台半 (5425)-凱基-竹北券商分點個股進出

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
78.3
漲跌
▲0.3
漲幅
+0.38%
成交量
2,405張
產業
上櫃半導體類股▼0.68%
1074人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/31	1	78.00	0	0.00	78.30	1	2,286	0.04%
2024/05/30	1.1	78.02	0	0.00	78.00	1.1	2,299	0.05%
2024/05/29	0.5	79.54	2	79.10	79.00	-1.5	2,325	-0.06%
2024/05/28	3	79.87	1	80.30	79.80	2	2,325	0.09%
2024/05/27	0	0.00	6.2	77.29	77.60	-6.2	2,245	-0.28%
2024/05/23	0	0.00	1	75.30	75.00	-1	2,287	-0.04%
2024/05/20	0	0.00	1	74.70	75.00	-1	2,342	-0.04%
2024/05/17	0	0.00	1	74.60	74.60	-1	2,361	-0.04%
2024/05/16	0	0.00	2	75.00	75.00	-2	2,414	-0.08%
2024/05/14	2	72.95	1	75.10	72.80	1	2,443	0.04%
2024/05/13	1	72.40	0	0.00	72.40	1	2,409	0.04%
2024/05/10	0.3	71.80	0	0.00	72.10	0.3	2,432	0.01%
2024/05/08	0	0.00	2	71.30	71.20	-2	2,476	-0.08%
2024/05/03	1	72.80	0	0.00	72.00	1	2,496	0.04%
2024/05/02	1	72.10	0	0.00	72.00	1	2,521	0.04%
2024/04/30	1	74.10	0	0.00	73.00	1	2,551	0.04%
2024/04/29	1	71.80	3	71.20	72.00	-2	2,611	-0.08%
2024/04/26	1	70.10	0	0.00	70.10	1	2,621	0.04%
2024/04/25	0.2	70.53	0	0.00	71.00	0.2	2,640	0.01%
2024/04/24	0	0.00	1	69.30	71.40	-1	2,699	-0.04%
2024/04/22	0	0.00	2	69.00	68.80	-2	2,914	-0.07%
2024/04/19	0.2	71.80	0	0.00	71.10	0.2	2,935	0.01%
2024/04/18	0	0.00	1	75.20	74.90	-1	2,947	-0.03%
2024/04/17	1	74.90	0.9	74.83	74.60	0.1	2,992	0.00%
2024/04/15	2	79.70	1	77.70	77.50	1	3,006	0.03%
2024/04/12	7	80.41	2	80.20	80.80	5	2,970	0.17%
2024/04/10	3	78.37	0	0.00	78.20	3	2,922	0.10%
2024/04/09	0	0.00	2	77.00	77.00	-2	3,007	-0.07%
2024/04/08	8	77.06	0	0.00	77.20	8	3,114	0.26%
2024/04/03	1	75.90	1	75.90	76.00	0	3,109	0.00%
2024/04/02	6	75.42	0	0.00	74.90	6	3,161	0.19%
2024/04/01	0	0.00	3	75.70	75.50	-3	3,250	-0.09%
2024/03/29	5	74.52	0	0.00	74.10	5	3,357	0.15%
2024/03/28	1	75.40	2	76.15	75.20	-1	3,694	-0.03%
2024/03/27	1	75.10	0	0.00	75.20	1	3,814	0.03%
2024/03/26	0	0.00	1	75.90	75.50	-1	3,961	-0.03%
2024/03/25	1	77.60	1	76.30	76.30	0	4,233	0.00%
2024/03/21	0	0.00	1	77.00	77.00	-1	4,585	-0.02%
2024/03/20	1	77.00	0	0.00	76.10	1	5,479	0.02%
2024/03/18	2	74.75	0	0.00	75.90	2	5,723	0.03%
2024/03/13	0	0.00	1	77.40	76.00	-1	5,723	-0.02%
2024/03/12	1.4	77.81	0	0.00	77.50	1.4	5,706	0.02%
2024/03/08	1	77.40	0	0.00	75.40	1	5,692	0.02%
2024/03/07	8	76.03	0	0.00	75.50	8	5,612	0.14%
2024/03/06	5	79.54	0	0.00	78.50	5	5,601	0.09%
2024/03/05	0.1	79.00	0	0.00	78.80	0.1	5,789	0.00%
2024/03/04	1	79.00	4.1	79.01	78.80	-3.1	5,776	-0.05%
2024/03/01	3	79.50	1	80.10	79.40	2	5,737	0.03%
2024/02/29	1	80.20	0	0.00	80.00	1	5,727	0.02%
2024/02/27	3.4	79.92	0	0.00	79.70	3.4	5,775	0.06%
2024/02/26	0	0.00	1	81.70	81.60	-1	5,735	-0.02%
2024/02/23	0.2	82.10	0	0.00	81.80	0.2	5,735	0.00%
2024/02/22	0	0.00	10	83.60	83.00	-10	5,713	-0.18%
2024/02/21	0.2	83.00	0	0.00	82.70	0.2	5,702	0.00%
2024/02/20	0	0.00	1	83.00	82.90	-1	5,711	-0.02%
2024/02/19	3	83.30	4	84.00	83.60	-1	5,699	-0.02%
2024/02/16	1.2	82.87	0	0.00	82.80	1.2	5,689	0.02%
2024/02/05	0	0.00	23	80.99	81.10	-23	5,631	-0.41%
2024/02/02	1	81.60	0	0.00	81.50	1	5,619	0.02%
2024/01/31	1.1	80.83	1	81.90	80.50	0.1	5,604	0.00%
2024/01/30	2.2	81.11	0	0.00	80.70	2.2	5,561	0.04%
2024/01/29	1	81.20	0	0.00	81.60	1	5,557	0.02%
2024/01/25	1	82.00	0	0.00	81.30	1	5,554	0.02%
2024/01/24	0	0.00	1	83.40	82.60	-1	5,542	-0.02%
2024/01/23	2	80.40	1.3	82.42	82.30	0.7	5,574	0.01%
2024/01/19	7.1	80.43	0	0.00	80.30	7.1	5,484	0.13%
2024/01/18	3	80.40	3.1	79.93	79.70	-0.1	5,463	0.00%
2024/01/17	15.2	82.03	1	83.90	80.60	14.2	5,434	0.26%
2024/01/16	1.2	82.94	0.2	82.90	82.90	1	5,235	0.02%
2024/01/15	1.2	82.28	2	81.10	82.10	-0.8	5,178	-0.02%
2024/01/12	2	81.04	0	0.00	80.30	2	5,163	0.04%
2024/01/10	4.2	82.01	0	0.00	81.20	4.2	5,123	0.08%
2024/01/09	1	82.60	0	0.00	82.60	1	5,093	0.02%
2024/01/08	2	83.35	0	0.00	82.70	2	5,094	0.04%
2024/01/05	5	83.42	0	0.00	83.10	5	5,086	0.10%
2024/01/04	2	85.30	0	0.00	85.20	2	5,016	0.04%
2024/01/03	9	85.32	2	84.60	84.90	7	4,961	0.14%
2024/01/02	5.5	87.77	2	89.10	87.20	3.5	4,828	0.07%
2023/12/29	4	91.60	0	0.00	91.50	4	4,696	0.09%
2023/12/28	3.2	91.66	2.1	92.00	91.10	1.1	4,675	0.02%
2023/12/27	6.2	93.01	1.1	93.10	92.80	5.1	4,640	0.11%
2023/12/26	1	95.50	3	94.60	94.60	-2	4,553	-0.04%
2023/12/25	4	96.03	23.2	96.73	94.90	-19.2	4,436	-0.43%
2023/12/22	5	93.78	3	93.90	94.60	2	4,094	0.05%
2023/12/21	11	92.97	7	93.83	92.20	4	3,995	0.10%
2023/12/20	70	94.27	66.1	94.78	94.60	3.9	3,900	0.10%
2023/12/19	5.2	90.97	5	92.04	92.60	0.2	3,620	0.01%
2023/12/18	5.2	93.37	4	91.85	91.20	1.2	3,524	0.03%
2023/12/15	24	96.88	52.5	97.18	93.20	-28.5	3,309	-0.86%
2023/12/14	7	92.14	10.4	90.31	92.00	-3.4	2,412	-0.14%
2023/12/13	1	86.30	1	86.40	86.20	0	2,115	0.00%
2023/12/12	6	86.90	2.3	88.67	86.30	3.7	2,146	0.17%
2023/12/11	5.2	86.40	5.5	86.58	87.20	-0.3	2,148	-0.01%
2023/12/07	3	84.57	0	0.00	84.10	3	2,260	0.13%
2023/12/05	6.4	85.29	0.1	85.20	85.10	6.3	2,308	0.27%
2023/12/04	0	0.00	1.1	87.99	86.60	-1.1	2,333	-0.05%
2023/12/01	3	87.60	0	0.00	87.50	3	2,320	0.13%
2023/11/30	3	88.40	28	88.08	88.80	-25	2,341	-1.07%
2023/11/29	2	84.90	5	85.14	85.50	-3	2,140	-0.14%
2023/11/27	2	83.20	0	0.00	82.70	2	2,178	0.09%
2023/11/24	9.2	85.03	3	85.03	84.60	6.2	2,286	0.27%
2023/11/20	2	83.10	3	83.07	83.40	-1	2,225	-0.04%
2023/11/17	1	82.30	0	0.00	82.30	1	2,218	0.05%
2023/11/16	0.4	81.65	0	0.00	81.10	0.4	2,215	0.02%
2023/11/15	3	80.47	0	0.00	81.80	3	2,218	0.14%
2023/11/06	0	0.00	2	81.00	81.00	-2	2,706	-0.07%
2023/11/02	0	0.00	1	79.20	80.20	-1	2,942	-0.03%
2023/11/01	1	77.90	0	0.00	77.90	1	2,958	0.03%
2023/10/31	1	81.50	0	0.00	77.80	1	3,001	0.03%
2023/10/26	1	82.80	3	83.30	82.60	-2	3,270	-0.06%
2023/10/25	5	84.68	4	84.43	84.20	1	3,322	0.03%
2023/10/24	3	81.93	0	0.00	82.40	3	3,358	0.09%
2023/10/20	4	82.15	2	81.70	81.70	2	3,509	0.06%
2023/10/19	1	83.70	1	85.10	83.70	0	3,601	0.00%
2023/10/18	0	0.00	4	84.90	85.60	-4	3,746	-0.11%
2023/10/17	1	83.40	1	84.00	83.40	0	3,900	0.00%
2023/10/16	4.3	84.16	0	0.00	83.30	4.3	4,001	0.11%
2023/10/13	4	84.70	2	83.65	84.90	2	4,148	0.05%
2023/10/12	1	83.10	0	0.00	84.00	1	4,315	0.02%
2023/10/11	0	0.00	1	83.30	83.20	-1	4,405	-0.02%
2023/10/05	2	83.30	0	0.00	83.10	2	4,808	0.04%
2023/09/27	1	86.20	1	84.60	84.50	0	5,384	0.00%
2023/09/26	0	0.00	1	85.80	85.00	-1	5,497	-0.02%
2023/09/25	0	0.00	0.3	86.70	86.60	-0.3	5,562	-0.01%
2023/09/21	2	83.10	2	82.35	82.40	0	5,594	0.00%
2023/09/20	3	85.50	3	84.90	84.40	0	5,673	0.00%
2023/09/15	1	86.60	1.1	86.09	86.40	-0.1	6,051	0.00%
2023/09/14	0	0.00	1	87.30	86.90	-1	6,173	-0.02%
2023/09/13	2	86.80	1	88.10	87.50	1	6,227	0.02%
2023/09/12	0	0.00	1.1	86.01	86.50	-1.1	6,296	-0.02%
2023/09/08	0	0.00	1	85.00	84.70	-1	6,557	-0.02%
2023/09/07	0	0.00	1	85.30	85.20	-1	6,812	-0.01%
2023/09/05	5	86.86	6	86.08	85.60	-1	7,622	-0.01%
2023/09/04	1	82.50	0	0.00	83.20	1	7,568	0.01%
2023/09/01	0	0.00	1	84.20	83.50	-1	7,591	-0.01%
2023/08/31	2	84.40	2	84.00	83.70	0	7,636	0.00%
2023/08/30	6.1	83.46	8	82.96	84.40	-1.9	7,680	-0.02%
2023/08/25	2	80.80	1	81.10	80.80	1	7,753	0.01%
2023/08/24	2	80.90	3	80.83	80.50	-1	7,854	-0.01%
2023/08/23	1	80.80	0	0.00	80.70	1	8,037	0.01%
2023/08/22	0	0.00	3	80.57	80.30	-3	8,098	-0.04%
2023/08/21	2	80.70	0	0.00	80.20	2	8,153	0.02%
2023/08/18	2	81.30	3	80.67	80.30	-1	8,174	-0.01%
2023/08/17	5	80.90	3	80.90	81.30	2	8,228	0.02%
2023/08/16	4	77.78	0	0.00	78.20	4	8,189	0.05%
2023/08/15	1	78.70	24	77.95	78.40	-23	8,194	-0.28%
2023/08/14	1.1	77.69	1	77.80	78.50	0.1	8,212	0.00%
2023/08/11	2	81.55	3	80.20	80.20	-1	8,140	-0.01%
