台耀 (4746)-華南永昌-台中券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
79.1
漲跌
▲0.4
漲幅
+0.51%
成交量
1,081張
產業
上市生技醫療類股
365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

台耀 (4746)籌碼相關－華南永昌-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

華南永昌-台中券商分點個股進出
華南永昌-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
2024/11/22	2	78.95	0	0.00	79.10	2	788	0.25%
2024/11/21	2	78.90	1.1	80.15	78.70	0.9	775	0.12%
2024/11/20	2	78.95	0	0.00	79.10	2	750	0.27%
2024/11/19	3	79.90	1.1	79.16	79.90	1.9	718	0.27%
2024/11/15	0	88.40	6	87.55	86.30	-6	661	-0.90%
2024/11/14	1	89.50	0	0.00	89.30	1	650	0.15%
2024/11/11	1	91.40	0	0.00	91.80	1	671	0.15%
2024/11/07	0	0.00	1	91.20	91.20	-1	700	-0.14%
2024/11/06	1	90.00	0	0.00	89.80	1	699	0.14%
2024/11/05	0	0.00	0.1	91.50	91.90	-0.1	706	-0.01%
2024/10/24	0	0.00	16	93.10	91.90	-16	860	-1.86%
2024/10/23	0	0.00	1	93.00	92.50	-1	889	-0.11%
2024/10/18	0.1	91.90	0	0.00	91.30	0.1	990	0.01%
2024/10/11	1.1	90.69	0	0.00	91.80	1.1	1,315	0.08%
2024/10/09	0.1	93.63	0	0.00	91.10	0.1	1,323	0.01%
2024/10/07	0	96.30	0	0.00	95.80	0	1,317	0.00%
2024/10/04	0.1	99.50	0	0.00	97.30	0.1	1,332	0.00%
2024/09/30	1	101.50	1	99.50	99.00	0	1,370	0.00%
2024/09/26	1	99.30	1	98.70	98.10	0	1,385	0.00%
2024/09/25	1	101.00	0	0.00	101.00	1	1,402	0.07%
2024/09/24	0.1	102.00	0	0.00	101.00	0.1	1,418	0.01%
2024/09/23	1.2	102.33	3	103.50	104.00	-1.8	1,472	-0.12%
2024/09/20	5	95.76	7	100.79	99.40	-2	1,468	-0.14%
2024/09/19	1	93.10	0	0.00	93.20	1	1,426	0.07%
2024/09/16	0	0.00	1	89.50	90.00	-1	1,427	-0.07%
2024/09/13	1	87.90	0	0.00	87.90	1	1,425	0.07%
2024/09/12	1	87.70	0	0.00	87.60	1	1,432	0.07%
2024/09/10	0.3	88.54	0	0.00	87.40	0.3	1,451	0.02%
2024/09/04	1	88.60	0	0.00	88.10	1	1,517	0.07%
2024/09/03	0.1	94.70	0	0.00	92.80	0.1	1,519	0.01%
2024/09/02	2	95.15	1	96.30	94.10	1	1,553	0.06%
2024/08/30	0	97.00	11	95.91	96.80	-11	1,583	-0.69%
2024/08/29	3	93.57	1	93.10	94.50	2	1,577	0.13%
2024/08/28	2	93.70	0	93.40	92.70	2	1,579	0.13%
2024/08/27	1	91.60	1	92.60	93.10	0	1,579	0.00%
2024/08/22	1	92.80	4	92.50	92.30	-3	1,603	-0.19%
2024/08/20	0	0.00	5	93.32	93.90	-5	1,602	-0.31%
2024/08/19	1	91.70	0	0.00	91.80	1	1,599	0.06%
2024/08/16	2	91.95	0	0.00	92.10	2	1,613	0.12%
2024/08/15	0	0.00	6	92.78	92.10	-6	1,612	-0.37%
2024/08/14	3	92.37	0	0.00	91.70	3	1,622	0.18%
2024/08/13	5	94.50	0	0.00	94.30	5	1,620	0.31%
2024/08/12	0.1	96.00	0	0.00	95.70	0.1	1,629	0.01%
2024/08/09	13	94.48	0	0.00	93.70	13	1,624	0.80%
2024/08/08	0	0.00	0.1	93.90	93.40	-0.1	1,621	-0.01%
2024/08/07	1	95.20	0	0.00	95.20	1	1,626	0.06%
2024/08/05	0.6	92.05	1	92.50	90.50	-0.5	1,637	-0.03%
2024/08/02	0.2	103.17	0	0.00	100.50	0.2	1,629	0.01%
