台半 (5425)-群益金鼎-台中券商分點個股進出

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

台半

(5425)

可現股當沖

股價
71.5
漲跌
▲0.3
漲幅
+0.42%
成交量
934張
產業
上櫃半導體類股▼1.81%
1074人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－群益金鼎-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台中券商分點個股進出
群益金鼎-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	2	71.20	71.20	-2	2,487	-0.08%
2024/05/02	1	72.30	1	72.40	72.00	0	2,521	0.00%
2024/04/26	0	0.00	15	70.20	70.10	-15	2,621	-0.57%
2024/04/24	2	69.60	3	69.20	71.40	-1	2,699	-0.04%
2024/04/23	5	68.10	0	0.00	68.40	5	2,873	0.17%
2024/04/19	2	72.60	1	73.50	71.10	1	2,935	0.03%
2024/04/18	2	76.80	2	74.60	74.90	0	2,947	0.00%
2024/04/16	4	74.53	1	74.20	74.00	3	3,018	0.10%
2024/04/15	4	77.43	4	78.75	77.50	0	3,006	0.00%
2024/04/12	117	78.45	113.2	79.40	80.80	3.8	2,970	0.13%	大買/大賣/
2024/04/11	3	77.70	0	0.00	78.20	3	2,887	0.10%
2024/04/10	1	78.60	4	78.35	78.20	-3	2,922	-0.10%
2024/04/09	1	77.50	5	76.70	77.00	-4	3,007	-0.13%
2024/04/08	117	77.14	111	77.51	77.20	6	3,114	0.19%	大買/大賣/
2024/04/03	0	0.00	0.1	76.00	76.00	-0.1	3,109	0.00%
2024/04/02	1	74.90	0	0.00	74.90	1	3,161	0.03%
2024/04/01	0	0.00	0.5	75.50	75.50	-0.5	3,250	-0.02%
2024/03/29	0	0.00	1	74.10	74.10	-1	3,357	-0.03%
2024/03/26	4	75.75	0	0.00	75.50	4	3,961	0.10%
2024/03/18	3	73.60	2	74.22	75.90	1	5,723	0.02%
2024/03/14	2	76.50	0	0.00	76.40	2	5,732	0.03%
2024/03/13	1	77.00	0	0.00	76.00	1	5,723	0.02%
2024/03/12	1	77.40	0	0.00	77.50	1	5,706	0.02%
2024/03/08	1.4	76.81	0	0.00	75.40	1.4	5,692	0.02%
2024/03/07	2	77.85	4	76.78	75.50	-2	5,612	-0.04%
2024/03/06	5	78.50	0	0.00	78.50	5	5,601	0.09%
2024/03/05	3	78.83	0	0.00	78.80	3	5,789	0.05%
2024/03/04	2	79.00	0	0.00	78.80	2	5,776	0.03%
2024/03/01	1	79.40	1	80.00	79.40	0	5,737	0.00%
2024/02/29	3	80.10	0	0.00	80.00	3	5,727	0.05%
2024/02/27	2	80.45	0	0.00	79.70	2	5,775	0.03%
2024/02/23	0	0.00	1	82.80	81.80	-1	5,735	-0.02%
2024/02/22	1	83.00	1.1	83.99	83.00	-0.1	5,713	0.00%
2024/02/20	1	82.90	0	0.00	82.90	1	5,711	0.02%
2024/02/19	1	83.50	5	83.60	83.60	-4	5,699	-0.07%
2024/02/15	0	0.00	1	81.60	81.70	-1	5,647	-0.02%
2024/02/05	1	80.90	0	0.00	81.10	1	5,631	0.02%
2024/02/02	6	82.00	5	82.10	81.50	1	5,619	0.02%
2024/01/29	1	80.90	0	0.00	81.60	1	5,557	0.02%
2024/01/26	0	0.00	1	80.80	80.70	-1	5,553	-0.02%
2024/01/24	1	82.70	1	82.60	82.60	0	5,542	0.00%
2024/01/23	3	81.50	8	81.43	82.30	-5	5,574	-0.09%
2024/01/22	1	81.30	0	0.00	80.90	1	5,491	0.02%
2024/01/19	4	80.08	4	80.15	80.30	0	5,484	0.00%
2024/01/18	7	80.47	3	79.93	79.70	4	5,463	0.07%
2024/01/17	6	81.75	6	83.58	80.60	0	5,434	0.00%
2024/01/16	3	82.43	0	0.00	82.90	3	5,235	0.06%
2024/01/15	4	81.28	5	81.88	82.10	-1	5,178	-0.02%
2024/01/12	1	80.60	1	81.50	80.30	0	5,163	0.00%
2024/01/11	1	81.30	0	0.00	82.20	1	5,125	0.02%
2024/01/09	2	83.00	1	82.60	82.60	1	5,093	0.02%
2024/01/05	9	83.30	1	83.50	83.10	8	5,086	0.16%
2024/01/04	10	85.02	7	84.44	85.20	3	5,016	0.06%
2024/01/03	7	85.20	1	84.40	84.90	6	4,961	0.12%
2024/01/02	2	87.35	3	88.77	87.20	-1	4,828	-0.02%
2023/12/29	1	91.20	0	0.00	91.50	1	4,696	0.02%
2023/12/28	0	0.00	2.5	92.47	91.10	-2.5	4,675	-0.05%
2023/12/27	1.1	93.27	3.5	94.25	92.80	-2.4	4,640	-0.05%
2023/12/26	7.1	94.69	3	94.67	94.60	4.1	4,553	0.09%
2023/12/25	9	96.72	10.2	96.99	94.90	-1.2	4,436	-0.03%
2023/12/22	9	93.47	12	93.66	94.60	-3	4,094	-0.07%
2023/12/21	13	93.85	15	93.67	92.20	-2	3,995	-0.05%
2023/12/20	15	94.85	20.2	94.86	94.60	-5.2	3,900	-0.13%
2023/12/19	33	91.76	41	91.23	92.60	-8	3,620	-0.22%
2023/12/18	31	93.21	46.2	92.14	91.20	-15.2	3,524	-0.43%
2023/12/15	59.2	96.49	104.9	97.10	93.20	-45.7	3,309	-1.38%	大賣/
2023/12/14	26.4	91.64	58.9	91.86	92.00	-32.5	2,412	-1.34%
2023/12/13	1	87.20	2	86.25	86.20	-1	2,115	-0.05%
2023/12/12	2	87.20	5	87.32	86.30	-3	2,146	-0.14%
2023/12/11	7	86.64	2	86.05	87.20	5	2,148	0.23%
2023/12/07	1	85.30	1	85.00	84.10	0	2,260	0.00%
2023/12/06	1	85.30	0	0.00	84.80	1	2,298	0.04%
2023/12/05	1	85.50	1	85.40	85.10	0	2,308	0.00%
2023/12/04	2	86.75	0	0.00	86.60	2	2,333	0.09%
2023/12/01	54	87.94	7.2	87.89	87.50	46.9	2,320	2.02%
2023/11/30	26.1	88.45	56	88.11	88.80	-29.9	2,341	-1.28%
2023/11/29	1	85.20	1	85.60	85.50	0	2,140	0.00%
2023/11/24	51	85.39	54	84.64	84.60	-3	2,286	-0.13%
2023/11/22	0	0.00	1	83.60	83.80	-1	2,200	-0.05%
2023/11/21	20	83.90	0	0.00	82.80	20	2,207	0.91%
2023/11/17	0	0.00	0.1	82.10	82.30	-0.1	2,218	0.00%
2023/11/15	1	81.70	0.1	81.90	81.80	1	2,218	0.04%
2023/11/13	0	0.00	1	79.70	79.60	-1	2,291	-0.04%
2023/11/10	0.1	79.10	1	78.80	78.80	-1	2,371	-0.04%
2023/11/09	0	0.00	1	78.90	78.90	-1	2,473	-0.04%
2023/11/06	1	80.70	1	81.20	81.00	0	2,706	0.00%
2023/11/02	1	78.30	1.2	80.33	80.20	-0.2	2,942	-0.01%
2023/10/31	1	78.00	0	0.00	77.80	1	3,001	0.03%
2023/10/27	0	0.00	1	82.80	81.30	-1	3,158	-0.03%
2023/10/24	0.1	81.50	10	81.27	82.40	-9.9	3,358	-0.29%
2023/10/23	0	0.00	4	81.80	81.60	-4	3,420	-0.12%
2023/10/20	41	81.76	0	0.00	81.70	41	3,509	1.17%
2023/10/19	2	84.30	1	84.20	83.70	1	3,601	0.03%
2023/10/18	20	83.95	4	85.00	85.60	16	3,746	0.43%
2023/10/17	2	84.10	1.1	83.41	83.40	1	3,900	0.02%
2023/10/16	5	85.10	0	0.00	83.30	5	4,001	0.12%
2023/10/13	10	83.90	2	84.60	84.90	8	4,148	0.19%
2023/10/11	0	0.00	1	83.60	83.20	-1	4,405	-0.02%
2023/10/06	0	0.00	3	82.90	83.30	-3	4,553	-0.07%
2023/10/05	0	0.00	3	83.27	83.10	-3	4,808	-0.06%
2023/10/03	0	0.00	10	84.45	82.90	-10	5,183	-0.19%
2023/10/02	1	85.30	0	0.00	84.80	1	5,213	0.02%
2023/09/28	0	0.00	3	84.23	85.50	-3	5,254	-0.06%
2023/09/26	6	86.02	40	85.73	85.00	-34	5,497	-0.62%
2023/09/25	3	86.03	3	86.70	86.60	0	5,562	0.00%
2023/09/21	0	0.00	0.1	82.50	82.40	-0.1	5,594	0.00%
2023/09/20	1.2	84.63	1	84.60	84.40	0.2	5,673	0.00%
2023/09/19	0	0.00	2	86.50	85.60	-2	5,754	-0.03%
2023/09/18	1	87.10	0	0.00	86.70	1	5,810	0.02%
2023/09/14	0	0.00	0.1	87.40	86.90	-0.1	6,173	0.00%
2023/09/13	2	86.90	8	87.73	87.50	-6	6,227	-0.10%
2023/09/12	39	85.86	1	85.80	86.50	38	6,296	0.60%
2023/09/11	2	85.93	2	84.20	84.20	0	6,334	0.00%
2023/09/08	5	85.16	4	84.20	84.70	1	6,557	0.02%
2023/09/07	0	0.00	0.1	85.50	85.20	-0.1	6,812	0.00%
2023/09/05	13	85.88	2	86.45	85.60	11	7,622	0.14%
2023/09/04	6	83.23	4	82.80	83.20	2	7,568	0.03%
2023/09/01	6	84.13	6.1	84.20	83.50	-0.1	7,591	0.00%
2023/08/31	1.1	83.72	1	84.40	83.70	0.1	7,636	0.00%
2023/08/30	21.4	83.74	1	83.10	84.40	20.4	7,680	0.27%
2023/08/28	0	0.00	1	80.50	80.20	-1	7,699	-0.01%
2023/08/25	0	0.00	1	81.00	80.80	-1	7,753	-0.01%
2023/08/24	0	80.50	0	0.00	80.50	0	7,854	0.00%
2023/08/23	2	80.70	4	80.55	80.70	-2	8,037	-0.02%
2023/08/22	2	81.35	2	80.40	80.30	0	8,098	0.00%
2023/08/21	8	80.20	8	80.30	80.20	0	8,153	0.00%
2023/08/18	2	80.65	2	80.75	80.30	0	8,174	0.00%
2023/08/17	1	80.60	4	81.20	81.30	-3	8,228	-0.04%
2023/08/16	5.6	77.56	4	77.80	78.20	1.6	8,189	0.02%
2023/08/15	2	78.35	0	0.00	78.40	2	8,194	0.02%
2023/08/14	2.3	77.63	0	0.00	78.50	2.3	8,212	0.03%
2023/08/11	2	80.35	0	0.00	80.20	2	8,140	0.02%
2023/08/10	0	81.70	0	0.00	81.10	0	8,148	0.00%
2023/08/09	10.1	82.32	20	82.43	83.40	-9.9	8,124	-0.12%
2023/08/08	5.1	86.37	0	0.00	85.70	5.1	7,979	0.06%
2023/08/04	0	86.80	0.1	86.60	86.50	-0.1	8,015	0.00%
2023/08/02	3.1	88.76	4	88.70	87.60	-0.9	8,097	-0.01%
2023/08/01	4	88.25	0	0.00	88.20	4	8,007	0.05%
2023/07/31	1.1	89.29	0	0.00	88.30	1.1	7,987	0.01%
2023/07/28	4.2	90.11	0	0.00	90.30	4.2	7,921	0.05%
2023/07/27	5	91.10	2	90.80	90.80	3	7,957	0.04%
2023/07/26	2.1	93.94	3	94.27	93.60	-0.9	8,076	-0.01%
2023/07/25	6	94.40	5	93.82	94.20	1	8,096	0.01%
2023/07/24	1	94.00	33	94.70	94.00	-32	8,104	-0.39%
2023/07/21	4	96.93	6	97.07	96.50	-2	8,127	-0.02%
2023/07/20	37	97.77	5	99.84	99.30	32	8,221	0.39%