2023/08/10	0	81.50	0	0.00	81.10	0	8,148	0.00%
2023/08/09	3.1	81.60	0	0.00	83.40	3.1	8,124	0.04%
2023/08/08	0.1	86.56	0	0.00	85.70	0.1	7,979	0.00%
2023/08/04	0.1	86.74	0	0.00	86.50	0.1	8,015	0.00%
2023/08/02	2.2	88.46	0	0.00	87.60	2.2	8,097	0.03%
2023/08/01	4.2	89.25	0	0.00	88.20	4.2	8,007	0.05%
2023/07/31	2	89.24	3	88.83	88.30	-1	7,987	-0.01%
2023/07/28	5	90.18	5	89.80	90.30	0	7,921	0.00%
2023/07/27	1	91.10	0	0.00	90.80	1	7,957	0.01%
2023/07/26	4	94.00	0	0.00	93.60	4	8,076	0.05%
2023/07/25	2	94.10	0	0.00	94.20	2	8,096	0.02%
2023/07/24	2	94.60	0	0.00	94.00	2	8,104	0.02%
2023/07/21	9.2	97.20	4	97.03	96.50	5.2	8,127	0.06%
2023/07/20	4	98.18	6	98.35	99.30	-2	8,221	-0.02%
2023/07/19	5.1	98.16	2	100.25	97.20	3.1	8,249	0.04%
2023/07/18	6	99.88	1	99.90	99.00	5	8,411	0.06%
2023/07/17	0	0.00	5	102.70	101.50	-5	8,285	-0.06%
2023/07/13	2	99.49	1	100.00	98.60	1	8,150	0.01%
2023/07/12	7.6	100.77	3	100.87	98.80	4.6	8,068	0.06%
2023/07/11	18	99.77	24.5	100.13	101.00	-6.5	7,945	-0.08%
2023/07/10	1	96.00	2	96.00	96.10	-1	7,693	-0.01%
2023/07/07	1.1	95.16	0	0.00	95.50	1.1	7,880	0.01%
2023/07/06	6.1	96.93	5	96.88	96.50	1.1	8,073	0.01%
2023/07/05	3	98.97	1	100.00	97.60	2	8,410	0.02%
2023/07/04	4	99.35	5	98.98	98.10	-1	8,317	-0.01%
2023/07/03	0	98.60	4	99.00	99.00	-4	8,269	-0.05%
2023/06/30	1	96.60	0	0.00	97.10	1	8,280	0.01%
2023/06/29	0	0.00	9	96.42	96.60	-9	8,377	-0.11%
2023/06/28	7.2	95.99	0	0.00	95.20	7.2	8,620	0.08%
2023/06/27	3	96.93	4	97.60	96.10	-1	8,836	-0.01%
2023/06/26	4.1	97.43	0	0.00	97.30	4.1	8,955	0.05%
2023/06/21	9	100.56	8	102.00	99.00	1	9,123	0.01%
2023/06/20	1.2	96.27	9	98.64	99.80	-7.8	9,440	-0.08%
2023/06/19	4	97.13	1	96.80	97.00	3	9,743	0.03%
2023/06/16	16.4	98.17	5	98.30	97.00	11.4	9,932	0.12%
2023/06/15	3	100.47	4	99.98	99.60	-1	9,969	-0.01%
2023/06/14	7	100.41	11.1	100.76	99.50	-4.1	10,122	-0.04%
2023/06/13	42	104.49	7	103.79	103.00	35	10,142	0.35%
2023/06/12	23	103.78	27.2	103.54	103.00	-4.2	10,296	-0.04%
2023/06/09	10	98.67	21	99.68	102.00	-11	10,016	-0.11%
2023/06/08	2	93.70	0	0.00	93.50	2	9,936	0.02%
2023/06/07	2	94.80	1	95.30	94.70	1	10,232	0.01%
2023/06/06	1	95.00	0	0.00	94.00	1	10,459	0.01%
2023/06/05	7	94.31	8	95.53	96.00	-1	10,901	-0.01%
2023/06/02	4.5	94.44	8	94.58	93.60	-3.5	12,184	-0.03%
2023/06/01	5.2	95.42	4	94.95	94.60	1.2	12,289	0.01%
2023/05/31	6	95.35	42	95.21	94.60	-36	12,517	-0.29%
2023/05/30	16	96.06	17	94.89	94.70	-1	12,536	-0.01%
2023/05/29	17	95.37	15	94.82	96.20	2	12,592	0.02%
2023/05/26	6	90.65	4	91.50	90.60	2	12,507	0.02%
2023/05/25	2	91.70	7	91.86	91.50	-5	12,538	-0.04%
2023/05/24	4	93.20	1	93.10	93.20	3	12,710	0.02%
2023/05/23	12	94.28	3	94.57	93.60	9	12,835	0.07%
2023/05/22	3	92.73	7	92.90	93.80	-4	12,875	-0.03%
2023/05/19	7.2	92.29	3	92.70	91.90	4.2	13,267	0.03%
2023/05/18	49	93.74	9	92.59	93.00	40	13,742	0.29%
2023/05/17	1	91.50	0	0.00	91.00	1	13,940	0.01%
2023/05/16	2	91.00	4	90.63	90.00	-2	13,986	-0.01%
2023/05/15	1	90.00	4	91.00	90.00	-3	13,996	-0.02%
2023/05/12	2	91.35	1	90.80	91.40	1	14,133	0.01%
2023/05/11	2	91.30	2	92.00	91.10	0	14,362	0.00%
2023/05/10	2	91.20	3	92.57	92.20	-1	14,490	-0.01%
2023/05/09	6	91.35	4	91.23	91.10	2	14,596	0.01%
2023/05/08	1	94.10	1	94.20	93.30	0	14,581	0.00%
2023/05/05	3.3	93.63	2	93.10	93.10	1.3	14,675	0.01%
2023/05/04	0.2	92.80	1	92.80	92.90	-0.8	14,904	-0.01%
2023/05/03	7.1	93.40	0	0.00	93.00	7.1	15,361	0.05%
2023/05/02	5.1	93.73	11	95.06	95.20	-5.9	15,731	-0.04%
2023/04/28	7.2	92.45	3	92.10	91.70	4.2	16,037	0.03%
2023/04/27	3.1	91.87	0	92.20	92.10	3.1	16,013	0.02%
2023/04/26	8.1	91.80	5	92.56	92.50	3.1	15,945	0.02%
2023/04/25	7	91.87	2	90.00	90.60	5	15,842	0.03%
2023/04/24	12.1	93.62	3	93.50	93.00	9.1	15,628	0.06%
2023/04/21	6.1	97.28	4.3	98.37	95.40	1.8	15,461	0.01%
2023/04/20	0.1	101.50	2	102.00	101.00	-1.9	15,340	-0.01%
2023/04/19	1	102.01	0	0.00	102.00	1	15,417	0.01%
2023/04/18	1.2	105.33	1	106.50	104.00	0.2	15,439	0.00%
2023/04/17	5.3	105.10	3.6	105.92	105.00	1.7	15,476	0.01%
2023/04/14	8.2	104.87	10	104.30	104.00	-1.8	15,556	-0.01%
2023/04/13	11.4	107.49	7	107.00	107.00	4.4	15,460	0.03%
2023/04/12	29.6	110.01	17	110.35	107.50	12.6	15,398	0.08%
2023/04/11	4	109.00	7	109.64	110.00	-3	15,199	-0.02%
2023/04/10	27.3	110.33	35.2	109.74	110.00	-7.9	14,998	-0.05%
2023/04/07	4	103.88	0	0.00	104.50	4	14,641	0.03%
2023/04/06	6	103.75	7	104.00	104.00	-1	14,632	-0.01%
2023/03/31	11	104.32	10	103.95	104.00	1	14,613	0.01%
2023/03/30	6	103.42	18	103.56	103.50	-12	14,560	-0.08%
2023/03/29	14.2	102.19	6	102.00	101.00	8.2	14,503	0.06%
2023/03/28	22.3	104.84	21	104.76	104.00	1.3	14,356	0.01%
2023/03/27	17	111.47	13	111.31	110.00	4	14,082	0.03%
2023/03/24	11	113.18	12	112.00	112.00	-1	13,971	-0.01%
2023/03/23	27	112.59	20	112.48	112.00	7	13,799	0.05%
2023/03/22	6	109.67	28	112.84	115.50	-22	13,314	-0.17%
2023/03/21	9	109.00	8	106.25	105.00	1	12,926	0.01%
2023/03/20	6	106.83	5	107.40	108.00	1	12,746	0.01%
2023/03/17	5	105.50	6	105.75	106.50	-1	12,745	-0.01%
2023/03/16	8	103.81	4	101.50	103.00	4	12,593	0.03%
2023/03/15	30.2	109.28	22	109.36	107.00	8.2	12,521	0.07%
2023/03/14	4	105.00	1.5	104.85	104.50	2.5	12,311	0.02%
2023/03/13	18.1	104.95	18	105.06	106.50	0.1	12,340	0.00%
2023/03/10	9	104.22	10	104.50	103.50	-1	12,328	-0.01%
2023/03/09	19	109.84	8	109.63	110.00	11	12,477	0.09%
2023/03/08	15	110.80	16.2	110.85	111.50	-1.2	12,469	-0.01%
2023/03/07	41	108.40	37	108.93	109.00	4	12,413	0.03%
2023/03/06	0	0.00	9	103.11	103.50	-9	11,838	-0.08%
2023/03/03	2	94.55	12	94.38	94.40	-10	12,404	-0.08%
2023/03/02	7	91.74	3	91.83	91.70	4	12,570	0.03%
2023/03/01	7	93.20	3	92.33	91.80	4	12,851	0.03%
2023/02/24	3	93.67	7	93.66	93.60	-4	12,882	-0.03%
2023/02/23	15	92.65	15	92.55	92.20	0	12,880	0.00%
2023/02/22	12	91.13	9	91.07	90.90	3	12,988	0.02%
2023/02/21	6	95.42	3	95.00	94.50	3	12,897	0.02%
2023/02/20	9	94.98	11	94.75	94.60	-2	12,891	-0.02%
2023/02/17	13	94.28	13	94.30	95.00	0	12,912	0.00%
2023/02/16	25	91.59	36	91.98	94.60	-11	12,624	-0.09%
2023/02/15	42	89.64	31	88.85	88.00	11	12,386	0.09%
2023/02/14	1	88.90	25	88.24	87.50	-24	12,368	-0.19%
2023/02/13	2	89.55	3	88.90	88.60	-1	12,443	-0.01%
2023/02/10	13	90.90	11	90.02	89.10	2	12,553	0.02%
2023/02/09	15	89.96	16	90.90	90.90	-1	12,514	-0.01%
2023/02/08	21	90.23	27	90.84	90.70	-6	12,414	-0.05%
2023/02/07	11	89.40	11	90.08	90.50	0	12,392	0.00%
2023/02/06	9	88.63	8	88.08	88.10	1	12,440	0.01%
2023/02/03	5	89.54	1	89.10	89.10	4	12,639	0.03%
2023/02/02	3	89.83	5	90.22	89.50	-2	12,692	-0.02%
2023/02/01	50	89.79	59	90.23	90.30	-9	12,632	-0.07%
2023/01/31	29	86.84	29	87.70	88.30	0	12,403	0.00%
2023/01/30	11	83.04	40	84.59	85.30	-29	12,178	-0.24%
2023/01/17	2	79.60	4	79.40	79.30	-2	11,917	-0.02%
2023/01/16	10	78.40	0	0.00	78.80	10	12,212	0.08%
2023/01/13	0	0.00	18	77.57	77.50	-18	12,565	-0.14%
2023/01/11	0	0.00	2	79.00	78.80	-2	12,869	-0.02%
2023/01/10	4	79.63	2	80.30	79.00	2	13,023	0.02%
2023/01/09	21	79.95	11	79.66	80.00	10	13,135	0.08%
2023/01/06	10	77.96	11	77.91	77.80	-1	13,281	-0.01%
2023/01/05	2	77.25	3	77.50	76.70	-1	13,519	-0.01%
2023/01/04	0	0.00	2	77.55	77.00	-2	13,624	-0.01%
2023/01/03	0	0.00	1	75.30	75.30	-1	13,703	-0.01%
2022/12/29	1	73.20	1	73.70	74.60	0	14,889	0.00%
2022/12/28	1	73.80	2	73.90	73.70	-1	15,868	-0.01%
2022/12/27	4	75.60	0	0.00	75.50	4	16,054	0.02%
2022/12/26	0	0.00	1	75.30	74.70	-1	16,268	-0.01%
2022/12/23	3	74.27	2	75.30	75.30	1	16,481	0.01%
2022/12/21	6	74.77	1	74.21	74.20	5	16,826	0.03%
2022/12/20	9	77.16	10	74.71	74.50	-1	16,913	-0.01%