2024/08/01	0.1	106.00	0	106.50	106.50	0.1	1,622	0.00%
2024/07/31	0.3	105.00	0	0.00	104.50	0.3	1,635	0.02%
2024/07/30	0.2	105.50	0	0.00	106.00	0.2	1,661	0.01%
2024/07/29	0.7	106.00	0	0.00	105.00	0.7	1,658	0.04%
2024/07/26	0.3	108.17	0	0.00	108.00	0.3	1,637	0.02%
2024/07/23	0	109.50	1	111.00	110.00	-1	1,620	-0.06%
2024/07/22	21	107.12	21	106.98	106.00	0	1,599	0.00%
2024/07/19	1.1	107.18	6	109.00	107.00	-4.9	1,588	-0.31%
2024/07/18	8.2	115.21	12	116.42	110.50	-3.8	1,556	-0.24%
2024/07/17	0.3	114.00	2	113.00	113.50	-1.7	1,436	-0.12%
2024/07/16	0.5	108.90	0	108.75	109.50	0.5	1,395	0.04%
2024/07/15	11.2	108.46	2.2	108.86	110.00	9	1,408	0.64%
2024/07/12	0	0.00	0.2	102.00	103.00	-0.2	1,349	-0.02%
2024/07/11	2	101.50	2	101.00	101.00	0	1,387	0.00%
2024/07/10	2	103.00	1	102.00	103.00	1	1,414	0.07%
2024/07/09	0.3	101.50	0	0.00	101.50	0.3	1,441	0.02%
2024/07/08	0.1	103.50	0.1	104.01	103.00	0	1,474	0.00%
2024/07/05	0.3	103.50	0	0.00	104.50	0.3	1,561	0.02%
2024/07/03	0.5	103.28	1	103.00	103.00	-0.6	1,710	-0.03%
2024/07/02	2	102.00	2	101.75	102.00	0	1,899	0.00%
2024/07/01	24	102.52	1	102.00	102.50	23	1,972	1.17%
2024/06/28	0.3	101.50	0	0.00	101.50	0.3	1,986	0.02%
2024/06/27	3.2	101.28	1	103.50	98.40	2.2	2,006	0.11%
2024/06/26	0	0.00	1.2	100.38	100.00	-1.2	1,971	-0.06%
2024/06/25	0	0.00	1.1	98.85	98.00	-1.1	1,982	-0.05%
2024/06/24	2	97.70	4	97.30	96.60	-2	2,095	-0.09%
2024/06/20	0	0.00	1	97.20	98.20	-1	2,167	-0.05%
2024/06/19	0	0.00	0.5	97.10	96.90	-0.5	2,177	-0.02%
2024/06/17	0	0.00	1	97.50	97.50	-1	2,177	-0.05%
2024/06/14	1	97.00	0	96.90	97.20	1	2,178	0.05%
2024/06/13	0	97.90	0	0.00	97.10	0	2,177	0.00%
2024/06/11	1.3	100.62	1.5	101.67	99.80	-0.2	2,191	-0.01%
2024/06/07	0	0.00	1.2	98.10	98.00	-1.2	2,189	-0.05%
2024/06/06	3	98.10	1	97.80	95.90	2	2,184	0.09%
2024/06/05	0.1	97.37	3	96.74	98.00	-2.9	2,172	-0.13%
2024/06/04	0	95.00	0	0.00	94.30	0	2,167	0.00%
2024/06/03	4	95.00	0	0.00	94.20	4	2,212	0.18%
2024/05/31	0	0.00	1	93.50	93.80	-1	2,284	-0.04%
2024/05/30	1	92.20	17	92.85	92.20	-16	2,381	-0.67%
2024/05/29	1.2	93.57	1	93.90	93.50	0.2	2,391	0.01%
2024/05/28	1.1	92.80	19	93.34	95.40	-17.9	2,400	-0.75%
2024/05/27	1	92.40	2	92.50	92.30	-1	2,411	-0.04%
2024/05/23	1	92.60	2	92.95	92.40	-1	2,485	-0.04%
2024/05/22	6	93.12	4	94.10	93.20	2	2,501	0.08%
2024/05/20	5	94.68	0	95.30	94.70	5	2,605	0.19%
2024/05/17	18.2	95.73	7	95.54	96.20	11.1	2,646	0.42%
2024/05/16	1	94.20	5	94.44	94.00	-4	2,661	-0.15%
2024/05/15	5.1	92.25	1	92.90	93.10	4.1	2,677	0.15%
2024/05/14	0.2	92.55	0	0.00	93.20	0.2	2,701	0.01%
2024/05/10	3	91.80	0	92.05	92.00	3	2,749	0.11%
2024/05/09	2	95.90	2	94.30	94.60	0	2,759	0.00%
2024/05/08	5	96.18	1	97.30	96.20	4	2,781	0.14%
