,502	-0.19%
2023/12/28	0.1	49.49	10	49.35	49.20	-9.9	1,501	-0.66%
2023/12/27	12	49.04	1	49.25	49.05	11	1,500	0.74%
2023/12/26	1	48.95	2	48.98	48.95	-1	1,500	-0.07%
2023/12/25	0.1	48.67	5.1	48.64	48.65	-4.9	1,499	-0.33%
2023/12/22	0	49.43	8	49.29	48.90	-8	1,501	-0.53%
2023/12/21	0.3	49.60	1	49.10	49.30	-0.7	1,499	-0.05%
2023/12/20	4	49.46	2	49.63	49.45	2	1,499	0.13%
2023/12/19	23.3	49.60	35	49.46	49.45	-11.8	1,497	-0.79%
2023/12/18	16	50.76	7.1	51.05	50.60	8.9	1,478	0.60%
2023/12/15	23.2	52.56	21.1	52.14	52.00	2.1	1,487	0.14%
2023/12/14	48	52.23	36.6	52.40	52.60	11.4	1,471	0.78%
2023/12/13	3	50.90	1.1	50.89	50.80	1.9	1,446	0.13%
2023/12/12	20.9	51.65	12.9	51.32	50.80	8	1,445	0.55%
2023/12/11	12.3	52.57	15.2	52.01	51.80	-2.9	1,438	-0.20%
2023/12/08	20.5	51.70	10	51.89	51.70	10.5	1,428	0.73%
2023/12/07	16.2	52.89	16.2	52.56	51.90	-0.1	1,423	0.00%
2023/12/06	7.2	51.99	11.8	52.00	51.90	-4.6	1,407	-0.33%
2023/12/05	9.3	51.96	22.5	52.15	52.10	-13.2	1,405	-0.94%
2023/12/04	27.9	53.93	21.8	53.58	53.00	6	1,415	0.43%
2023/12/01	43.6	54.26	36.3	54.44	54.60	7.3	1,404	0.52%
2023/11/30	132.3	54.66	99	54.65	54.50	33.2	1,446	2.30%	大買/
2023/11/29	300	55.14	258.1	55.15	54.80	41.9	1,577	2.66%	大買/大賣/
2023/11/28	99.1	51.23	190	51.21	52.50	-90.8	1,449	-6.27%	大賣/
2023/11/27	94.2	49.18	22.5	49.42	49.00	71.7	1,337	5.36%
2023/11/24	71	49.18	54.1	49.54	48.55	16.9	1,305	1.30%
2023/11/23	3.5	47.21	0	0.00	46.90	3.5	1,220	0.29%
2023/11/22	9.7	46.78	10	46.99	47.15	-0.3	1,265	-0.03%
2023/11/21	0	0.00	1	46.80	46.70	-1	1,290	-0.08%
2023/11/20	1	46.00	3.1	46.06	46.10	-2	1,291	-0.16%
2023/11/17	2.1	46.12	0	0.00	46.05	2.1	1,293	0.16%
2023/11/16	1	45.61	1	45.61	45.75	0	1,299	0.00%
2023/11/15	1	45.95	1.1	45.64	45.60	-0.1	1,304	-0.01%
2023/11/14	4.2	45.47	2.3	45.24	45.35	2	1,317	0.15%
2023/11/13	2.2	45.96	2.1	45.87	45.75	0.1	1,326	0.01%
2023/11/10	6.2	46.62	7	46.61	46.35	-0.8	1,326	-0.06%
2023/11/09	3.4	47.53	12	47.49	47.30	-8.6	1,330	-0.65%
2023/11/08	8	48.64	11.1	48.51	48.30	-3	1,325	-0.23%
2023/11/07	23.6	48.70	32.2	48.33	48.05	-8.6	1,311	-0.65%
2023/11/06	56.4	48.28	37	48.40	48.40	19.3	1,283	1.51%
2023/11/03	66.3	47.99	67	48.09	48.10	-0.7	1,258	-0.06%
2023/11/02	37.2	46.65	24.3	47.28	46.85	12.9	1,214	1.06%
2023/11/01	111	47.05	97.4	46.87	45.75	13.6	1,159	1.17%	大買/
2023/10/31	1	45.00	1	44.45	44.45	0	1,083	0.00%
2023/10/30	2.2	45.12	0	0.00	45.00	2.2	1,085	0.20%
2023/10/27	1	44.80	1	44.75	44.95	0	1,083	0.00%
2023/10/26	0	0.00	9	44.37	44.20	-9	1,088	-0.83%
2023/10/25	11	45.92	10	45.55	45.35	1	1,090	0.09%
2023/10/24	2	44.68	1.5	44.37	45.65	0.5	1,089	0.05%
2023/10/23	0	0.00	7	44.04	43.90	-7	1,088	-0.64%
2023/10/20	2.1	43.14	0	0.00	43.50	2.1	1,092	0.19%
2023/10/19	1	44.00	0	0.00	44.25	1	1,099	0.09%
2023/10/18	5	43.96	0	0.00	43.60	5	1,101	0.45%
2023/10/17	0.1	45.01	1	44.95	44.70	-1	1,102	-0.09%
2023/10/16	5.1	45.00	5	44.90	45.00	0.1	1,114	0.01%
2023/10/13	2	45.08	0	0.00	45.05	2	1,124	0.18%
2023/10/12	3	44.75	1	45.60	45.50	2	1,132	0.18%
2023/10/11	0.1	44.21	0	0.00	44.00	0.1	1,129	0.00%
2023/10/06	0.2	44.72	3	44.65	44.60	-2.8	1,134	-0.25%
2023/10/05	1.1	45.34	2	45.15	44.85	-0.9	1,140	-0.08%
2023/10/04	0	0.00	3	44.75	45.00	-3	1,142	-0.26%
2023/10/03	3.2	46.14	2.5	45.85	45.65	0.8	1,147	0.07%
2023/10/02	2	46.00	3	46.12	46.30	-1	1,151	-0.09%
2023/09/28	8	45.56	7	45.54	45.75	1	1,156	0.09%
2023/09/27	6.3	45.21	9	45.29	45.55	-2.7	1,186	-0.23%
2023/09/26	5.1	46.40	6	46.21	45.55	-0.9	1,188	-0.07%
2023/09/25	1.1	46.06	1	46.15	46.05	0.1	1,186	0.01%
2023/09/22	1	46.45	5.3	46.06	46.45	-4.3	1,185	-0.36%
2023/09/21	6.1	45.66	7.9	45.75	45.60	-1.8	1,187	-0.15%
2023/09/20	14.2	47.87	6.8	47.43	46.65	7.3	1,178	0.62%
2023/09/19	19.9	48.81	1.1	48.58	48.50	18.8	1,160	1.62%
2023/09/18	4.2	49.90	5.1	49.71	50.10	-0.9	1,146	-0.08%
2023/09/15	8.6	49.09	0	0.00	49.15	8.6	1,141	0.75%
2023/09/14	3.5	49.26	6	49.26	49.35	-2.5	1,138	-0.22%
2023/09/13	0	48.70	6.1	48.66	48.70	-6.1	1,137	-0.53%
2023/09/12	2	48.60	5.2	48.77	48.70	-3.2	1,173	-0.27%
2023/09/11	10.4	48.93	29.9	48.65	48.10	-19.5	1,207	-1.62%
2023/09/08	14.3	49.56	19.1	49.58	49.75	-4.8	1,202	-0.40%
2023/09/07	19.7	50.46	31.1	50.71	50.20	-11.4	1,190	-0.96%
2023/09/06	17.6	51.34	48.3	51.26	51.10	-30.6	1,165	-2.63%
2023/09/05	80.5	51.99	73.2	52.24	52.10	7.2	1,139	0.63%
2023/09/04	356.6	53.16	285.3	52.64	51.80	71.3	1,068	6.67%	大買/大賣/
2023/09/01	69.2	50.97	78.6	50.79	51.10	-9.4	852	-1.10%
2023/08/31	18	47.02	19.3	47.06	47.25	-1.3	722	-0.18%
2023/08/30	13.1	46.72	14	46.68	46.50	-0.9	726	-0.13%
2023/08/29	13	46.34	11	46.19	46.15	2	732	0.27%
2023/08/28	37.5	46.52	24.8	46.05	45.55	12.7	721	1.76%
2023/08/25	15.1	45.32	15.4	45.44	45.05	-0.3	673	-0.04%
2023/08/24	2.3	44.29	5	44.05	43.75	-2.7	644	-0.41%
2023/08/23	3.7	44.18	2.6	44.17	44.30	1.1	644	0.18%
2023/08/22	5	44.07	5.5	43.90	43.80	-0.5	642	-0.07%
2023/08/21	0	43.60	18	43.38	43.60	-18	635	-2.83%
2023/08/18	25	44.11	23.1	43.81	43.85	2	634	0.31%
2023/08/17	1	43.80	9	43.59	43.70	-8	623	-1.28%
2023/08/16	3	42.65	4	42.70	42.75	-1	614	-0.16%
2023/08/15	1	42.65	1	42.50	42.25	0	621	0.00%
2023/08/14	4	41.50	0.5	42.10	41.40	3.5	626	0.56%
2023/08/11	1	41.40	12.8	41.43	41.40	-11.8	627	-1.88%
2023/08/10	0	0.00	1.3	40.53	40.50	-1.3	631	-0.21%
2023/08/09	0	40.90	0	0.00	40.80	0	634	0.00%
2023/08/08	5	40.84	1	40.70	40.90	4	640	0.62%
2023/08/07	1.1	40.69	3	40.28	40.70	-2	653	-0.30%
2023/08/04	0.1	40.00	3.5	40.00	40.25	-3.4	667	-0.51%
2023/08/02	1.1	39.95	2.2	40.47	39.90	-1.1	703	-0.16%
2023/08/01	1	40.75	5	40.57	40.40	-4	825	-0.48%
2023/07/31	3	40.78	2.2	40.69	40.50	0.8	855	0.09%
2023/07/28	1	41.05	2	41.08	40.80	-1	849	-0.12%
2023/07/27	1.1	39.85	2	40.18	40.25	-0.9	846	-0.11%
2023/07/26	6	39.71	3	39.50	39.60	3	843	0.36%
2023/07/25	3.1	40.22	1	39.95	40.20	2.1	837	0.25%
2023/07/24	4	39.90	1	40.20	39.90	3	833	0.36%
2023/07/21	5	41.38	0.2	41.20	41.30	4.9	823	0.59%
2023/07/20	0.2	42.07	0	0.00	41.90	0.2	823	0.02%
2023/07/19	5.1	42.95	4	43.20	42.20	1.1	819	0.13%
2023/07/18	3	44.28	3	44.16	43.75	0	809	0.00%
2023/07/17	3	44.30	3	44.35	44.50	0	799	0.00%
2023/07/14	5	43.74	4	44.00	43.75	1	791	0.13%
2023/07/13	16	43.71	2.1	44.21	43.15	13.9	790	1.76%
2023/07/12	16	44.07	7	43.81	43.60	9	782	1.15%
2023/07/11	5	44.35	5	44.10	44.10	0	784	0.00%
2023/07/10	15.5	44.50	12	44.24	44.20	3.5	803	0.44%
2023/07/07	8.2	44.23	14	44.08	44.30	-5.8	813	-0.71%
2023/07/06	7	44.14	15	44.20	44.25	-8	810	-0.98%
2023/07/05	25.7	44.59	15.1	44.66	44.30	10.6	823	1.29%
2023/07/04	1	43.35	2	43.78	43.85	-1	793	-0.13%
2023/07/03	1	43.50	6	43.43	43.30	-5	788	-0.63%
2023/06/30	6	43.12	0	0.00	43.20	6	791	0.76%
2023/06/29	0.2	43.35	1	43.35	43.40	-0.8	790	-0.10%
2023/06/28	1	42.45	0	0.00	42.40	1	783	0.13%
2023/06/27	2.1	42.83	1	42.75	42.50	1.1	785	0.14%
2023/06/26	0	43.50	0	0.00	42.95	0	783	0.00%
2023/06/21	1	43.35	1	43.60	43.50	0	784	0.00%
2023/06/19	0.1	43.70	7	43.41	43.50	-6.9	775	-0.89%
2023/06/16	45.3	44.82	32.2	44.21	43.95	13.2	773	1.70%
2023/06/15	8	44.46	36	44.52	44.85	-28	731	-3.83%
2023/06/14	4.3	41.73	1	42.21	43.05	3.2	690	0.47%
2023/06/13	5	41.69	1.1	41.88	41.75	3.9	683	0.58%
2023/06/12	2.4	41.55	0	42.00	41.55	2.4	685	0.34%
2023/06/09	2	42.63	1	42.35	42.30	1	681	0.15%
2023/06/08	0	42.95	0	0.00	42.15	0	683	0.00%
2023/06/07	0	0.00	3.2	42.85	43.25	-3.2	694	-0.45%
2023/06/06	0.1	43.19	5	43.76	42.90	-4.9	693	-0.71%
2023/06/05	11.3	44.60	3	44.25	44.00	8.3	692	1.20%
2023/06/02	6.1	43.77	17.3	43.89	44.00	-11.2	679	-1.66%
2023/06/01	8	42.91	10.2	42.91	43.00	-2.2	670	-0.33%
2023/05/31	10	42.78	7.3	42.87	42.80	2.7	678	0.40%
2023/05/30	5	43.15	2	42.60	42.60	3	675	0.44%
2023/05/29	5	42.80	6.2	43.25	43.30	-1.2	677	-0.17%
2023/05/26	7	43.02	7	42.66	42.50	0	686	0.00%
2023/05/25	0	43.00	2	42.90	42.90	-2	692	-0.29%
2023/05/24	7.1	43.13	6	43.31	43.20	1.1	696	0.16%
2023/05/23	8	43.21	7	43.14	43.05	1	703	0.14%
2023/05/22	9	42.73	8	43.09	43.20	1	718	0.14%
2023/05/19	8	42.78	14	42.86	42.55	-6	771	-0.78%
2023/05/18	4	42.71	8	42.73	42.70	-4	808	-0.49%
2023/05/17	12	41.95	6	42.05	42.05	6	795	0.75%
2023/05/16	9	41.61	10.5	41.85	42.00	-1.5	797	-0.19%
2023/05/15	9.1	41.01	15	40.67	40.60	-5.9	787	-0.75%
2023/05/12	10.2	41.20	3.1	41.43	41.60	7.1	786	0.90%
2023/05/11	4	41.30	23	41.84	41.10	-19	780	-2.43%
2023/05/10	9	42.89	9.4	42.81	42.60	-0.4	767	-0.05%
2023/05/09	35.7	43.36	42	42.64	42.45	-6.3	755	-0.84%
2023/05/08	125.9	44.02	94.1	43.81	43.50	31.8	725	4.39%	大買/
2023/05/05	2	42.00	23.1	41.99	42.00	-21.1	618	-3.40%
2023/05/04	0.1	38.15	6.1	38.20	38.20	-6	609	-0.98%
2023/05/03	0	38.55	0	0.00	38.10	0	634	0.00%
2023/05/02	1	38.80	0	38.70	38.70	1	640	0.16%