2022/12/19	0	0.00	1.4	77.76	77.90	-1.4	17,031	-0.01%
2022/12/16	3.1	78.91	4	79.15	79.00	-1	17,151	-0.01%
2022/12/15	1.1	81.29	3	80.90	81.40	-2	17,209	-0.01%
2022/12/14	1.1	79.44	2	80.20	80.60	-1	17,370	-0.01%
2022/12/13	3	79.50	9	79.27	78.70	-6	17,508	-0.03%
2022/12/12	3.1	79.51	12	79.78	79.50	-9	17,637	-0.05%
2022/12/09	7.2	80.26	4	80.85	79.80	3.2	17,789	0.02%
2022/12/08	2.1	81.70	2	81.45	81.90	0.1	17,970	0.00%
2022/12/07	9	79.89	22	80.87	79.80	-13	18,154	-0.07%
2022/12/06	10	81.58	2	81.89	81.40	8	18,155	0.04%
2022/12/05	21	83.95	8	84.38	83.50	13	18,273	0.07%
2022/12/02	39	85.59	18.1	85.52	84.60	20.9	18,370	0.11%
2022/12/01	22	84.83	21	84.74	84.60	1	18,456	0.01%
2022/11/30	5.1	81.90	3	82.97	82.60	2.1	18,425	0.01%
2022/11/29	13	82.41	11	82.08	81.20	2	18,659	0.01%
2022/11/28	61.3	81.86	42	82.04	82.20	19.3	18,821	0.10%
2022/11/25	28	79.14	72.1	79.33	80.50	-44.1	18,450	-0.24%
2022/11/24	19	74.01	27	74.56	76.30	-8	18,061	-0.04%
2022/11/23	30.1	72.91	19	73.01	73.00	11.1	17,997	0.06%
2022/11/22	11	75.89	5	75.96	76.00	6	17,967	0.03%
2022/11/21	4	78.18	6	78.13	78.30	-2	18,649	-0.01%
2022/11/18	32.1	78.86	18	77.64	77.10	14.1	19,544	0.07%
2022/11/17	8	77.75	7	78.46	78.40	1	19,617	0.01%
2022/11/16	5	77.46	5	77.32	77.00	0	19,635	0.00%
2022/11/15	4	77.05	5	76.64	77.00	-1	19,744	-0.01%
2022/11/14	2	75.40	6	76.33	77.20	-4	19,968	-0.02%
2022/11/11	10	76.89	7	77.77	75.20	3	19,955	0.02%
2022/11/10	12	76.82	5	78.18	75.70	7	19,829	0.04%
2022/11/09	2	78.10	7	77.89	78.10	-5	19,936	-0.03%
2022/11/08	23	78.48	20	78.11	76.50	3	19,924	0.02%
2022/11/07	8	77.75	11	77.52	77.50	-3	19,859	-0.02%
2022/11/04	18	77.63	13	76.87	77.60	5	19,985	0.03%
2022/11/03	8	76.56	12	76.89	77.20	-4	20,068	-0.02%
2022/11/02	6	76.18	6	76.60	76.40	0	20,064	0.00%
2022/11/01	14	75.95	15	75.96	75.00	-1	19,958	-0.01%
2022/10/31	16	75.11	10	75.07	75.00	6	19,861	0.03%
2022/10/28	22	74.22	15	74.31	74.40	7	20,090	0.03%
2022/10/27	5	72.68	5.2	72.81	74.20	-0.2	20,228	0.00%
2022/10/26	7.2	71.66	7.1	71.12	69.60	0.1	20,115	0.00%
2022/10/25	19	73.65	22	71.91	71.50	-3	19,950	-0.02%
2022/10/24	15	74.61	12	74.03	73.60	3	19,839	0.02%
2022/10/21	19	73.13	29.3	72.61	72.20	-10.3	19,616	-0.05%
2022/10/20	8	69.86	9	70.16	70.60	-1	19,332	-0.01%
2022/10/19	2	70.65	2.1	70.48	70.00	-0.1	19,185	0.00%
2022/10/18	3.4	71.56	3	71.50	70.70	0.4	19,100	0.00%
2022/10/17	5.1	71.17	2	70.30	72.00	3.1	19,008	0.02%
2022/10/14	9	74.18	12	73.66	74.00	-3	18,966	-0.02%
2022/10/13	10	71.21	5	70.20	69.70	5	18,974	0.03%
2022/10/12	9	74.40	13	74.32	75.00	-4	18,989	-0.02%
2022/10/11	3	73.50	22	73.48	73.40	-19	18,950	-0.10%
2022/10/07	12	75.70	12	75.17	75.40	0	18,894	0.00%
2022/10/06	29	76.46	8.5	75.48	76.80	20.5	18,693	0.11%
2022/10/05	51.5	77.61	17	77.10	74.30	34.5	18,224	0.19%
2022/10/04	5	82.78	3	82.57	82.50	2	17,473	0.01%
2022/10/03	4	82.73	2	81.30	81.20	2	17,672	0.01%
2022/09/30	4	79.63	5	81.36	83.00	-1	17,865	-0.01%
2022/09/29	8	80.04	10	80.74	79.60	-2	17,877	-0.01%
2022/09/28	21	81.51	20.2	79.82	77.50	0.9	17,890	0.00%
2022/09/27	1	80.70	1	82.00	82.50	0	17,924	0.00%
2022/09/26	8	82.63	4	80.58	80.00	4	18,114	0.02%
2022/09/23	7	86.91	4	87.13	86.00	3	18,363	0.02%
2022/09/22	5.2	87.74	3	88.03	88.50	2.2	18,579	0.01%
2022/09/21	7	88.71	6	87.40	86.60	1	18,863	0.01%
2022/09/20	3	88.60	2	88.70	89.50	1	18,796	0.01%
2022/09/19	3	86.50	14	86.97	87.40	-11	18,821	-0.06%
2022/09/16	17	86.13	12	86.74	84.80	5	18,763	0.03%
2022/09/15	14	90.49	10	89.47	87.90	4	18,640	0.02%
2022/09/14	12	86.69	14	87.89	89.70	-2	18,407	-0.01%
2022/09/13	14	88.87	4.2	89.17	88.30	9.8	18,264	0.05%
2022/09/12	9	90.47	9	90.20	89.50	0	18,246	0.00%
2022/09/08	2	88.05	43	88.55	91.00	-41	18,134	-0.23%
2022/09/07	51.7	89.07	15	88.62	87.50	36.7	18,053	0.20%
2022/09/06	9	92.14	7	91.01	91.60	2	17,892	0.01%
2022/09/05	25	95.36	9	95.36	94.50	16	17,786	0.09%
2022/09/02	8	93.80	50	94.86	95.30	-42	17,609	-0.24%
2022/09/01	36	92.83	12	91.70	91.70	24	17,213	0.14%
2022/08/31	18	94.37	17	94.25	95.50	1	17,043	0.01%
2022/08/30	8	93.01	2.1	92.90	92.50	5.9	17,097	0.03%
2022/08/29	20	92.01	9	92.23	90.90	11	17,066	0.06%
2022/08/26	21	92.26	35	91.56	95.50	-14	17,160	-0.08%
2022/08/25	3	89.80	15.8	90.78	89.70	-12.8	16,701	-0.08%
2022/08/24	5.8	84.02	4	84.25	84.40	1.8	15,928	0.01%
2022/08/23	7	87.36	6.2	87.79	87.10	0.8	15,808	0.00%
2022/08/22	1	88.20	3	88.30	88.00	-2	15,853	-0.01%
2022/08/19	3	87.07	10	86.58	86.70	-7	15,739	-0.04%
2022/08/18	10.2	83.43	25.5	83.21	84.30	-15.3	15,621	-0.10%
2022/08/17	11	84.12	6	84.00	82.30	5	15,682	0.03%
2022/08/16	0	0.00	38.1	84.80	84.30	-38.1	15,606	-0.24%
2022/08/15	6	81.65	7.1	81.39	81.70	-1.1	15,326	-0.01%
2022/08/12	25	80.10	5	80.56	80.80	20	15,375	0.13%
2022/08/11	6	81.10	5	80.98	80.20	1	15,485	0.01%
2022/08/10	4.5	79.80	6	80.25	80.50	-1.5	15,481	-0.01%
2022/08/09	31	77.42	5.3	78.13	78.40	25.7	15,537	0.17%
2022/08/08	2	75.35	6	75.55	76.50	-4	15,929	-0.03%
2022/08/05	4	74.63	2.1	74.67	75.30	1.9	16,352	0.01%
2022/08/04	1	68.20	6.2	72.59	74.50	-5.2	16,567	-0.03%
2022/08/03	5.6	72.79	5	71.88	70.60	0.6	16,597	0.00%
2022/08/02	9	78.07	2	77.65	77.50	7	16,489	0.04%
2022/08/01	4	80.75	1	81.00	80.80	3	16,489	0.02%
2022/07/29	4	79.02	8.1	79.69	80.50	-4.1	16,575	-0.02%
2022/07/28	1.1	78.18	11	79.23	77.80	-9.9	17,244	-0.06%
2022/07/27	12	80.70	6	80.65	80.50	6	17,397	0.03%
2022/07/26	2.1	80.66	2	80.60	80.10	0.1	17,464	0.00%
2022/07/25	0	0.00	1	81.80	81.20	-1	17,446	-0.01%
2022/07/22	3	81.17	9	81.36	81.00	-6	17,530	-0.03%
2022/07/21	10.1	80.67	3	81.00	81.40	7.1	17,547	0.04%
2022/07/20	8	80.26	9	80.44	80.40	-1	17,436	-0.01%
2022/07/19	13	78.56	17	78.85	78.30	-4	17,307	-0.02%
2022/07/18	6.1	75.86	12	76.35	76.50	-5.9	17,109	-0.03%
2022/07/15	9	75.42	10	75.38	75.70	-1	17,313	-0.01%
2022/07/14	11	74.51	11	74.75	75.50	0	17,370	0.00%
2022/07/13	4	73.25	4	74.73	72.90	0	17,232	0.00%
2022/07/12	7	70.73	18	71.24	71.50	-11	17,024	-0.06%
2022/07/11	8	71.81	9	72.48	72.10	-1	17,029	-0.01%
2022/07/08	2	67.65	6	69.10	70.90	-4	16,858	-0.02%
2022/07/07	24	62.63	22	62.22	64.50	2	16,588	0.01%
2022/07/06	23	62.71	4	61.93	60.90	19	16,532	0.11%
2022/07/05	12	63.04	11	62.98	64.70	1	16,582	0.01%
2022/07/04	12	62.53	11	63.09	62.00	1	16,523	0.01%
2022/07/01	9	66.27	8	68.39	64.10	1	16,602	0.01%
2022/06/30	12	72.89	2	71.75	71.10	10	16,349	0.06%
2022/06/29	21	79.70	6	79.60	78.90	15	16,293	0.09%
2022/06/28	11	85.05	16	84.78	84.20	-5	16,494	-0.03%
2022/06/27	10	85.57	13	85.35	86.00	-3	17,864	-0.02%
2022/06/24	5	81.80	8	82.26	82.30	-3	18,257	-0.02%
2022/06/23	6	80.15	1	79.20	80.80	5	18,721	0.03%
2022/06/22	10	80.84	7	80.97	79.60	3	19,474	0.02%
2022/06/21	3	80.97	4	81.68	82.80	-1	19,674	-0.01%
2022/06/20	7	80.04	4	80.08	78.80	3	19,738	0.02%
2022/06/17	21	81.20	22	81.40	83.00	-1	19,699	-0.01%
2022/06/16	15	83.64	7	84.37	81.10	8	19,870	0.04%
2022/06/15	7	87.13	6	87.63	85.10	1	20,269	0.00%
2022/06/14	17	86.34	13	86.50	87.10	4	20,458	0.02%
2022/06/13	13	88.05	13	88.18	87.30	0	20,206	0.00%
2022/06/10	9	87.29	9	87.70	88.50	0	19,935	0.00%
2022/06/09	11	87.54	14	87.80	87.30	-3	19,737	-0.02%
2022/06/08	21	87.92	21	87.88	86.50	0	19,504	0.00%
2022/06/07	8	86.39	75	87.83	87.90	-67	19,104	-0.35%
2022/06/06	40	87.98	39	84.93	85.70	1	18,765	0.01%
2022/06/02	31	86.40	13	86.25	86.10	18	18,378	0.10%
2022/06/01	4	84.65	7	85.00	83.80	-3	17,994	-0.02%
2022/05/31	0	0.00	4	83.65	83.50	-4	17,767	-0.02%
2022/05/30	6	81.87	8	81.98	82.50	-2	17,644	-0.01%
2022/05/27	2	78.85	9	78.69	78.70	-7	17,448	-0.04%