2024/05/07	2	97.25	0	0.00	97.20	2	2,792	0.07%
2024/05/06	0.2	99.40	0	0.00	97.20	0.2	2,836	0.01%
2024/05/03	1.2	100.37	1	98.70	98.70	0.2	2,928	0.01%
2024/05/02	1.1	101.09	1	102.00	101.50	0.1	2,951	0.00%
2024/04/30	1	101.50	1	102.50	101.00	0	2,988	0.00%
2024/04/29	2	101.50	0.5	100.00	102.00	1.5	3,029	0.05%
2024/04/26	2	100.75	0	0.00	100.00	2	3,112	0.06%
2024/04/25	2.1	100.05	1	103.00	100.00	1.1	3,438	0.03%
2024/04/24	10.1	101.47	10	101.10	102.00	0.1	3,690	0.00%
2024/04/23	1.5	101.00	1	100.50	101.00	0.5	3,767	0.01%
2024/04/22	1	99.00	0	0.00	98.70	1	3,815	0.03%
2024/04/19	1	101.00	0.1	103.33	101.00	0.9	3,825	0.02%
2024/04/18	1.1	106.05	18	106.00	106.50	-16.9	3,818	-0.44%
2024/04/17	3	107.50	1	107.00	105.50	2	3,878	0.05%
2024/04/16	1.1	107.95	0	0.00	107.50	1.1	3,922	0.03%
2024/04/15	0.1	112.99	1	112.00	110.00	-0.9	3,978	-0.02%
2024/04/12	6.1	113.66	20	112.75	113.00	-13.9	4,080	-0.34%
2024/04/11	5	116.40	6	118.50	115.00	-1	4,176	-0.02%
2024/04/10	4.4	115.75	8	114.94	115.50	-3.6	4,106	-0.09%
2024/04/09	10	106.00	14	109.04	110.00	-4	4,028	-0.10%
2024/04/08	9.1	109.36	3	111.00	106.00	6.1	3,973	0.15%
2024/04/03	4	116.13	12.7	112.51	116.50	-8.7	3,832	-0.23%
2024/04/02	11	110.23	9	110.44	110.00	2	3,794	0.05%
2024/04/01	4	111.13	60	111.11	111.50	-56	3,770	-1.49%
2024/03/29	3	108.33	0.5	108.00	107.50	2.5	3,744	0.07%
2024/03/28	18	111.06	3	109.17	109.00	15	3,720	0.40%
2024/03/27	88	112.05	37.1	107.74	112.00	50.9	3,695	1.38%
2024/03/26	12	103.92	19	105.34	103.50	-7	3,591	-0.19%
2024/03/25	0	101.50	50	101.97	102.50	-50	3,593	-1.39%
2024/03/22	57	99.69	14	100.16	100.50	43	3,618	1.19%
2024/03/21	12	98.95	17	99.76	100.00	-5	3,680	-0.14%
2024/03/20	20	99.30	15	99.63	99.30	5	3,715	0.13%
2024/03/19	10.2	100.24	32	100.36	100.00	-21.8	3,736	-0.58%
2024/03/18	0.4	100.50	11	101.05	100.50	-10.6	3,778	-0.28%
2024/03/15	0	100.25	11	99.79	99.80	-11	3,801	-0.29%
2024/03/14	11	101.09	3	99.70	101.00	8	3,802	0.21%
2024/03/13	3	97.77	20	97.48	97.00	-17	3,810	-0.45%
2024/03/12	3.3	100.60	5	100.00	100.00	-1.7	3,813	-0.04%
2024/03/11	1	100.01	38	100.33	99.90	-37	3,945	-0.94%
2024/03/08	1	102.50	0	0.00	102.00	1	4,021	0.02%
2024/03/07	1.5	102.76	1	103.50	103.00	0.5	4,068	0.01%
2024/03/06	21.1	107.51	37	105.47	104.00	-15.9	4,063	-0.39%
2024/03/05	64	113.58	48	113.89	110.00	16	4,017	0.40%
2024/03/04	2	107.00	0	0.00	107.00	2	3,949	0.05%
2024/03/01	3	109.00	0	0.00	108.00	3	4,037	0.07%
2024/02/29	6	110.17	1	113.00	110.00	5	4,216	0.12%
2024/02/27	2.1	110.82	1	112.00	110.50	1.1	4,228	0.03%
2024/02/26	2	109.75	9	112.33	113.00	-7	4,273	-0.16%
2024/02/23	14	109.89	2	110.00	109.50	12	4,286	0.28%
2024/02/22	113	110.62	2.1	110.73	108.50	111	4,389	2.53%	大買/鉅額交易