2023/04/28	0.1	39.75	1	38.80	38.80	-0.9	642	-0.15%
2023/04/27	1	38.45	0	0.00	38.45	1	642	0.16%
2023/04/26	0	0.00	4	37.93	38.20	-4	641	-0.62%
2023/04/25	0	0.00	5	38.10	38.05	-5	640	-0.78%
2023/04/24	2	39.10	3	39.10	39.15	-1	636	-0.16%
2023/04/21	1.1	40.21	1	39.15	39.05	0.1	636	0.02%
2023/04/20	2	40.50	1	40.25	40.05	1	630	0.16%
2023/04/19	5.1	40.80	0	0.00	40.40	5.1	630	0.81%
2023/04/18	1	41.20	2	41.30	41.15	-1	628	-0.16%
2023/04/17	3	41.32	15.2	41.31	41.20	-12.1	625	-1.94%
2023/04/14	6	41.58	4	41.86	41.65	2	622	0.32%
2023/04/13	31.2	42.14	11.2	42.05	41.25	20	614	3.26%
2023/04/12	23.1	41.75	6	41.78	41.85	17.1	589	2.90%
2023/04/11	7	40.83	1	40.65	40.90	6	571	1.05%
2023/04/10	11	40.95	9	40.88	40.35	2	567	0.35%
2023/04/07	0.1	39.50	0	0.00	39.55	0.1	543	0.02%
2023/04/06	0	39.30	0	0.00	39.20	0	541	0.00%
2023/03/31	2	39.80	1	39.80	39.45	1	540	0.19%
2023/03/29	2.1	38.54	0	38.40	38.30	2	544	0.38%
2023/03/28	0.1	38.52	0	38.50	38.35	0.1	545	0.02%
2023/03/27	1	38.80	1	39.10	39.30	0	543	0.00%
2023/03/24	0	0.00	1.9	39.55	39.55	-1.9	544	-0.35%
2023/03/23	2	39.33	0	0.00	39.35	2	544	0.37%
2023/03/22	0	0.00	2	39.60	39.55	-2	547	-0.37%
2023/03/21	0	39.23	0	0.00	39.40	0	547	0.00%
2023/03/20	2	38.85	0	0.00	38.85	2	548	0.36%
2023/03/17	4.1	38.69	2	38.55	39.35	2.1	548	0.37%
2023/03/16	1	38.60	1	38.95	38.10	0	554	0.00%
2023/03/15	5	39.04	0	0.00	39.00	5	556	0.90%
2023/03/14	2	39.03	0	0.00	38.95	2	556	0.36%
2023/03/13	3	38.92	5	39.24	39.50	-2	555	-0.36%
2023/03/10	6	40.72	4.1	40.35	39.50	1.9	553	0.34%
2023/03/09	7.1	42.14	0	42.15	41.70	7.1	542	1.31%
2023/03/08	3	42.20	8	42.30	42.15	-5	537	-0.93%
2023/03/07	7	42.33	1	42.45	42.15	6	531	1.13%
2023/03/06	13	42.48	6	42.55	42.50	7	526	1.33%
2023/03/03	0	41.90	0	0.00	41.50	0	517	0.00%
2023/03/02	1	42.30	4	41.69	41.75	-3	504	-0.59%
2023/03/01	1	42.24	0	0.00	42.05	1	503	0.21%
2023/02/24	8	43.30	4	43.00	42.85	4	498	0.80%
2023/02/23	2	42.97	6	42.93	42.90	-4	483	-0.83%
2023/02/22	4	42.20	3.1	42.25	42.55	1	473	0.20%
2023/02/21	1	43.05	12	42.80	43.05	-11	469	-2.35%
2023/02/20	3.1	42.80	6	42.73	43.05	-2.9	457	-0.63%
2023/02/17	40.1	42.02	46	42.27	43.00	-5.9	439	-1.35%
2023/02/16	92.1	40.77	125	40.92	41.05	-32.9	379	-8.69%	大賣/
2023/02/15	5	38.73	3	38.30	38.30	2	331	0.60%
2023/02/14	1	39.10	6.1	39.02	39.00	-5.1	329	-1.54%
2023/02/13	5	37.30	0	0.00	37.65	5	324	1.54%
2023/02/10	2	37.55	0	0.00	37.35	2	329	0.61%
2023/02/09	9	38.30	1	38.35	38.25	8	329	2.43%
2023/02/08	6	38.61	2	38.60	38.55	4	328	1.22%
2023/02/07	2	38.20	3	38.07	38.35	-1	327	-0.32%
2023/02/06	14	38.50	5	38.40	38.30	9	336	2.69%
2023/02/03	22	39.37	35.3	39.53	39.05	-13.3	337	-3.93%
2023/02/02	39	38.79	4	38.70	38.90	35	331	10.57%
2023/02/01	9.1	37.79	9	37.92	38.40	0.1	311	0.04%
2023/01/31	5	36.26	5	35.50	36.30	0	288	0.00%
2023/01/30	2	34.65	3	34.70	34.45	-1	281	-0.35%
2023/01/16	2	34.30	0.7	34.33	34.15	1.3	279	0.47%
2023/01/13	1	34.70	0	0.00	34.25	1	279	0.36%
2023/01/12	5	35.34	1	35.10	34.90	4	279	1.43%
2023/01/11	0	0.00	2	34.90	35.20	-2	280	-0.71%
2023/01/10	0	0.00	0.1	35.35	34.65	-0.1	280	-0.04%
2023/01/09	0.2	35.20	4.1	35.09	35.20	-3.9	285	-1.35%
2023/01/06	1	34.30	3	35.00	34.70	-2	287	-0.69%
2023/01/05	2.1	34.11	0	0.00	34.10	2.1	289	0.73%
2023/01/04	0	34.43	2	34.80	34.40	-2	290	-0.69%
2023/01/03	0	0.00	2	34.60	34.55	-2	292	-0.68%
2022/12/30	0	0.00	1	34.30	34.10	-1	291	-0.34%
2022/12/29	8	33.24	10	33.45	34.00	-2	292	-0.69%
2022/12/28	4	33.81	1	34.00	33.90	3	292	1.02%
2022/12/27	0	36.18	0	0.00	34.45	0	292	0.00%
2022/12/26	2	34.15	4.2	34.07	34.20	-2.2	294	-0.74%
2022/12/23	2	34.33	0	0.00	34.45	2	295	0.68%
2022/12/22	2	35.18	0	35.53	35.00	2	297	0.66%
2022/12/21	1	33.85	11	34.44	34.85	-10	298	-3.35%
2022/12/20	12.1	34.28	0	0.00	33.85	12.1	294	4.12%
2022/12/19	1	35.00	0.1	34.95	35.05	0.9	296	0.30%
2022/12/16	4	35.39	1.1	35.39	35.25	2.9	297	0.98%
2022/12/15	3	36.17	1.1	36.39	36.00	1.9	295	0.63%
2022/12/14	1	35.15	5	35.88	36.40	-4	292	-1.37%
2022/12/13	0	35.50	0	0.00	35.10	0	287	0.00%
2022/12/12	2	35.00	0	0.00	35.50	2	287	0.70%
2022/12/09	0	35.70	0	0.00	35.70	0	284	0.00%
2022/12/08	2	35.15	1	35.35	35.40	1	284	0.37%
2022/12/07	2.3	35.21	1	35.00	35.90	1.3	278	0.47%
2022/12/06	0.2	36.90	1	36.05	35.70	-0.9	278	-0.31%
2022/12/05	1	37.50	2	37.60	37.35	-1	280	-0.36%
2022/12/02	3	36.98	2	37.05	37.05	1	279	0.36%
2022/12/01	0	36.97	5	36.65	36.80	-5	276	-1.81%
2022/11/30	1	35.60	0	0.00	35.55	1	269	0.37%
2022/11/25	0	34.85	0	0.00	34.60	0	275	0.01%
2022/11/22	0	35.45	0	0.00	35.45	0	276	0.00%
2022/11/21	0	35.30	0	0.00	35.10	0	279	0.00%
2022/11/18	1	34.80	0	0.00	34.65	1	278	0.36%
2022/11/17	1	35.25	3	35.25	35.30	-2	276	-0.72%
2022/11/16	2	34.25	0.2	34.65	34.40	1.8	272	0.66%
2022/11/15	2	34.75	6	34.76	34.80	-4	271	-1.47%
2022/11/14	3	33.83	0	0.00	34.25	3	273	1.10%
2022/11/11	7	34.11	0	0.00	33.80	7	274	2.55%
2022/11/10	2	33.90	0	0.00	33.70	2	276	0.72%
2022/11/09	5	33.74	5	34.00	34.00	0	282	0.00%
2022/11/08	1	34.00	0	0.00	33.30	1	279	0.36%
2022/11/07	1	33.05	2	33.50	33.95	-1	277	-0.36%
2022/11/04	1	32.70	0	0.00	32.80	1	274	0.37%
2022/11/03	0	32.95	1	32.60	32.95	-1	274	-0.35%
2022/11/02	1	32.40	0	0.00	32.95	1	271	0.37%
2022/11/01	2	31.13	0	0.00	31.45	2	259	0.77%
2022/10/31	0	30.80	0	0.00	31.00	0	250	0.00%
2022/10/28	1	31.00	2	31.10	30.70	-1	238	-0.42%
2022/10/25	0.1	31.50	2	31.68	31.00	-1.9	239	-0.79%
2022/10/24	0	0.00	2	31.70	31.60	-2	238	-0.84%
2022/10/21	0	31.50	1	31.40	31.40	-1	237	-0.41%
2022/10/20	0.1	31.85	1	31.30	31.50	-0.9	237	-0.40%
2022/10/19	0	32.80	0	0.00	32.20	0	237	0.00%
2022/10/18	1	32.60	1	33.00	32.50	0	236	0.00%
2022/10/17	3.1	31.64	2	32.05	32.80	1.1	235	0.47%
2022/10/14	0	0.00	3	33.00	32.80	-3	235	-1.27%
2022/10/13	7	32.76	0	0.00	32.10	7	233	3.00%
2022/10/12	5	33.88	7	33.56	33.85	-2	232	-0.85%
2022/10/11	2	34.85	0	0.00	34.45	2	234	0.85%
2022/10/07	1.1	36.12	0	0.00	36.10	1.1	237	0.46%
2022/10/05	1	37.25	2.1	37.35	36.55	-1.1	250	-0.45%
2022/10/03	1	35.75	1.2	35.92	36.00	-0.2	267	-0.09%
2022/09/30	1	35.10	0	0.00	36.00	1	275	0.36%
2022/09/29	1	35.70	2	35.98	36.30	-1	273	-0.36%
2022/09/28	3	36.15	0.6	35.76	35.35	2.4	274	0.89%
2022/09/27	4.1	37.15	0	0.00	37.30	4.1	278	1.47%
2022/09/26	0.1	38.59	0	38.50	37.55	0.1	281	0.04%
2022/09/23	1.1	38.90	0	39.50	39.10	1	288	0.36%
2022/09/22	0	39.30	1	39.00	39.25	-1	292	-0.34%
2022/09/21	0	39.55	0.2	40.20	39.30	-0.2	292	-0.06%
2022/09/20	10	40.05	0	0.00	40.05	10	292	3.42%
2022/09/16	0	41.15	0	0.00	40.70	0	294	0.00%
2022/09/15	0.1	41.85	4	42.15	41.45	-3.9	296	-1.32%
2022/09/14	0	41.90	0.1	41.90	41.80	-0.1	296	-0.03%
2022/09/13	0	41.80	0	0.00	41.60	0	298	0.00%
2022/09/08	0	0.00	1	39.20	40.20	-1	300	-0.33%
2022/09/07	0	0.00	6	38.87	38.80	-6	301	-1.99%
2022/09/06	0.1	39.10	0	0.00	39.15	0.1	302	0.03%
2022/09/05	0	41.00	0	41.10	39.80	0	308	0.01%
2022/09/02	0	0.00	11	41.35	41.00	-11	311	-3.53%
2022/09/01	10	40.80	0	0.00	40.90	10	309	3.23%
2022/08/31	0.1	41.00	10	41.25	41.45	-9.9	308	-3.21%
2022/08/30	0	41.75	10	40.35	40.75	-10	307	-3.25%
2022/08/29	10	39.95	0	0.00	40.00	10	308	3.24%
2022/08/26	20	41.58	10	41.52	41.40	10	308	3.24%
2022/08/23	1	39.70	0	0.00	40.45	1	306	0.33%
2022/08/22	0.1	40.61	0	0.00	40.35	0.1	310	0.03%
2022/08/19	4	41.90	4	41.88	41.55	0	308	0.01%
2022/08/18	4.1	40.99	1	41.40	41.50	3.1	302	1.02%
2022/08/17	0	41.00	0	0.00	41.10	0	300	0.00%
2022/08/15	0	39.75	0	0.00	39.50	0	289	0.00%
2022/08/12	0	0.00	1	39.30	39.50	-1	286	-0.35%
2022/08/09	0	38.95	0	0.00	37.95	0	284	0.00%
2022/08/05	0	38.40	0	0.00	38.20	0	288	0.00%
2022/08/03	0	38.35	0	0.00	37.65	0	292	0.00%
2022/08/02	0.1	38.52	0	0.00	38.45	0.1	292	0.03%
2022/07/29	0	39.45	0	0.00	39.50	0	297	0.00%
2022/07/27	0	39.95	4	39.00	39.30	-4	302	-1.32%
2022/07/26	1	39.50	1	39.40	39.20	0	301	0.00%
2022/07/25	2	40.40	0	0.00	40.40	2	304	0.66%
2022/07/21	1	40.70	1	40.20	40.70	0	309	0.00%
2022/07/19	2	39.18	1.1	39.21	39.15	0.9	307	0.29%
2022/07/18	0	39.10	4.1	39.04	39.25	-4.1	307	-1.33%
2022/07/15	3	38.12	1.1	38.37	38.45	2	305	0.64%
2022/07/14	3	36.43	3	36.57	37.70	0	301	0.00%
2022/07/13	4.1	36.90	3	37.20	36.60	1.1	295	0.37%
2022/07/12	5	36.40	8	35.71	36.35	-3	292	-1.02%
2022/07/11	7	38.75	5	38.85	38.65	2	289	0.70%
2022/07/08	1	41.20	1	41.45	41.40	0	276	0.00%
2022/07/07	8.1	39.34	2	39.70	40.15	6.1	269	2.25%
2022/07/06	2	39.55	6	39.42	39.15	-4	273	-1.46%
2022/07/05	1	39.45	1	39.55	40.40	0	277	0.00%
2022/07/04	2	39.00	0	0.00	38.25	2	271	0.74%
2022/07/01	1	38.70	3	38.75	37.65	-2	268	-0.74%
2022/06/30	2	40.75	0	0.00	39.70	2	259	0.77%
2022/06/28	2	43.10	0	0.00	42.35	2	256	0.78%
2022/06/27	0	0.00	1	43.15	43.35	-1	260	-0.38%