2022/05/26	10	79.84	6.1	79.48	78.00	4	17,330	0.02%
2022/05/25	6	80.80	3	81.77	81.70	3	17,091	0.02%
2022/05/24	8	82.35	4.1	83.04	81.00	4	16,961	0.02%
2022/05/23	5	83.62	8	83.39	83.00	-3	16,866	-0.02%
2022/05/20	6.1	83.69	7	84.59	84.00	-1	16,821	-0.01%
2022/05/19	3	81.77	6	81.75	83.50	-3	16,806	-0.02%
2022/05/18	15.1	84.84	3	85.73	84.20	12.1	16,616	0.07%
2022/05/17	17	85.84	12	86.28	86.20	5	16,414	0.03%
2022/05/16	33	86.26	36	86.28	85.00	-3	16,157	-0.02%
2022/05/13	69	86.22	40	85.53	87.30	29	15,645	0.19%
2022/05/12	10	84.45	23	84.34	80.40	-13	15,209	-0.09%
2022/05/11	12	85.69	10	85.73	85.30	2	14,870	0.01%
2022/05/10	16	83.47	19	80.76	85.20	-3	14,480	-0.02%
2022/05/09	5	82.04	2	81.85	81.10	3	14,362	0.02%
2022/05/06	4	82.20	2	82.10	82.00	2	14,360	0.01%
2022/05/05	15	87.17	27	87.18	85.10	-12	14,232	-0.08%
2022/05/04	4	82.15	10.5	83.43	84.80	-6.5	13,475	-0.05%
2022/05/03	3	79.17	10	80.41	80.70	-7	13,252	-0.05%
2022/04/29	3	78.90	1	78.10	77.50	2	13,126	0.02%
2022/04/28	4	78.30	5	78.16	77.30	-1	13,094	-0.01%
2022/04/27	8	77.23	9	78.21	80.30	-1	12,991	-0.01%
2022/04/26	6	80.13	0	0.00	80.00	6	12,879	0.05%
2022/04/25	6	79.20	4	79.10	79.00	2	12,807	0.02%
2022/04/22	2	84.50	11.2	85.45	83.40	-9.2	12,705	-0.07%
2022/04/21	13	85.12	7	85.50	84.20	6	12,629	0.05%
2022/04/20	11	83.00	12	83.31	84.70	-1	12,311	-0.01%
2022/04/19	4	82.00	1.3	82.27	80.60	2.7	12,139	0.02%
2022/04/18	1	77.90	1	78.90	80.10	0	12,088	0.00%
2022/04/15	5	79.48	0	0.00	79.10	5	12,056	0.04%
2022/04/14	19	81.14	18	81.60	83.00	1	11,981	0.01%
2022/04/13	3	79.40	7	79.10	79.90	-4	11,840	-0.03%
2022/04/12	6	79.87	7	80.87	79.40	-1	11,767	-0.01%
2022/04/11	22	80.95	15	79.40	79.20	7	11,731	0.06%
2022/04/08	2	82.75	5	82.94	83.00	-3	11,552	-0.03%
2022/04/07	15	83.55	29.2	84.76	81.30	-14.2	11,354	-0.12%
2022/04/06	4	86.13	1	86.90	87.00	3	10,952	0.03%
2022/04/01	5	85.48	2.1	85.70	87.40	2.9	10,763	0.03%
2022/03/31	19	86.83	25.2	87.03	86.50	-6.2	10,500	-0.06%
2022/03/30	53	89.81	118.1	87.73	85.10	-65.1	10,152	-0.64%	大賣/
2022/03/29	18	87.84	15	87.71	86.90	3	8,872	0.03%
2022/03/28	27	86.71	31	86.43	88.00	-4	8,344	-0.05%
2022/03/25	64	86.32	100	84.98	85.00	-36	8,081	-0.45%
2022/03/24	72	81.38	9.1	81.09	82.70	62.9	7,595	0.83%
2022/03/23	4.2	80.04	1	80.10	80.20	3.2	7,494	0.04%
2022/03/22	5	80.40	1	79.30	80.10	4	7,369	0.05%
2022/03/21	48	80.27	41	80.96	80.40	7	7,280	0.10%
2022/03/18	19.2	78.95	32	79.25	81.00	-12.9	6,995	-0.18%
2022/03/17	1	76.80	18.2	76.65	77.50	-17.2	6,435	-0.27%
2022/03/16	3	71.70	0	0.00	70.50	3	6,070	0.05%
2022/03/15	0	0.00	11	70.75	69.80	-11	6,006	-0.18%
2022/03/14	0	0.00	5.1	71.55	71.60	-5.1	6,020	-0.08%
2022/03/11	0	0.00	0.1	70.00	70.00	-0.1	6,127	0.00%
2022/03/10	11	68.80	11	69.30	69.80	0	6,206	0.00%
2022/03/09	0	0.00	4	66.80	67.30	-4	6,373	-0.06%
2022/03/08	1	66.10	0	68.70	66.10	1	6,511	0.01%
2022/03/07	0.1	67.80	0.1	68.00	68.00	0	6,584	0.00%
2022/03/04	0	0.00	1	71.60	71.00	-1	6,692	-0.01%
2022/03/03	6	71.90	0.2	71.95	71.80	5.8	6,869	0.08%
2022/03/02	0	0.00	1	70.10	70.80	-1	6,995	-0.01%
2022/03/01	0	0.00	0.1	69.50	70.00	-0.1	7,070	0.00%
2022/02/25	0	0.00	12	68.06	67.90	-12	7,184	-0.17%
2022/02/24	3.2	67.72	0	0.00	67.30	3.2	7,353	0.04%
2022/02/23	0.1	69.90	3.1	70.11	70.30	-3	7,489	-0.04%
2022/02/22	9.4	69.65	0	0.00	69.60	9.4	8,067	0.12%
2022/02/21	9	72.92	35	72.32	72.00	-26	8,202	-0.32%
2022/02/18	5	74.90	1	74.50	74.90	4	8,234	0.05%
2022/02/17	2	74.90	1	75.00	75.00	1	8,506	0.01%
2022/02/16	1	74.20	0	0.00	74.20	1	8,716	0.01%
2022/02/15	1	74.30	0	0.00	73.50	1	8,962	0.01%
2022/02/14	5	74.94	7	74.87	73.70	-2	9,171	-0.02%
2022/02/11	27	75.26	1	75.50	74.60	26	9,339	0.28%
2022/02/10	1	74.50	15	74.80	74.10	-14	9,646	-0.15%
2022/02/09	18	74.69	9	74.79	74.90	9	10,150	0.09%
2022/02/08	2	72.75	4.1	72.24	73.10	-2.1	10,373	-0.02%
2022/01/25	2	67.80	1	68.90	67.40	1	13,250	0.01%
2022/01/24	3	68.10	0	0.00	69.60	3	13,889	0.02%
2022/01/21	3.1	69.45	1	68.80	68.80	2.1	14,547	0.01%
2022/01/20	0	0.00	1	70.10	71.70	-1	14,836	-0.01%
2022/01/19	1	70.50	4	70.55	70.40	-3	15,228	-0.02%
2022/01/18	1	70.50	5.1	70.80	70.60	-4.1	15,712	-0.03%
2022/01/17	2	68.80	3	70.17	70.50	-1	16,133	-0.01%
2022/01/14	2	67.70	2	68.50	68.80	0	16,872	0.00%
2022/01/13	4.1	69.04	0	0.00	67.80	4.1	18,004	0.02%
2022/01/12	2	68.70	0	0.00	69.30	2	18,680	0.01%
2022/01/11	0.1	70.00	0	0.00	69.30	0.1	19,714	0.00%
2022/01/10	1	70.50	1	71.00	71.00	0	20,336	0.00%
2022/01/07	8.1	71.22	21	72.02	70.90	-12.9	20,476	-0.06%
2022/01/06	8.2	75.27	0	0.00	75.10	8.2	20,452	0.04%
2022/01/05	4	78.50	0	0.00	77.40	4	20,554	0.02%
2022/01/04	11	80.83	12	80.89	79.80	-1	20,676	0.00%
2022/01/03	0	0.00	0.1	79.50	79.40	-0.1	20,793	0.00%
2021/12/30	2	79.00	1	78.80	78.60	1	20,844	0.00%
2021/12/29	2	78.10	0	0.00	78.20	2	20,889	0.01%
2021/12/28	8.1	78.55	8	78.85	78.40	0.1	20,964	0.00%
2021/12/27	3	78.83	6	78.92	78.30	-3	21,037	-0.01%
2021/12/24	14.1	80.14	24	81.23	78.90	-9.9	21,060	-0.05%
2021/12/23	8	81.44	10	81.87	81.90	-2	20,859	-0.01%
2021/12/22	2	80.30	0	81.10	80.10	2	20,690	0.01%
2021/12/21	18.1	82.20	11	81.56	80.50	7.1	20,637	0.03%
2021/12/20	17	81.13	14.4	81.22	81.20	2.6	20,361	0.01%
2021/12/17	4.1	78.17	2	78.15	79.10	2.1	20,033	0.01%
2021/12/16	0	0.00	2.2	76.85	76.80	-2.2	19,849	-0.01%
2021/12/15	3	74.27	3	74.77	74.70	0	19,824	0.00%
2021/12/14	10	74.89	1	74.30	74.30	9	19,865	0.05%
2021/12/13	6	76.92	2	76.90	77.60	4	19,910	0.02%
2021/12/10	0	0.00	1	76.70	76.80	-1	19,926	-0.01%
2021/12/09	0	0.00	0.2	77.20	76.10	-0.2	19,940	0.00%
2021/12/08	2	77.05	1.2	77.04	76.90	0.9	20,136	0.00%
2021/12/07	1.2	76.62	2	76.10	76.10	-0.8	20,292	0.00%
2021/12/06	2.3	77.58	5	78.24	78.30	-2.7	20,271	-0.01%
2021/12/03	3.2	76.61	6	77.25	77.50	-2.8	20,361	-0.01%
2021/12/02	6	76.58	6	75.42	75.00	0	20,358	0.00%
2021/12/01	8	76.58	8	77.10	76.90	0	20,366	0.00%
2021/11/30	4	78.13	1	77.30	77.30	3	20,478	0.01%
2021/11/29	5	75.12	8	77.15	77.60	-3	20,598	-0.01%
2021/11/26	5	76.82	2	76.50	76.50	3	20,615	0.01%
2021/11/25	5	79.42	1	79.30	78.30	4	20,637	0.02%
2021/11/24	6	78.88	22	78.92	78.90	-16	20,597	-0.08%
2021/11/23	8	81.00	24	81.18	78.80	-16	20,591	-0.08%
2021/11/22	3.2	81.41	1	81.20	81.20	2.2	20,602	0.01%
2021/11/19	11	82.95	9.2	82.64	82.80	1.8	20,706	0.01%
2021/11/18	10	81.06	14	80.54	80.90	-4	20,386	-0.02%
2021/11/17	12.2	79.85	15	80.57	80.00	-2.8	20,482	-0.01%
2021/11/16	19.4	79.61	15	78.56	78.00	4.4	20,495	0.02%
2021/11/15	11	82.34	10	81.10	81.10	1	20,416	0.00%
2021/11/12	24	82.89	11	82.82	82.70	13	20,441	0.06%
2021/11/11	5	81.08	4	81.75	81.30	1	20,341	0.00%
2021/11/10	5	79.02	8	80.09	81.10	-3	20,252	-0.01%
2021/11/09	9	78.93	11	80.17	79.90	-2	20,149	-0.01%
2021/11/08	24	82.15	7	80.69	80.20	17	19,853	0.09%
2021/11/05	9	87.00	17	87.39	88.10	-8	19,486	-0.04%
2021/11/04	19	86.65	13	87.25	85.90	6	19,319	0.03%
2021/11/03	24	85.72	30	86.79	88.00	-6	18,964	-0.03%
2021/11/02	257	91.25	252	88.59	85.30	5	18,323	0.03%	大買/大賣/
2021/11/01	5	86.98	54	87.59	89.30	-49	16,847	-0.29%
2021/10/29	26	82.55	25	82.86	81.20	1	16,846	0.01%
2021/10/28	14	80.47	14	81.02	79.80	0	16,505	0.00%
2021/10/27	12	80.91	17	79.92	80.90	-5	16,351	-0.03%
2021/10/26	24	80.85	124	78.30	77.70	-100	16,176	-0.62%	大賣/
2021/10/25	5	80.00	26	80.06	79.70	-21	15,891	-0.13%
2021/10/22	49	78.99	40	78.92	78.80	9	15,795	0.06%
2021/10/21	30	78.72	74	78.80	78.80	-44	15,412	-0.29%
2021/10/20	25	75.46	5	74.96	75.40	20	14,730	0.14%
2021/10/19	46	74.30	34	73.97	75.00	12	14,747	0.08%
2021/10/18	9	69.41	19	69.21	70.70	-10	14,411	-0.07%