2023/07/19	36.1	100.15	62	99.14	97.20	-26	8,249	-0.31%
2023/07/18	4.1	99.29	7	99.67	99.00	-2.9	8,411	-0.03%
2023/07/17	31	102.16	4.1	102.97	101.50	26.9	8,285	0.32%
2023/07/14	1	100.00	5	99.80	99.80	-4	8,170	-0.05%
2023/07/13	9	98.77	12	99.12	98.60	-3	8,150	-0.04%
2023/07/12	13	100.58	25	101.20	98.80	-12	8,068	-0.15%
2023/07/11	96.1	99.36	23	100.45	101.00	73.1	7,945	0.92%
2023/07/10	2	96.25	0	0.00	96.10	2	7,693	0.03%
2023/07/07	0	0.00	4	95.28	95.50	-4	7,880	-0.05%
2023/07/06	1	97.00	61	96.60	96.50	-60	8,073	-0.74%
2023/07/05	8	98.81	8	98.80	97.60	0	8,410	0.00%
2023/07/04	8	98.35	7	98.57	98.10	1	8,317	0.01%
2023/07/03	34	98.95	3	98.70	99.00	31	8,269	0.37%
2023/06/30	0	0.00	1	96.40	97.10	-1	8,280	-0.01%
2023/06/29	0	0.00	1	96.50	96.60	-1	8,377	-0.01%
2023/06/28	1	95.20	2	96.70	95.20	-1	8,620	-0.01%
2023/06/27	3	97.53	5	96.30	96.10	-2	8,836	-0.02%
2023/06/26	2	97.35	1	97.30	97.30	1	8,955	0.01%
2023/06/21	19	101.22	9	101.67	99.00	10	9,123	0.11%
2023/06/20	4	99.08	1	99.40	99.80	3	9,440	0.03%
2023/06/19	7	97.41	6	97.27	97.00	1	9,743	0.01%
2023/06/16	11	98.82	11	97.36	97.00	0	9,932	0.00%
2023/06/15	10	100.04	12	100.50	99.60	-2	9,969	-0.02%
2023/06/14	6.1	100.34	15.6	100.44	99.50	-9.5	10,122	-0.09%
2023/06/13	22	104.30	13	105.00	103.00	9	10,142	0.09%
2023/06/12	21	103.74	21	104.31	103.00	0	10,296	0.00%
2023/06/09	6	99.40	17	98.76	102.00	-11	10,016	-0.11%
2023/06/08	6	94.48	3	94.10	93.50	3	9,936	0.03%
2023/06/07	7.6	94.65	3	94.40	94.70	4.6	10,232	0.04%
2023/06/06	1	95.30	0	0.00	94.00	1	10,459	0.01%
2023/06/05	1	95.00	1.3	96.16	96.00	-0.3	10,901	0.00%
2023/06/02	2.3	94.29	6	93.95	93.60	-3.8	12,184	-0.03%
2023/06/01	8	95.55	7	94.81	94.60	1	12,289	0.01%
2023/05/30	6	95.43	5	96.04	94.70	1	12,536	0.01%
2023/05/29	30	95.02	20.7	95.06	96.20	9.3	12,592	0.07%
2023/05/26	0.4	91.26	0	0.00	90.60	0.4	12,507	0.00%
2023/05/25	1	91.50	0	0.00	91.50	1	12,538	0.01%
2023/05/24	0	0.00	0.1	93.42	93.20	-0.1	12,710	0.00%
2023/05/23	2	94.10	21	94.01	93.60	-19	12,835	-0.15%
2023/05/22	1	93.40	2	92.55	93.80	-1	12,875	-0.01%
2023/05/19	1	94.20	2	92.80	91.90	-1	13,267	-0.01%
2023/05/18	22	92.31	2	93.10	93.00	20	13,742	0.15%
2023/05/17	1	91.90	5	91.44	91.00	-4	13,940	-0.03%
2023/05/16	2.1	90.24	3	91.20	90.00	-0.9	13,986	-0.01%
2023/05/15	0.2	90.00	1	91.20	90.00	-0.8	13,996	-0.01%
2023/05/11	2	91.50	2	91.00	91.10	0	14,362	0.00%
2023/05/09	3	90.87	1	90.60	91.10	2	14,596	0.01%
2023/05/05	0	0.00	2	94.25	93.10	-2	14,675	-0.01%
2023/05/04	1	92.01	0	0.00	92.90	1	14,904	0.01%
2023/05/03	2	93.35	0	0.00	93.00	2	15,361	0.01%
2023/05/02	3.6	95.68	4	94.75	95.20	-0.5	15,731	0.00%
2023/04/28	1	92.30	1	94.00	91.70	0	16,037	0.00%
2023/04/27	8	92.78	6	92.20	92.10	2	16,013	0.01%
2023/04/26	5	91.10	7	92.43	92.50	-2	15,945	-0.01%
2023/04/25	33	91.62	29	91.15	90.60	4	15,842	0.03%
2023/04/24	12.5	94.03	10	93.60	93.00	2.5	15,628	0.02%
2023/04/21	6.9	97.67	4	97.23	95.40	2.8	15,461	0.02%
2023/04/20	5	101.20	6	101.33	101.00	-1	15,340	-0.01%
2023/04/19	1	102.50	3	104.17	102.00	-2	15,417	-0.01%
2023/04/18	2.1	104.06	0	0.00	104.00	2.1	15,439	0.01%
2023/04/17	4	105.75	13	105.15	105.00	-9	15,476	-0.06%
2023/04/14	5.1	104.90	1.1	106.08	104.00	4	15,556	0.03%
2023/04/13	0	0.00	5	107.50	107.00	-5	15,460	-0.03%
2023/04/12	21	110.36	4	108.63	107.50	17	15,398	0.11%
2023/04/11	4.1	109.00	11	109.50	110.00	-6.9	15,199	-0.05%
2023/04/10	50.1	109.71	46.1	110.15	110.00	4	14,998	0.03%
2023/04/07	0.1	104.50	1	104.50	104.50	-1	14,641	-0.01%
2023/04/06	3	103.83	3	103.50	104.00	0	14,632	0.00%
2023/03/30	7.1	103.72	7	103.93	103.50	0.1	14,560	0.00%
2023/03/29	11.2	101.57	7	100.86	101.00	4.2	14,503	0.03%
2023/03/28	18.1	104.75	14	104.82	104.00	4.1	14,356	0.03%
2023/03/27	4	112.38	4.7	112.04	110.00	-0.7	14,082	0.00%
2023/03/24	10.4	112.58	8	112.75	112.00	2.4	13,971	0.02%
2023/03/23	39.3	112.53	37	112.81	112.00	2.3	13,799	0.02%
2023/03/22	10	111.80	18	110.78	115.50	-8	13,314	-0.06%
2023/03/21	7	107.64	9	107.61	105.00	-2	12,926	-0.02%
2023/03/20	2	106.25	2	106.75	108.00	0	12,746	0.00%
2023/03/17	17	105.76	15	104.90	106.50	2	12,745	0.02%
2023/03/16	19.1	102.92	23	102.98	103.00	-3.9	12,593	-0.03%
2023/03/15	33	109.53	33	108.26	107.00	0	12,521	0.00%
2023/03/14	9	105.00	19	104.84	104.50	-10	12,311	-0.08%
2023/03/13	36	105.53	35	103.83	106.50	1	12,340	0.01%
2023/03/10	19	105.68	16	106.83	103.50	3	12,328	0.02%
2023/03/09	10	109.50	13	109.38	110.00	-3	12,477	-0.02%
2023/03/08	37	110.93	35	110.39	111.50	2	12,469	0.02%
2023/03/07	91	108.38	96	107.95	109.00	-5	12,413	-0.04%
2023/03/06	1	99.80	14	101.47	103.50	-13	11,838	-0.11%
2023/03/03	30	94.82	16	94.71	94.40	14	12,404	0.11%
2023/03/02	4	91.80	0	0.00	91.70	4	12,570	0.03%
2023/03/01	12	92.58	8	93.76	91.80	4	12,851	0.03%
2023/02/24	1	93.90	3	93.73	93.60	-2	12,882	-0.02%
2023/02/23	1	92.30	5	92.26	92.20	-4	12,880	-0.03%
2023/02/22	12	91.39	14	91.74	90.90	-2	12,988	-0.02%
2023/02/21	2	95.95	3	95.43	94.50	-1	12,897	-0.01%
2023/02/20	2	95.05	9	94.77	94.60	-7	12,891	-0.05%
2023/02/17	15	95.01	3	94.50	95.00	12	12,912	0.09%
2023/02/16	33	92.99	43	93.67	94.60	-10	12,624	-0.08%
2023/02/15	45	89.59	56	89.31	88.00	-11	12,386	-0.09%
2023/02/14	4	88.23	1	88.60	87.50	3	12,368	0.02%
2023/02/13	16	89.44	2	89.25	88.60	14	12,443	0.11%
2023/02/10	24	90.32	17	90.28	89.10	7	12,553	0.06%
2023/02/09	12	90.42	54	90.21	90.90	-42	12,514	-0.34%
2023/02/08	19	90.16	6	90.60	90.70	13	12,414	0.10%
2023/02/07	9	89.23	4	89.83	90.50	5	12,392	0.04%
2023/02/06	2	87.80	0	0.00	88.10	2	12,440	0.02%
2023/02/03	19	89.29	27	90.14	89.10	-8	12,639	-0.06%
2023/02/02	12	89.52	24	89.55	89.50	-12	12,692	-0.09%
2023/02/01	81	89.28	49	89.74	90.30	32	12,632	0.25%
2023/01/31	22	87.71	26.1	87.01	88.30	-4.1	12,403	-0.03%
2023/01/30	71	85.72	72	85.06	85.30	-1	12,178	-0.01%
2023/01/17	2	79.20	1	79.10	79.30	1	11,917	0.01%
2023/01/16	0	0.00	4	78.28	78.80	-4	12,212	-0.03%
2023/01/13	0	0.00	6	78.32	77.50	-6	12,565	-0.05%
2023/01/12	1	79.30	0	0.00	77.80	1	12,770	0.01%
2023/01/11	4	78.88	9	78.66	78.80	-5	12,869	-0.04%
2023/01/10	5	79.50	5	79.82	79.00	0	13,023	0.00%
2023/01/09	0	0.00	7	79.46	80.00	-7	13,135	-0.05%
2023/01/06	6	77.90	11	77.60	77.80	-5	13,281	-0.04%
2023/01/05	33	77.25	14	77.66	76.70	19	13,519	0.14%
2023/01/04	1	77.80	9	77.28	77.00	-8	13,624	-0.06%
2023/01/03	0	0.00	3	75.10	75.30	-3	13,703	-0.02%
2022/12/30	4	74.35	2	74.90	74.20	2	14,126	0.01%
2022/12/29	2	74.30	2	72.50	74.60	0	14,889	0.00%
2022/12/28	4	73.88	2	74.70	73.70	2	15,868	0.01%
2022/12/27	3	75.50	10	75.70	75.50	-7	16,054	-0.04%
2022/12/26	2	74.90	2	74.90	74.70	0	16,268	0.00%
2022/12/22	6	75.00	1	75.80	75.30	5	16,613	0.03%
2022/12/21	7	74.51	0	0.00	74.20	7	16,826	0.04%
2022/12/20	3	76.63	7	76.14	74.50	-4	16,913	-0.02%
2022/12/19	4	78.45	5.3	77.90	77.90	-1.3	17,031	-0.01%
2022/12/16	4	79.18	3.3	79.57	79.00	0.8	17,151	0.00%
2022/12/15	3	80.93	1	81.30	81.40	2	17,209	0.01%
2022/12/14	10	80.26	7	79.94	80.60	3	17,370	0.02%
2022/12/13	5	79.26	6	78.90	78.70	-1	17,508	-0.01%
2022/12/12	7	80.01	7.5	80.00	79.50	-0.5	17,637	0.00%
2022/12/09	7	80.49	5	80.38	79.80	2	17,789	0.01%
2022/12/08	16	81.35	14	81.02	81.90	2	17,970	0.01%
2022/12/07	8	80.83	0	0.00	79.80	8	18,154	0.04%
2022/12/06	14.1	81.73	9	82.23	81.40	5.1	18,155	0.03%
2022/12/05	3	83.73	0	0.00	83.50	3	18,273	0.02%
2022/12/02	11	85.25	12	85.39	84.60	-1	18,370	-0.01%
2022/12/01	25	84.86	18	84.57	84.60	7	18,456	0.04%
2022/11/30	14	82.41	13.4	82.55	82.60	0.6	18,425	0.00%
2022/11/29	12	82.36	21	81.81	81.20	-9	18,659	-0.05%
2022/11/28	50.4	81.99	50	82.39	82.20	0.4	18,821	0.00%
2022/11/25	40	79.24	68	79.40	80.50	-28	18,450	-0.15%