2022/06/23	1.1	41.67	0.2	41.64	41.60	0.9	261	0.34%
2022/06/21	0	0.00	1	42.90	43.70	-1	260	-0.38%
2022/06/20	1	43.90	2	43.20	42.00	-1	260	-0.38%
2022/06/17	0	0.00	15	43.69	43.75	-15	256	-5.86%
2022/06/16	0	0.00	1	46.10	45.00	-1	252	-0.40%
2022/06/15	1	45.80	0	0.00	45.80	1	249	0.40%
2022/06/14	1	45.10	0	0.00	45.80	1	255	0.39%
2022/06/13	3.1	47.14	0.5	47.00	46.60	2.6	252	1.03%
2022/06/08	2.1	49.94	4	49.83	49.55	-1.9	250	-0.77%
2022/06/07	1	50.20	1	50.00	50.00	0	251	0.01%
2022/06/06	0	0.00	2	50.40	50.50	-2	254	-0.79%
2022/06/02	0	50.40	0	0.00	50.30	0	261	0.00%
2022/06/01	1	50.20	1	50.10	50.30	0	267	0.00%
2022/05/31	0	0.00	0	49.85	49.80	0	268	0.00%
2022/05/30	1	49.35	21.1	49.62	49.85	-20.1	271	-7.41%
2022/05/25	0	0.00	1	47.55	48.05	-1	273	-0.37%
2022/05/24	1	48.00	0	0.00	47.60	1	283	0.35%
2022/05/18	0	0.00	0	49.65	49.45	0	310	0.00%
2022/05/17	2.2	49.20	1	49.20	49.25	1.2	328	0.37%
2022/05/16	0	48.35	0	0.00	48.00	0	332	0.00%
2022/05/12	0	0.00	1	47.50	46.80	-1	335	-0.30%
2022/05/11	0	48.00	0	0.00	47.50	0	333	0.00%
2022/05/10	0	47.60	0	0.00	48.00	0	336	0.01%
2022/05/09	12	48.32	0.1	48.80	48.00	11.9	336	3.53%
2022/05/06	2	49.63	0	0.00	49.55	2	335	0.60%
2022/05/04	0	50.20	0	0.00	50.10	0	337	0.01%
2022/04/29	6	50.97	8	50.80	50.70	-2	347	-0.57%
2022/04/27	3	48.57	0	0.00	49.10	3	348	0.87%
2022/04/25	2	50.25	0	0.00	50.30	2	358	0.56%
2022/04/22	0	0.00	1	52.20	52.10	-1	359	-0.28%
2022/04/21	0	52.02	0	0.00	51.80	0	369	0.01%
2022/04/20	0	51.70	1	51.30	51.50	-1	372	-0.27%
2022/04/19	0	0.00	1	51.40	51.30	-1	386	-0.26%
2022/04/18	3	50.63	1	50.80	50.60	2	401	0.50%
2022/04/15	1	51.20	0.3	51.50	51.20	0.7	418	0.17%
2022/04/14	1	52.00	0.3	52.23	51.80	0.7	448	0.16%
2022/04/13	1	51.90	0.1	52.51	52.00	0.9	477	0.19%
2022/04/12	1.1	51.53	0	52.05	51.30	1.1	527	0.20%
2022/04/11	1	53.50	1	52.50	52.10	0	664	0.00%
2022/04/08	0	56.40	0	0.00	53.80	0	690	0.00%
2022/04/07	0.3	55.00	0	0.00	53.50	0.3	696	0.04%
2022/04/06	3	55.00	0	55.80	55.10	3	696	0.43%
2022/03/31	2	55.60	0	0.00	55.50	2	706	0.28%
2022/03/30	0	0.00	0.5	56.58	56.40	-0.5	708	-0.07%
2022/03/29	0	55.83	0	56.20	55.80	0	709	0.00%
2022/03/28	1.2	55.53	0	0.00	55.50	1.2	712	0.16%
2022/03/24	3	55.87	0	0.00	55.90	3	714	0.42%
2022/03/23	0	56.27	0.2	56.00	56.10	-0.2	717	-0.03%
2022/03/22	0	55.82	0	0.00	55.40	0	718	0.00%
2022/03/18	0.1	54.81	0	55.20	54.90	0.1	726	0.01%
2022/03/17	1.3	54.49	1	54.90	54.80	0.3	729	0.04%
2022/03/16	0	53.70	0.2	53.40	53.40	-0.2	727	-0.02%
2022/03/15	2	53.20	1	53.80	53.40	1	731	0.14%
2022/03/14	0	55.77	2	54.30	54.30	-2	738	-0.27%
2022/03/11	0	54.70	0	0.00	54.30	0	749	0.00%
2022/03/10	1.2	54.83	4	54.85	54.80	-2.8	756	-0.38%
2022/03/09	0.1	53.40	1	54.20	53.90	-1	760	-0.12%
2022/03/08	2	53.05	3	53.78	53.40	-1	773	-0.13%
2022/03/07	2.3	55.02	10.5	55.38	55.10	-8.2	781	-1.05%
2022/03/04	2	56.95	1	57.10	56.70	1	793	0.13%
2022/03/03	0	57.30	0.4	57.60	57.40	-0.4	812	-0.05%
2022/03/02	1.5	56.84	1	56.70	57.30	0.5	836	0.06%
2022/03/01	0	57.46	1	57.20	57.10	-1	859	-0.12%
2022/02/25	2	56.05	0.3	55.87	55.90	1.7	889	0.19%
2022/02/24	3	56.43	1.1	55.81	55.60	2	971	0.20%
2022/02/23	3.2	57.21	0	0.00	57.20	3.2	998	0.32%
2022/02/22	1	56.70	4	58.00	56.80	-3	1,033	-0.29%
2022/02/21	1	58.00	0	0.00	58.30	1	1,134	0.09%
2022/02/18	2	57.65	3	57.93	57.90	-1	1,185	-0.08%
2022/02/17	1.1	57.99	2	57.60	57.60	-0.9	1,208	-0.07%
2022/02/16	0	57.84	5.1	57.84	57.90	-5.1	1,210	-0.42%
2022/02/15	1	56.70	1	57.00	56.50	0	1,213	0.00%
2022/02/14	1	56.01	1	56.20	56.60	0	1,224	0.00%
2022/02/11	0	0.00	9	57.43	57.40	-9	1,234	-0.73%
2022/02/10	1	57.90	5	57.40	57.80	-4	1,253	-0.32%
2022/02/09	3.1	57.40	2.1	57.65	57.80	1	1,272	0.08%
2022/02/08	1.1	57.19	1.1	56.81	57.20	0	1,295	0.00%
2022/02/07	1	55.42	2	55.80	56.30	-1	1,410	-0.07%
2022/01/26	0.1	55.07	3.8	54.92	55.00	-3.7	1,497	-0.24%
2022/01/25	3	55.00	0	0.00	54.30	3	1,503	0.20%
2022/01/24	3	55.13	3	55.17	55.40	0	1,505	0.00%
2022/01/21	1	56.20	9	56.67	56.10	-8	1,507	-0.53%
2022/01/20	1	57.00	0.1	57.10	57.10	0.9	1,516	0.06%
2022/01/19	6	56.88	1.1	56.95	56.90	4.9	1,518	0.32%
2022/01/18	5	57.68	1	57.50	57.40	4	1,519	0.26%
2022/01/17	2.1	56.83	4.3	56.92	57.20	-2.1	1,509	-0.14%
2022/01/14	3.2	55.62	1	55.60	55.80	2.2	1,507	0.14%
2022/01/13	0.1	56.80	16	56.73	56.80	-15.9	1,500	-1.06%
2022/01/12	5.2	56.73	5.1	56.46	56.50	0.1	1,500	0.01%
2022/01/11	4.3	57.61	9	57.81	57.40	-4.7	1,491	-0.31%
2022/01/10	3.3	58.78	4	58.58	58.40	-0.7	1,478	-0.05%
2022/01/07	9.2	60.25	14	59.79	59.20	-4.8	1,465	-0.33%
2022/01/06	19.1	61.97	19.1	62.03	61.70	0	1,436	0.00%
2022/01/05	27.1	64.17	16	64.04	63.80	11.1	1,418	0.78%
2022/01/04	81.1	64.47	57.3	64.24	65.00	23.8	1,372	1.73%
2022/01/03	6	62.26	7	61.71	62.00	-1	1,237	-0.08%
2021/12/30	0	0.00	3	61.00	60.70	-3	1,211	-0.25%
2021/12/29	0	60.60	1	60.59	60.60	-1	1,212	-0.08%
2021/12/28	2	60.95	1	61.30	60.60	1	1,219	0.08%
2021/12/27	3	60.73	2.4	60.64	60.80	0.6	1,231	0.05%
2021/12/24	0.5	60.40	0	0.00	60.00	0.5	1,239	0.04%
2021/12/23	2	60.60	0	0.00	60.50	2	1,239	0.16%
2021/12/22	3	60.47	1	60.40	60.40	2	1,251	0.16%
2021/12/21	0	0.00	2	60.00	60.30	-2	1,249	-0.16%
2021/12/20	2	59.15	2	59.50	59.20	0	1,247	0.00%
2021/12/17	0.2	59.40	1	59.20	59.20	-0.8	1,251	-0.06%
2021/12/15	6	59.18	10	59.59	59.60	-4	1,253	-0.32%
2021/12/14	2.1	59.24	2.3	58.90	58.80	-0.2	1,251	-0.02%
2021/12/13	3	60.10	5	60.40	60.20	-2	1,246	-0.16%
2021/12/10	4	60.03	4.1	59.93	59.80	0	1,251	0.00%
2021/12/09	0	60.50	1	60.70	60.70	-1	1,248	-0.08%
2021/12/08	1	60.79	21	61.21	60.50	-20	1,248	-1.60%
2021/12/07	16.2	61.07	4	61.58	61.20	12.2	1,242	0.98%
2021/12/06	1	61.90	12.4	62.01	61.90	-11.4	1,235	-0.92%
2021/12/03	2.3	62.04	5	62.20	62.20	-2.7	1,241	-0.22%
2021/12/02	14.1	62.73	2.1	62.43	61.80	12	1,243	0.96%
2021/12/01	10	62.67	4	62.13	62.80	6	1,240	0.48%
2021/11/30	7.8	62.42	8	62.54	61.60	-0.2	1,238	-0.01%
2021/11/29	8	60.71	22.2	60.56	61.30	-14.2	1,231	-1.15%
2021/11/26	13.1	62.11	29.2	62.55	61.10	-16	1,223	-1.31%
2021/11/25	18	63.51	9.1	63.42	63.00	9	1,203	0.74%
2021/11/24	16.1	63.08	11	62.96	63.50	5.1	1,184	0.43%
2021/11/23	47.4	63.72	39	63.58	63.00	8.4	1,170	0.71%
2021/11/22	22.2	62.88	34.1	62.74	62.90	-11.9	1,099	-1.08%
2021/11/19	33	62.60	29	62.54	62.80	4	1,081	0.37%
2021/11/18	47.1	62.57	41.4	62.75	63.00	5.7	1,053	0.54%
2021/11/17	19	60.57	12.5	61.04	61.10	6.5	959	0.68%
2021/11/16	43.5	59.87	35.1	59.56	59.50	8.4	923	0.91%
2021/11/15	1.2	58.93	12.1	59.27	59.10	-10.9	935	-1.17%
2021/11/12	3.1	58.07	2.2	58.65	57.90	0.9	941	0.09%
2021/11/11	3.2	58.77	4	58.38	58.60	-0.9	961	-0.09%
2021/11/10	5	58.60	10	58.53	58.30	-5	976	-0.51%
2021/11/09	3.1	57.97	7	58.51	58.20	-3.9	999	-0.40%
2021/11/08	6.2	58.11	12.1	58.05	57.60	-5.9	992	-0.59%
2021/11/05	22.3	59.16	11.2	58.88	59.70	11.1	995	1.12%
2021/11/04	118.8	60.24	81.6	59.96	60.20	37.2	994	3.74%	大買/
2021/11/03	19.2	57.46	30.1	57.85	58.50	-10.9	913	-1.20%
2021/11/02	0.2	53.78	3	53.97	53.20	-2.8	846	-0.33%
2021/11/01	2	54.55	0	0.00	54.50	2	860	0.23%
2021/10/29	0	0.00	0.2	54.57	54.20	-0.2	874	-0.02%
2021/10/28	2.1	55.29	1	55.40	54.60	1.1	891	0.12%
2021/10/27	2.1	53.99	0	0.00	54.20	2.1	901	0.24%
2021/10/26	0	53.90	1	53.90	53.50	-1	930	-0.10%
2021/10/25	1	53.60	5	53.20	54.00	-4	966	-0.41%
2021/10/21	8	53.16	3.2	52.90	52.50	4.8	1,167	0.41%
2021/10/20	2	52.70	3	53.67	53.00	-1	1,281	-0.08%
2021/10/18	0	0.00	1	52.10	51.70	-1	2,006	-0.05%
2021/10/15	1	52.20	1	52.20	52.30	0	2,067	0.00%
2021/10/14	0	51.00	3	50.77	51.20	-3	2,146	-0.14%
2021/10/13	5	50.54	4	50.45	50.40	1	2,287	0.04%
2021/10/12	4	52.08	2	51.76	51.70	2	2,368	0.08%
2021/10/08	1.2	53.14	2	53.40	53.20	-0.9	2,434	-0.03%
2021/10/07	0.1	52.25	2.2	51.94	52.60	-2	2,540	-0.08%
2021/10/06	5	51.34	0	0.00	51.00	5	2,799	0.18%
2021/10/05	4.1	51.33	4	50.48	52.70	0.1	2,864	0.00%
2021/10/04	2.1	51.89	4	52.23	51.30	-1.9	2,966	-0.07%
2021/10/01	3.1	53.88	1	54.80	53.10	2.1	3,071	0.07%
2021/09/30	10.2	55.20	2	55.00	55.50	8.2	3,384	0.24%
2021/09/29	7.3	55.15	2	54.95	55.00	5.3	3,480	0.15%
2021/09/28	2.1	56.94	0	0.00	56.80	2.1	3,489	0.06%
2021/09/27	1	57.60	2	57.55	57.40	-1	3,506	-0.03%
2021/09/24	3.2	57.59	1.5	57.40	57.60	1.7	3,579	0.05%
2021/09/23	0	56.80	0	0.00	56.50	0	3,648	0.00%
2021/09/22	3.1	56.34	1	56.40	56.20	2.1	3,719	0.06%
2021/09/17	2	57.50	2	57.30	57.50	0	3,722	0.00%
2021/09/16	0	0.00	1	57.10	57.10	-1	3,732	-0.03%
2021/09/15	3	57.03	1	57.20	56.80	2	3,742	0.05%
2021/09/14	0	0.00	1	58.30	58.00	-1	3,751	-0.03%
2021/09/13	1	58.30	5	58.10	58.20	-4	3,767	-0.11%
2021/09/10	2	58.50	0	0.00	58.80	2	3,796	0.05%
2021/09/09	0	58.71	7	58.30	58.80	-7	3,841	-0.18%
2021/09/08	12	58.11	3	58.37	58.00	9	3,930	0.23%