2021/10/15	2	66.00	4	65.60	65.80	-2	14,578	-0.01%
2021/10/14	0	0.00	9	62.34	63.50	-9	15,815	-0.06%
2021/10/13	9	61.09	67	60.20	60.20	-58	16,257	-0.36%
2021/10/12	63	65.57	9	65.50	65.50	54	16,739	0.32%
2021/10/08	166	65.57	33	65.48	65.00	133	17,376	0.77%	大買/鉅額交易
2021/10/07	1	62.20	7	63.29	63.50	-6	17,904	-0.03%
2021/10/06	2	59.90	4	61.08	59.20	-2	18,922	-0.01%
2021/10/05	0	0.00	1	59.20	60.30	-1	19,696	-0.01%
2021/10/04	5	61.08	4	59.13	57.30	1	20,454	0.00%
2021/10/01	9	61.30	2.1	61.34	60.90	6.9	21,353	0.03%
2021/09/30	0	0.00	9	63.83	64.80	-9	22,208	-0.04%
2021/09/29	12	61.44	1	62.70	61.00	11	22,995	0.05%
2021/09/28	5	64.50	0	0.00	63.80	5	23,337	0.02%
2021/09/27	7	65.50	1	66.50	65.50	6	23,859	0.03%
2021/09/24	3	64.63	4	65.45	65.00	-1	24,182	0.00%
2021/09/23	3	64.07	11	64.07	64.50	-8	24,686	-0.03%
2021/09/22	7	63.11	0	0.00	63.20	7	25,138	0.03%
2021/09/17	10	64.91	6	64.82	65.40	4	25,646	0.02%
2021/09/16	5	64.14	2	63.10	64.00	3	26,363	0.01%
2021/09/15	9	65.18	12	64.58	64.60	-3	26,693	-0.01%
2021/09/14	4	67.15	4	66.60	66.70	0	26,858	0.00%
2021/09/13	43	68.53	46	67.35	66.80	-3	26,968	-0.01%
2021/09/10	5	65.64	5	66.46	66.00	0	26,885	0.00%
2021/09/09	4	65.73	3	66.10	67.00	1	26,926	0.00%
2021/09/08	5	65.84	33	64.08	63.90	-28	26,890	-0.10%
2021/09/07	4	66.40	2	68.00	68.00	2	26,801	0.01%
2021/09/06	9	68.29	11	67.55	67.10	-2	26,727	-0.01%
2021/09/03	15	69.75	14	68.93	69.40	1	26,587	0.00%
2021/09/02	17	71.27	12	69.87	69.00	5	26,369	0.02%
2021/09/01	15	72.45	11	74.01	72.20	4	26,128	0.02%
2021/08/31	6	73.87	2	74.30	73.80	4	25,922	0.02%
2021/08/27	1	75.00	0	0.00	75.00	1	25,699	0.00%
2021/08/26	8	77.78	7	78.36	75.50	1	25,587	0.00%
2021/08/25	24	78.13	14	78.06	77.70	10	25,447	0.04%
2021/08/24	6	79.20	8	79.01	76.80	-2	25,198	-0.01%
2021/08/23	10	79.72	17	79.71	80.70	-7	24,957	-0.03%
2021/08/20	3	73.77	5	73.50	74.30	-2	24,687	-0.01%
2021/08/19	6	72.28	4	72.45	70.00	2	24,490	0.01%
2021/08/18	9	68.56	17	70.29	74.10	-8	24,286	-0.03%
2021/08/17	8	72.21	3	69.23	69.00	5	24,074	0.02%
2021/08/16	9	72.34	14	72.70	74.00	-5	23,924	-0.02%
2021/08/13	5	76.32	11	76.66	73.40	-6	23,792	-0.03%
2021/08/12	2	76.40	2	76.55	76.60	0	23,655	0.00%
2021/08/11	18	75.97	0	0.00	75.50	18	23,623	0.08%
2021/08/10	16	78.16	16.3	77.30	77.80	-0.3	23,485	0.00%
2021/08/09	13	81.50	5	79.64	79.20	8	23,359	0.03%
2021/08/06	3	84.90	3	85.53	84.70	0	23,156	0.00%
2021/08/05	20	84.11	3	83.57	83.40	17	22,945	0.07%
2021/08/04	16	84.50	3	87.23	85.00	13	22,875	0.06%
2021/08/03	7	84.09	29	83.43	85.30	-22	22,243	-0.10%
2021/08/02	12	80.31	2	79.95	80.00	10	21,897	0.05%
2021/07/30	28	81.05	22	80.87	80.30	6	21,732	0.03%
2021/07/29	6	78.27	5.5	78.81	79.40	0.5	21,531	0.00%
2021/07/28	13	76.38	17	76.06	76.80	-4	21,324	-0.02%
2021/07/27	28	83.09	14	83.56	79.80	14	21,054	0.07%
2021/07/26	40	85.63	26	85.35	84.50	14	20,746	0.07%
2021/07/23	41	88.50	11	88.11	85.60	30	20,327	0.15%
2021/07/22	55	90.89	39	91.38	90.20	16	19,619	0.08%
2021/07/21	50	91.43	56.1	91.60	87.00	-6.1	18,911	-0.03%
2021/07/20	70.1	90.47	128	90.09	90.40	-57.9	18,096	-0.32%	大賣/
2021/07/19	17	84.78	20	84.98	85.10	-3	16,737	-0.02%
2021/07/16	56	85.36	41	85.72	83.60	15	16,225	0.09%
2021/07/15	38	84.72	32	84.72	87.40	6	15,577	0.04%
2021/07/14	29.1	84.13	17	87.12	82.80	12.1	14,810	0.08%
2021/07/13	48	96.92	44	95.24	90.00	4	14,018	0.03%
2021/07/12	43	95.20	33	95.20	97.70	10	12,898	0.08%
2021/07/09	46	89.09	49.1	89.92	90.60	-3.1	12,061	-0.03%
2021/07/08	107.5	87.24	75	87.98	86.50	32.5	11,259	0.29%	大買/
2021/07/07	16.1	77.67	82	82.67	83.90	-65.9	10,270	-0.64%
2021/07/06	54.1	75.88	82	76.75	76.30	-27.9	9,445	-0.30%
2021/07/05	7	73.14	17	73.98	75.00	-10	8,684	-0.12%
2021/07/02	20	65.33	26	66.58	68.20	-6	8,356	-0.07%
2021/07/01	19	64.09	5	64.14	62.00	14	7,804	0.18%
2021/06/30	34	66.78	20	67.46	67.10	14	7,506	0.19%
2021/06/29	14	65.54	9	65.06	64.00	5	6,969	0.07%
2021/06/28	4.1	64.47	27	64.21	64.30	-23	6,481	-0.35%
2021/06/25	42	61.83	57	61.56	61.00	-15	5,976	-0.25%
2021/06/24	46	59.30	43	59.86	59.90	3	5,284	0.06%
2021/06/23	2	57.25	3.1	56.90	57.90	-1.1	4,863	-0.02%
2021/06/22	1	56.70	6	57.18	54.50	-5	4,631	-0.11%
2021/06/21	5	56.30	25	55.13	53.70	-20	4,497	-0.44%
2021/06/18	35	56.60	37	54.37	56.50	-2	4,504	-0.04%
2021/06/16	12	53.92	10	53.50	53.30	2	4,278	0.05%
2021/06/15	24.1	51.58	4	53.23	53.40	20.1	4,218	0.48%
2021/06/10	7	49.00	2	49.10	48.90	5	4,321	0.12%
2021/06/09	4	49.90	0	0.00	48.75	4	4,387	0.09%
2021/06/08	2	49.00	1	49.10	49.20	1	4,374	0.02%
2021/06/02	1	48.95	2	49.50	48.70	-1	4,435	-0.02%
2021/06/01	2	50.20	5	50.84	49.80	-3	4,423	-0.07%
2021/05/31	2	49.23	5	49.00	49.50	-3	4,394	-0.07%
2021/05/28	1	47.80	0	0.00	48.00	1	4,408	0.02%
2021/05/27	1	46.30	1	46.75	46.35	0	4,421	0.00%
2021/05/25	0	0.00	1	47.30	45.95	-1	4,555	-0.02%
2021/05/24	17	44.58	12	44.36	44.70	5	4,661	0.11%
2021/05/20	5	43.10	0	0.00	43.30	5	4,975	0.10%
2021/05/19	1	44.40	5	43.00	44.35	-4	5,303	-0.08%
2021/05/18	0	0.00	2	41.45	42.10	-2	5,286	-0.04%
2021/05/17	3	39.85	0	0.00	38.60	3	5,279	0.06%
2021/05/14	14	43.91	0	0.00	42.80	14	5,230	0.27%
2021/05/13	0	0.00	8	41.64	43.00	-8	5,227	-0.15%
2021/05/12	17	43.01	16	43.48	42.40	1	5,401	0.02%
2021/05/10	0	0.00	10	51.70	51.10	-10	5,490	-0.18%
2021/05/06	10	49.85	0	0.00	48.50	10	5,666	0.18%
2021/05/05	25	50.76	5	50.80	49.60	20	5,651	0.35%
2021/05/04	4	49.35	7	50.34	50.80	-3	5,704	-0.05%
2021/05/03	14	54.00	1	54.70	53.00	13	5,651	0.23%
2021/04/29	8	56.40	12	57.32	56.20	-4	5,621	-0.07%
2021/04/26	7	56.59	9	56.29	56.80	-2	5,700	-0.04%
2021/04/23	13	54.25	10	54.85	55.50	3	5,728	0.05%
2021/04/22	13	55.88	11	57.37	54.10	2	5,728	0.03%
2021/04/21	5	57.30	0	0.00	56.70	5	5,714	0.09%
2021/04/20	3	57.20	0	0.00	57.20	3	5,717	0.05%
2021/04/19	7	55.91	4	56.30	56.30	3	5,728	0.05%
2021/04/16	1	56.00	3	55.70	55.70	-2	5,875	-0.03%
2021/04/15	5	55.04	0	0.00	55.10	5	6,005	0.08%
2021/04/14	4	54.08	1	53.30	54.30	3	6,093	0.05%
2021/04/13	7	55.64	10	55.18	55.10	-3	6,184	-0.05%
2021/04/12	9	56.49	4	55.80	55.70	5	6,279	0.08%
2021/04/09	17	58.82	0	0.00	57.90	17	6,309	0.27%
2021/04/08	8	58.58	1	59.50	58.80	7	6,388	0.11%
2021/04/07	15	58.50	0	0.00	58.60	15	6,541	0.23%
2021/04/06	0	0.00	1	59.00	59.20	-1	6,738	-0.01%
2021/04/01	8.1	57.41	9	58.28	57.50	-0.9	7,016	-0.01%
2021/03/31	3	58.43	6	58.00	57.70	-3	7,777	-0.04%
2021/03/30	3	58.00	4	58.10	58.10	-1	8,326	-0.01%
2021/03/29	15	59.47	4	59.60	58.70	11	8,496	0.13%
2021/03/26	9	58.60	3	59.00	59.00	6	8,403	0.07%
2021/03/25	3	58.27	0	0.00	58.00	3	8,387	0.04%
2021/03/24	3	58.93	2	59.10	58.20	1	8,406	0.01%
2021/03/23	2	59.10	1	59.10	58.50	1	8,426	0.01%
2021/03/22	0	0.00	1	56.40	58.50	-1	8,391	-0.01%
2021/03/19	2	56.90	4	57.40	56.90	-2	8,511	-0.02%
2021/03/18	5	58.10	0	0.00	57.90	5	8,574	0.06%
2021/03/17	5	57.88	4	58.63	58.00	1	8,611	0.01%
2021/03/16	11	58.10	4	58.10	58.90	7	8,592	0.08%
2021/03/15	3	56.43	2	56.90	57.30	1	8,512	0.01%
2021/03/12	1	55.00	0	0.00	54.90	1	8,502	0.01%
2021/03/10	15	54.30	15	54.77	54.00	0	8,594	0.00%
2021/03/09	0	0.00	1	53.70	54.00	-1	8,669	-0.01%
2021/03/08	2	56.30	3	55.73	54.60	-1	8,731	-0.01%
2021/03/05	4	54.63	5	55.10	55.40	-1	8,835	-0.01%
2021/03/04	2	54.90	0	0.00	54.10	2	8,975	0.02%
2021/03/03	2	54.90	1	53.80	55.10	1	9,243	0.01%
2021/03/02	2	56.80	5	56.60	55.00	-3	9,312	-0.03%
2021/02/26	6	56.25	0	0.00	56.10	6	9,701	0.06%
2021/02/25	11	58.47	6	57.58	57.50	5	9,751	0.05%
2021/02/24	10	59.52	1	58.50	58.50	9	9,825	0.09%
2021/02/23	8	60.06	1	59.70	59.40	7	9,700	0.07%
2021/02/22	6	59.90	25	59.78	59.50	-19	9,571	-0.20%