2022/11/24	29	75.12	27.1	75.11	76.30	1.9	18,061	0.01%
2022/11/23	29.1	74.33	19	75.58	73.00	10.1	17,997	0.06%
2022/11/22	7	76.07	4	75.93	76.00	3	17,967	0.02%
2022/11/21	11	78.64	10	78.60	78.30	1	18,649	0.01%
2022/11/18	7	78.33	8.2	78.40	77.10	-1.2	19,544	-0.01%
2022/11/17	16	78.24	16	78.14	78.40	0	19,617	0.00%
2022/11/16	18	77.21	12	77.48	77.00	6	19,635	0.03%
2022/11/15	31	76.98	27	77.09	77.00	4	19,744	0.02%
2022/11/14	18	76.63	18	76.07	77.20	0	19,968	0.00%
2022/11/11	26	76.98	66	77.81	75.20	-40	19,955	-0.20%
2022/11/10	23	76.70	7	76.19	75.70	16	19,829	0.08%
2022/11/09	19	77.66	7	77.54	78.10	12	19,936	0.06%
2022/11/08	25	77.57	7	78.00	76.50	18	19,924	0.09%
2022/11/07	1	77.10	0	0.00	77.50	1	19,859	0.01%
2022/11/04	20	77.22	15	77.46	77.60	5	19,985	0.03%
2022/11/03	8	76.60	29	76.20	77.20	-21	20,068	-0.10%
2022/11/02	5.2	75.90	6	76.68	76.40	-0.8	20,064	0.00%
2022/11/01	37	75.85	14	75.83	75.00	23	19,958	0.12%
2022/10/31	32	75.23	28	75.03	75.00	4	19,861	0.02%
2022/10/28	22	74.43	26	74.35	74.40	-4	20,090	-0.02%
2022/10/27	6	71.25	19	72.92	74.20	-13	20,228	-0.06%
2022/10/26	36	72.02	29	71.72	69.60	7	20,115	0.03%
2022/10/25	17	72.71	18	72.65	71.50	-1	19,950	-0.01%
2022/10/24	34	74.65	34	74.71	73.60	0	19,839	0.00%
2022/10/21	45	71.77	48	72.55	72.20	-3	19,616	-0.02%
2022/10/20	30.1	69.56	30	69.58	70.60	0.1	19,332	0.00%
2022/10/19	16	71.12	17	70.82	70.00	-1	19,185	-0.01%
2022/10/18	28	71.26	30	71.20	70.70	-2	19,100	-0.01%
2022/10/17	13	70.96	7	70.44	72.00	6	19,008	0.03%
2022/10/14	40	73.91	44	74.81	74.00	-4	18,966	-0.02%
2022/10/13	40.3	72.77	44	71.54	69.70	-3.8	18,974	-0.02%
2022/10/12	26	73.87	32	74.64	75.00	-6	18,989	-0.03%
2022/10/11	45	73.97	44	73.68	73.40	1	18,950	0.01%
2022/10/07	35	75.58	36	75.53	75.40	-1	18,894	-0.01%
2022/10/06	55	74.01	64	74.50	76.80	-9	18,693	-0.05%
2022/10/05	77	77.26	53	76.98	74.30	24	18,224	0.13%
2022/10/04	17	82.60	7	82.73	82.50	10	17,473	0.06%
2022/10/03	16	82.40	13	82.45	81.20	3	17,672	0.02%
2022/09/30	45	80.30	48	79.10	83.00	-3	17,865	-0.02%
2022/09/29	34	80.59	25	80.48	79.60	9	17,877	0.05%
2022/09/28	30	80.45	39	79.16	77.50	-9	17,890	-0.05%
2022/09/27	1	80.40	31	80.86	82.50	-30	17,924	-0.17%
2022/09/26	29	81.88	16	81.24	80.00	13	18,114	0.07%
2022/09/23	21	87.89	15	86.27	86.00	6	18,363	0.03%
2022/09/22	16	86.88	17	88.12	88.50	-1	18,579	-0.01%
2022/09/21	13	89.06	17	87.69	86.60	-4	18,863	-0.02%
2022/09/20	19	88.62	18	88.72	89.50	1	18,796	0.01%
2022/09/19	8	86.65	13	86.91	87.40	-5	18,821	-0.03%
2022/09/16	17	86.61	16	85.96	84.80	1	18,763	0.01%
2022/09/15	75	90.60	68	91.13	87.90	7	18,640	0.04%
2022/09/14	30	88.06	30	87.88	89.70	0	18,407	0.00%
2022/09/13	36	89.46	32	89.26	88.30	4	18,264	0.02%
2022/09/12	36	90.43	61	90.13	89.50	-25	18,246	-0.14%
2022/09/08	45	89.60	36	89.89	91.00	9	18,134	0.05%
2022/09/07	79	88.67	65	89.07	87.50	14	18,053	0.08%
2022/09/06	67	91.32	65	90.90	91.60	2	17,892	0.01%
2022/09/05	35	95.57	32	96.12	94.50	3	17,786	0.02%
2022/09/02	48	95.32	52	95.32	95.30	-4	17,609	-0.02%
2022/09/01	42	92.46	38	91.19	91.70	4	17,213	0.02%
2022/08/31	12	94.20	25	94.55	95.50	-13	17,043	-0.08%
2022/08/30	46	92.95	50.1	93.11	92.50	-4.1	17,097	-0.02%
2022/08/29	31.1	91.82	24.2	91.67	90.90	6.9	17,066	0.04%
2022/08/26	54.2	92.95	67	93.18	95.50	-12.8	17,160	-0.07%
2022/08/25	63	90.30	63	91.13	89.70	0	16,701	0.00%
2022/08/24	5	84.62	7	84.27	84.40	-2	15,928	-0.01%
2022/08/23	12	87.13	10	86.35	87.10	2	15,808	0.01%
2022/08/22	4	86.58	7	88.04	88.00	-3	15,853	-0.02%
2022/08/19	20	87.12	21	86.92	86.70	-1	15,739	-0.01%
2022/08/18	6	83.45	7	82.91	84.30	-1	15,621	-0.01%
2022/08/17	12	83.88	10	83.72	82.30	2	15,682	0.01%
2022/08/16	29	83.82	44	83.97	84.30	-15	15,606	-0.10%
2022/08/15	1	82.30	1	81.90	81.70	0	15,326	0.00%
2022/08/12	5	80.76	7	80.70	80.80	-2	15,375	-0.01%
2022/08/11	17	81.56	28	80.30	80.20	-11	15,485	-0.07%
2022/08/10	35	79.60	28	79.85	80.50	7	15,481	0.05%
2022/08/09	26	77.22	34	78.13	78.40	-8	15,537	-0.05%
2022/08/08	6	75.97	7	75.99	76.50	-1	15,929	-0.01%
2022/08/05	15	75.31	16	74.66	75.30	-1	16,352	-0.01%
2022/08/04	20	72.34	13	72.58	74.50	7	16,567	0.04%
2022/08/03	86.1	72.86	79	73.66	70.60	7.1	16,597	0.04%
2022/08/02	7	77.94	6	77.83	77.50	1	16,489	0.01%
2022/08/01	14	79.96	12	80.90	80.80	2	16,489	0.01%
2022/07/29	1	78.90	2	79.70	80.50	-1	16,575	-0.01%
2022/07/28	12	79.69	14	78.12	77.80	-2	17,244	-0.01%
2022/07/27	7	80.24	1	80.50	80.50	6	17,397	0.03%
2022/07/26	8	80.59	0	0.00	80.10	8	17,464	0.05%
2022/07/25	13	81.37	1	80.90	81.20	12	17,446	0.07%
2022/07/22	21	81.47	24	81.30	81.00	-3	17,530	-0.02%
2022/07/21	4	80.58	4	80.85	81.40	0	17,547	0.00%
2022/07/20	6	80.32	11	80.33	80.40	-5	17,436	-0.03%
2022/07/19	67	78.80	61	78.83	78.30	6	17,307	0.03%
2022/07/18	6	75.98	10	75.79	76.50	-4	17,109	-0.02%
2022/07/15	3	75.77	4	75.90	75.70	-1	17,313	-0.01%
2022/07/14	21	73.48	19	74.94	75.50	2	17,370	0.01%
2022/07/13	12	73.88	12	74.11	72.90	0	17,232	0.00%
2022/07/12	12	70.71	10	70.24	71.50	2	17,024	0.01%
2022/07/11	31	72.12	34	72.39	72.10	-3	17,029	-0.02%
2022/07/08	30	67.60	45.1	68.35	70.90	-15.1	16,858	-0.09%
2022/07/07	15	63.50	31	63.44	64.50	-16	16,588	-0.10%
2022/07/06	43	61.85	41	62.88	60.90	2	16,532	0.01%
2022/07/05	9	62.53	26	64.23	64.70	-17	16,582	-0.10%
2022/07/04	21	61.74	40	63.25	62.00	-19	16,523	-0.11%
2022/07/01	59	67.08	59	67.30	64.10	0	16,602	0.00%
2022/06/30	62	74.72	10.3	72.44	71.10	51.7	16,349	0.32%
2022/06/29	24.3	79.08	5	80.10	78.90	19.3	16,293	0.12%
2022/06/28	10	84.63	1	83.60	84.20	9	16,494	0.05%
2022/06/27	25	84.56	30	84.63	86.00	-5	17,864	-0.03%
2022/06/24	2	82.10	6.2	82.49	82.30	-4.2	18,257	-0.02%
2022/06/23	7.1	79.23	1	80.00	80.80	6.1	18,721	0.03%
2022/06/22	7	80.26	2.2	80.26	79.60	4.8	19,474	0.02%
2022/06/21	4.3	81.25	1	82.00	82.80	3.3	19,674	0.02%
2022/06/20	29	80.77	20	79.53	78.80	9	19,738	0.05%
2022/06/17	19	80.89	30	82.17	83.00	-11	19,699	-0.06%
2022/06/16	18	82.38	7	85.63	81.10	11	19,870	0.06%
2022/06/15	12	87.10	11	85.87	85.10	1	20,269	0.00%
2022/06/14	40	86.90	29	86.27	87.10	11	20,458	0.05%
2022/06/13	30	87.48	34	88.18	87.30	-4	20,206	-0.02%
2022/06/10	33.1	87.47	35.1	87.85	88.50	-2	19,935	-0.01%
2022/06/09	9	87.91	15.1	87.70	87.30	-6.1	19,737	-0.03%
2022/06/08	30	87.86	32.1	87.69	86.50	-2.1	19,504	-0.01%
2022/06/07	29	86.86	38	87.54	87.90	-9	19,104	-0.05%
2022/06/06	25.1	86.73	26	85.81	85.70	-0.9	18,765	0.00%
2022/06/02	42.2	85.49	52	85.94	86.10	-9.8	18,378	-0.05%
2022/06/01	6	84.85	38	85.35	83.80	-32	17,994	-0.18%
2022/05/31	7	82.51	11	83.09	83.50	-4	17,767	-0.02%
2022/05/30	7	82.56	48	82.41	82.50	-41	17,644	-0.23%
2022/05/27	3	78.60	2	79.00	78.70	1	17,448	0.01%
2022/05/26	13	79.87	12	79.16	78.00	1	17,330	0.01%
2022/05/25	16	81.24	12	81.09	81.70	4	17,091	0.02%
2022/05/24	50	82.95	13	81.56	81.00	37	16,961	0.22%
2022/05/23	15	84.15	25	83.06	83.00	-10	16,866	-0.06%
2022/05/20	45	84.00	38	84.46	84.00	7	16,821	0.04%
2022/05/19	25	81.72	21	81.98	83.50	4	16,806	0.02%
2022/05/18	57	85.54	43	84.67	84.20	14	16,616	0.08%
2022/05/17	28	85.78	27	85.51	86.20	1	16,414	0.01%
2022/05/16	80	87.22	53	86.79	85.00	27	16,157	0.17%
2022/05/13	74	85.46	72	85.07	87.30	2	15,645	0.01%
2022/05/12	48	84.01	33	83.92	80.40	15	15,209	0.10%
2022/05/11	46	85.69	56	85.50	85.30	-10	14,870	-0.07%
2022/05/10	21	84.22	50.1	84.30	85.20	-29.1	14,480	-0.20%
2022/05/09	14	81.98	13	81.85	81.10	1	14,362	0.01%
2022/05/06	11	82.19	17	82.21	82.00	-6	14,360	-0.04%
2022/05/05	72	87.61	63	87.42	85.10	9	14,232	0.06%
2022/05/04	19	83.43	22	83.24	84.80	-3	13,475	-0.02%
2022/05/03	23	80.83	22	80.58	80.70	1	13,252	0.01%