2021/09/07	3	58.17	11	58.66	59.00	-8	3,946	-0.20%
2021/09/06	0	0.00	4	59.18	58.40	-4	3,978	-0.10%
2021/09/03	4.1	60.36	3	60.20	59.70	1.1	3,978	0.03%
2021/09/02	11.1	60.56	1	60.20	60.30	10.1	3,981	0.25%
2021/09/01	4.1	61.50	2	61.65	61.60	2.1	3,991	0.05%
2021/08/31	1	60.10	1	60.10	60.40	0	3,992	0.00%
2021/08/30	0	0.00	3	60.30	60.40	-3	4,001	-0.07%
2021/08/27	2.1	61.34	5.7	60.52	60.30	-3.6	4,006	-0.09%
2021/08/26	4	60.18	2	60.10	59.90	2	4,001	0.05%
2021/08/25	1	59.00	13.4	59.95	60.70	-12.4	4,012	-0.31%
2021/08/24	10.1	59.11	5.1	59.02	58.40	4.9	4,012	0.12%
2021/08/23	6	58.42	6.1	58.87	59.30	-0.1	4,022	0.00%
2021/08/20	2.1	57.66	4	57.40	57.20	-1.9	4,038	-0.05%
2021/08/19	4.2	57.32	1	57.50	56.60	3.2	4,035	0.08%
2021/08/18	11.1	58.72	36	58.03	60.00	-24.9	4,028	-0.62%
2021/08/17	8.2	58.72	4.1	58.81	57.70	4.1	4,060	0.10%
2021/08/16	12.1	60.02	13.2	60.13	59.70	-1.1	4,066	-0.03%
2021/08/13	12.2	62.64	5.3	62.25	61.50	7	4,077	0.17%
2021/08/12	4	64.63	3	64.90	64.30	1	4,073	0.03%
2021/08/11	4.5	64.16	4	64.98	64.00	0.5	4,100	0.01%
2021/08/10	7.2	65.17	10	65.24	64.70	-2.8	4,126	-0.07%
2021/08/09	19	66.99	15.2	66.86	66.10	3.9	4,149	0.09%
2021/08/06	11.1	68.88	1	68.60	68.50	10.1	4,176	0.24%
2021/08/05	3	69.50	11.6	69.61	69.30	-8.6	4,188	-0.21%
2021/08/04	6.3	68.99	18.1	69.21	68.70	-11.9	4,234	-0.28%
2021/08/03	24	69.97	5	69.42	69.10	19	4,274	0.44%
2021/08/02	5	68.06	11.2	68.31	68.70	-6.2	4,283	-0.14%
2021/07/30	10.2	68.71	11.1	68.47	67.80	-0.9	4,328	-0.02%
2021/07/29	14	68.43	9.1	68.30	68.50	5	4,329	0.12%
2021/07/28	39.3	67.92	44.1	68.41	68.50	-4.8	4,320	-0.11%
2021/07/27	49.4	74.78	22.7	74.83	73.40	26.7	4,285	0.62%
2021/07/26	65.7	76.15	62.7	75.95	75.90	3.1	4,256	0.07%
2021/07/23	140.3	76.43	55.2	76.76	74.30	85.1	4,235	2.01%	大買/
2021/07/22	106.6	79.36	177.4	79.19	79.20	-70.8	4,227	-1.67%	大買/大賣/
2021/07/21	21.1	74.02	40.1	74.21	73.10	-19	3,804	-0.50%
2021/07/20	47.4	74.01	24.1	74.55	73.30	23.2	3,772	0.62%
2021/07/19	43	75.09	44.8	74.91	76.00	-1.8	3,730	-0.05%
2021/07/16	20	73.38	35	73.41	73.90	-15	3,668	-0.41%
2021/07/15	23.2	72.87	28.3	72.87	72.20	-5.1	3,629	-0.14%
2021/07/14	68.8	73.45	62.7	73.14	72.80	6.1	3,654	0.17%
2021/07/13	91.6	75.25	58.1	75.13	74.30	33.5	3,585	0.94%
2021/07/12	34.3	72.80	19.1	72.83	72.70	15.2	3,359	0.45%
2021/07/09	35.1	72.51	38.7	72.54	72.20	-3.7	3,319	-0.11%
2021/07/08	28.9	71.85	24.5	71.96	71.80	4.4	3,293	0.13%
2021/07/07	113.2	71.27	120.7	71.35	71.60	-7.5	3,311	-0.23%	大買/大賣/
2021/07/06	35.1	68.64	52.1	68.55	68.90	-17	3,143	-0.54%
2021/07/05	0	66.90	3.8	66.77	66.70	-3.8	3,269	-0.12%
2021/07/02	5.2	65.46	4.1	65.66	65.60	1.2	3,549	0.03%
2021/07/01	14.2	66.79	7	66.70	65.70	7.2	3,642	0.20%
2021/06/30	17.2	67.70	16.5	67.13	69.00	0.7	3,678	0.02%
2021/06/29	18.1	66.79	21	66.56	65.10	-3	3,644	-0.08%
2021/06/28	1	64.88	1	64.80	64.90	0	3,595	0.00%
2021/06/25	4.1	64.67	2.1	64.30	64.20	2	3,629	0.05%
2021/06/24	0	64.00	5	64.14	64.10	-5	3,674	-0.14%
2021/06/23	2	63.95	3.1	63.46	64.00	-1	3,697	-0.03%
2021/06/22	2	63.05	6	62.95	62.60	-4	3,713	-0.11%
2021/06/21	4.5	63.37	12.5	63.30	62.60	-8.1	3,716	-0.22%
2021/06/18	22.2	65.94	9.1	65.47	65.30	13.1	3,751	0.35%
2021/06/17	41.4	65.56	43.2	65.79	66.80	-1.8	3,826	-0.05%
2021/06/16	5.1	62.99	17.1	63.70	63.70	-12	3,748	-0.32%
2021/06/15	11.1	63.30	11	62.96	63.40	0.1	3,738	0.00%
2021/06/11	4	61.80	1.2	61.88	61.50	2.9	3,713	0.08%
2021/06/10	1.5	62.05	3.1	62.17	62.00	-1.5	3,757	-0.04%
2021/06/09	5.1	61.64	1	61.60	61.40	4.1	3,761	0.11%
2021/06/08	4	61.45	2.4	61.42	61.60	1.6	3,768	0.04%
2021/06/07	2	60.10	1.1	60.15	60.40	0.9	3,826	0.02%
2021/06/04	3	60.63	0.4	61.25	60.40	2.6	3,827	0.07%
2021/06/03	1	61.20	15.1	61.41	61.40	-14.1	3,851	-0.37%
2021/06/02	10.2	61.46	1.1	61.00	61.00	9.1	3,858	0.24%
2021/06/01	3	62.30	2.2	62.55	62.50	0.8	3,853	0.02%
2021/05/28	5	61.50	11.1	61.56	61.40	-6.1	3,872	-0.16%
2021/05/27	5.1	60.20	3	60.50	60.40	2.1	3,865	0.05%
2021/05/26	12	60.49	9	60.44	60.80	3	3,871	0.08%
2021/05/25	13.1	59.98	13.3	60.51	61.10	-0.2	3,874	0.00%
2021/05/24	1.1	58.75	20	59.15	58.00	-18.9	3,878	-0.49%
2021/05/21	12.1	59.80	13	59.00	58.70	-0.9	3,914	-0.02%
2021/05/20	8	57.88	12.1	57.81	57.50	-4.1	4,001	-0.10%
2021/05/19	3.1	56.61	5.1	57.39	58.40	-2	4,066	-0.05%
2021/05/18	7.1	54.58	13.2	54.94	56.70	-6.1	4,058	-0.15%
2021/05/17	8.8	53.66	10	52.24	51.60	-1.2	4,088	-0.03%
2021/05/14	42.5	59.24	45	58.46	57.10	-2.5	4,057	-0.06%
2021/05/13	13.1	56.69	13	56.12	56.90	0.1	4,011	0.00%
2021/05/12	24.1	58.12	32	58.53	57.50	-7.9	3,990	-0.20%
2021/05/11	20.1	64.23	18	64.79	62.00	2.1	3,935	0.05%
2021/05/10	9.1	68.17	6	67.58	67.30	3.1	3,897	0.08%
2021/05/07	30.2	68.85	27	68.67	69.00	3.2	3,889	0.08%
2021/05/06	3.2	66.49	5	67.12	65.90	-1.9	3,840	-0.05%
2021/05/05	13.4	66.73	3	67.77	65.60	10.4	3,817	0.27%
2021/05/04	17.5	68.03	37.4	68.10	67.50	-20	3,813	-0.52%
2021/05/03	12.2	70.27	34.1	69.84	68.80	-21.9	3,789	-0.58%
2021/04/29	11.4	73.96	47.1	73.87	73.20	-35.7	3,743	-0.95%
2021/04/28	129.5	73.71	131.4	73.23	74.20	-1.8	3,688	-0.05%	大買/大賣/
2021/04/27	8	70.76	29.1	70.18	71.20	-21	3,497	-0.60%
2021/04/26	13	68.89	39.6	68.95	69.00	-26.5	3,456	-0.77%
2021/04/23	20.1	69.28	27.1	69.22	68.80	-6.9	3,462	-0.20%
2021/04/22	35.4	69.94	52	69.80	68.50	-16.6	3,473	-0.48%
2021/04/21	35.8	72.13	23.1	72.37	71.80	12.7	3,441	0.37%
2021/04/20	81.8	72.45	50.4	72.59	73.20	31.3	3,452	0.91%
2021/04/19	14	70.36	14.9	70.10	70.30	-0.9	3,435	-0.03%
2021/04/16	10	70.23	10.2	70.27	69.70	-0.2	3,654	-0.01%
2021/04/15	0.1	70.60	10	70.00	70.60	-9.9	3,737	-0.26%
2021/04/14	33.9	69.91	42.1	69.73	69.60	-8.2	3,748	-0.22%
2021/04/13	92.5	73.51	112.4	72.75	70.60	-19.9	3,731	-0.53%	大賣/
2021/04/12	130.4	76.50	73.8	76.15	74.90	56.6	3,660	1.55%	大買/
2021/04/09	132.9	75.05	78.1	74.86	74.80	54.8	3,529	1.55%	大買/
2021/04/08	104.7	73.48	91.9	73.47	74.50	12.9	3,342	0.39%	大買/
2021/04/07	49.3	69.84	29.1	69.78	70.30	20.2	3,081	0.66%
2021/04/06	22.6	69.31	30.2	69.55	69.90	-7.6	3,078	-0.25%
2021/04/01	29.1	67.77	15	67.79	68.20	14.1	3,004	0.47%
2021/03/31	2	67.25	5	67.46	67.40	-3	3,007	-0.10%
2021/03/30	23.1	68.06	16.4	68.21	68.00	6.8	3,170	0.21%
2021/03/29	68.1	67.88	32	67.75	68.00	36.1	3,158	1.14%
2021/03/26	6.5	66.85	14.6	67.10	67.10	-8.1	3,138	-0.26%
2021/03/25	25.2	66.08	10	65.78	65.80	15.2	3,161	0.48%
2021/03/24	7.2	67.18	3	67.27	67.10	4.2	3,182	0.13%
2021/03/23	36.3	68.16	13	67.67	67.60	23.2	3,249	0.71%
2021/03/22	36.2	67.46	26.4	67.45	68.20	9.8	3,243	0.30%
2021/03/19	2.3	64.96	1	65.00	65.00	1.3	3,258	0.04%
2021/03/18	6	65.82	10	65.94	65.70	-4	3,367	-0.12%
2021/03/17	7	65.80	11	65.92	65.90	-4	3,615	-0.11%
2021/03/16	29.3	66.49	29	66.52	66.00	0.3	3,957	0.01%
2021/03/15	8	64.83	8.1	64.64	65.30	0	4,366	0.00%
2021/03/12	15.2	65.04	11	64.65	64.80	4.2	4,388	0.09%
2021/03/11	28	65.40	31.1	65.39	65.10	-3.1	4,451	-0.07%
2021/03/10	4	63.32	0	0.00	63.20	4	4,422	0.09%
2021/03/09	17	63.31	1	64.20	63.30	16	4,489	0.36%
2021/03/08	9	65.41	0.6	64.80	64.50	8.4	4,512	0.19%
2021/03/05	2	67.00	4	66.35	66.40	-2	4,685	-0.04%
2021/03/04	9	67.27	6	67.03	66.30	3	4,720	0.06%
2021/03/03	2	65.50	15	66.54	67.10	-13	4,717	-0.28%
2021/03/02	8.1	66.78	3	66.47	65.50	5.1	4,733	0.11%
2021/02/26	11.1	66.99	11.3	66.74	67.00	-0.3	4,836	-0.01%
2021/02/25	2	67.70	7.1	68.01	67.90	-5.1	4,996	-0.10%
2021/02/24	21	68.10	13	67.88	67.40	8	5,040	0.16%
2021/02/23	11	68.85	19	68.64	69.00	-8	5,273	-0.15%
2021/02/22	44.7	68.77	30.1	69.10	69.00	14.6	5,389	0.27%
2021/02/19	13	66.38	21.3	66.40	67.00	-8.3	5,353	-0.15%
2021/02/18	6	64.35	5	64.52	64.80	1	5,343	0.02%
2021/02/17	7	64.91	11	64.48	64.50	-4	5,434	-0.07%
2021/02/05	2	61.45	3.1	61.67	61.60	-1.1	5,467	-0.02%
2021/02/04	2	61.20	16.4	61.09	60.90	-14.4	5,622	-0.26%
2021/02/03	1	60.40	1	61.50	60.40	0	6,063	0.00%
2021/02/02	1	61.00	6.2	60.97	60.90	-5.2	6,240	-0.08%
2021/02/01	3.8	59.61	7.6	59.70	59.90	-3.8	6,368	-0.06%
2021/01/29	4.4	61.26	5.2	62.09	60.40	-0.8	6,507	-0.01%
2021/01/28	5.2	62.12	1.4	61.88	61.80	3.8	6,655	0.06%
2021/01/27	4.2	62.92	4.3	62.95	63.10	-0.1	7,332	0.00%
2021/01/26	1.4	64.17	0	0.00	62.80	1.4	7,666	0.02%
2021/01/25	2	64.75	19	64.21	63.70	-17	7,649	-0.22%
2021/01/22	3.3	62.55	6.4	62.38	63.30	-3.1	7,619	-0.04%
2021/01/21	8.2	61.90	35	62.66	61.30	-26.8	7,605	-0.35%
2021/01/20	26.6	64.40	8	64.51	62.80	18.6	7,577	0.25%
2021/01/19	0.4	66.58	4.3	66.68	66.20	-3.9	7,534	-0.05%
2021/01/18	5.1	66.02	6	66.03	66.00	-0.9	7,539	-0.01%
2021/01/15	11.1	67.82	10	67.53	67.00	1.1	7,514	0.01%
2021/01/14	8	68.39	6	68.75	69.00	2	7,467	0.03%
2021/01/13	24.2	68.36	20	68.26	68.30	4.2	7,433	0.06%