2021/02/19	13	58.67	5	58.36	59.40	8	9,505	0.08%
2021/02/18	1	55.00	12	55.70	56.20	-11	9,258	-0.12%
2021/02/17	14	54.64	0	0.00	55.40	14	9,239	0.15%
2021/02/04	11	53.14	10	53.60	53.20	1	9,289	0.01%
2021/02/03	11	55.45	10	55.01	54.80	1	9,367	0.01%
2021/02/02	10	53.60	30	54.00	55.10	-20	9,229	-0.22%
2021/02/01	2	50.80	0	0.00	50.70	2	9,113	0.02%
2021/01/29	4	55.10	1	54.20	53.30	3	9,072	0.03%
2021/01/28	0	0.00	1	53.50	53.90	-1	8,943	-0.01%
2021/01/27	7	53.71	9	53.90	53.20	-2	8,959	-0.02%
2021/01/26	2	55.35	9	55.58	54.40	-7	8,954	-0.08%
2021/01/25	3	53.93	1	53.90	54.90	2	8,906	0.02%
2021/01/22	2	52.50	28	52.23	54.00	-26	8,946	-0.29%
2021/01/21	5	52.20	1	52.00	53.00	4	8,925	0.04%
2021/01/20	0	0.00	3	53.13	52.40	-3	9,054	-0.03%
2021/01/18	1	54.70	1	56.00	55.40	0	9,089	0.00%
2021/01/15	4	57.75	1	57.00	57.20	3	9,174	0.03%
2021/01/14	2	57.60	18	58.39	59.30	-16	9,620	-0.17%
2021/01/13	1	57.30	0	0.00	57.50	1	9,801	0.01%
2021/01/12	2	57.25	3	56.63	56.80	-1	9,872	-0.01%
2021/01/11	11	58.04	0	0.00	58.00	11	9,898	0.11%
2021/01/08	44	57.72	3	59.00	58.20	41	9,993	0.41%
2021/01/07	1	59.70	2	60.20	60.30	-1	9,892	-0.01%
2021/01/06	22	59.30	15	59.54	58.00	7	9,822	0.07%
2021/01/05	4	60.88	4	61.15	61.00	0	9,666	0.00%
2021/01/04	10	62.56	1	62.80	62.70	9	9,527	0.09%
2020/12/31	16	64.13	13	62.95	62.20	3	9,395	0.03%
2020/12/30	10	63.77	5	64.52	64.00	5	9,184	0.05%
2020/12/29	8	63.30	10	63.65	64.90	-2	8,938	-0.02%
2020/12/28	16	63.11	12	64.52	62.90	4	8,702	0.05%
2020/12/25	26	62.80	25	63.77	61.50	1	8,341	0.01%
2020/12/24	8	57.44	16	58.48	60.80	-8	7,563	-0.11%
2020/12/23	11	55.90	22	55.70	55.30	-11	7,028	-0.16%
2020/12/18	4	55.70	1	54.40	54.50	3	6,786	0.04%
2020/12/17	0	0.00	24	55.20	55.80	-24	6,772	-0.35%
2020/12/16	0	0.00	1	55.50	56.50	-1	6,769	-0.01%
2020/12/15	5	53.20	8	55.76	53.20	-3	6,680	-0.04%
2020/12/14	12	55.50	27	55.22	54.80	-15	6,481	-0.23%
2020/12/11	4	54.70	1	52.30	52.30	3	6,403	0.05%
2020/12/10	2	55.80	16	55.03	54.50	-14	6,348	-0.22%
2020/12/09	1	56.00	24	56.24	56.30	-23	6,319	-0.36%
2020/12/08	2	55.00	12	54.60	56.00	-10	6,278	-0.16%
2020/12/04	8	54.36	2	54.35	54.30	6	6,197	0.10%
2020/12/03	4	54.48	1	54.80	53.80	3	6,218	0.05%
2020/12/02	8	55.14	0	0.00	55.10	8	6,206	0.13%
2020/12/01	20	54.90	0	0.00	55.80	20	6,174	0.32%
2020/11/30	49	56.41	0	0.00	56.80	49	6,154	0.80%
2020/11/27	32	55.71	31	56.70	57.00	1	6,498	0.02%
2020/11/26	3	53.27	1	53.50	53.20	2	6,505	0.03%
2020/11/25	2	54.75	4	54.98	53.20	-2	6,450	-0.03%
2020/11/23	3	53.10	14	51.61	52.80	-11	5,986	-0.18%
2020/11/20	10	51.17	9	51.10	50.50	1	5,786	0.02%
2020/11/19	0	0.00	2	50.30	50.10	-2	5,727	-0.03%
2020/11/18	0	0.00	10	51.36	50.40	-10	5,697	-0.18%
2020/11/17	13	49.05	6	49.93	49.95	7	5,558	0.13%
2020/11/16	0	0.00	9	48.43	49.80	-9	5,500	-0.16%
2020/11/13	2	47.55	0	0.00	48.00	2	5,523	0.04%
2020/11/12	3	47.65	4	48.60	47.65	-1	5,513	-0.02%
2020/11/11	1	49.45	5	49.66	49.95	-4	5,433	-0.07%
2020/11/10	0	0.00	15	47.64	47.65	-15	5,326	-0.28%
2020/11/06	8	48.04	2	48.20	47.70	6	5,226	0.11%
2020/11/05	2	47.55	10	48.39	48.15	-8	5,199	-0.15%
2020/11/04	2	46.90	4	47.15	47.20	-2	5,151	-0.04%
2020/11/03	2	46.70	0	0.00	46.60	2	5,143	0.04%
2020/11/02	27	45.80	0	0.00	46.00	27	5,193	0.52%
2020/10/29	0	0.00	1	47.15	47.30	-1	5,093	-0.02%
2020/10/28	3	49.20	1	47.70	48.45	2	5,053	0.04%
2020/10/27	8	47.36	8	48.02	48.80	0	4,838	0.00%
2020/10/26	11	47.57	21	47.40	47.45	-10	4,697	-0.21%
2020/10/23	9	48.41	13	48.33	48.25	-4	4,629	-0.09%
2020/10/22	25	48.35	45	48.08	48.25	-20	4,490	-0.45%
2020/10/21	12	46.68	4	46.69	46.80	8	3,949	0.20%
2020/10/20	14	45.65	13	45.17	44.55	1	3,677	0.03%
2020/10/19	18	44.82	1	44.05	45.20	17	3,537	0.48%
2020/10/16	70	43.90	85	44.24	43.80	-15	3,411	-0.44%
2020/10/15	1	41.35	1	41.85	41.85	0	3,144	0.00%
2020/10/08	2	41.25	2	41.50	41.25	0	3,057	0.00%
2020/10/06	1	41.10	2	40.85	40.70	-1	3,045	-0.03%
2020/09/30	2	40.05	0	0.00	40.45	2	3,082	0.06%
2020/09/22	1	40.55	1	41.35	41.30	0	3,202	0.00%
2020/09/21	0	0.00	1	41.65	41.70	-1	3,166	-0.03%
2020/09/18	5	41.50	0	0.00	41.15	5	3,106	0.16%
2020/09/17	0	0.00	1	40.80	40.45	-1	3,066	-0.03%
2020/09/16	1	40.40	1	40.60	40.10	0	3,066	0.00%
2020/09/15	0	0.00	2	40.45	40.45	-2	3,056	-0.07%
2020/09/14	1	40.15	1	40.00	40.75	0	3,040	0.00%
2020/09/11	3	40.37	2	40.35	39.50	1	3,025	0.03%
2020/09/10	0	0.00	3	41.02	40.30	-3	2,994	-0.10%
2020/09/09	1	40.25	2	40.58	40.60	-1	2,961	-0.03%
2020/09/08	1	41.00	1	40.95	40.25	0	2,957	0.00%
2020/09/04	0	0.00	1	41.15	41.50	-1	2,853	-0.04%
2020/09/03	10	42.65	1	43.00	42.60	9	2,812	0.32%
2020/09/02	37	42.56	10	43.12	43.40	27	2,748	0.98%
2020/09/01	3	39.83	6	40.30	41.25	-3	2,280	-0.13%
2020/08/31	1	38.00	1	38.55	37.50	0	2,104	0.00%
2020/08/28	0	0.00	1	37.70	37.25	-1	2,253	-0.04%
2020/08/27	2	37.48	4	37.58	37.05	-2	2,424	-0.08%
2020/08/24	0	0.00	15	35.57	35.35	-15	2,432	-0.62%
2020/08/21	10	35.60	0	0.00	35.60	10	2,421	0.41%
2020/08/19	2	38.40	0	0.00	38.00	2	2,369	0.08%
2020/08/12	0	0.00	1	36.45	36.35	-1	2,247	-0.04%
2020/08/10	0	0.00	2	38.25	38.10	-2	2,221	-0.09%
2020/08/06	1	39.35	2	38.45	39.10	-1	2,187	-0.05%
2020/08/04	1	36.65	2	36.45	36.50	-1	2,125	-0.05%
2020/08/03	13	37.23	0	0.00	36.60	13	2,128	0.61%
2020/07/31	23	37.12	0	0.00	37.10	23	2,130	1.08%
2020/07/29	3	36.40	2	36.15	36.25	1	2,115	0.05%
2020/07/27	5	37.15	0	0.00	36.95	5	2,138	0.23%
2020/07/23	0	0.00	1	39.10	39.00	-1	2,151	-0.05%
2020/07/20	1	37.80	0	0.00	38.25	1	2,268	0.04%
2020/07/17	1	38.70	2	38.40	38.15	-1	2,282	-0.04%
2020/07/15	1	40.85	0	0.00	40.30	1	2,290	0.04%
2020/07/13	1	40.80	0	0.00	41.25	1	2,335	0.04%
2020/07/09	4	42.31	1	42.30	42.10	3	2,334	0.13%
2020/07/08	0	0.00	2	43.03	42.70	-2	2,333	-0.09%
2020/07/07	2	42.70	0	0.00	42.65	2	2,295	0.09%
2020/07/06	0	0.00	3	43.32	43.20	-3	2,329	-0.13%
2020/07/03	7	43.64	0	0.00	43.35	7	2,374	0.29%
2020/07/02	5	41.88	1	43.00	43.00	4	2,329	0.17%
2020/06/30	0	0.00	1	40.15	40.00	-1	2,257	-0.04%
2020/06/29	1	39.70	0	0.00	39.75	1	2,283	0.04%
2020/06/24	1	40.55	0	0.00	40.25	1	2,290	0.04%
2020/06/22	0	0.00	10	40.89	40.85	-10	2,325	-0.43%
2020/06/17	1	40.45	1	40.65	40.50	0	2,402	0.00%
2020/06/15	0	0.00	1	42.10	40.80	-1	2,470	-0.04%
2020/06/12	4	40.61	0	0.00	40.70	4	2,513	0.16%
2020/06/11	6	41.50	0	0.00	41.35	6	2,539	0.24%
2020/06/10	1	43.30	2	43.20	43.25	-1	2,535	-0.04%
2020/06/09	1	42.40	1	43.20	42.60	0	2,560	0.00%
2020/06/08	1	44.05	0	0.00	44.00	1	2,534	0.04%
2020/06/05	4	45.99	26	45.01	45.25	-22	2,473	-0.89%
2020/06/04	1	43.80	2	43.73	45.40	-1	2,367	-0.04%
2020/06/03	0	0.00	1	42.40	41.30	-1	2,160	-0.05%
2020/06/02	5	39.85	2	39.65	40.00	3	1,983	0.15%
2020/06/01	2	38.75	6	38.50	39.45	-4	1,971	-0.20%
2020/05/25	0	0.00	18	37.00	37.20	-18	1,940	-0.93%
2020/05/21	0	0.00	4	38.40	38.40	-4	1,950	-0.21%
2020/05/20	0	0.00	7	37.87	37.60	-7	1,978	-0.35%
2020/05/19	0	0.00	20	37.20	37.50	-20	1,982	-1.01%
2020/05/15	15	37.50	15	38.51	37.40	0	2,000	0.00%
2020/05/12	8	39.46	0	0.00	39.25	8	2,003	0.40%
2020/05/11	40	39.96	0	0.00	39.60	40	2,019	1.98%
2020/05/08	0	0.00	2	38.70	38.85	-2	2,045	-0.10%
2020/05/07	0	0.00	1	38.80	38.55	-1	2,045	-0.05%
2020/05/06	0	0.00	3	38.30	38.00	-3	2,038	-0.15%
2020/04/30	1	38.50	7	38.38	38.30	-6	2,122	-0.28%
2020/04/29	6	38.58	1	38.30	38.10	5	2,106	0.24%
2020/04/27	0	0.00	1	38.05	38.00	-1	2,130	-0.05%
2020/04/24	2	38.00	2	38.08	37.40	0	2,117	0.00%
2020/04/23	1	37.90	5	36.55	38.00	-4	2,085	-0.19%
2020/04/14	8	34.65	6	35.06	34.85	2	1,961	0.10%
2020/04/13	15	34.73	3	34.80	34.20	12	1,969	0.61%
2020/04/10	3	33.95	10	33.90	33.95	-7	1,973	-0.35%