2022/04/29	1.1	78.18	2	78.85	77.50	-0.9	13,126	-0.01%
2022/04/28	4	78.45	2	78.45	77.30	2	13,094	0.02%
2022/04/27	1	76.80	1	79.50	80.30	0	12,991	0.00%
2022/04/26	4	80.73	5	80.10	80.00	-1	12,879	-0.01%
2022/04/25	6	79.50	10	79.54	79.00	-4	12,807	-0.03%
2022/04/22	13	84.28	14.3	84.63	83.40	-1.3	12,705	-0.01%
2022/04/21	21	86.14	26	86.00	84.20	-5	12,629	-0.04%
2022/04/20	17.3	84.50	9	83.02	84.70	8.3	12,311	0.07%
2022/04/19	5	81.72	5	81.28	80.60	0	12,139	0.00%
2022/04/18	11	80.30	18	78.49	80.10	-7	12,088	-0.06%
2022/04/15	9	80.83	5	79.68	79.10	4	12,056	0.03%
2022/04/14	17	82.57	20	82.54	83.00	-3	11,981	-0.03%
2022/04/13	8	78.98	9	79.20	79.90	-1	11,840	-0.01%
2022/04/12	34	80.10	35	79.63	79.40	-1	11,767	-0.01%
2022/04/11	13	80.68	14	81.04	79.20	-1	11,731	-0.01%
2022/04/08	24	82.25	21	82.59	83.00	3	11,552	0.03%
2022/04/07	42.2	83.96	38	85.79	81.30	4.2	11,354	0.04%
2022/04/06	15	85.39	14	85.74	87.00	1	10,952	0.01%
2022/04/01	20	86.78	28	85.86	87.40	-8	10,763	-0.07%
2022/03/31	107	87.02	105.4	87.06	86.50	1.6	10,500	0.02%	大買/大賣/
2022/03/30	204	89.89	176	89.65	85.10	28	10,152	0.28%	大買/大賣/
2022/03/29	69	88.26	82	87.86	86.90	-13	8,872	-0.15%
2022/03/28	47.2	86.33	43	86.58	88.00	4.2	8,344	0.05%
2022/03/25	46	85.12	63	85.32	85.00	-17	8,081	-0.21%
2022/03/24	0	0.00	79	82.48	82.70	-79	7,595	-1.04%
2022/03/23	12	80.33	5	80.00	80.20	7	7,494	0.09%
2022/03/22	30	79.08	5	79.36	80.10	25	7,369	0.34%
2022/03/21	66.2	80.83	40	80.07	80.40	26.2	7,280	0.36%
2022/03/18	83	79.84	79	79.58	81.00	4	6,995	0.06%
2022/03/17	9	75.06	15	76.52	77.50	-6	6,435	-0.09%
2022/03/16	7	72.69	7	71.84	70.50	0	6,070	0.00%
2022/03/15	0	0.00	3	70.97	69.80	-3	6,006	-0.05%
2022/03/08	1	67.50	2	67.15	66.10	-1	6,511	-0.02%
2022/03/07	5	67.98	13	67.94	68.00	-8	6,584	-0.12%
2022/03/04	0	0.00	1	71.60	71.00	-1	6,692	-0.01%
2022/03/02	4	69.80	4	70.20	70.80	0	6,995	0.00%
2022/02/25	0	0.00	1	68.70	67.90	-1	7,184	-0.01%
2022/02/24	2	67.60	7	67.50	67.30	-5	7,353	-0.07%
2022/02/23	0	0.00	3	70.00	70.30	-3	7,489	-0.04%
2022/02/22	1	69.60	16	69.53	69.60	-15	8,067	-0.19%
2022/02/21	12	73.51	6	73.70	72.00	6	8,202	0.07%
2022/02/18	1	74.70	3	74.70	74.90	-2	8,234	-0.02%
2022/02/17	2	74.90	4	75.03	75.00	-2	8,506	-0.02%
2022/02/16	3	74.83	2	74.90	74.20	1	8,716	0.01%
2022/02/15	2	74.25	2	73.90	73.50	0	8,962	0.00%
2022/02/14	7	74.74	6	74.32	73.70	1	9,171	0.01%
2022/02/11	23	75.20	8	74.86	74.60	15	9,339	0.16%
2022/02/10	2	74.40	0	0.00	74.10	2	9,646	0.02%
2022/02/09	9	74.19	6	74.42	74.90	3	10,150	0.03%
2022/02/08	12	72.05	6	72.53	73.10	6	10,373	0.06%
2022/02/07	3	67.70	5	68.92	69.50	-2	10,794	-0.02%
2022/01/26	3	67.80	6	67.47	67.50	-3	11,651	-0.03%
2022/01/25	0.5	68.40	3	68.80	67.40	-2.5	13,250	-0.02%
2022/01/24	6	68.92	7	66.37	69.60	-1	13,889	-0.01%
2022/01/21	21	70.40	20	68.80	68.80	1	14,547	0.01%
2022/01/20	7	70.74	3	70.60	71.70	4	14,836	0.03%
2022/01/19	0	0.00	4	70.20	70.40	-4	15,228	-0.03%
2022/01/18	1	70.50	2	71.15	70.60	-1	15,712	-0.01%
2022/01/17	4	69.50	5	69.78	70.50	-1	16,133	-0.01%
2022/01/14	5	67.64	2	67.45	68.80	3	16,872	0.02%
2022/01/13	3	68.50	5	68.34	67.80	-2	18,004	-0.01%
2022/01/12	0	0.00	1	68.90	69.30	-1	18,680	-0.01%
2022/01/11	1	71.00	0	0.00	69.30	1	19,714	0.01%
2022/01/10	2	71.30	27	69.59	71.00	-25	20,336	-0.12%
2022/01/07	19	71.36	13.3	73.12	70.90	5.7	20,476	0.03%
2022/01/06	21	75.55	10	75.23	75.10	11	20,452	0.05%
2022/01/05	2	77.75	6	77.32	77.40	-4	20,554	-0.02%
2022/01/04	11.1	80.62	7	80.61	79.80	4.1	20,676	0.02%
2022/01/03	1	79.00	1	79.50	79.40	0	20,793	0.00%
2021/12/30	5	79.10	0	0.00	78.60	5	20,844	0.02%
2021/12/29	7	78.63	6	78.20	78.20	1	20,889	0.00%
2021/12/28	7	79.23	0	0.00	78.40	7	20,964	0.03%
2021/12/27	7	79.26	10	79.00	78.30	-3	21,037	-0.01%
2021/12/24	27	80.53	6	80.60	78.90	21	21,060	0.10%
2021/12/23	11	81.48	11	81.84	81.90	0	20,859	0.00%
2021/12/22	0.2	81.10	1.4	80.31	80.10	-1.2	20,690	-0.01%
2021/12/21	19	82.07	20	81.89	80.50	-1	20,637	0.00%
2021/12/20	13.4	81.39	17	81.11	81.20	-3.6	20,361	-0.02%
2021/12/17	10	77.76	14	77.91	79.10	-4	20,033	-0.02%
2021/12/16	3	76.43	0	0.00	76.80	3	19,849	0.02%
2021/12/14	9	75.99	16	75.06	74.30	-7	19,865	-0.04%
2021/12/13	0	0.00	1	78.00	77.60	-1	19,910	-0.01%
2021/12/10	0	0.00	5	76.60	76.80	-5	19,926	-0.03%
2021/12/09	1	76.70	2	76.30	76.10	-1	19,940	-0.01%
2021/12/08	12	76.67	10	77.30	76.90	2	20,136	0.01%
2021/12/07	11	78.01	10	76.72	76.10	1	20,292	0.00%
2021/12/06	0	0.00	2	77.85	78.30	-2	20,271	-0.01%
2021/12/03	9	77.30	9.3	77.32	77.50	-0.3	20,361	0.00%
2021/12/02	4	76.68	1	76.00	75.00	3	20,358	0.01%
2021/12/01	3	77.23	3	77.13	76.90	0	20,366	0.00%
2021/11/30	4	77.98	1	78.60	77.30	3	20,478	0.01%
2021/11/29	13	76.92	10.1	75.72	77.60	2.9	20,598	0.01%
2021/11/26	8.4	76.41	10.2	75.76	76.50	-1.8	20,615	-0.01%
2021/11/25	8	79.50	4	79.50	78.30	4	20,637	0.02%
2021/11/24	7	78.64	2	78.85	78.90	5	20,597	0.02%
2021/11/23	3	79.73	4	81.08	78.80	-1	20,591	0.00%
2021/11/22	12	81.77	9	81.78	81.20	3	20,602	0.01%
2021/11/19	20	83.51	34.5	83.36	82.80	-14.5	20,706	-0.07%
2021/11/18	23.2	81.12	20	80.61	80.90	3.2	20,386	0.02%
2021/11/17	35	79.59	21	80.01	80.00	14	20,482	0.07%
2021/11/16	2	78.95	5	78.90	78.00	-3	20,495	-0.01%
2021/11/15	17	82.15	4	81.65	81.10	13	20,416	0.06%
2021/11/12	15	82.39	18	83.11	82.70	-3	20,441	-0.01%
2021/11/11	24	81.38	24	81.53	81.30	0	20,341	0.00%
2021/11/10	7	79.90	13	80.28	81.10	-6	20,252	-0.03%
2021/11/09	32.5	79.38	37	80.46	79.90	-4.5	20,149	-0.02%
2021/11/08	50	83.78	36	82.16	80.20	14	19,853	0.07%
2021/11/05	33	87.55	46	87.04	88.10	-13	19,486	-0.07%
2021/11/04	74	87.45	78	87.28	85.90	-4	19,319	-0.02%
2021/11/03	76	87.15	54.5	85.77	88.00	21.5	18,964	0.11%
2021/11/02	125	89.77	92	88.23	85.30	33	18,323	0.18%	大買/
2021/11/01	25	86.77	47.5	87.20	89.30	-22.5	16,847	-0.13%
2021/10/29	22	82.74	34	82.72	81.20	-12	16,846	-0.07%
2021/10/28	23	81.14	25	80.60	79.80	-2	16,505	-0.01%
2021/10/27	24	79.73	24	79.73	80.90	0	16,351	0.00%
2021/10/26	23	80.93	22	80.71	77.70	1	16,176	0.01%
2021/10/25	33	80.19	28	80.16	79.70	5	15,891	0.03%
2021/10/22	41	78.00	57.1	78.54	78.80	-16.1	15,795	-0.10%
2021/10/21	71	78.77	82	78.89	78.80	-11	15,412	-0.07%
2021/10/20	57	75.58	99	75.42	75.40	-42	14,730	-0.29%
2021/10/19	135.1	74.62	81	74.62	75.00	54.1	14,747	0.37%	大買/
2021/10/18	50	69.13	52.1	69.14	70.70	-2.1	14,411	-0.01%
2021/10/15	13	65.07	14.2	65.45	65.80	-1.2	14,578	-0.01%
2021/10/14	16.2	62.45	20	61.85	63.50	-3.8	15,815	-0.02%
2021/10/13	17	60.94	10	62.06	60.20	7	16,257	0.04%
2021/10/12	17	65.58	14	65.79	65.50	3	16,739	0.02%
2021/10/08	28	64.19	25	64.78	65.00	3	17,376	0.02%
2021/10/07	5	62.66	5	62.80	63.50	0	17,904	0.00%
2021/10/06	3	59.70	2	60.70	59.20	1	18,922	0.01%
2021/10/05	3	59.53	4	58.63	60.30	-1	19,696	-0.01%
2021/10/04	4	58.85	5	58.98	57.30	-1	20,454	0.00%
2021/10/01	2	61.05	2	61.80	60.90	0	21,353	0.00%
2021/09/30	0	0.00	6	64.08	64.80	-6	22,208	-0.03%
2021/09/29	1	61.80	1	62.10	61.00	0	22,995	0.00%
2021/09/27	5	65.90	3	65.23	65.50	2	23,859	0.01%
2021/09/23	1	64.20	3	64.13	64.50	-2	24,686	-0.01%
2021/09/22	4	63.03	1	63.10	63.20	3	25,138	0.01%
2021/09/17	7	64.06	5	62.80	65.40	2	25,646	0.01%
2021/09/16	3	63.00	1	63.30	64.00	2	26,363	0.01%
2021/09/15	3	64.93	2	65.00	64.60	1	26,693	0.00%
2021/09/14	2	67.20	0	0.00	66.70	2	26,858	0.01%
2021/09/13	9	67.58	10	67.75	66.80	-1	26,968	0.00%
2021/09/10	9	65.82	3	65.47	66.00	6	26,885	0.02%
2021/09/09	6	66.07	5	65.72	67.00	1	26,926	0.00%
2021/09/08	9	65.49	6	66.02	63.90	3	26,890	0.01%
2021/09/07	4	66.78	3	66.23	68.00	1	26,801	0.00%
2021/09/06	2	68.95	6	68.77	67.10	-4	26,727	-0.01%