2021/01/12	37.7	67.80	27	67.83	67.20	10.7	7,388	0.14%
2021/01/11	197.8	70.87	155	70.48	68.90	42.7	7,324	0.58%	大買/大賣/
2021/01/08	25	66.80	35	66.99	67.60	-10	7,102	-0.14%
2021/01/07	20	65.67	5	65.90	65.40	15	6,988	0.21%
2021/01/06	16.1	65.61	8	64.90	64.90	8.1	6,963	0.12%
2021/01/05	17.5	67.54	21	67.37	67.00	-3.5	6,910	-0.05%
2021/01/04	7	66.20	7	66.31	66.20	0	6,848	0.00%
2020/12/31	21	67.24	18	67.07	66.60	3	6,834	0.04%
2020/12/30	9	67.16	8	67.20	67.30	1	6,800	0.01%
2020/12/29	15	67.25	22	67.14	66.70	-7	6,763	-0.10%
2020/12/28	21	66.08	25	66.01	65.80	-4	6,659	-0.06%
2020/12/25	14	66.05	7	66.16	65.80	7	6,631	0.11%
2020/12/24	67	67.64	63	67.77	66.10	4	6,638	0.06%
2020/12/23	7	64.67	9	63.98	64.80	-2	6,457	-0.03%
2020/12/22	8	65.06	12	65.07	63.50	-4	6,439	-0.06%
2020/12/21	23	63.80	21	64.45	64.60	2	6,415	0.03%
2020/12/18	11	65.49	7	65.39	65.00	4	6,365	0.06%
2020/12/17	22	65.89	18.5	65.93	66.50	3.5	6,316	0.06%
2020/12/16	14	68.01	16	67.99	67.30	-2	6,240	-0.03%
2020/12/15	36	68.70	65.4	68.17	66.30	-29.4	6,205	-0.47%
2020/12/14	85.9	71.58	48	71.67	70.70	37.9	6,088	0.62%
2020/12/11	76	71.37	94	71.06	71.60	-18	6,031	-0.30%
2020/12/10	106	71.21	104.2	71.26	70.00	1.8	5,796	0.03%	大買/大賣/
2020/12/09	121.3	69.84	163.5	69.35	70.20	-42.1	5,449	-0.77%	大買/大賣/
2020/12/08	4	65.55	8	65.36	65.50	-4	4,990	-0.08%
2020/12/07	35.2	65.74	33	66.03	65.20	2.2	4,955	0.04%
2020/12/04	14	65.52	7.1	65.69	66.00	6.9	4,874	0.14%
2020/12/03	5	65.48	20.1	66.00	65.30	-15.1	4,855	-0.31%
2020/12/02	15	65.06	2.1	64.94	64.80	12.9	4,781	0.27%
2020/12/01	48.1	65.80	41	65.97	65.80	7.1	4,740	0.15%
2020/11/30	7	64.84	23	64.65	64.30	-16	4,559	-0.35%
2020/11/27	11	64.13	6.1	64.35	64.30	4.9	4,527	0.11%
2020/11/26	5	63.70	11	64.00	64.30	-6	4,548	-0.13%
2020/11/25	61	64.08	44.2	63.94	63.30	16.8	4,518	0.37%
2020/11/24	41	66.50	53	66.53	65.00	-12	4,402	-0.27%
2020/11/23	48.1	66.44	28	66.22	66.40	20.1	4,245	0.47%
2020/11/20	118	67.47	95.1	67.57	66.10	22.9	4,237	0.54%	大買/
2020/11/19	30.4	65.59	50	65.99	66.40	-19.6	3,957	-0.50%
2020/11/18	26	64.13	45	64.27	64.20	-19	3,780	-0.50%
2020/11/17	19	63.64	85.1	63.24	62.80	-66.1	3,707	-1.78%
2020/11/16	67.4	64.80	66.7	64.46	64.10	0.8	3,670	0.02%
2020/11/13	64.1	64.61	48.1	64.62	64.50	16	3,596	0.44%
2020/11/12	79.2	64.34	61	64.61	64.20	18.2	3,501	0.52%
2020/11/11	170.5	64.84	176.1	64.96	63.90	-5.6	3,355	-0.17%	大買/大賣/
2020/11/10	54	61.22	59	61.10	61.90	-5	2,916	-0.17%
2020/11/09	53	61.35	53	61.51	60.60	0	2,751	0.00%
2020/11/06	76.1	61.33	53	60.62	60.10	23.1	2,648	0.87%
2020/11/05	54.1	60.57	50	60.32	61.50	4.1	2,593	0.16%
2020/11/04	300.6	60.05	259	59.93	60.90	41.6	2,456	1.69%	大買/大賣/
2020/11/03	16	58.01	45	58.35	58.70	-29	1,875	-1.55%
2020/11/02	1	53.00	0	0.00	53.40	1	1,662	0.06%
2020/10/30	0	0.00	1	52.50	53.00	-1	1,866	-0.05%
2020/10/29	1	52.80	2	53.10	53.10	-1	1,875	-0.05%
2020/10/28	3	54.17	4	54.50	54.00	-1	1,883	-0.05%
2020/10/26	13	55.68	11	55.40	55.80	2	1,880	0.11%
2020/10/23	2	54.40	1	54.90	55.10	1	1,865	0.05%
2020/10/22	2	54.30	2	54.60	54.20	0	1,880	0.00%
2020/10/21	0	0.00	13	55.01	54.70	-13	1,894	-0.69%
2020/10/20	18	55.23	2	55.45	55.30	16	1,901	0.84%
2020/10/19	0	0.00	2	55.05	54.70	-2	1,894	-0.11%
2020/10/16	2	55.30	12	55.08	54.10	-10	1,897	-0.53%
2020/10/14	8	54.10	2	54.20	54.00	6	1,873	0.32%
2020/10/13	2	54.10	1	53.70	53.70	1	1,865	0.05%
2020/10/12	3	53.97	2	53.30	53.00	1	1,859	0.05%
2020/10/08	2	54.00	2	53.85	53.70	0	1,870	0.00%
2020/10/07	5	53.70	0	0.00	53.40	5	1,878	0.27%
2020/10/06	1	53.30	0	0.00	53.50	1	1,901	0.05%
2020/10/05	2	53.00	0	0.00	52.90	2	1,937	0.10%
2020/09/30	3	52.00	1	52.10	52.90	2	1,956	0.10%
2020/09/29	5	54.22	4	52.33	52.10	1	1,989	0.05%
2020/09/28	0	0.00	2	51.50	51.50	-2	2,020	-0.10%
2020/09/25	0	0.00	10	51.04	50.80	-10	2,054	-0.49%
2020/09/24	2	52.15	1	52.40	51.70	1	2,058	0.05%
2020/09/23	1	53.80	0	0.00	53.10	1	2,056	0.05%
2020/09/22	1	53.70	0	0.00	53.60	1	2,063	0.05%
2020/09/21	1	54.40	4	55.05	54.20	-3	2,082	-0.14%
2020/09/18	10	55.94	1	56.30	55.40	9	2,081	0.43%
2020/09/17	1	55.40	7	55.63	55.50	-6	2,063	-0.29%
2020/09/16	11	55.79	8	55.81	55.30	3	2,061	0.15%
2020/09/15	0	0.00	6	54.72	55.00	-6	2,007	-0.30%
2020/09/14	1.2	54.30	4	54.55	54.50	-2.8	2,001	-0.14%
2020/09/11	4	53.15	6	53.30	53.20	-2	2,004	-0.10%
2020/09/10	2	54.35	5	54.08	53.60	-3	2,011	-0.15%
2020/09/09	4	53.68	2	53.75	54.30	2	2,026	0.10%
2020/09/08	5	54.20	2	54.40	53.70	3	2,034	0.15%
2020/09/04	6	53.58	7	53.29	53.90	-1	2,070	-0.05%
2020/09/03	3	55.03	3	54.70	54.40	0	2,077	0.00%
2020/09/02	2	55.40	2	54.85	54.80	0	2,096	0.00%
2020/09/01	12	55.42	2	55.65	55.50	10	2,127	0.47%
2020/08/31	2	54.50	1	54.10	54.00	1	2,184	0.05%
2020/08/28	2	54.20	4	54.40	54.10	-2	2,332	-0.09%
2020/08/27	6	54.17	5	54.10	53.70	1	2,341	0.04%
2020/08/26	3	54.33	46	54.38	54.10	-43	2,335	-1.84%
2020/08/25	4	52.35	2	52.60	52.20	2	2,313	0.09%
2020/08/24	0	0.00	1	51.90	51.80	-1	2,307	-0.04%
2020/08/21	6	51.77	6	51.95	51.80	0	2,312	0.00%
2020/08/20	11	51.11	4	51.25	51.00	7	2,321	0.30%
2020/08/19	5	55.20	6	54.62	54.40	-1	2,296	-0.04%
2020/08/18	0	0.00	4	55.18	54.70	-4	2,275	-0.18%
2020/08/17	0	0.00	2	55.55	55.50	-2	2,278	-0.09%
2020/08/14	3	54.83	2	54.70	55.30	1	2,269	0.04%
2020/08/13	0	0.00	3	54.63	54.50	-3	2,282	-0.13%
2020/08/12	3	55.57	11	55.76	55.20	-8	2,287	-0.35%
2020/08/11	54	57.05	10	57.73	55.80	44	2,272	1.94%
2020/08/10	7	56.99	7	57.13	57.50	0	2,196	0.00%
2020/08/07	12	57.87	22	57.50	57.30	-10	2,208	-0.45%
2020/08/06	61	57.06	52	56.65	56.30	9	2,128	0.42%
2020/08/05	42	55.80	23	55.47	56.70	19	2,022	0.94%
2020/08/04	0	0.00	3	51.70	52.00	-3	1,842	-0.16%
2020/08/03	3	51.10	6	51.55	50.50	-3	1,865	-0.16%
2020/07/31	2	50.00	0	0.00	50.10	2	1,878	0.11%
2020/07/30	0	0.00	1	50.10	50.30	-1	1,916	-0.05%
2020/07/29	5	49.96	8	49.76	49.85	-3	2,048	-0.15%
2020/07/28	7	51.20	13	50.95	49.50	-6	2,084	-0.29%
2020/07/27	9	52.03	7	52.07	51.60	2	2,241	0.09%
2020/07/24	7	52.30	8	52.48	51.70	-1	2,265	-0.04%
2020/07/23	7	52.81	3	52.40	52.40	4	2,321	0.17%
2020/07/22	14	52.88	18	52.31	53.10	-4	2,402	-0.17%
2020/07/21	8	52.18	9	52.48	51.60	-1	2,443	-0.04%
2020/07/20	0	0.00	2	51.10	51.10	-2	2,519	-0.08%
2020/07/17	2	52.05	1	51.90	51.30	1	2,629	0.04%
2020/07/16	2	51.90	3	52.30	52.30	-1	2,682	-0.04%
2020/07/15	6	52.37	5	52.48	51.70	1	2,739	0.04%
2020/07/14	7	52.83	0	0.00	52.50	7	2,823	0.25%
2020/07/13	3	54.40	3	54.60	55.10	0	3,018	0.00%
2020/07/10	14	55.23	12	55.51	53.90	2	3,143	0.06%
2020/07/09	15	56.11	7	56.63	55.90	8	3,138	0.25%
2020/07/08	67	57.46	9	57.04	56.80	58	3,152	1.84%
2020/07/07	29	57.23	13	57.45	57.90	16	3,248	0.49%
2020/07/06	5	55.30	6	55.93	56.40	-1	3,367	-0.03%
2020/07/03	6	54.55	8	54.75	54.50	-2	3,486	-0.06%
2020/07/01	7	54.41	4	54.60	54.40	3	3,567	0.08%
2020/06/30	2	53.10	0	0.00	53.80	2	3,573	0.06%
2020/06/29	1	54.00	3	53.93	53.90	-2	3,572	-0.06%
2020/06/23	7	55.11	11	54.75	54.70	-4	3,628	-0.11%
2020/06/22	0	0.00	2	55.15	55.00	-2	3,655	-0.05%
2020/06/19	5	55.40	0	0.00	55.00	5	3,710	0.13%
2020/06/18	1	55.50	0	0.00	55.60	1	3,736	0.03%
2020/06/17	1	55.60	4	55.90	55.40	-3	3,750	-0.08%
2020/06/16	1	55.40	6	55.60	56.00	-5	3,814	-0.13%
2020/06/15	2	54.75	1	55.10	54.50	1	3,866	0.03%
2020/06/12	8	54.58	0	0.00	55.40	8	3,913	0.20%
2020/06/11	8	57.04	9	57.04	56.20	-1	3,952	-0.03%
2020/06/10	2	58.80	2	58.75	58.40	0	3,988	0.00%
2020/06/09	10	59.00	4	59.13	58.50	6	4,054	0.15%
2020/06/08	5	58.88	3	59.27	59.00	2	4,095	0.05%
2020/06/05	14	58.95	5	59.22	58.90	9	4,081	0.22%
2020/06/04	18	58.54	35	58.70	58.10	-17	4,023	-0.42%
2020/06/03	3	56.30	2	56.60	56.20	1	3,911	0.03%
2020/06/01	0	0.00	7	56.04	56.10	-7	3,922	-0.18%
2020/05/29	6	54.42	1	54.40	54.60	5	3,927	0.13%
2020/05/27	3	55.73	4	55.98	55.50	-1	4,009	-0.02%
2020/05/26	3	55.23	1	55.50	54.90	2	4,076	0.05%
2020/05/25	6	53.80	0	0.00	55.30	6	4,121	0.15%
2020/05/22	2	54.95	2	55.20	54.30	0	4,210	0.00%
2020/05/21	3	55.90	2	56.20	55.90	1	4,225	0.02%
2020/05/20	1	56.40	2	56.70	55.80	-1	4,278	-0.02%
2020/05/19	2	55.60	1	55.80	55.80	1	4,295	0.02%
2020/05/18	4	54.53	2	55.30	54.20	2	4,394	0.05%
2020/05/15	4	55.93	3	56.67	55.60	1	4,578	0.02%
2020/05/14	3	57.80	10	57.72	56.10	-7	4,569	-0.15%
2020/05/13	21	57.92	23	58.19	58.40	-2	4,561	-0.04%
2020/05/12	2	58.35	1	58.40	57.90	1	4,570	0.02%
2020/05/11	4	58.15	3	58.30	58.20	1	4,593	0.02%
2020/05/08	5	58.16	1	58.00	57.50	4	4,647	0.09%
2020/05/07	4	58.68	2	58.65	58.70	2	4,641	0.04%
2020/05/06	6	58.73	6	58.50	58.40	0	4,650	0.00%
2020/05/05	9	59.86	10	60.82	59.00	-1	4,665	-0.02%
2020/05/04	12	57.82	1	58.30	58.40	11	4,627	0.24%
2020/04/30	13	60.55	21	60.40	59.80	-8	4,720	-0.17%