2020/04/09	10	34.49	8	34.08	34.00	2	2,021	0.10%
2020/04/08	11	32.46	3	32.50	33.55	8	2,047	0.39%
2020/04/07	0	0.00	5	31.20	31.05	-5	1,988	-0.25%
2020/03/31	1	31.20	2	30.80	30.55	-1	2,010	-0.05%
2020/03/26	5	29.55	0	0.00	29.80	5	2,169	0.23%
2020/03/25	0	0.00	2	30.28	30.20	-2	2,239	-0.09%
2020/03/23	1	27.20	0	0.00	26.80	1	2,186	0.05%
2020/03/19	1	26.55	0	0.00	26.55	1	2,263	0.04%
2020/03/18	13	31.09	7	29.50	29.50	6	2,254	0.27%
2020/03/17	8	33.51	0	0.00	32.45	8	2,220	0.36%
2020/03/12	2	41.65	10	40.46	41.00	-8	2,237	-0.36%
2020/03/11	6	45.95	1	45.05	44.85	5	2,367	0.21%
2020/02/21	4	47.65	0	0.00	47.60	4	2,331	0.17%
2020/02/18	3	46.93	0	0.00	46.80	3	2,295	0.13%
2020/02/14	5	46.50	5	46.55	46.55	0	2,295	0.00%
2020/02/13	1	46.75	1	46.90	46.30	0	2,298	0.00%
2020/02/12	5	46.35	5	46.70	46.70	0	2,323	0.00%
2020/02/11	0	0.00	1	46.70	46.30	-1	2,333	-0.04%
2020/02/10	1	43.10	1	44.70	44.65	0	2,283	0.00%
2020/02/07	1	44.95	0	0.00	44.65	1	2,292	0.04%
2020/02/04	0	0.00	5	44.71	45.30	-5	2,329	-0.21%
2020/01/30	7	46.07	3	46.00	45.65	4	2,545	0.16%
2020/01/14	3	52.10	0	0.00	52.10	3	2,656	0.11%
2020/01/13	1	52.00	0	0.00	52.00	1	2,650	0.04%
2020/01/07	7	50.83	0	0.00	51.20	7	2,638	0.27%
2020/01/06	2	51.60	3	51.53	51.20	-1	2,617	-0.04%
2020/01/03	4	52.48	0	0.00	52.20	4	2,584	0.15%
2020/01/02	3	54.80	0	0.00	53.60	3	2,523	0.12%
2019/12/30	4	53.70	0	0.00	53.50	4	2,426	0.16%
2019/12/27	2	54.00	0	0.00	54.10	2	2,403	0.08%
2019/12/26	7	54.30	1	54.40	54.20	6	2,384	0.25%
2019/12/25	0	0.00	4	54.50	54.90	-4	2,323	-0.17%
2019/12/23	11	53.71	13	53.75	53.80	-2	2,231	-0.09%
2019/12/20	12	53.40	2	53.00	53.80	10	2,094	0.48%
2019/12/19	0	0.00	2	52.10	52.40	-2	2,003	-0.10%
2019/12/18	2	51.80	0.5	51.40	51.60	1.5	1,994	0.08%
2019/12/17	3	53.07	3	52.03	51.90	0	1,988	0.00%
2019/12/11	0	0.00	3	51.60	51.70	-3	1,778	-0.17%
2019/12/06	0	0.00	2	52.50	52.60	-2	1,647	-0.12%
2019/12/05	0	0.00	6	50.07	50.40	-6	1,492	-0.40%
2019/12/03	2	49.15	0	0.00	49.15	2	1,520	0.13%
2019/12/02	1	49.40	0	0.00	49.40	1	1,516	0.07%
2019/11/28	1	49.65	0	0.00	50.80	1	1,502	0.07%
2019/11/14	1	48.35	0	0.00	48.80	1	1,572	0.06%
2019/11/11	2	51.30	2	51.30	49.60	0	1,625	0.00%
2019/11/08	1	51.40	1	50.90	50.90	0	1,632	0.00%
2019/11/06	0	0.00	1	50.50	50.30	-1	1,629	-0.06%
2019/10/31	5	51.68	2	51.45	51.00	3	1,571	0.19%
2019/10/29	0	0.00	1	49.25	49.10	-1	1,351	-0.07%
2019/10/28	1	49.80	2	49.73	49.90	-1	1,328	-0.08%
2019/10/25	0	0.00	3	49.30	49.00	-3	1,335	-0.22%
2019/10/24	2	48.83	0	0.00	49.80	2	1,334	0.15%
2019/10/23	2	49.55	18	49.32	49.30	-16	1,357	-1.18%
2019/10/22	0	0.00	1	47.00	47.05	-1	1,301	-0.08%
2019/10/18	10	46.80	0	0.00	46.30	10	1,364	0.73%
2019/10/16	0	0.00	1	45.90	45.90	-1	1,379	-0.07%
2019/10/07	2	45.90	15	46.00	45.85	-13	1,544	-0.84%
2019/10/04	1	45.70	0	0.00	45.60	1	1,557	0.06%
2019/09/25	1	46.80	0	0.00	46.65	1	1,628	0.06%
2019/09/24	0	0.00	1	47.90	47.65	-1	1,660	-0.06%
2019/09/23	0	0.00	1	47.30	47.75	-1	1,664	-0.06%
2019/09/20	5	47.05	4	46.95	47.10	1	1,712	0.06%
2019/09/18	4	46.65	0	0.00	46.65	4	1,740	0.23%
2019/08/21	2	46.20	2	46.05	46.30	0	2,219	0.00%
2019/08/20	2	46.10	0	0.00	45.05	2	2,197	0.09%
2019/08/16	1	42.65	0	0.00	43.50	1	2,130	0.05%
2019/08/14	1	44.75	3	44.73	44.50	-2	2,092	-0.10%
2019/08/02	1	48.00	0	0.00	47.00	1	2,269	0.04%
2019/07/29	1	49.00	0	0.00	48.85	1	2,388	0.04%
2019/07/24	2	52.50	0	0.00	53.00	2	2,352	0.09%
2019/07/18	6	50.90	0	0.00	51.00	6	2,325	0.26%
2019/07/16	11	53.85	1	53.70	53.10	10	2,338	0.43%
2019/07/09	1	50.40	0	0.00	51.00	1	2,278	0.04%
2019/07/02	0.1	51.50	5	51.42	51.50	-4.9	2,502	-0.20%
2019/07/01	4	51.05	4	50.50	51.50	0	2,521	0.00%
2019/06/27	7	49.81	5	49.20	49.50	2	2,591	0.08%
2019/06/26	0	0.00	10	47.70	48.80	-10	2,581	-0.39%
2019/06/21	1	46.70	0	0.00	47.60	1	2,686	0.04%
2019/06/20	10	46.70	0	0.00	47.40	10	2,689	0.37%
2019/06/19	0	0.00	1	45.30	45.85	-1	2,790	-0.04%
2019/06/17	10	44.05	10	43.96	43.80	0	2,894	0.00%
2019/06/12	1	44.30	1	44.40	44.50	0	2,939	0.00%
2019/06/11	1	44.35	0	0.00	44.00	1	2,958	0.03%
2019/06/10	1	43.00	3	42.90	42.85	-2	2,927	-0.07%
2019/06/06	1	41.60	1	42.00	41.75	0	2,908	0.00%
2019/06/05	1	43.10	0	0.00	42.05	1	2,901	0.03%
2019/06/04	1	42.50	0	0.00	42.30	1	2,908	0.03%
2019/05/31	15	43.55	17	43.12	43.00	-2	2,876	-0.07%
2019/05/30	2	43.00	40	43.56	43.50	-38	2,833	-1.34%
2019/05/29	87	44.16	47	43.22	43.00	40	2,814	1.42%
2019/05/22	1	48.90	0	0.00	48.40	1	2,832	0.04%
2019/05/21	5	47.72	0	0.00	48.40	5	2,866	0.17%
2019/05/17	1	47.70	1	48.10	48.10	0	2,931	0.00%
2019/05/16	16	48.08	42	48.29	47.80	-26	2,994	-0.87%
2019/05/15	1	48.70	0	0.00	48.80	1	3,014	0.03%
2019/05/14	1	47.60	6	47.98	48.25	-5	3,079	-0.16%
2019/05/13	50	50.78	18	49.42	48.80	32	3,220	0.99%
2019/05/10	1	56.00	0	0.00	54.20	1	3,442	0.03%
2019/05/09	2	56.80	0	0.00	56.40	2	3,402	0.06%
2019/05/08	3	55.70	9	55.84	55.80	-6	3,357	-0.18%
2019/05/03	0	0.00	20	55.80	55.90	-20	3,743	-0.53%
2019/05/02	26	55.13	25	55.40	55.30	1	3,742	0.03%
2019/04/30	55	54.52	60	55.95	55.80	-5	3,736	-0.13%
2019/04/29	30	55.37	10	55.20	55.00	20	3,738	0.53%
2019/04/24	2	59.30	3	58.63	57.80	-1	3,777	-0.03%
2019/04/23	0	0.00	120	58.67	58.60	-120	3,744	-3.20%	大賣/鉅額交易
2019/04/22	5	58.10	0	0.00	58.20	5	3,724	0.13%
2019/04/19	11	56.43	0	0.00	57.20	11	3,695	0.30%
2019/04/18	20	56.45	0	0.00	56.10	20	3,686	0.54%
2019/04/16	19	56.97	5	56.70	57.20	14	3,696	0.38%
2019/04/15	5	57.20	0	0.00	56.90	5	3,746	0.13%
2019/04/12	76	56.56	1	58.50	56.10	75	3,810	1.97%
2019/04/11	1	58.80	51	58.50	58.30	-50	3,846	-1.30%
2019/04/10	50	57.70	2	58.90	57.70	48	3,825	1.25%
2019/04/09	3	56.70	4	57.58	57.60	-1	3,756	-0.03%
2019/04/08	2	57.10	0	0.00	56.50	2	3,736	0.05%
2019/04/03	0	0.00	3	57.37	57.10	-3	3,740	-0.08%
2019/04/02	1	56.00	0	0.00	56.70	1	3,744	0.03%
2019/04/01	1	55.60	4	56.85	55.60	-3	3,739	-0.08%
2019/03/29	1	56.10	4	56.00	56.20	-3	3,683	-0.08%
2019/03/28	0	0.00	4	56.00	55.10	-4	3,681	-0.11%
2019/03/27	2	55.40	4	55.55	56.10	-2	3,659	-0.05%
2019/03/26	1	54.20	2	55.10	54.20	-1	3,655	-0.03%
2019/03/25	2	55.40	235	54.54	54.80	-233	3,697	-6.30%	大賣/鉅額交易
2019/03/22	8	55.40	9	55.42	55.40	-1	3,689	-0.03%
2019/03/21	13	51.41	1	51.00	53.60	12	3,598	0.33%
2019/03/20	53	51.75	30	51.58	51.40	23	3,496	0.66%
2019/03/19	67	52.29	24	52.30	52.30	43	3,533	1.22%
2019/03/18	36	52.52	0	0.00	52.80	36	3,527	1.02%
2019/03/15	36	52.07	10	52.60	52.90	26	3,552	0.73%
2019/03/14	100	52.60	4	53.90	52.40	96	3,541	2.71%
2019/03/13	5	53.50	0	0.00	53.50	5	3,576	0.14%
2019/03/11	1	54.60	0	0.00	54.00	1	3,670	0.03%
2019/03/08	2	53.40	0	0.00	53.40	2	3,794	0.05%
2019/03/07	4	55.73	2	55.40	54.90	2	3,841	0.05%
2019/03/04	0	0.00	4	55.65	56.10	-4	4,347	-0.09%
2019/02/27	3	56.03	1	56.10	55.50	2	4,376	0.05%
2019/02/26	2	56.95	0	0.00	57.00	2	4,368	0.05%
2019/02/25	1	57.60	0	0.00	57.70	1	4,435	0.02%
2019/02/22	2	57.00	0	0.00	57.00	2	4,468	0.04%
2019/02/21	3	57.47	2	57.00	57.70	1	4,510	0.02%
2019/02/20	5	58.94	1	59.30	58.40	4	4,587	0.09%
2019/02/19	2	58.00	0	0.00	57.80	2	4,618	0.04%
2019/02/18	10	58.10	21	58.15	58.10	-11	4,662	-0.24%
2019/02/15	2	60.50	1	60.00	58.70	1	4,726	0.02%
2019/02/14	1	58.80	0	0.00	58.90	1	4,714	0.02%
2019/02/13	7	59.90	7	59.13	58.70	0	4,705	0.00%
2019/02/12	7	59.09	2	60.20	58.70	5	4,638	0.11%
2019/02/11	3	60.07	3	61.10	59.10	0	4,518	0.00%
2019/01/30	0	0.00	3	56.50	56.00	-3	4,261	-0.07%
2019/01/29	2	57.15	3	56.07	56.60	-1	4,265	-0.02%
2019/01/28	0	0.00	4	54.08	55.50	-4	4,233	-0.09%
2019/01/25	18	54.27	16	55.03	53.50	2	4,227	0.05%
2019/01/24	18	57.13	4	55.48	54.90	14	4,223	0.33%