2021/09/03	6	69.10	4	68.63	69.40	2	26,587	0.01%
2021/09/02	10	70.22	12	69.25	69.00	-2	26,369	-0.01%
2021/09/01	8	72.25	31	72.00	72.20	-23	26,128	-0.09%
2021/08/31	4	73.63	1	74.10	73.80	3	25,922	0.01%
2021/08/30	5	75.50	5	75.44	75.40	0	25,744	0.00%
2021/08/27	8	75.90	6	75.68	75.00	2	25,699	0.01%
2021/08/26	6	77.67	4	76.66	75.50	2	25,587	0.01%
2021/08/25	17	78.70	9	78.21	77.70	8	25,447	0.03%
2021/08/24	8	78.81	8	78.14	76.80	0	25,198	0.00%
2021/08/23	31	77.82	13	78.49	80.70	18	24,957	0.07%
2021/08/20	6	74.75	7	74.60	74.30	-1	24,687	0.00%
2021/08/19	21	72.70	22	72.29	70.00	-1	24,490	0.00%
2021/08/18	23	69.51	26	71.84	74.10	-3	24,286	-0.01%
2021/08/17	18	72.07	15	71.77	69.00	3	24,074	0.01%
2021/08/16	4	72.50	18	73.47	74.00	-14	23,924	-0.06%
2021/08/13	5	76.56	7	75.89	73.40	-2	23,792	-0.01%
2021/08/12	6	76.48	1	77.60	76.60	5	23,655	0.02%
2021/08/11	7	75.83	6	77.95	75.50	1	23,623	0.00%
2021/08/10	15	77.95	14	78.11	77.80	1	23,485	0.00%
2021/08/09	16	82.42	14	82.05	79.20	2	23,359	0.01%
2021/08/06	37	85.05	42	85.07	84.70	-5	23,156	-0.02%
2021/08/05	8	83.78	8	84.15	83.40	0	22,945	0.00%
2021/08/04	125	86.04	116	86.27	85.00	9	22,875	0.04%	大買/大賣/
2021/08/03	74	83.80	65	83.99	85.30	9	22,243	0.04%
2021/08/02	19	80.16	19	80.30	80.00	0	21,897	0.00%
2021/07/30	53	81.56	52	81.82	80.30	1	21,732	0.00%
2021/07/29	28	77.20	26	77.40	79.40	2	21,531	0.01%
2021/07/28	10	75.67	19	76.07	76.80	-9	21,324	-0.04%
2021/07/27	13	83.80	18.9	83.89	79.80	-5.9	21,054	-0.03%
2021/07/26	158	86.39	155	86.49	84.50	3	20,746	0.01%	大買/大賣/
2021/07/23	115.1	88.77	112	87.98	85.60	3.1	20,327	0.02%	大買/大賣/
2021/07/22	88.6	91.00	88	90.68	90.20	0.6	19,619	0.00%
2021/07/21	91.2	92.04	90.2	91.07	87.00	1	18,911	0.01%
2021/07/20	218.2	90.26	202	90.39	90.40	16.2	18,096	0.09%	大買/大賣/
2021/07/19	39	83.95	39.2	83.87	85.10	-0.2	16,737	0.00%
2021/07/16	107	85.60	95	85.34	83.60	12	16,225	0.07%	大買/
2021/07/15	119.2	83.00	112	82.89	87.40	7.2	15,577	0.05%	大買/大賣/
2021/07/14	50	84.86	53	84.64	82.80	-3	14,810	-0.02%
2021/07/13	416.1	98.21	421	98.82	90.00	-4.9	14,018	-0.03%	大買/大賣/
2021/07/12	91	95.86	90	96.49	97.70	1	12,898	0.01%
2021/07/09	112	90.18	118	90.60	90.60	-6	12,061	-0.05%	大買/大賣/
2021/07/08	165	87.90	153	87.83	86.50	12	11,259	0.11%	大買/大賣/
2021/07/07	102	79.43	128	80.16	83.90	-26	10,270	-0.25%	大買/大賣/
2021/07/06	233	76.83	226	76.59	76.30	7	9,445	0.07%	大買/大賣/
2021/07/05	28	73.30	34	73.79	75.00	-6	8,684	-0.07%
2021/07/02	18	66.14	24	65.88	68.20	-6	8,356	-0.07%
2021/07/01	39	63.76	30	62.93	62.00	9	7,804	0.12%
2021/06/30	52	67.40	51	67.42	67.10	1	7,506	0.01%
2021/06/29	33	64.58	29	65.41	64.00	4	6,969	0.06%
2021/06/28	21	64.14	29	63.88	64.30	-8	6,481	-0.12%
2021/06/25	54	61.78	26	61.78	61.00	28	5,976	0.47%
2021/06/24	22	59.80	19	59.43	59.90	3	5,284	0.06%
2021/06/23	3	57.33	6.2	56.82	57.90	-3.2	4,863	-0.06%
2021/06/22	9	55.13	10	55.50	54.50	-1	4,631	-0.02%
2021/06/21	3	53.93	2	55.00	53.70	1	4,497	0.02%
2021/06/18	5	55.90	10	56.01	56.50	-5	4,504	-0.11%
2021/06/17	4	53.83	2	53.90	54.10	2	4,336	0.05%
2021/06/15	9	52.11	5	51.94	53.40	4	4,218	0.09%
2021/06/11	0	0.00	1	50.00	49.60	-1	4,177	-0.02%
2021/06/09	1	50.00	0	0.00	48.75	1	4,387	0.02%
2021/06/08	0	0.00	5	49.12	49.20	-5	4,374	-0.11%
2021/06/03	0	0.00	4	49.44	49.40	-4	4,415	-0.09%
2021/06/02	2	50.23	2	49.50	48.70	0	4,435	0.00%
2021/06/01	2	49.55	3	49.73	49.80	-1	4,423	-0.02%
2021/05/31	2	48.58	1	49.25	49.50	1	4,394	0.02%
2021/05/28	2	47.05	3	47.63	48.00	-1	4,408	-0.02%
2021/05/27	4	45.61	2	45.95	46.35	2	4,421	0.05%
2021/05/26	2	46.55	0	46.65	46.20	2	4,445	0.04%
2021/05/25	5	46.25	2	46.95	45.95	3	4,555	0.07%
2021/05/24	2	44.50	3	44.73	44.70	-1	4,661	-0.02%
2021/05/21	1	43.75	0	0.00	43.30	1	4,790	0.02%
2021/05/20	2	43.08	0	0.00	43.30	2	4,975	0.04%
2021/05/19	1	43.90	5	44.18	44.35	-4	5,303	-0.08%
2021/05/18	0	0.00	1	42.05	42.10	-1	5,286	-0.02%
2021/05/17	0	0.00	4	38.60	38.60	-4	5,279	-0.08%
2021/05/13	0	0.00	5	39.89	43.00	-5	5,227	-0.10%
2021/05/12	0	0.00	4	44.00	42.40	-4	5,401	-0.07%
2021/05/11	2.1	47.25	4	46.40	46.95	-1.9	5,473	-0.04%
2021/05/07	2	50.60	1	50.80	51.10	1	5,661	0.02%
2021/05/06	5	49.19	0	0.00	48.50	5	5,666	0.09%
2021/05/05	2	51.10	1	50.40	49.60	1	5,651	0.02%
2021/05/04	0	0.00	2	51.15	50.80	-2	5,704	-0.04%
2021/05/03	7	53.41	0	0.00	53.00	7	5,651	0.12%
2021/04/27	1	55.90	0	0.00	55.90	1	5,701	0.02%
2021/04/26	0	0.00	2	56.30	56.80	-2	5,700	-0.04%
2021/04/22	0	0.00	6	54.40	54.10	-6	5,728	-0.10%
2021/04/21	11	56.37	11	56.61	56.70	0	5,714	0.00%
2021/04/20	4	57.55	0	0.00	57.20	4	5,717	0.07%
2021/04/19	1	56.30	8	56.10	56.30	-7	5,728	-0.12%
2021/04/14	2	54.20	0	0.00	54.30	2	6,093	0.03%
2021/04/13	2	55.80	1	55.10	55.10	1	6,184	0.02%
2021/04/12	4	56.18	1	55.70	55.70	3	6,279	0.05%
2021/04/09	1	59.50	1	57.90	57.90	0	6,309	0.00%
2021/04/08	3	58.73	6.1	58.78	58.80	-3.1	6,388	-0.05%
2021/04/07	5	58.56	6	59.00	58.60	-1	6,541	-0.02%
2021/04/06	0.1	58.50	5	58.08	59.20	-4.9	6,738	-0.07%
2021/04/01	1	57.30	6	57.43	57.50	-5	7,016	-0.07%
2021/03/30	2	58.15	2	57.70	58.10	0	8,326	0.00%
2021/03/29	4	59.35	3	59.73	58.70	1	8,496	0.01%
2021/03/26	3	59.00	10	59.06	59.00	-7	8,403	-0.08%
2021/03/25	1	58.60	5	57.92	58.00	-4	8,387	-0.05%
2021/03/24	1	58.70	8	58.94	58.20	-7	8,406	-0.08%
2021/03/23	12	59.12	7	59.34	58.50	5	8,426	0.06%
2021/03/22	8	57.46	8	58.28	58.50	0	8,391	0.00%
2021/03/19	5	57.18	54	57.10	56.90	-49	8,511	-0.58%
2021/03/18	1	58.60	3	58.20	57.90	-2	8,574	-0.02%
2021/03/17	3	58.53	0	0.00	58.00	3	8,611	0.03%
2021/03/16	2	58.80	8	58.79	58.90	-6	8,592	-0.07%
2021/03/15	4.1	57.30	2	57.15	57.30	2.1	8,512	0.02%
2021/03/12	0	0.00	2	54.90	54.90	-2	8,502	-0.02%
2021/03/11	0	0.00	1	55.20	55.20	-1	8,569	-0.01%
2021/03/10	1	54.70	1	55.20	54.00	0	8,594	0.00%
2021/03/09	1	53.50	0	0.00	54.00	1	8,669	0.01%
2021/03/08	0	0.00	0.1	55.90	54.60	-0.1	8,731	0.00%
2021/03/05	1	55.90	8	54.90	55.40	-7	8,835	-0.08%
2021/03/03	4.1	54.86	7	54.60	55.10	-2.9	9,243	-0.03%
2021/03/02	2	56.80	2	55.30	55.00	0	9,312	0.00%
2021/02/26	2	56.20	10	56.50	56.10	-8	9,701	-0.08%
2021/02/25	8	57.56	52	58.43	57.50	-44	9,751	-0.45%
2021/02/24	7	58.34	0	0.00	58.50	7	9,825	0.07%
2021/02/23	10	60.07	57	60.59	59.40	-47	9,700	-0.48%
2021/02/22	7	59.00	35	59.86	59.50	-28	9,571	-0.29%
2021/02/19	24	58.19	10	58.56	59.40	14	9,505	0.15%
2021/02/18	0	0.00	4	56.00	56.20	-4	9,258	-0.04%
2021/02/17	6	55.43	3	55.27	55.40	3	9,239	0.03%
2021/02/05	0	0.00	1	53.60	53.70	-1	9,207	-0.01%
2021/02/04	7	53.26	6	53.45	53.20	1	9,289	0.01%
2021/02/03	61	55.78	1	54.80	54.80	60	9,367	0.64%
2021/02/02	0	0.00	3	52.70	55.10	-3	9,229	-0.03%
2021/02/01	5	51.18	5	51.22	50.70	0	9,113	0.00%
2021/01/29	7	56.01	2	55.70	53.30	5	9,072	0.06%
2021/01/27	1	53.20	1	53.60	53.20	0	8,959	0.00%
2021/01/26	9	55.87	10	55.18	54.40	-1	8,954	-0.01%
2021/01/25	3	53.77	2	54.20	54.90	1	8,906	0.01%
2021/01/22	3	52.57	3	52.80	54.00	0	8,946	0.00%
2021/01/21	4	52.60	3	51.47	53.00	1	8,925	0.01%
2021/01/20	1	53.30	0	0.00	52.40	1	9,054	0.01%
2021/01/19	2	55.70	10	55.77	55.40	-8	9,069	-0.09%
2021/01/18	2	55.40	1	55.90	55.40	1	9,089	0.01%
2021/01/15	11	57.66	0	0.00	57.20	11	9,174	0.12%
2021/01/14	4	58.23	8	57.66	59.30	-4	9,620	-0.04%
2021/01/13	5.5	57.02	1	57.10	57.50	4.5	9,801	0.05%
2021/01/12	7.2	56.37	3	56.60	56.80	4.2	9,872	0.04%
2021/01/11	5	57.86	9	58.52	58.00	-4	9,898	-0.04%
2021/01/08	10	57.91	0	0.00	58.20	10	9,993	0.10%
2021/01/07	9	59.86	12	60.29	60.30	-3	9,892	-0.03%
2021/01/06	2.1	59.24	2	59.85	58.00	0.1	9,822	0.00%
2021/01/05	12.1	60.89	9	60.74	61.00	3.1	9,666	0.03%
2021/01/04	28	62.87	24	62.36	62.70	4	9,527	0.04%