2020/04/29	6	58.00	3	58.07	58.30	3	4,621	0.06%
2020/04/28	8	57.85	10	58.24	57.50	-2	4,640	-0.04%
2020/04/27	8	57.84	12	57.93	57.50	-4	4,619	-0.09%
2020/04/24	10	57.19	7	57.21	56.50	3	4,558	0.07%
2020/04/23	7	56.86	2	56.75	56.50	5	4,548	0.11%
2020/04/22	5	56.90	8	56.00	57.20	-3	4,547	-0.07%
2020/04/21	5	54.94	5	54.94	54.80	0	4,497	0.00%
2020/04/20	5	56.52	10	56.63	56.90	-5	4,586	-0.11%
2020/04/17	17	57.60	10	56.34	55.70	7	4,595	0.15%
2020/04/16	30	57.47	25	57.13	57.00	5	4,567	0.11%
2020/04/15	17	55.32	34	55.64	56.90	-17	4,479	-0.38%
2020/04/14	5	51.76	8	51.70	51.80	-3	4,516	-0.07%
2020/04/13	13	50.60	3	50.80	50.20	10	4,737	0.21%
2020/04/10	28	52.84	29	52.96	51.80	-1	4,886	-0.02%
2020/04/09	38	52.49	24	52.50	51.60	14	5,264	0.27%
2020/04/08	8	47.41	8	49.53	50.70	0	5,168	0.00%
2020/04/07	6	45.53	8	45.63	46.10	-2	5,205	-0.04%
2020/04/06	0	0.00	1	43.15	43.60	-1	5,481	-0.02%
2020/04/01	1	42.50	0	0.00	42.50	1	5,782	0.02%
2020/03/31	3	42.25	2	42.18	42.00	1	6,199	0.02%
2020/03/30	1	41.85	1	41.65	42.00	0	6,628	0.00%
2020/03/27	0	0.00	4	42.79	41.80	-4	6,880	-0.06%
2020/03/26	3	41.62	7	41.56	42.05	-4	6,853	-0.06%
2020/03/25	4	42.56	1	41.95	42.00	3	6,947	0.04%
2020/03/24	2	40.20	0	0.00	40.35	2	6,946	0.03%
2020/03/23	3	37.78	4	36.96	37.60	-1	6,914	-0.01%
2020/03/20	0	0.00	8	38.58	38.65	-8	6,902	-0.12%
2020/03/19	6	35.67	3	38.00	35.15	3	6,846	0.04%
2020/03/18	5	41.09	4	41.10	39.05	1	6,788	0.01%
2020/03/17	4	42.05	4	42.53	41.00	0	6,745	0.00%
2020/03/16	11	45.42	54	44.52	43.80	-43	6,691	-0.64%
2020/03/13	10	46.39	2	46.65	47.20	8	6,648	0.12%
2020/03/12	6	52.30	2	55.30	51.30	4	6,626	0.06%
2020/03/11	8	58.38	5	58.10	56.70	3	6,598	0.05%
2020/03/10	0	0.00	5	56.52	58.90	-5	6,611	-0.08%
2020/03/09	2	57.85	3	58.80	57.40	-1	6,692	-0.01%
2020/03/06	5	60.46	3	60.30	60.20	2	6,939	0.03%
2020/03/05	5	61.08	2	60.85	61.20	3	6,938	0.04%
2020/03/04	6	59.80	5	59.88	60.20	1	6,922	0.01%
2020/03/03	5	62.16	0	0.00	61.10	5	6,896	0.07%
2020/03/02	14	61.67	21	60.78	61.50	-7	6,899	-0.10%
2020/02/27	18	62.50	7	62.74	60.60	11	6,896	0.16%
2020/02/26	9	64.68	5	64.64	64.60	4	6,821	0.06%
2020/02/25	29	66.98	28	67.00	66.70	1	6,763	0.01%
2020/02/24	4	66.05	3	66.17	66.10	1	6,677	0.01%
2020/02/21	22	67.18	10	67.52	66.70	12	6,655	0.18%
2020/02/20	24	67.28	3	67.30	67.00	21	6,595	0.32%
2020/02/19	37	67.56	28	67.14	67.60	9	6,554	0.14%
2020/02/18	26	67.05	24	67.30	68.00	2	6,440	0.03%
2020/02/17	3	64.87	9	65.07	64.80	-6	6,253	-0.10%
2020/02/14	0	0.00	2	65.20	65.20	-2	6,305	-0.03%
2020/02/13	5	65.42	2	64.50	64.40	3	6,280	0.05%
2020/02/12	6	65.13	1	65.20	65.50	5	6,278	0.08%
2020/02/11	8	65.66	15	66.16	65.20	-7	6,244	-0.11%
2020/02/10	0	0.00	1	61.90	64.00	-1	6,183	-0.02%
2020/02/07	5	64.12	1	64.80	63.60	4	6,187	0.06%
2020/02/06	13	65.17	6	65.10	64.50	7	6,158	0.11%
2020/02/05	11	64.52	9	63.93	64.00	2	6,112	0.03%
2020/02/04	11	63.51	7	64.77	65.20	4	6,057	0.07%
2020/02/03	5	58.96	6	58.80	60.50	-1	5,954	-0.02%
2020/01/31	0	0.00	1	62.50	61.30	-1	5,894	-0.02%
2020/01/30	5	62.40	14	63.32	62.40	-9	5,865	-0.15%
2020/01/20	3	69.60	3	69.83	69.30	0	5,826	0.00%
2020/01/17	5	70.18	3	70.27	69.70	2	5,830	0.03%
2020/01/16	3	70.53	3.3	70.23	70.20	-0.3	5,867	-0.01%
2020/01/15	5	69.90	3	69.57	69.40	2	5,798	0.03%
2020/01/14	16	70.71	23	70.37	70.50	-7	5,765	-0.12%
2020/01/13	3	67.60	0	0.00	68.30	3	5,727	0.05%
2020/01/10	5	68.22	1	67.90	68.30	4	5,671	0.07%
2020/01/09	9	69.89	14	69.41	68.70	-5	5,628	-0.09%
2020/01/08	8	68.53	9	67.08	68.90	-1	5,564	-0.02%
2020/01/07	14	67.29	21	68.50	67.00	-7	5,492	-0.13%
2020/01/06	22	72.23	18	72.55	72.50	4	5,285	0.08%
2020/01/03	72	74.15	57.6	73.80	72.00	14.4	5,151	0.28%
2020/01/02	13.3	71.08	32	70.90	70.60	-18.7	4,706	-0.40%
2019/12/31	16.3	71.87	20	71.61	71.10	-3.7	4,680	-0.08%
2019/12/30	68	71.67	57	72.00	72.10	11	4,579	0.24%
2019/12/27	16	69.09	30	69.09	69.70	-14	4,286	-0.33%
2019/12/26	70.3	68.43	33	68.32	66.90	37.3	4,099	0.91%
2019/12/25	39	65.84	47	65.24	67.60	-8	4,031	-0.20%
2019/12/24	57	63.19	55	62.38	62.60	2	3,940	0.05%
2019/12/23	1	60.80	0	0.00	60.50	1	3,961	0.03%
2019/12/20	9	61.48	6	61.42	60.70	3	3,944	0.08%
2019/12/19	6	60.43	4	60.63	60.40	2	3,818	0.05%
2019/12/18	1	59.50	0	0.00	59.50	1	3,761	0.03%
2019/12/16	0.1	59.60	0	0.00	59.50	0.1	3,745	0.00%
2019/12/13	1	59.20	2	58.75	58.10	-1	3,737	-0.03%
2019/12/12	0	0.00	2	58.90	58.70	-2	3,761	-0.05%
2019/12/11	1	59.60	0	0.00	59.40	1	3,745	0.03%
2019/12/10	2	59.80	2	59.80	59.30	0	3,738	0.00%
2019/12/09	1	60.80	1	61.00	60.40	0	3,723	0.00%
2019/12/06	0	0.00	1	59.80	60.40	-1	3,669	-0.03%
2019/12/05	4	60.75	4	60.30	60.00	0	3,643	0.00%
2019/12/04	19	60.44	23	60.33	60.00	-4	3,623	-0.11%
2019/12/03	15	60.07	16	60.90	60.50	-1	3,554	-0.03%
2019/12/02	1	57.50	4	57.43	57.10	-3	3,278	-0.09%
2019/11/29	2	56.90	1	57.30	56.70	1	3,289	0.03%
2019/11/28	5	57.92	6	57.72	57.20	-1	3,378	-0.03%
2019/11/27	2	57.95	2	57.50	58.10	0	3,546	0.00%
2019/11/26	4	57.40	4	57.63	57.20	0	3,513	0.00%
2019/11/22	1	55.20	1	55.00	55.00	0	3,514	0.00%
2019/11/21	1	54.00	1	54.50	54.70	0	3,549	0.00%
2019/11/19	1	56.80	0	0.00	56.60	1	3,542	0.03%
2019/11/18	1	57.20	2	56.90	56.60	-1	3,543	-0.03%
2019/11/15	1	56.50	1	56.90	56.80	0	3,554	0.00%
2019/11/14	2	56.60	1	56.70	56.60	1	3,565	0.03%
2019/11/13	14	57.92	12	57.63	57.20	2	3,560	0.06%
2019/11/12	1	56.00	1	55.30	55.90	0	3,506	0.00%
2019/11/11	3	54.90	7	55.31	54.70	-4	3,513	-0.11%
2019/11/08	7	57.83	6	57.32	57.30	1	3,494	0.03%
2019/11/07	2	57.70	2	58.05	57.50	0	3,502	0.00%
2019/11/06	0	0.00	3	59.17	58.80	-3	3,506	-0.09%
2019/11/05	1	58.70	6	58.88	58.70	-5	3,522	-0.14%
2019/11/04	1	58.80	11	58.73	58.70	-10	3,549	-0.28%
2019/11/01	42	58.87	33	58.71	58.70	9	3,585	0.25%
2019/10/31	8	61.39	6	60.35	59.90	2	3,564	0.06%
2019/10/30	0	0.00	2	60.20	60.20	-2	3,557	-0.06%
2019/10/29	1	60.00	1	61.00	59.80	0	3,573	0.00%
2019/10/25	13	62.07	11	61.32	61.30	2	3,693	0.05%
2019/10/24	4	61.80	9	61.76	62.00	-5	3,672	-0.14%
2019/10/22	1	60.80	0.6	60.70	60.70	0.4	3,608	0.01%
2019/10/21	19	61.75	18	61.38	61.50	1	3,595	0.03%
2019/10/18	3	59.80	30	59.60	59.70	-27	3,504	-0.77%
2019/10/17	15	59.82	20	59.75	59.90	-5	3,499	-0.14%
2019/10/16	19	60.28	8	59.91	59.40	11	3,496	0.31%
2019/10/15	7	61.86	3	62.47	61.20	4	3,445	0.12%
2019/10/14	5.3	61.09	16.1	61.20	60.90	-10.8	3,342	-0.32%
2019/10/09	16.2	60.30	7	60.51	60.80	9.2	3,319	0.28%
2019/10/08	25	61.10	21	60.14	59.80	4	3,280	0.12%
2019/10/07	6.1	61.16	3	61.10	60.50	3.1	3,234	0.10%
2019/10/04	9	60.80	29	60.09	60.40	-20	3,199	-0.63%
2019/10/03	6	59.80	30	59.74	60.30	-24	3,164	-0.76%
2019/10/02	35	61.31	17	60.64	60.80	18	3,158	0.57%
2019/10/01	54.1	61.76	47	62.04	61.70	7.1	3,055	0.23%
2019/09/27	40	58.63	57	58.64	59.70	-17	2,837	-0.60%
2019/09/26	39	57.07	34	57.46	56.80	5	2,554	0.20%
2019/09/25	10	54.25	0	0.00	53.90	10	2,294	0.44%
2019/09/24	0	0.00	1	54.80	54.50	-1	2,353	-0.04%
2019/09/20	1	54.50	0	0.00	54.40	1	2,380	0.04%
2019/09/19	2	54.70	2	54.60	54.30	0	2,388	0.00%
2019/09/18	2	54.65	2	54.85	54.60	0	2,424	0.00%
2019/09/17	1	55.30	2	55.20	54.80	-1	2,495	-0.04%
2019/09/11	6	54.07	1	54.10	54.30	5	2,733	0.18%
2019/09/10	4	53.63	0	0.00	53.50	4	2,749	0.15%
2019/09/09	3	53.80	2	53.70	53.60	1	2,785	0.04%
2019/09/06	10	55.03	0	0.00	54.40	10	2,813	0.36%
2019/09/05	28	56.30	1	56.60	55.40	27	2,799	0.96%
2019/09/04	1	55.00	0	0.00	55.00	1	2,758	0.04%
2019/09/03	3	55.07	1	55.20	54.90	2	2,772	0.07%
2019/09/02	3	56.10	1	56.00	55.70	2	2,768	0.07%
2019/08/30	9	54.72	21	53.84	55.50	-12	2,728	-0.44%
2019/08/29	3	50.60	0	0.00	50.80	3	2,588	0.12%
2019/08/28	4	50.95	7	51.20	51.00	-3	2,681	-0.11%
2019/08/27	4	49.88	0	0.00	49.95	4	2,687	0.15%
2019/08/26	5	51.02	1	50.60	50.40	4	2,699	0.15%
2019/08/23	1	54.00	8	53.43	53.40	-7	2,700	-0.26%
2019/08/22	4	53.45	1	53.70	53.40	3	2,760	0.11%
2019/08/20	3	54.43	1	54.90	54.10	2	2,937	0.07%
2019/08/19	6	54.60	2	54.60	54.90	4	2,962	0.14%
2019/08/15	2	52.45	3	52.60	52.30	-1	3,164	-0.03%
2019/08/14	1	54.60	0	0.00	53.90	1	3,327	0.03%
2019/08/13	1	54.90	1	54.90	54.10	0	3,330	0.00%
2019/08/12	1	55.30	1	55.60	55.30	0	3,338	0.00%
2019/08/07	0	0.00	4	56.70	54.10	-4	3,384	-0.12%
2019/08/06	6	56.80	5	55.30	56.70	1	3,379	0.03%
2019/08/05	1	61.70	0	0.00	58.70	1	3,380	0.03%
2019/08/02	0	0.00	8	61.93	61.50	-8	3,378	-0.24%
2019/08/01	1	63.00	1	62.20	63.00	0	3,399	0.00%
2019/07/31	6	63.20	1	63.00	62.80	5	3,433	0.15%
2019/07/30	9	64.06	7	64.10	63.30	2	3,413	0.06%
2019/07/29	4	61.75	1	61.80	61.50	3	3,285	0.09%
2019/07/25	1	61.70	0	0.00	62.00	1	3,310	0.03%
2019/07/24	3	61.70	0	0.00	61.70	3	3,357	0.09%
2019/07/23	2	60.80	2	61.15	61.10	0	3,424	0.00%