2019/01/23	0	0.00	3	53.80	54.40	-3	4,104	-0.07%
2019/01/16	0	0.00	1	54.20	55.60	-1	4,179	-0.02%
2019/01/11	0	0.00	10	52.90	52.80	-10	4,159	-0.24%
2019/01/10	10	53.20	10.5	52.90	52.70	-0.5	4,176	-0.01%
2019/01/09	1	54.00	2	54.60	53.70	-1	4,193	-0.02%
2019/01/08	0	0.00	2	55.75	54.40	-2	4,219	-0.05%
2019/01/07	5	55.26	3	54.83	55.10	2	4,241	0.05%
2019/01/03	2	52.00	2	53.80	54.00	0	4,203	0.00%
2019/01/02	1	53.00	1	52.60	52.30	0	4,218	0.00%
2018/12/27	1	51.40	0	0.00	51.60	1	4,329	0.02%
2018/12/18	1	50.00	0	0.00	49.00	1	4,261	0.02%
2018/12/14	1	51.70	0	0.00	52.00	1	4,278	0.02%
2018/12/12	10	54.70	0	0.00	54.20	10	4,413	0.23%
2018/12/11	0	0.00	1	52.30	52.00	-1	4,355	-0.02%
2018/12/10	2	52.45	2	51.20	51.20	0	4,357	0.00%
2018/12/06	0	0.00	5	57.00	53.50	-5	4,357	-0.11%
2018/12/05	5	56.70	0	0.00	56.60	5	4,290	0.12%
2018/12/04	2	59.30	0	0.00	58.90	2	4,250	0.05%
2018/12/03	1	61.30	1	60.80	60.80	0	4,208	0.00%
2018/11/30	1	57.40	5	57.56	56.80	-4	4,077	-0.10%
2018/11/29	3	57.10	5	56.92	56.40	-2	4,002	-0.05%
2018/11/28	24	56.45	22	56.79	56.60	2	3,862	0.05%
2018/11/27	13	53.44	6	53.53	53.50	7	3,600	0.19%
2018/11/26	4	51.23	2	51.70	51.30	2	3,471	0.06%
2018/11/22	11	52.06	18	51.00	50.20	-7	3,417	-0.20%
2018/11/21	2	50.40	3	50.87	51.00	-1	3,355	-0.03%
2018/11/20	3	50.53	1	51.50	50.20	2	3,337	0.06%
2018/11/19	3	49.90	1	50.50	50.30	2	3,274	0.06%
2018/11/16	1	46.90	1	46.85	47.00	0	3,164	0.00%
2018/11/15	2	48.03	1	47.85	48.10	1	3,115	0.03%
2018/11/14	3	50.80	8	48.03	47.00	-5	3,072	-0.16%
2018/11/12	6	49.90	0	0.00	49.50	6	2,945	0.20%
2018/11/09	0	0.00	2	51.60	51.70	-2	2,934	-0.07%
2018/11/08	2	54.50	1	53.40	52.90	1	2,915	0.03%
2018/11/07	5	52.50	2	53.00	52.90	3	2,858	0.10%
2018/11/05	2	51.15	1	50.80	50.60	1	2,900	0.03%
2018/11/02	6	51.23	4	51.50	50.30	2	2,981	0.07%
2018/11/01	2	48.90	3	49.73	49.70	-1	2,907	-0.03%
2018/10/31	3	44.93	1	45.90	46.30	2	2,809	0.07%
2018/10/26	1	39.75	5	40.10	40.00	-4	2,641	-0.15%
2018/10/22	10	44.15	10	44.77	44.25	0	2,598	0.00%
2018/10/19	0	45.95	0	0.00	44.70	0	2,641	0.00%
2018/10/16	0	0.00	0.5	47.70	47.35	-0.5	2,642	-0.02%
2018/10/12	1	43.60	0	0.00	44.60	1	2,624	0.04%
2018/10/09	10	47.60	10	48.00	48.20	0	2,583	0.00%
2018/10/08	1	49.10	0	0.00	50.00	1	2,543	0.04%
2018/09/25	3	64.63	2	63.10	64.50	1	2,983	0.03%
2018/09/21	2	59.50	0	0.00	61.20	2	3,091	0.06%
2018/09/19	1	60.40	0	0.00	57.90	1	3,069	0.03%
2018/09/18	1	60.20	1	59.50	59.80	0	3,060	0.00%
2018/09/17	10	65.10	12	63.95	64.00	-2	2,995	-0.07%
2018/09/14	1	65.30	0	0.00	66.80	1	3,006	0.03%
2018/09/12	3	66.40	2	63.80	63.20	1	3,396	0.03%
2018/09/11	1	68.80	1	67.20	68.70	0	3,507	0.00%
2018/09/07	1	70.00	0	0.00	70.00	1	3,510	0.03%
2018/08/27	0	0.00	1	74.30	74.40	-1	4,094	-0.02%
2018/08/23	0	0.00	1	70.00	69.40	-1	4,737	-0.02%
2018/08/22	0	0.00	1	69.30	69.60	-1	4,783	-0.02%
2018/08/20	1	66.50	0	0.00	67.20	1	4,774	0.02%
2018/08/16	1	69.50	0	0.00	70.00	1	4,730	0.02%
2018/08/15	0	0.00	1	68.90	69.00	-1	4,721	-0.02%
2018/08/14	1	68.60	0	0.00	69.30	1	4,721	0.02%
2018/08/13	2	66.80	0	0.00	67.50	2	4,716	0.04%
2018/08/10	1	72.80	0	0.00	71.90	1	4,672	0.02%
2018/08/09	1	79.60	0	0.00	75.00	1	4,613	0.02%
2018/08/01	0	0.00	1	85.10	85.00	-1	4,584	-0.02%
2018/07/30	3	82.20	2	82.00	81.80	1	4,579	0.02%
2018/07/26	1	83.90	1	85.60	84.20	0	4,568	0.00%
2018/07/24	1	80.00	0	0.00	79.90	1	4,505	0.02%
2018/07/23	2	80.75	2	80.70	80.70	0	4,511	0.00%
2018/07/19	10	81.20	10	82.30	82.40	0	4,496	0.00%
2018/07/16	5	88.78	3	88.97	87.10	2	4,515	0.04%
2018/07/13	3	90.40	6	88.40	90.40	-3	4,511	-0.07%
2018/07/12	0	0.00	2	84.10	88.40	-2	4,484	-0.04%
2018/07/11	1	86.10	0	0.00	85.60	1	4,481	0.02%
2018/07/10	1	86.50	1	87.00	87.00	0	4,458	0.00%
2018/07/05	0	0.00	1	95.80	88.50	-1	4,481	-0.02%
2018/07/04	12	93.89	1	94.70	93.30	11	4,367	0.25%
2018/07/03	37	94.01	45	95.09	97.20	-8	4,295	-0.19%
2018/07/02	24	90.70	29	91.93	90.60	-5	4,073	-0.12%
2018/06/29	2	86.00	2	85.90	86.40	0	3,952	0.00%
2018/06/28	2	85.40	0	0.00	86.50	2	3,929	0.05%
2018/06/27	4	86.10	4	85.50	83.80	0	3,934	0.00%
2018/06/26	0	0.00	1	82.70	83.00	-1	3,878	-0.03%
2018/06/22	7	87.54	6	85.52	83.50	1	3,944	0.03%
2018/06/21	13	90.73	10	91.15	87.00	3	3,871	0.08%
2018/06/20	1	87.00	1	87.60	88.30	0	3,575	0.00%
2018/06/14	0	0.00	10	83.80	82.50	-10	3,464	-0.29%
2018/06/12	15	87.50	5	86.66	86.40	10	3,437	0.29%
2018/06/11	0	0.00	11	84.43	86.10	-11	3,374	-0.33%
2018/06/08	5	84.80	5	86.50	83.40	0	3,373	0.00%
2018/06/07	10	85.30	0	0.00	85.40	10	3,394	0.29%
2018/06/06	1	82.90	0	0.00	84.30	1	3,493	0.03%
2018/06/05	0	0.00	12	82.18	80.50	-12	3,528	-0.34%
2018/06/04	9	87.60	5	83.72	83.50	4	3,721	0.11%
2018/06/01	20	88.10	38	89.13	87.30	-18	3,737	-0.48%
2018/05/31	30	84.66	7	85.07	85.30	23	3,355	0.68%
2018/05/30	0	77.50	0	0.00	77.60	0	3,089	0.00%
2018/05/16	1	76.00	0	0.00	76.50	1	3,200	0.03%
2018/05/15	2	79.57	2	79.30	77.90	0	3,201	0.00%
2018/05/07	0	0.00	0.9	72.20	72.60	-0.9	3,219	-0.03%
2018/05/04	12	70.74	12	69.93	69.90	0	3,218	0.00%
2018/05/03	2	71.90	2	71.95	71.10	0	3,215	0.00%
2018/05/02	1	70.20	3	68.83	71.60	-2	3,218	-0.06%
2018/04/30	3	67.27	1	68.40	68.40	2	3,204	0.06%
2018/04/26	20	69.90	20	68.50	67.10	0	3,272	0.00%
2018/04/25	11	69.26	13	69.51	69.40	-2	3,290	-0.06%
2018/04/24	1	70.20	2	71.00	68.50	-1	3,283	-0.03%
2018/04/23	2	76.15	4	75.30	74.50	-2	3,240	-0.06%
2018/04/19	4	77.75	1	78.10	77.70	3	3,236	0.09%
2018/04/18	1	75.50	0	0.00	74.60	1	3,224	0.03%
2018/04/17	2	75.70	0	0.00	75.10	2	3,260	0.06%
2018/04/16	1	78.90	0	0.00	79.10	1	3,243	0.03%
2018/04/11	0	0.00	1	80.60	79.90	-1	3,357	-0.03%
2018/04/03	2	78.50	4	76.75	77.60	-2	3,557	-0.06%
2018/04/02	3	77.00	0	0.00	76.60	3	3,562	0.08%
2018/03/31	0	0.00	1	79.10	79.00	-1	3,543	-0.03%
2018/03/30	4	79.90	3	79.57	78.80	1	3,559	0.03%
2018/03/29	1	77.70	0	0.00	78.00	1	3,533	0.03%
2018/03/28	2	79.35	0	0.00	78.60	2	3,525	0.06%
2018/03/27	1	81.50	2	81.50	81.70	-1	3,505	-0.03%
2018/03/26	3	79.30	0	0.00	79.00	3	3,489	0.09%
2018/03/23	11	77.21	10	77.63	77.10	1	3,472	0.03%
2018/03/19	1	81.40	0	0.00	81.10	1	3,476	0.03%
2018/03/16	6	83.10	5	82.70	81.30	1	3,516	0.03%
2018/03/14	21	82.86	0	0.00	82.10	21	3,527	0.60%
2018/03/13	0	0.00	11	84.10	85.50	-11	3,518	-0.31%
2018/03/12	13	83.61	13	85.47	82.60	0	3,530	0.00%
2018/03/09	26	82.17	37	81.73	81.60	-11	3,432	-0.32%
2018/03/08	18	80.74	27	80.80	82.80	-9	3,360	-0.27%
2018/03/07	10	76.70	21	77.52	75.30	-11	3,080	-0.36%
2018/03/06	30	72.40	0	0.00	72.80	30	2,942	1.02%
2018/03/05	7	72.71	0	0.00	71.90	7	2,989	0.23%
2018/03/02	0	0.00	30	72.90	73.30	-30	3,086	-0.97%
2018/02/27	0	0.00	2	71.90	71.00	-2	3,039	-0.07%
2018/02/09	0	0.00	2	58.80	61.20	-2	3,337	-0.06%
2018/02/08	0	0.00	1	62.50	61.70	-1	3,313	-0.03%
2018/02/07	3	63.20	0	0.00	62.00	3	3,319	0.09%
2018/02/06	1	64.00	0	0.00	62.10	1	3,331	0.03%
2018/02/01	0	0.00	2	71.20	70.60	-2	3,455	-0.06%
2018/01/29	0	0.00	2	71.20	71.50	-2	3,853	-0.05%
2018/01/23	0	0.00	2	70.90	71.00	-2	4,148	-0.05%
2018/01/19	1	69.80	2	70.70	70.60	-1	4,283	-0.02%
2018/01/17	1	72.10	0	0.00	71.50	1	4,412	0.02%
2018/01/15	2	72.05	0	0.00	72.00	2	4,443	0.05%
2018/01/12	3	71.57	8	71.54	72.50	-5	4,572	-0.11%
2018/01/11	5	70.20	2	71.25	69.90	3	4,595	0.07%
2018/01/10	6	72.70	5	71.80	71.10	1	4,588	0.02%
2018/01/09	2	74.25	2	74.60	73.80	0	4,654	0.00%
2018/01/08	4	78.55	12	80.27	77.00	-8	4,645	-0.17%
2018/01/05	12	79.30	8	79.88	80.00	4	4,683	0.09%
2018/01/04	5	78.20	8	76.64	78.60	-3	4,733	-0.06%
2018/01/03	8	76.00	9	75.23	75.80	-1	4,721	-0.02%
2018/01/02	10	71.75	4	72.85	75.30	6	4,673	0.13%