2020/12/31	42	63.20	35	63.36	62.20	7	9,395	0.07%
2020/12/30	8	63.85	10	64.32	64.00	-2	9,184	-0.02%
2020/12/29	18.1	62.67	19	63.60	64.90	-0.9	8,938	-0.01%
2020/12/28	14	62.98	17	63.70	62.90	-3	8,702	-0.03%
2020/12/25	43	62.90	61	63.43	61.50	-18	8,341	-0.22%
2020/12/24	7	59.04	26	59.22	60.80	-19	7,563	-0.25%
2020/12/23	14	55.58	19	55.82	55.30	-5	7,028	-0.07%
2020/12/22	2	53.20	2	54.20	52.50	0	6,832	0.00%
2020/12/21	1	53.00	0	0.00	53.20	1	6,807	0.01%
2020/12/18	9	55.46	5	54.20	54.50	4	6,786	0.06%
2020/12/17	3	56.03	0	0.00	55.80	3	6,772	0.04%
2020/12/16	1	55.60	3	56.17	56.50	-2	6,769	-0.03%
2020/12/15	10	55.45	10	55.47	53.20	0	6,680	0.00%
2020/12/14	0	0.00	5	54.70	54.80	-5	6,481	-0.08%
2020/12/11	2	52.00	0	0.00	52.30	2	6,403	0.03%
2020/12/10	2	54.90	1	54.50	54.50	1	6,348	0.02%
2020/12/09	0	0.00	6	56.00	56.30	-6	6,319	-0.09%
2020/12/08	3	54.63	12	54.88	56.00	-9	6,278	-0.14%
2020/12/07	1	55.50	1	55.00	55.00	0	6,252	0.00%
2020/12/04	9	54.17	9	54.30	54.30	0	6,197	0.00%
2020/12/03	2	54.10	2	54.40	53.80	0	6,218	0.00%
2020/12/02	5	55.08	0	0.00	55.10	5	6,206	0.08%
2020/12/01	9	55.31	3	55.80	55.80	6	6,174	0.10%
2020/11/30	3	57.47	1	56.30	56.80	2	6,154	0.03%
2020/11/27	16	55.04	10	56.46	57.00	6	6,498	0.09%
2020/11/26	12	53.45	1	53.80	53.20	11	6,505	0.17%
2020/11/25	13	55.44	17	55.14	53.20	-4	6,450	-0.06%
2020/11/24	4	52.85	0	0.00	53.20	4	6,030	0.07%
2020/11/23	2	52.70	4	53.35	52.80	-2	5,986	-0.03%
2020/11/20	4	50.65	3	50.73	50.50	1	5,786	0.02%
2020/11/19	1	50.10	2	50.70	50.10	-1	5,727	-0.02%
2020/11/18	0	0.00	13	51.08	50.40	-13	5,697	-0.23%
2020/11/17	8	49.36	2	49.75	49.95	6	5,558	0.11%
2020/11/16	0	0.00	7	49.28	49.80	-7	5,500	-0.13%
2020/11/13	0	0.00	1	48.00	48.00	-1	5,523	-0.02%
2020/11/12	13	48.64	1	49.85	47.65	12	5,513	0.22%
2020/11/11	0	0.00	3	49.33	49.95	-3	5,433	-0.06%
2020/11/10	13	48.60	3	48.07	47.65	10	5,326	0.19%
2020/11/09	3	48.03	0	0.00	47.90	3	5,253	0.06%
2020/11/06	0	0.00	1	47.90	47.70	-1	5,226	-0.02%
2020/11/05	0	0.00	4	47.88	48.15	-4	5,199	-0.08%
2020/11/04	1	46.65	0	0.00	47.20	1	5,151	0.02%
2020/11/03	3	46.00	3	46.75	46.60	0	5,143	0.00%
2020/11/02	1.1	45.44	0	0.00	46.00	1.1	5,193	0.02%
2020/10/30	5	45.93	2	46.60	44.90	3	5,167	0.06%
2020/10/29	4	47.25	0	0.00	47.30	4	5,093	0.08%
2020/10/28	6	48.79	7	49.13	48.45	-1	5,053	-0.02%
2020/10/27	3	48.75	7	48.56	48.80	-4	4,838	-0.08%
2020/10/26	14	47.31	10	47.55	47.45	4	4,697	0.09%
2020/10/23	4	48.25	3	48.40	48.25	1	4,629	0.02%
2020/10/22	8	48.20	9	48.04	48.25	-1	4,490	-0.02%
2020/10/21	7	46.71	13	46.93	46.80	-6	3,949	-0.15%
2020/10/20	7	45.49	4	45.83	44.55	3	3,677	0.08%
2020/10/19	23	44.27	5	44.07	45.20	18	3,537	0.51%
2020/10/16	31	44.06	27	44.60	43.80	4	3,411	0.12%
2020/10/15	5	42.70	6	42.16	41.85	-1	3,144	-0.03%
2020/10/14	1	41.70	1	41.80	41.70	0	3,089	0.00%
2020/10/13	2	41.40	0	0.00	41.35	2	3,055	0.07%
2020/10/08	0	0.00	2	41.45	41.25	-2	3,057	-0.07%
2020/10/06	2	40.90	0	0.00	40.70	2	3,045	0.07%
2020/09/28	0	0.00	1	38.45	40.05	-1	3,119	-0.03%
2020/09/23	1	40.60	1	40.70	40.60	0	3,214	0.00%
2020/09/22	6	41.90	0	0.00	41.30	6	3,202	0.19%
2020/09/17	1	40.40	3	40.50	40.45	-2	3,066	-0.07%
2020/09/15	3	40.25	0	0.00	40.45	3	3,056	0.10%
2020/09/14	0	0.00	1	40.10	40.75	-1	3,040	-0.03%
2020/09/11	1	39.70	0	0.00	39.50	1	3,025	0.03%
2020/09/09	2	40.55	0	0.00	40.60	2	2,961	0.07%
2020/09/04	0	0.00	5	41.65	41.50	-5	2,853	-0.18%
2020/09/03	57	43.18	56	43.07	42.60	1	2,812	0.04%
2020/09/02	5	42.74	10	42.99	43.40	-5	2,748	-0.18%
2020/09/01	10	39.73	5	41.25	41.25	5	2,280	0.22%
2020/08/27	2	37.70	2	37.60	37.05	0	2,424	0.00%
2020/08/25	0	0.00	1	35.50	35.70	-1	2,424	-0.04%
2020/08/13	0	0.00	7	36.40	36.55	-7	2,253	-0.31%
2020/08/07	2	39.40	0	0.00	39.35	2	2,216	0.09%
2020/08/06	0	0.00	2	37.60	39.10	-2	2,187	-0.09%
2020/08/05	2	37.38	0	0.00	37.35	2	2,104	0.10%
2020/08/04	0	0.00	2	36.45	36.50	-2	2,125	-0.09%
2020/07/30	4	36.98	6	36.60	37.05	-2	2,124	-0.09%
2020/07/24	1	38.05	5	38.51	38.10	-4	2,143	-0.19%
2020/07/17	0	0.00	2	38.50	38.15	-2	2,282	-0.09%
2020/07/16	0	0.00	23	39.24	39.05	-23	2,293	-1.00%
2020/07/14	0	0.00	1	41.20	40.90	-1	2,318	-0.04%
2020/07/13	0	0.00	2	41.05	41.25	-2	2,335	-0.09%
2020/07/08	6	43.28	0	0.00	42.70	6	2,333	0.26%
2020/07/06	0	0.00	1	43.10	43.20	-1	2,329	-0.04%
2020/07/03	3	43.67	5	43.50	43.35	-2	2,374	-0.08%
2020/07/02	2	42.70	2	42.80	43.00	0	2,329	0.00%
2020/07/01	0	0.00	15	40.30	40.15	-15	2,259	-0.66%
2020/06/22	5	40.85	5	40.95	40.85	0	2,325	0.00%
2020/06/19	6	41.44	0	0.00	41.25	6	2,386	0.25%
2020/06/18	5	40.55	0	0.00	41.70	5	2,402	0.21%
2020/06/17	10	41.10	11	40.70	40.50	-1	2,402	-0.04%
2020/06/15	12	41.58	0	0.00	40.80	12	2,470	0.49%
2020/06/11	1	42.80	1	42.50	41.35	0	2,539	0.00%
2020/06/10	3	43.47	3	43.42	43.25	0	2,535	0.00%
2020/06/09	1	42.15	18	42.93	42.60	-17	2,560	-0.66%
2020/06/08	13	44.15	1	44.25	44.00	12	2,534	0.47%
2020/06/05	7	45.39	6	45.72	45.25	1	2,473	0.04%
2020/06/04	7	44.93	0	0.00	45.40	7	2,367	0.30%
2020/06/03	1	41.60	3	41.95	41.30	-2	2,160	-0.09%
2020/06/01	2	38.53	0	0.00	39.45	2	1,971	0.10%
2020/05/29	0	0.00	1	37.80	38.20	-1	1,921	-0.05%
2020/05/27	1	37.15	0	0.00	37.05	1	1,936	0.05%
2020/05/19	1	37.30	1	37.50	37.50	0	1,982	0.00%
2020/05/15	0	0.00	4	37.54	37.40	-4	2,000	-0.20%
2020/05/14	0	0.00	11	38.59	38.15	-11	1,995	-0.55%
2020/05/12	4	39.58	0	0.00	39.25	4	2,003	0.20%
2020/05/11	2	39.75	0	0.00	39.60	2	2,019	0.10%
2020/05/07	0	0.00	3	38.67	38.55	-3	2,045	-0.15%
2020/05/05	2	38.15	0	0.00	38.15	2	2,070	0.10%
2020/04/30	5	38.70	0	0.00	38.30	5	2,122	0.24%
2020/04/29	0	0.00	20	38.55	38.10	-20	2,106	-0.95%
2020/04/27	1	38.00	0	0.00	38.00	1	2,130	0.05%
2020/04/23	20	36.90	6	37.75	38.00	14	2,085	0.67%
2020/04/21	5	36.12	3	36.00	35.80	2	2,027	0.10%
2020/04/17	4	36.90	59	37.02	36.05	-55	2,004	-2.74%
2020/04/16	0	0.00	1	36.30	36.30	-1	1,967	-0.05%
2020/04/15	0	0.00	6	35.75	35.80	-6	1,964	-0.31%
2020/04/14	5	35.00	2	35.15	34.85	3	1,961	0.15%
2020/04/13	8	34.02	4	34.60	34.20	4	1,969	0.20%
2020/04/09	57	34.00	3	34.28	34.00	54	2,021	2.67%
2020/04/08	0	0.00	3	33.25	33.55	-3	2,047	-0.15%
2020/04/07	0	0.00	2	31.55	31.05	-2	1,988	-0.10%
2020/03/31	10	30.96	14	31.16	30.55	-4	2,010	-0.20%
2020/03/27	5	29.85	0	0.00	29.80	5	2,060	0.24%
2020/03/25	1	30.20	0	0.00	30.20	1	2,239	0.04%
2020/03/24	0	0.00	1	28.10	28.35	-1	2,193	-0.05%
2020/03/23	1	26.50	1	26.70	26.80	0	2,186	0.00%
2020/03/20	1	27.80	0	0.00	28.05	1	2,267	0.04%
2020/03/19	3	27.28	0	0.00	26.55	3	2,263	0.13%
2020/03/18	1	30.80	0	0.00	29.50	1	2,254	0.04%
2020/03/13	0	0.00	15	37.00	40.00	-15	2,216	-0.68%
2020/03/12	2	44.40	5	40.96	41.00	-3	2,237	-0.13%
2020/03/11	2	46.00	2	44.80	44.85	0	2,367	0.00%
2020/03/09	1	46.35	0	0.00	44.75	1	2,348	0.04%
2020/03/06	10	46.91	2	46.80	46.80	8	2,342	0.34%
2020/03/05	0	0.00	1	46.80	46.70	-1	2,331	-0.04%
2020/03/04	0	0.00	2	45.65	45.90	-2	2,330	-0.09%
2020/03/02	2	43.30	0	0.00	44.25	2	2,358	0.08%
2020/02/25	4	45.91	0	0.00	45.80	4	2,342	0.17%
2020/02/21	1	47.35	2	47.15	47.60	-1	2,331	-0.04%
2020/02/20	1	46.75	0	0.00	46.80	1	2,301	0.04%
2020/02/18	1	47.00	1	46.85	46.80	0	2,295	0.00%
2020/02/13	4	46.73	1	46.70	46.30	3	2,298	0.13%
2020/02/12	2	46.30	1	46.50	46.70	1	2,323	0.04%
2020/02/11	8	46.54	8	46.37	46.30	0	2,333	0.00%
2020/02/10	2	44.30	3	44.83	44.65	-1	2,283	-0.04%
2020/02/07	0	0.00	1	45.20	44.65	-1	2,292	-0.04%
2020/02/06	3	46.10	2	45.50	45.65	1	2,300	0.04%
2020/02/05	12	45.40	7	45.04	45.05	5	2,313	0.22%
2020/02/04	0	0.00	1	44.00	45.30	-1	2,329	-0.04%
2020/02/03	0	0.00	6	41.93	43.10	-6	2,510	-0.24%
2020/01/30	4	46.29	3	46.10	45.65	1	2,545	0.04%
2020/01/17	3	50.93	0	0.00	50.90	3	2,538	0.12%