2019/07/22	2	60.50	6	60.58	60.20	-4	3,426	-0.12%
2019/07/19	0	0.00	1	61.10	61.20	-1	3,447	-0.03%
2019/07/18	3	61.17	1	61.20	61.00	2	3,461	0.06%
2019/07/17	3	62.50	0	0.00	62.40	3	3,486	0.09%
2019/07/16	0	0.00	3	63.40	63.10	-3	3,515	-0.09%
2019/07/15	2	62.45	1	62.30	62.70	1	3,559	0.03%
2019/07/12	0	0.00	1	63.40	63.60	-1	3,669	-0.03%
2019/07/11	2	63.75	0	0.00	63.30	2	3,844	0.05%
2019/07/10	12	63.17	10	63.57	63.70	2	3,869	0.05%
2019/07/09	2	67.40	10	67.42	67.10	-8	3,870	-0.21%
2019/07/08	3	68.37	0	0.00	68.30	3	3,891	0.08%
2019/07/05	1	70.10	0	0.00	70.30	1	4,010	0.02%
2019/07/04	28	70.49	30	70.91	70.10	-2	4,133	-0.05%
2019/07/03	2	69.00	5	68.82	68.10	-3	4,279	-0.07%
2019/07/02	9	67.96	5	67.88	67.70	4	4,259	0.09%
2019/07/01	3	67.83	4	67.85	67.80	-1	4,317	-0.02%
2019/06/28	2	66.80	1	66.50	66.50	1	4,294	0.02%
2019/06/26	2	66.55	2	66.50	66.60	0	4,468	0.00%
2019/06/25	9	67.04	3	66.70	66.30	6	4,476	0.13%
2019/06/24	0	0.00	16	67.14	67.60	-16	4,471	-0.36%
2019/06/21	3	66.00	5	66.34	66.00	-2	4,425	-0.05%
2019/06/20	12	67.47	6	66.92	66.50	6	4,435	0.14%
2019/06/19	2	64.30	0	0.00	64.50	2	4,492	0.04%
2019/06/18	2	64.55	1	63.50	63.60	1	4,496	0.02%
2019/06/17	1	63.40	3	64.67	64.90	-2	4,512	-0.04%
2019/06/14	0	0.00	1	64.00	63.50	-1	4,501	-0.02%
2019/06/12	3	63.33	1	62.90	62.90	2	4,576	0.04%
2019/06/11	0	0.00	2	62.95	63.40	-2	4,600	-0.04%
2019/06/06	3	62.53	2	61.65	61.80	1	4,652	0.02%
2019/06/05	6	65.05	5	64.16	64.10	1	4,644	0.02%
2019/06/04	17	65.76	4	65.48	65.10	13	4,667	0.28%
2019/06/03	0	0.00	1	64.50	64.40	-1	4,618	-0.02%
2019/05/31	1	64.10	1	64.10	63.80	0	4,631	0.00%
2019/05/30	1	63.10	0	0.00	63.90	1	4,632	0.02%
2019/05/29	2	63.50	7	61.90	63.50	-5	4,663	-0.11%
2019/05/28	3	64.27	2	62.40	62.70	1	4,810	0.02%
2019/05/27	8	65.86	6	65.50	65.20	2	4,898	0.04%
2019/05/24	4	64.93	5	64.66	64.40	-1	4,895	-0.02%
2019/05/23	2	65.65	1	64.00	64.10	1	5,218	0.02%
2019/05/22	14	67.29	10	66.70	65.90	4	5,268	0.08%
2019/05/21	4	65.45	10	64.52	66.00	-6	5,385	-0.11%
2019/05/16	1	62.10	0	0.00	61.40	1	5,849	0.02%
2019/05/15	2	62.75	1	62.90	63.50	1	6,244	0.02%
2019/05/14	1	60.40	2	60.00	60.40	-1	6,722	-0.01%
2019/05/13	0	0.00	27	60.73	60.10	-27	6,998	-0.39%
2019/05/10	6	63.47	5	64.54	62.70	1	6,989	0.01%
2019/05/09	6	66.32	7	65.23	63.60	-1	6,969	-0.01%
2019/05/08	5	66.54	35	66.02	66.20	-30	6,954	-0.43%
2019/05/07	1	68.90	1	69.30	68.80	0	6,982	0.00%
2019/05/06	1	68.90	0	0.00	68.20	1	7,101	0.01%
2019/05/03	1	70.60	4	70.53	71.00	-3	7,100	-0.04%
2019/05/02	1	69.50	1	69.80	70.00	0	7,104	0.00%
2019/04/30	9	69.40	9	68.58	69.70	0	7,143	0.00%
2019/04/29	4	69.73	1	69.00	69.00	3	7,263	0.04%
2019/04/26	6	72.42	5	72.44	72.20	1	7,232	0.01%
2019/04/25	12	71.99	1	72.10	72.90	11	7,294	0.15%
2019/04/24	15	74.02	18	73.51	73.20	-3	7,325	-0.04%
2019/04/23	6	73.78	0	0.00	73.60	6	7,418	0.08%
2019/04/22	3	75.87	1	75.70	75.70	2	7,419	0.03%
2019/04/19	1	75.70	5	76.04	76.00	-4	7,626	-0.05%
2019/04/18	1	78.00	2	77.70	75.60	-1	7,724	-0.01%
2019/04/17	5	77.96	7	77.59	76.80	-2	7,822	-0.03%
2019/04/16	2	75.85	3	75.77	75.70	-1	7,674	-0.01%
2019/04/15	1	76.00	5	75.72	75.60	-4	7,676	-0.05%
2019/04/12	14	77.00	14	76.76	75.00	0	7,733	0.00%
2019/04/11	15	77.96	3	78.37	76.60	12	7,723	0.16%
2019/04/10	12	77.46	4	77.38	76.80	8	7,584	0.11%
2019/04/09	53	78.17	29	78.22	76.60	24	7,474	0.32%
2019/04/08	4	74.48	2	74.35	73.60	2	7,278	0.03%
2019/04/03	1	74.50	2	74.25	74.40	-1	7,305	-0.01%
2019/04/02	2	73.30	1	72.70	72.60	1	7,269	0.01%
2019/04/01	13	73.18	2	73.40	73.20	11	7,294	0.15%
2019/03/29	3	74.17	8	74.66	74.00	-5	7,264	-0.07%
2019/03/28	1	73.20	2.2	73.41	73.10	-1.2	7,276	-0.02%
2019/03/27	0	0.00	6	73.00	73.40	-6	7,382	-0.08%
2019/03/26	3.2	72.49	4	72.95	72.30	-0.8	7,429	-0.01%
2019/03/25	3	72.70	21	72.74	72.00	-18	7,489	-0.24%
2019/03/22	11	75.35	22	74.59	74.70	-11	7,512	-0.15%
2019/03/21	2	72.45	9	72.68	72.80	-7	7,397	-0.09%
2019/03/20	1	72.30	11	71.87	72.30	-10	7,516	-0.13%
2019/03/19	8	71.61	3	71.67	71.30	5	7,632	0.07%
2019/03/18	15	72.03	9	72.17	71.90	6	7,771	0.08%
2019/03/15	32.2	72.00	25	72.42	71.60	7.2	7,938	0.09%
2019/03/14	20	71.15	12	72.60	71.00	8	8,057	0.10%
2019/03/13	5	71.48	0	0.00	71.90	5	8,353	0.06%
2019/03/12	22	72.16	6	72.67	71.70	16	8,516	0.19%
2019/03/11	14	69.20	5	70.90	71.50	9	8,893	0.10%
2019/03/08	1	68.70	4	69.00	69.60	-3	8,968	-0.03%
2019/03/07	1	71.00	6	71.58	70.50	-5	9,192	-0.05%
2019/03/06	5	73.22	1	73.00	72.40	4	9,738	0.04%
2019/03/05	3	72.67	0	0.00	72.20	3	10,232	0.03%
2019/03/04	0	0.00	5	72.10	73.60	-5	10,311	-0.05%
2019/02/27	6	73.63	3	72.03	71.80	3	10,333	0.03%
2019/02/26	6	77.88	40	77.20	76.30	-34	10,247	-0.33%
2019/02/25	0	0.00	4	77.40	76.50	-4	10,412	-0.04%
2019/02/22	26	79.23	18	78.46	77.10	8	10,600	0.08%
2019/02/21	20	76.90	7	76.84	78.10	13	10,469	0.12%
2019/02/20	22	77.71	11	77.97	76.70	11	10,503	0.10%
2019/02/19	16	77.32	6	77.08	76.10	10	10,694	0.09%
2019/02/18	4	77.18	5	76.64	76.60	-1	10,690	-0.01%
2019/02/15	5	73.72	8	74.28	73.60	-3	10,588	-0.03%
2019/02/14	40	76.56	39	76.60	76.40	1	10,592	0.01%
2019/02/13	30	73.65	24	74.39	75.90	6	10,412	0.06%
2019/02/12	8	66.66	6	67.08	69.00	2	10,240	0.02%
2019/02/11	2	62.90	5	62.72	62.80	-3	10,454	-0.03%
2019/01/30	3	62.03	1	62.00	61.90	2	10,752	0.02%
2019/01/29	1	62.00	1	62.00	62.10	0	11,015	0.00%
2019/01/25	6	63.55	5	63.94	63.30	1	11,926	0.01%
2019/01/24	2	62.75	1	62.20	62.00	1	12,113	0.01%
2019/01/23	1	62.00	2	61.90	62.50	-1	12,250	-0.01%
2019/01/22	4	63.03	10	62.91	62.60	-6	12,402	-0.05%
2019/01/21	16	63.88	11	63.84	63.70	5	12,520	0.04%
2019/01/18	3	62.50	3	62.10	62.20	0	12,571	0.00%
2019/01/17	1	61.90	3	61.40	61.20	-2	12,676	-0.02%
2019/01/16	2	62.05	0	0.00	61.80	2	12,751	0.02%
2019/01/15	5	62.02	0	0.00	61.90	5	12,833	0.04%
2019/01/14	1	60.50	3	61.03	60.80	-2	12,870	-0.02%
2019/01/11	13	62.60	15	62.13	61.00	-2	13,041	-0.02%
2019/01/10	8	60.79	3	61.20	60.60	5	12,973	0.04%
2019/01/09	7	61.51	5.2	60.23	61.90	1.8	13,042	0.01%
2019/01/08	1	57.30	1	57.10	57.30	0	13,120	0.00%
2019/01/07	0	0.00	2	56.80	56.60	-2	13,515	-0.01%
2019/01/04	1	54.80	0	0.00	54.90	1	13,604	0.01%
2019/01/03	2	57.50	1	57.70	57.10	1	13,685	0.01%
2018/12/27	16	61.25	17	60.74	60.50	-1	14,413	-0.01%
2018/12/26	9	60.94	11	60.69	59.00	-2	14,462	-0.01%
2018/12/25	4.2	60.08	5	59.86	60.10	-0.8	14,485	-0.01%
2018/12/24	0	0.00	2	61.40	62.10	-2	14,527	-0.01%
2018/12/22	1	61.80	1	61.80	61.30	0	14,512	0.00%
2018/12/21	1	60.80	2	62.25	63.00	-1	14,582	-0.01%
2018/12/20	3	61.47	3	61.23	60.00	0	14,517	0.00%
2018/12/19	1	64.80	1	63.60	63.60	0	14,507	0.00%
2018/12/18	5	64.80	6	63.77	63.90	-1	14,503	-0.01%
2018/12/17	6	65.63	4	65.80	65.60	2	14,519	0.01%
2018/12/14	0	0.00	2	65.50	65.50	-2	14,576	-0.01%
2018/12/13	12	66.90	12	66.49	67.10	0	14,561	0.00%
2018/12/12	12	68.78	11	68.77	68.80	1	14,521	0.01%
2018/12/11	9	68.04	6	67.68	66.70	3	14,434	0.02%
2018/12/10	15	64.97	18	65.37	67.20	-3	14,491	-0.02%
2018/12/07	5	68.88	17	68.77	69.70	-12	14,415	-0.08%
2018/12/06	28	68.24	18	68.22	67.30	10	14,448	0.07%
2018/12/05	7	72.94	4	73.93	73.00	3	14,263	0.02%
2018/12/04	12	77.40	17	76.65	75.50	-5	14,275	-0.04%
2018/12/03	5	75.64	5	75.66	76.40	0	14,102	0.00%
2018/11/30	21	69.16	19	69.56	69.50	2	14,155	0.01%
2018/11/29	32	68.17	30	68.62	68.10	2	14,093	0.01%
2018/11/28	19	62.76	23	63.33	65.30	-4	13,716	-0.03%
2018/11/27	5	59.40	0	0.00	59.40	5	13,348	0.04%
2018/11/26	2	58.50	9	58.32	58.60	-7	13,347	-0.05%
2018/11/23	19	57.28	14	57.80	57.80	5	13,458	0.04%
2018/11/22	63	60.54	60	60.60	57.00	3	13,528	0.02%
2018/11/21	14	58.97	13	58.81	59.40	1	13,579	0.01%
2018/11/20	14	57.96	14	57.78	57.30	0	13,537	0.00%
2018/11/19	9	57.02	15	57.49	57.10	-6	13,560	-0.04%
2018/11/16	21	57.30	21	57.63	56.40	0	13,824	0.00%
2018/11/15	11	54.75	14	54.54	55.00	-3	13,509	-0.02%
2018/11/14	5	54.66	3	55.03	54.00	2	13,510	0.01%
2018/11/13	25	54.59	20	54.96	55.10	5	13,492	0.04%
2018/11/12	6	55.55	5	55.38	55.60	1	13,591	0.01%
2018/11/09	48	57.75	48	56.33	57.70	0	13,746	0.00%
2018/11/08	40	60.23	33	58.05	56.20	7	13,654	0.05%
2018/11/07	10	55.67	15	56.19	58.80	-5	13,455	-0.04%
2018/11/06	13	56.15	11	55.51	53.50	2	13,424	0.01%
2018/11/05	15	57.17	18	57.01	58.00	-3	13,464	-0.02%
2018/11/02	118.4	58.84	104	58.13	56.40	14.4	13,495	0.11%	大買/大賣/
2018/11/01	10	51.93	21	53.27	54.60	-11	13,223	-0.08%
2018/10/31	3	48.75	25	48.20	49.65	-22	13,172	-0.17%
2018/10/30	8	46.14	5	45.95	45.15	3	13,202	0.02%
2018/10/29	3	49.37	3	49.03	48.30	0	13,405	0.00%
2018/10/26	9	48.79	10	48.89	49.05	-1	13,523	-0.01%
2018/10/25	3	48.73	3	49.15	47.80	0	13,503	0.00%
2018/10/24	25	54.08	25	54.46	53.00	0	13,826	0.00%