2020/01/16	1	51.20	0	0.00	51.20	1	2,553	0.04%
2020/01/15	0	0.00	3	51.40	51.40	-3	2,661	-0.11%
2020/01/14	3	52.20	1	52.20	52.10	2	2,656	0.08%
2020/01/10	0	0.00	1	51.50	51.80	-1	2,669	-0.04%
2020/01/09	2	51.25	0	0.00	51.60	2	2,667	0.07%
2020/01/03	5	53.54	4	52.38	52.20	1	2,584	0.04%
2020/01/02	11	55.00	2	53.90	53.60	9	2,523	0.36%
2019/12/30	3	53.77	0	0.00	53.50	3	2,426	0.12%
2019/12/26	0	0.00	1	54.50	54.20	-1	2,384	-0.04%
2019/12/25	0	0.00	1	54.10	54.90	-1	2,323	-0.04%
2019/12/24	1	53.20	0	0.00	53.20	1	2,263	0.04%
2019/12/23	1	54.50	0	0.00	53.80	1	2,231	0.04%
2019/12/20	3	53.13	6	53.08	53.80	-3	2,094	-0.14%
2019/12/19	1	51.80	2	52.10	52.40	-1	2,003	-0.05%
2019/12/18	1	52.10	2	52.10	51.60	-1	1,994	-0.05%
2019/12/17	6	52.25	3	52.80	51.90	3	1,988	0.15%
2019/12/16	4	51.78	0	0.00	51.80	4	1,893	0.21%
2019/12/13	2	50.70	1	50.60	50.70	1	1,862	0.05%
2019/12/12	3	51.43	0	0.00	51.80	3	1,814	0.17%
2019/12/11	1	51.70	1	51.70	51.70	0	1,778	0.00%
2019/12/10	8	52.91	8	52.09	52.00	0	1,760	0.00%
2019/12/09	3	52.97	8	52.70	53.00	-5	1,715	-0.29%
2019/12/06	9	52.21	7	52.53	52.60	2	1,647	0.12%
2019/12/05	1	50.00	0	0.00	50.40	1	1,492	0.07%
2019/12/02	0	0.00	1	50.20	49.40	-1	1,516	-0.07%
2019/11/29	10	51.60	2	50.35	50.00	8	1,513	0.53%
2019/11/27	1	50.10	0	0.00	50.00	1	1,481	0.07%
2019/11/20	2	48.05	0	0.00	48.00	2	1,448	0.14%
2019/11/12	1	49.50	2	50.00	49.55	-1	1,605	-0.06%
2019/11/11	11	51.60	10	50.60	49.60	1	1,625	0.06%
2019/11/01	4	50.88	0	0.00	50.90	4	1,578	0.25%
2019/10/31	3	51.73	9	52.26	51.00	-6	1,571	-0.38%
2019/10/30	6	50.28	0	0.00	50.30	6	1,372	0.44%
2019/10/28	0	0.00	4	49.75	49.90	-4	1,328	-0.30%
2019/10/23	3	48.25	4	50.00	49.30	-1	1,357	-0.07%
2019/10/04	4	45.80	0	0.00	45.60	4	1,557	0.26%
2019/09/24	0	0.00	4	48.00	47.65	-4	1,660	-0.24%
2019/08/30	0	0.00	1	46.30	46.40	-1	1,972	-0.05%
2019/08/29	0	0.00	2	45.65	45.65	-2	1,982	-0.10%
2019/08/26	1	44.80	0	0.00	44.55	1	2,095	0.05%
2019/08/23	2	46.75	2	46.20	46.20	0	2,127	0.00%
2019/08/22	2	46.25	3	46.77	46.65	-1	2,235	-0.04%
2019/08/20	2	45.95	2	45.05	45.05	0	2,197	0.00%
2019/08/19	4	44.85	2	45.35	45.85	2	2,160	0.09%
2019/08/14	0	0.00	3	45.40	44.50	-3	2,092	-0.14%
2019/08/13	1	45.50	1	45.15	45.00	0	2,075	0.00%
2019/08/12	0	0.00	2	47.98	47.30	-2	2,045	-0.10%
2019/08/08	0	0.00	5	45.80	45.95	-5	2,031	-0.25%
2019/08/07	6	45.60	0.1	45.80	44.90	5.9	2,064	0.29%
2019/08/06	0	0.00	2	43.28	44.95	-2	2,108	-0.09%
2019/08/05	0	0.00	4	46.58	45.15	-4	2,209	-0.18%
2019/08/02	1	47.05	4	47.84	47.00	-3	2,269	-0.13%
2019/08/01	5	49.20	10	49.28	49.20	-5	2,335	-0.21%
2019/07/31	0	0.00	2	49.90	49.85	-2	2,354	-0.08%
2019/07/29	4	48.88	1	48.90	48.85	3	2,388	0.13%
2019/07/26	3	50.20	1	50.70	50.20	2	2,372	0.08%
2019/07/25	4	50.60	13	50.58	50.50	-9	2,380	-0.38%
2019/07/24	11	52.71	4	52.90	53.00	7	2,352	0.30%
2019/07/23	1	52.40	9	52.34	52.40	-8	2,332	-0.34%
2019/07/22	1	51.40	2	51.40	51.40	-1	2,300	-0.04%
2019/07/19	5	51.42	1	51.20	51.40	4	2,286	0.17%
2019/07/18	2	51.25	3	50.90	51.00	-1	2,325	-0.04%
2019/07/17	12	52.68	0	0.00	52.10	12	2,327	0.52%
2019/07/16	0	0.00	3	53.57	53.10	-3	2,338	-0.13%
2019/07/15	4	52.30	2	52.65	52.80	2	2,307	0.09%
2019/07/12	1	51.50	2	51.50	51.40	-1	2,282	-0.04%
2019/07/11	4	50.88	0	0.00	50.90	4	2,281	0.18%
2019/07/10	1	51.50	0	0.00	51.50	1	2,265	0.04%
2019/07/09	0	0.00	1	50.60	51.00	-1	2,278	-0.04%
2019/07/04	1	51.40	0	0.00	51.40	1	2,456	0.04%
2019/07/03	1	50.90	1	50.80	50.80	0	2,490	0.00%
2019/07/02	1	51.40	2	51.60	51.50	-1	2,502	-0.04%
2019/07/01	0	0.00	1	50.70	51.50	-1	2,521	-0.04%
2019/06/28	7.1	49.98	7	49.74	49.80	0.1	2,535	0.00%
2019/06/27	6	49.71	2	49.93	49.50	4	2,591	0.15%
2019/06/21	2	46.75	1	47.15	47.60	1	2,686	0.04%
2019/06/20	0	0.00	1	46.75	47.40	-1	2,689	-0.04%
2019/06/19	1	45.85	1	45.70	45.85	0	2,790	0.00%
2019/06/17	0	0.00	12	44.05	43.80	-12	2,894	-0.41%
2019/06/14	6	44.90	7	44.40	44.35	-1	2,901	-0.03%
2019/06/13	14	44.93	10	45.12	45.05	4	2,920	0.14%
2019/06/12	2	44.53	0	0.00	44.50	2	2,939	0.07%
2019/06/11	9	44.19	0	0.00	44.00	9	2,958	0.30%
2019/06/10	3	42.55	0	0.00	42.85	3	2,927	0.10%
2019/06/05	0	0.00	1	42.45	42.05	-1	2,901	-0.03%
2019/06/04	2	42.90	0	0.00	42.30	2	2,908	0.07%
2019/06/03	2	42.85	3	42.65	42.55	-1	2,897	-0.03%
2019/05/30	0	0.00	1	42.80	43.50	-1	2,833	-0.04%
2019/05/29	1	44.20	0	0.00	43.00	1	2,814	0.04%
2019/05/28	0	0.00	9	47.76	47.60	-9	2,741	-0.33%
2019/05/24	0	0.00	3	47.25	47.10	-3	2,760	-0.11%
2019/05/22	4	49.00	0	0.00	48.40	4	2,832	0.14%
2019/05/20	3	47.60	0	0.00	48.00	3	2,885	0.10%
2019/05/16	1	47.50	1	48.40	47.80	0	2,994	0.00%
2019/05/15	3	48.40	3	48.80	48.80	0	3,014	0.00%
2019/05/14	1	48.00	0	0.00	48.25	1	3,079	0.03%
2019/05/13	8	51.28	1	52.20	48.80	7	3,220	0.22%
2019/05/10	1	54.20	4	55.55	54.20	-3	3,442	-0.09%
2019/05/09	1	56.90	1	55.80	56.40	0	3,402	0.00%
2019/05/08	3	56.00	0	0.00	55.80	3	3,357	0.09%
2019/05/07	0	0.00	3	57.37	57.00	-3	3,421	-0.09%
2019/05/02	3	55.30	0	0.00	55.30	3	3,742	0.08%
2019/04/30	2	54.40	0	0.00	55.80	2	3,736	0.05%
2019/04/26	0	0.00	3	57.47	57.50	-3	3,712	-0.08%
2019/04/24	4	59.15	3	58.27	57.80	1	3,777	0.03%
2019/04/11	0	0.00	3	58.00	58.30	-3	3,846	-0.08%
2019/04/10	6	58.05	6	57.88	57.70	0	3,825	0.00%
2019/04/09	0	0.00	2	56.80	57.60	-2	3,756	-0.05%
2019/04/03	1	57.20	1	57.40	57.10	0	3,740	0.00%
2019/04/02	2	56.80	3	56.67	56.70	-1	3,744	-0.03%
2019/04/01	0	0.00	6	56.82	55.60	-6	3,739	-0.16%
2019/03/29	8	56.04	1	55.80	56.20	7	3,683	0.19%
2019/03/28	4	55.88	3	55.87	55.10	1	3,681	0.03%
2019/03/27	1	56.00	12	55.53	56.10	-11	3,659	-0.30%
2019/03/26	3	55.17	0	0.00	54.20	3	3,655	0.08%
2019/03/25	1	55.00	1	55.40	54.80	0	3,697	0.00%
2019/03/22	6	55.32	5	55.18	55.40	1	3,689	0.03%
2019/03/21	5	52.70	6	53.08	53.60	-1	3,598	-0.03%
2019/03/19	1	52.20	0	0.00	52.30	1	3,533	0.03%
2019/03/15	3	52.90	11	52.81	52.90	-8	3,552	-0.23%
2019/03/14	9	52.31	0	0.00	52.40	9	3,541	0.25%
2019/03/12	1	53.50	0	0.00	53.70	1	3,626	0.03%
2019/03/11	1	54.60	1	54.40	54.00	0	3,670	0.00%
2019/03/07	0	0.00	7	55.51	54.90	-7	3,841	-0.18%
2019/03/06	1	56.10	0	0.00	56.10	1	3,965	0.03%
2019/03/05	1	56.20	2	55.80	55.90	-1	4,222	-0.02%
2019/03/04	3	56.10	0	0.00	56.10	3	4,347	0.07%
2019/02/27	6	55.53	3	56.00	55.50	3	4,376	0.07%
2019/02/26	3	57.00	0	0.00	57.00	3	4,368	0.07%
2019/02/25	3	57.07	3	57.40	57.70	0	4,435	0.00%
2019/02/22	0	0.00	3	57.13	57.00	-3	4,468	-0.07%
2019/02/21	1	57.80	0	0.00	57.70	1	4,510	0.02%
2019/02/20	3	58.63	4	59.00	58.40	-1	4,587	-0.02%
2019/02/19	0	0.00	2	57.80	57.80	-2	4,618	-0.04%
2019/02/18	9	58.30	0	0.00	58.10	9	4,662	0.19%
2019/02/15	11	59.61	15	59.33	58.70	-4	4,726	-0.08%
2019/02/14	4	59.08	4	58.90	58.90	0	4,714	0.00%
2019/02/13	7	59.61	4	59.60	58.70	3	4,705	0.06%
2019/02/12	24	58.42	7	58.51	58.70	17	4,638	0.37%
2019/02/11	16	58.36	20	59.10	59.10	-4	4,518	-0.09%
2019/01/30	11	56.26	4	56.50	56.00	7	4,261	0.16%
2019/01/29	2	56.60	9	56.87	56.60	-7	4,265	-0.16%
2019/01/28	2	56.25	12	55.77	55.50	-10	4,233	-0.24%
2019/01/25	15	54.60	2	54.10	53.50	13	4,227	0.31%
2019/01/24	26	56.08	27	56.81	54.90	-1	4,223	-0.02%
2019/01/23	3	54.20	5	54.10	54.40	-2	4,104	-0.05%
2019/01/22	4	52.88	2	54.50	53.10	2	4,155	0.05%
2019/01/21	2	54.30	0	0.00	54.80	2	4,151	0.05%
2019/01/18	5	53.40	0	0.00	53.70	5	4,164	0.12%
2019/01/16	0	0.00	2	54.60	55.60	-2	4,179	-0.05%
2019/01/15	2	53.40	1	52.50	53.40	1	4,146	0.02%
2019/01/14	1	53.90	0	0.00	52.10	1	4,149	0.02%
2019/01/08	2	56.10	2	55.80	54.40	0	4,219	0.00%
2019/01/07	4	54.45	3	55.00	55.10	1	4,241	0.02%
2019/01/04	0	0.00	1	54.00	54.50	-1	4,261	-0.02%
2019/01/03	0	0.00	10	53.68	54.00	-10	4,203	-0.24%
2019/01/02	0	0.00	1	53.00	52.30	-1	4,218	-0.02%
2018/12/28	3	51.60	3	51.60	51.10	0	4,236	0.00%
2018/12/27	2	51.20	4	51.78	51.60	-2	4,329	-0.05%
2018/12/26	2	50.60	2	51.30	50.30	0	4,339	0.00%
2018/12/25	4	49.38	4	51.23	51.10	0	4,319	0.00%
2018/12/24	0	0.00	1	50.60	51.00	-1	4,299	-0.02%
2018/12/22	0	0.00	1	48.70	49.60	-1	4,272	-0.02%
2018/12/19	2	47.55	1	47.90	47.45	1	4,266	0.02%
2018/12/18	4	48.74	3	48.78	49.00	1	4,261	0.02%
2018/12/17	2	51.60	0	0.00	51.30	2	4,227	0.05%
2018/12/14	3	51.60	1	52.40	52.00	2	4,278	0.05%
2018/12/13	1	54.00	0	0.00	54.00	1	4,328	0.02%
2018/12/12	9	53.54	9	54.63	54.20	0	4,413	0.00%
2018/12/11	2	52.35	2	52.50	52.00	0	4,355	0.00%
2018/12/10	3	51.73	0	0.00	51.20	3	4,357	0.07%
2018/12/07	1	54.30	6	54.25	54.60	-5	4,320	-0.12%
2018/12/06	6	52.48	0	0.00	53.50	6	4,357	0.14%
2018/12/05	2	56.60	1	56.50	56.60	1	4,290	0.02%
2018/12/04	1	59.50	0	0.00	58.90	1	4,250	0.02%
2018/12/03	1	58.50	2	61.05	60.80	-1	4,208	-0.02%
2018/11/30	5	56.62	5	57.92	56.80	0	4,077	0.00%
2018/11/29	6	57.27	10	56.20	56.40	-4	4,002	-0.10%
2018/11/28	17	56.41	17	55.99	56.60	0	3,862	0.00%
2018/11/27	3	52.40	4	53.65	53.50	-1	3,600	-0.03%
2018/11/26	1	52.00	20	51.50	51.30	-19	3,471	-0.55%
2018/11/23	20	50.80	0	0.00	49.50	20	3,429	0.58%
2018/11/22	3	51.93	1	52.20	50.20	2	3,417	0.06%
2018/11/20	2	51.50	1	50.60	50.20	1	3,337	0.03%
2018/11/19	4	49.03	8	48.41	50.30	-4	3,274	-0.12%
2018/11/16	1	46.80	0	0.00	47.00	1	3,164	0.03%
2018/11/15	5	48.38	2	48.10	48.10	3	3,115	0.10%
2018/11/14	1	49.70	1	48.85	47.00	0	3,072	0.00%
2018/11/13	5	47.21	5	47.54	48.25	0	2,995	0.00%
2018/11/12	2	50.38	2	50.50	49.50	0	2,945	0.00%
2018/11/08	1	53.90	1	53.00	52.90	0	2,915	0.00%
2018/11/05	0	0.00	1	50.70	50.60	-1	2,900	-0.03%
2018/11/02	6	50.93	5	52.40	50.30	1	2,981	0.03%
2018/11/01	2	46.83	24	49.46	49.70	-22	2,907	-0.76%
2018/10/31	4	44.50	6	44.86	46.30	-2	2,809	-0.07%
2018/10/30	0	0.00	1	40.50	43.25	-1	2,671	-0.04%
2018/10/29	3	39.67	0	0.00	39.35	3	2,622	0.11%
2018/10/24	1	42.90	0	0.00	42.75	1	2,589	0.04%
2018/10/18	1	44.70	0	0.00	44.75	1	2,656	0.04%
2018/10/16	21	47.30	1	47.90	47.35	20	2,642	0.76%
2018/10/09	7	46.95	2	47.55	48.20	5	2,583	0.19%
2018/10/08	1	53.00	0	0.00	50.00	1	2,543	0.04%
2018/10/05	4	53.98	4	54.45	52.90	0	2,508	0.00%
2018/10/04	0	0.00	4	59.00	58.70	-4	2,468	-0.16%
2018/10/03	0	0.00	1	61.40	61.10	-1	2,480	-0.04%
2018/09/28	1	60.00	0	0.00	59.90	1	2,592	0.04%
2018/09/25	3	64.57	1	64.50	64.50	2	2,983	0.07%
2018/09/19	9	60.42	1	57.90	57.90	8	3,069	0.26%
2018/09/18	3	59.93	7	61.37	59.80	-4	3,060	-0.13%
2018/09/17	0	0.00	1	65.70	64.00	-1	2,995	-0.03%
2018/09/14	2	65.20	4	65.63	66.80	-2	3,006	-0.07%
2018/09/13	0	0.00	1	65.50	64.20	-1	3,087	-0.03%
2018/09/12	3	62.57	0	0.00	63.20	3	3,396	0.09%
2018/09/10	2	67.80	0	0.00	67.30	2	3,515	0.06%
2018/09/07	0	0.00	10	69.90	70.00	-10	3,510	-0.28%
2018/08/27	3	73.70	3	74.00	74.40	0	4,094	0.00%
2018/08/14	2	68.80	2	68.55	69.30	0	4,721	0.00%
2018/08/09	1	78.40	1	74.80	75.00	0	4,613	0.00%
2018/08/03	0	0.00	1	82.50	82.50	-1	4,602	-0.02%
2018/08/02	4	82.93	0	0.00	83.00	4	4,599	0.09%
2018/08/01	0	0.00	1	85.00	85.00	-1	4,584	-0.02%
2018/07/27	0	0.00	5	84.20	84.20	-5	4,571	-0.11%
2018/07/26	1	84.60	1	85.00	84.20	0	4,568	0.00%
2018/07/25	5	81.00	2	81.00	82.50	3	4,528	0.07%
2018/07/24	0	0.00	3	80.00	79.90	-3	4,505	-0.07%
2018/07/19	3	82.00	0	0.00	82.40	3	4,496	0.07%
2018/07/18	1	85.30	5	84.44	84.30	-4	4,522	-0.09%
2018/07/17	2	85.60	15	88.02	85.10	-13	4,520	-0.29%
2018/07/16	18	88.53	8	87.78	87.10	10	4,515	0.22%
2018/07/13	5	88.90	7	89.14	90.40	-2	4,511	-0.04%
2018/07/11	16	86.26	1	88.50	85.60	15	4,481	0.33%
2018/07/10	2	87.25	2	86.15	87.00	0	4,458	0.00%
2018/07/05	6	92.75	5	93.36	88.50	1	4,481	0.02%
2018/07/04	1	97.20	2	94.15	93.30	-1	4,367	-0.02%
2018/07/03	5	96.78	9	95.92	97.20	-4	4,295	-0.09%
2018/07/02	8	90.63	10	91.08	90.60	-2	4,073	-0.05%
2018/06/29	6	86.63	5	86.36	86.40	1	3,952	0.03%
2018/06/27	3	86.40	3	83.80	83.80	0	3,934	0.00%
2018/06/25	0	0.00	3	83.50	83.50	-3	3,882	-0.08%
2018/06/22	2	86.70	2	85.45	83.50	0	3,944	0.00%
2018/06/21	30	89.21	132	91.99	87.00	-102	3,871	-2.63%	大賣/鉅額交易
2018/06/15	0	0.00	4	82.60	81.80	-4	3,442	-0.12%
2018/06/14	0	0.00	3	83.33	82.50	-3	3,464	-0.09%
2018/06/13	3	86.73	3	83.20	83.40	0	3,466	0.00%
2018/06/12	6	87.65	6	86.10	86.40	0	3,437	0.00%
2018/06/11	1	86.20	2	85.50	86.10	-1	3,374	-0.03%
2018/06/08	4	83.93	0	0.00	83.40	4	3,373	0.12%
2018/06/07	1	84.50	0	0.00	85.40	1	3,394	0.03%
2018/06/06	1	81.20	2	83.00	84.30	-1	3,493	-0.03%
2018/06/05	3	82.23	6	84.10	80.50	-3	3,528	-0.09%
2018/06/04	42	86.56	26	85.26	83.50	16	3,721	0.43%
2018/06/01	29	88.24	38	88.80	87.30	-9	3,737	-0.24%
2018/05/31	21	85.20	14	84.99	85.30	7	3,355	0.21%
2018/05/30	0	0.00	1	77.40	77.60	-1	3,089	-0.03%
2018/05/29	0	0.00	11	74.85	74.80	-11	3,076	-0.36%
2018/05/28	0	0.00	8	76.04	75.70	-8	3,108	-0.26%
2018/05/25	0	0.00	3	75.20	74.90	-3	3,155	-0.10%
2018/05/22	10	73.80	0	0.00	73.10	10	3,165	0.32%
2018/05/16	13	77.16	2	76.60	76.50	11	3,200	0.34%
2018/05/15	6	77.88	2	78.20	77.90	4	3,201	0.12%
2018/05/14	0	0.00	1	77.00	76.50	-1	3,199	-0.03%
2018/05/09	3	74.30	3	75.07	74.60	0	3,209	0.00%
2018/05/07	0	0.00	1	71.80	72.60	-1	3,219	-0.03%
2018/05/03	2	72.45	1	72.80	71.10	1	3,215	0.03%
2018/05/02	2	70.55	2	71.05	71.60	0	3,218	0.00%
2018/04/30	1	68.40	0	0.00	68.40	1	3,204	0.03%
2018/04/24	1	68.50	1	73.50	68.50	0	3,283	0.00%
2018/04/23	1	77.40	1	77.30	74.50	0	3,240	0.00%
2018/04/20	1	76.10	1	77.80	77.40	0	3,243	0.00%
2018/04/19	4	77.75	2	77.95	77.70	2	3,236	0.06%
2018/04/18	2	75.40	2	74.60	74.60	0	3,224	0.00%
2018/04/17	2	77.80	3	75.10	75.10	-1	3,260	-0.03%
2018/04/16	2	80.50	3	79.50	79.10	-1	3,243	-0.03%
2018/04/13	2	80.00	2	80.50	80.50	0	3,278	0.00%
2018/04/12	3	80.07	1	80.10	80.00	2	3,293	0.06%
2018/04/11	9	79.90	5	79.90	79.90	4	3,357	0.12%
2018/04/02	8	77.63	2	76.60	76.60	6	3,562	0.17%
2018/03/31	0	0.00	2	79.00	79.00	-2	3,543	-0.06%
2018/03/30	1	80.40	1	79.00	78.80	0	3,559	0.00%
2018/03/29	2	78.60	2	78.30	78.00	0	3,533	0.00%
2018/03/28	3	78.93	1	79.30	78.60	2	3,525	0.06%
2018/03/27	5	81.82	8	81.60	81.70	-3	3,505	-0.09%
2018/03/26	0	0.00	2	78.80	79.00	-2	3,489	-0.06%
2018/03/23	0	0.00	5	77.06	77.10	-5	3,472	-0.14%
2018/03/21	5	81.56	0	0.00	81.50	5	3,481	0.14%
2018/03/16	1	83.00	1	83.50	81.30	0	3,516	0.00%
2018/03/15	1	81.20	1	81.50	82.20	0	3,546	0.00%
2018/03/13	1	85.50	0	0.00	85.50	1	3,518	0.03%
2018/03/12	2	82.60	2	83.30	82.60	0	3,530	0.00%
2018/03/09	0	0.00	1	81.40	81.60	-1	3,432	-0.03%
2018/03/08	12	82.43	19	81.94	82.80	-7	3,360	-0.21%
2018/03/07	5	76.30	4	77.13	75.30	1	3,080	0.03%
2018/03/05	1	73.20	0	0.00	71.90	1	2,989	0.03%
2018/03/02	4	72.23	4	73.00	73.30	0	3,086	0.00%
2018/03/01	3	71.53	13	71.98	73.10	-10	3,064	-0.33%
2018/02/27	0	0.00	1	71.00	71.00	-1	3,039	-0.03%
2018/02/26	2	68.80	0	0.00	68.30	2	3,012	0.07%
2018/02/21	0	0.00	2	65.50	67.00	-2	3,266	-0.06%
2018/02/09	4	58.30	0	0.00	61.20	4	3,337	0.12%
2018/02/08	5	61.60	0	0.00	61.70	5	3,313	0.15%
2018/01/23	2	71.95	2	72.60	71.00	0	4,148	0.00%
2018/01/19	0	0.00	2	70.40	70.60	-2	4,283	-0.05%
2018/01/17	0	0.00	1	71.60	71.50	-1	4,412	-0.02%
2018/01/16	1	71.50	0	0.00	73.10	1	4,416	0.02%
2018/01/12	2	72.10	2	72.60	72.50	0	4,572	0.00%
2018/01/11	2	70.95	0	0.00	69.90	2	4,595	0.04%
2018/01/10	1	71.70	0	0.00	71.10	1	4,588	0.02%
2018/01/09	1	74.00	0	0.00	73.80	1	4,654	0.02%
2018/01/08	5	78.98	3	79.83	77.00	2	4,645	0.04%
2018/01/05	4	78.23	3	79.00	80.00	1	4,683	0.02%
2018/01/04	4	78.05	7	77.90	78.60	-3	4,733	-0.06%
2018/01/03	8	76.36	3	76.60	75.80	5	4,721	0.11%
2018/01/02	0	0.00	9	71.72	75.30	-9	4,673	-0.19%