2018/10/23	8	56.78	7	56.24	54.70	1	13,862	0.01%
2018/10/22	12	58.10	13	58.21	58.40	-1	13,929	-0.01%
2018/10/19	9	55.48	10	55.27	57.90	-1	14,209	-0.01%
2018/10/18	24	57.61	26	57.79	58.00	-2	14,162	-0.01%
2018/10/17	20	58.05	23	58.69	56.90	-3	14,390	-0.02%
2018/10/16	67	58.16	67	58.57	57.80	0	14,596	0.00%
2018/10/15	55	57.44	40	57.69	57.80	15	14,590	0.10%
2018/10/12	7	53.81	12	51.65	54.90	-5	14,413	-0.03%
2018/10/11	6	50.55	8	51.05	49.95	-2	14,518	-0.01%
2018/10/09	18	55.14	26	55.69	55.50	-8	14,567	-0.05%
2018/10/08	12	57.26	11	58.25	56.10	1	14,440	0.01%
2018/10/05	28.2	65.17	15	64.16	61.90	13.2	14,459	0.09%
2018/10/04	10	69.88	12	70.43	68.70	-2	14,508	-0.01%
2018/10/03	6	74.23	6	75.30	70.00	0	14,560	0.00%
2018/10/02	7	77.36	9	77.32	75.80	-2	14,654	-0.01%
2018/10/01	3	76.30	2	76.85	76.30	1	14,752	0.01%
2018/09/28	8	77.23	7	77.53	76.50	1	15,013	0.01%
2018/09/27	3.1	78.59	5	78.94	77.70	-1.9	15,134	-0.01%
2018/09/26	16.1	80.93	15	81.01	80.30	1.1	15,307	0.01%
2018/09/25	4	80.03	4	80.00	79.60	0	15,622	0.00%
2018/09/21	3	79.43	4	79.33	79.90	-1	15,790	-0.01%
2018/09/20	5	78.30	5	78.14	77.40	0	15,855	0.00%
2018/09/19	21.1	81.73	21	80.05	78.00	0.1	15,957	0.00%
2018/09/18	16.2	80.72	16	80.98	80.30	0.2	15,856	0.00%
2018/09/17	4	83.23	5	83.20	83.60	-1	15,751	-0.01%
2018/09/14	24.2	83.77	24	83.98	84.40	0.2	15,694	0.00%
2018/09/13	9	82.87	9	82.53	80.50	0	15,481	0.00%
2018/09/12	16	81.89	15	82.13	81.80	1	15,370	0.01%
2018/09/11	8	88.38	9	89.08	86.60	-1	15,159	-0.01%
2018/09/10	7	89.21	10	89.23	88.40	-3	15,010	-0.02%
2018/09/07	13	90.36	11	87.06	88.60	2	14,819	0.01%
2018/09/06	10	93.43	11	93.15	91.00	-1	14,583	-0.01%
2018/09/05	39.2	95.37	42	94.07	93.50	-2.8	14,461	-0.02%
2018/09/04	8.1	91.98	3	93.47	93.50	5.1	14,730	0.03%
2018/09/03	8.1	93.94	11	91.14	90.80	-3	14,981	-0.02%
2018/08/31	11	97.71	12	97.73	97.50	-1	15,276	-0.01%
2018/08/30	20	98.73	23	98.07	98.80	-3	15,272	-0.02%
2018/08/29	14	97.17	19	97.35	97.20	-5	15,241	-0.03%
2018/08/28	27	97.03	22	97.24	96.00	5	15,145	0.03%
2018/08/27	7	91.81	15	92.69	95.80	-8	14,889	-0.05%
2018/08/24	12	87.02	17	87.31	87.10	-5	14,728	-0.03%
2018/08/23	16	86.08	6	85.67	85.00	10	14,686	0.07%
2018/08/22	6	92.42	1	92.70	91.80	5	14,458	0.03%
2018/08/21	10	94.92	13	94.33	94.50	-3	14,496	-0.02%
2018/08/20	11	93.82	8	94.43	96.00	3	14,706	0.02%
2018/08/17	23	97.95	23	94.90	93.20	0	14,600	0.00%
2018/08/16	17	97.44	20	98.67	96.50	-3	14,343	-0.02%
2018/08/15	28	95.03	25.2	94.57	93.70	2.8	14,006	0.02%
2018/08/14	20.2	95.10	21	96.29	99.10	-0.8	13,826	-0.01%
2018/08/13	15	95.17	19	94.85	91.40	-4	13,564	-0.03%
2018/08/10	33	106.52	32	106.20	101.50	1	13,345	0.01%
2018/08/09	61	111.70	58	111.34	111.00	3	13,078	0.02%
2018/08/08	59	115.82	63	116.29	111.00	-4	12,792	-0.03%
2018/08/07	37	109.95	33	110.18	116.50	4	12,515	0.03%
2018/08/06	30	108.25	29	107.40	106.00	1	12,378	0.01%
2018/08/03	64	105.77	66	105.14	108.50	-2	12,942	-0.02%
2018/08/02	33	104.83	29	106.28	104.50	4	13,054	0.03%
2018/08/01	33	113.79	28	113.20	112.00	5	13,076	0.04%
2018/07/31	40	110.30	41	111.41	113.50	-1	13,251	-0.01%
2018/07/30	17.2	117.76	11	120.59	112.50	6.2	13,021	0.05%
2018/07/27	42	126.01	41	126.34	125.00	1	13,037	0.01%
2018/07/26	26	122.77	30	122.32	125.00	-4	12,983	-0.03%
2018/07/25	43	115.48	45	114.73	116.00	-2	12,712	-0.02%
2018/07/24	49	113.29	43	113.01	114.50	6	12,613	0.05%
2018/07/23	18	108.19	22	107.07	112.00	-4	12,326	-0.03%
2018/07/20	30	110.25	28	111.30	102.00	2	11,957	0.02%
2018/07/19	26	114.52	28	113.38	113.00	-2	11,726	-0.02%
2018/07/18	31	122.11	31	122.66	114.50	0	11,576	0.00%
2018/07/17	22	124.59	22	126.32	126.00	0	11,432	0.00%
2018/07/16	21	133.19	12	131.96	129.00	9	11,294	0.08%
2018/07/13	13	143.19	8	138.93	137.00	5	11,314	0.04%
2018/07/12	10	135.80	16	137.94	141.50	-6	11,102	-0.05%
2018/07/11	18	132.17	15	130.77	129.00	3	11,253	0.03%
2018/07/10	9	132.56	22	132.66	137.00	-13	11,309	-0.11%
2018/07/09	10	130.80	7	131.43	127.00	3	11,156	0.03%
2018/07/06	25	130.39	22	129.73	124.00	3	11,024	0.03%
2018/07/05	13	134.58	28	133.34	127.00	-15	10,757	-0.14%
2018/07/04	23.2	132.54	16	132.31	135.50	7.2	10,634	0.07%
2018/07/03	34	136.63	21	134.86	135.00	13	10,392	0.13%
2018/07/02	9	126.11	14.2	128.74	130.00	-5.2	9,974	-0.05%
2018/06/29	10	118.30	8	119.38	118.50	2	9,761	0.02%
2018/06/28	21	117.21	20	116.98	113.50	1	9,638	0.01%
2018/06/25	0	0.00	1	102.00	103.50	-1	9,658	-0.01%
2018/06/22	1	98.00	0	0.00	99.00	1	9,813	0.01%
2018/06/21	1	101.50	0	0.00	98.40	1	9,867	0.01%
2018/06/20	5	101.48	0	0.00	98.00	5	10,072	0.05%
2018/06/19	1	108.50	1	111.00	108.50	0	10,238	0.00%
2018/06/14	0	0.00	1	106.00	111.50	-1	10,494	-0.01%
2018/06/13	0	0.00	2	106.00	106.00	-2	10,469	-0.02%
2018/06/12	33.2	121.86	27	119.80	117.50	6.2	10,462	0.06%
2018/06/11	65	116.25	59	116.17	121.50	6	10,078	0.06%
2018/06/08	28	104.25	31	107.32	110.50	-3	9,620	-0.03%
2018/06/07	2	97.30	3	100.50	100.50	-1	9,151	-0.01%
2018/06/06	3	88.13	7	90.46	91.40	-4	9,048	-0.04%
2018/06/05	4	84.02	19	83.56	83.10	-15	8,885	-0.17%
2018/06/04	5	84.52	19	83.70	83.80	-14	8,791	-0.16%
2018/06/01	12	81.93	13	82.39	81.60	-1	8,678	-0.01%
2018/05/31	20	83.79	15	83.01	80.50	5	8,610	0.06%
2018/05/30	9	83.70	4	83.35	82.90	5	8,463	0.06%
2018/05/29	28	88.45	15	88.97	87.50	13	8,294	0.16%
2018/05/28	42	87.40	41	88.95	88.30	1	8,104	0.01%
2018/05/25	5	80.32	3	81.37	83.20	2	7,759	0.03%
2018/05/24	1	77.00	0	0.00	77.80	1	7,697	0.01%
2018/05/23	3	76.93	3	75.00	76.00	0	7,684	0.00%
2018/05/22	8	82.19	3	80.73	81.00	5	7,632	0.07%
2018/05/21	2	72.95	3	77.80	79.20	-1	7,568	-0.01%
2018/05/18	0	0.00	7	70.77	72.00	-7	7,525	-0.09%
2018/05/17	7	72.11	5	72.38	71.60	2	7,472	0.03%
2018/05/16	3	79.27	3	83.00	79.50	0	7,454	0.00%
2018/05/15	3	83.00	14	81.94	83.00	-11	7,414	-0.15%
2018/05/14	13	82.52	7	82.23	82.50	6	7,340	0.08%
2018/05/11	76	85.03	64	81.75	78.10	12	7,240	0.17%
2018/05/10	78	79.08	64	80.30	81.90	14	6,556	0.21%
2018/05/09	17	71.64	20	72.44	74.50	-3	6,089	-0.05%
2018/05/08	58	66.42	59	66.79	67.80	-1	5,792	-0.02%
2018/05/07	18	62.67	20	62.72	64.90	-2	5,424	-0.04%
2018/05/04	12	60.01	11	59.81	59.00	1	5,194	0.02%
2018/05/03	3	56.40	2	56.90	58.30	1	5,012	0.02%
2018/05/02	4	56.98	5	56.28	58.10	-1	4,902	-0.02%
2018/04/30	1	53.20	1	53.10	53.10	0	4,896	0.00%
2018/04/27	5	55.64	0	0.00	55.60	5	4,914	0.10%
2018/04/26	2	51.50	2	50.30	51.00	0	4,957	0.00%
2018/04/25	2	52.35	10	53.09	52.40	-8	4,934	-0.16%
2018/04/24	1	54.80	2	54.75	53.80	-1	4,885	-0.02%
2018/04/23	7	58.13	7	58.81	58.00	0	4,803	0.00%
2018/04/20	3	57.27	5	57.70	57.10	-2	4,745	-0.04%
2018/04/19	9	60.16	8	60.58	58.60	1	4,687	0.02%
2018/04/18	10	56.91	9	56.96	57.80	1	4,472	0.02%
2018/04/17	51	58.62	48	58.16	56.70	3	4,396	0.07%
2018/04/16	20	56.01	9	57.31	58.00	11	4,006	0.27%
2018/04/13	0	0.00	3	53.80	52.80	-3	3,838	-0.08%
2018/04/12	2	55.25	2	53.45	52.80	0	3,967	0.00%
2018/04/11	28	54.50	25	52.73	52.50	3	4,005	0.07%
2018/04/10	1	53.50	1	55.30	53.40	0	4,108	0.00%
2018/04/09	0	0.00	1	51.40	51.00	-1	4,150	-0.02%
2018/04/03	1	51.50	0	0.00	52.00	1	4,158	0.02%
2018/03/31	1	52.00	1	51.20	51.00	0	4,171	0.00%
2018/03/30	27	53.90	24	51.30	51.60	3	4,201	0.07%
2018/03/28	0	0.00	1	53.90	52.80	-1	4,244	-0.02%
2018/03/27	1	51.90	10	52.39	54.70	-9	4,394	-0.20%
2018/03/26	1	50.70	5	51.20	50.00	-4	4,284	-0.09%
2018/03/23	9	50.71	3	49.83	50.40	6	4,280	0.14%
2018/03/22	9	49.97	11	50.97	51.00	-2	4,205	-0.05%
2018/03/21	3	47.05	10.1	47.49	48.10	-7.1	4,166	-0.17%
2018/03/20	10	46.36	10	45.94	45.05	0	4,033	0.00%
2018/03/16	3	44.83	0	0.00	44.30	3	3,940	0.08%
2018/03/15	12	44.58	10	44.86	45.50	2	3,915	0.05%
2018/02/23	5	43.50	0	0.00	43.15	5	4,519	0.11%
2018/02/22	0.1	43.60	0	0.00	43.85	0.1	4,563	0.00%
2018/02/21	0	0.00	1	44.00	44.00	-1	4,575	-0.02%
2018/02/09	1	40.00	0	0.00	40.50	1	4,606	0.02%
2018/02/07	9	42.20	5	42.08	42.00	4	4,637	0.09%
2018/02/06	4	43.10	4	41.46	40.30	0	4,610	0.00%
2018/02/02	2	45.25	0	0.00	45.10	2	4,535	0.04%
2018/01/31	0	0.00	4	44.00	44.00	-4	4,489	-0.09%
2018/01/30	5	43.46	7	44.24	43.90	-2	4,491	-0.04%
2018/01/29	3	44.63	2	44.60	44.95	1	4,479	0.02%
2018/01/24	0	0.00	1	47.35	45.75	-1	4,462	-0.02%
2018/01/23	8	45.68	4	45.30	44.95	4	4,327	0.09%
2018/01/22	2	44.28	2	45.20	45.95	0	4,281	0.00%
2018/01/19	3	41.70	0	0.00	43.80	3	4,164	0.07%
2018/01/16	0	0.00	2	42.80	42.40	-2	4,167	-0.05%
2018/01/09	1	42.80	0	0.00	43.80	1	4,210	0.02%
2018/01/08	2	45.80	3	44.73	44.70	-1	4,152	-0.02%
2018/01/05	0	42.70	0	0.00	43.40	0	4,013	0.00%
2018/01/04	1	41.60	1	42.10	41.55	0	3,936	0.00%
2018/01/03	1	40.80	0	0.00	40.85	1	3,841	0.03%
2018/01/02	0	0.00	4	38.65	38.65	-4	3,734	-0.11%