2024/02/21	1	111.00	3.1	110.85	112.00	-2.1	4,529	-0.05%
2024/02/20	5	105.70	5	106.10	106.00	0	4,566	0.00%
2024/02/19	4	105.00	2	105.75	104.00	2	4,593	0.04%
2024/02/16	4	107.01	1	109.00	106.00	3	4,660	0.06%
2024/02/15	1.3	109.12	0	0.00	108.50	1.3	4,724	0.03%
2024/02/05	12.2	111.59	2	110.25	112.50	10.2	4,749	0.21%
2024/02/02	0	0.00	2.1	110.94	111.50	-2.1	4,740	-0.04%
2024/02/01	0	0.00	2	113.00	111.50	-2	4,735	-0.04%
2024/01/31	4.1	113.24	0	0.00	112.50	4.1	4,691	0.09%
2024/01/29	3	116.17	0	115.50	115.50	3	4,641	0.06%
2024/01/26	3.1	118.61	11	118.45	117.00	-7.9	4,593	-0.17%
2024/01/25	2	115.01	12	115.67	116.00	-10	4,495	-0.22%
2024/01/24	0.1	116.00	0	0.00	116.50	0.1	4,453	0.00%
2024/01/23	1	114.03	12.4	114.19	114.50	-11.4	4,426	-0.26%
2024/01/22	1.2	114.00	0	114.83	114.00	1.2	4,394	0.03%
2024/01/19	14.1	116.13	25.1	116.74	116.50	-11	4,347	-0.25%
2024/01/18	10.2	112.39	54	112.16	114.50	-43.8	4,035	-1.09%
2024/01/17	2.2	105.49	6	107.00	106.50	-3.8	3,783	-0.10%
2024/01/16	0.2	104.06	24	105.50	106.00	-23.8	3,725	-0.64%
2024/01/15	0	0.00	13.1	104.60	104.50	-13.1	3,675	-0.36%
2024/01/12	3	101.67	42	102.08	101.00	-39	3,643	-1.07%
2024/01/11	2	103.50	9	105.94	104.00	-7	3,622	-0.19%
2024/01/10	14.2	101.93	7	102.71	102.50	7.2	3,552	0.20%
2024/01/09	15.1	99.81	6	99.83	99.00	9.1	3,488	0.26%
2024/01/08	9	102.17	11	102.64	103.00	-2	3,406	-0.06%
2024/01/05	6	105.00	10.1	104.15	106.00	-4.1	3,282	-0.13%
2024/01/04	11.1	99.88	0	0.00	99.50	11.1	3,150	0.35%
2024/01/03	0	101.50	7	102.00	101.00	-7	3,125	-0.22%
2024/01/02	10.8	100.40	3	101.50	102.00	7.8	3,135	0.25%
2023/12/29	4	101.88	5.1	102.39	102.00	-1.1	3,112	-0.03%
2023/12/28	0	0.00	2	99.15	99.00	-2	3,058	-0.07%
2023/12/26	46	96.78	0	96.90	96.90	46	3,035	1.52%
2023/12/25	65.1	95.66	2	95.30	95.20	63.1	3,026	2.09%
2023/12/22	1	95.30	1	95.50	95.30	0	3,021	0.00%
2023/12/21	4	96.25	1.1	96.91	96.40	2.9	3,013	0.10%
2023/12/20	0	98.50	2	99.60	97.30	-2	3,004	-0.07%
2023/12/19	5	97.82	2	99.80	96.50	3	2,960	0.10%
2023/12/18	0.1	101.38	3	101.83	99.70	-2.9	2,935	-0.10%
2023/12/15	1.1	96.14	1	97.70	98.90	0.1	2,873	0.00%
2023/12/14	27.3	96.44	2	96.25	95.80	25.3	2,897	0.87%
2023/12/13	3	98.50	0.1	97.60	96.50	2.9	2,891	0.10%
2023/12/12	4	100.38	0	0.00	99.80	4	2,901	0.14%
2023/12/11	3	103.16	5	102.50	101.50	-2	2,943	-0.07%
2023/12/08	4.5	103.96	0	0.00	103.00	4.5	2,974	0.15%
2023/12/07	1	104.00	12	104.00	104.50	-11	2,983	-0.37%
2023/12/06	19.1	102.13	6	101.91	101.50	13.1	3,014	0.43%
2023/12/05	12.1	104.23	21	106.31	107.00	-8.9	2,929	-0.30%
2023/12/04	7	103.64	6	105.50	106.00	1	2,938	0.03%
2023/12/01	12	101.98	2	102.25	101.50	10	2,915	0.34%
2023/11/30	4	101.75	1	101.50	100.00	3	2,885	0.10%
2023/11/29	2	100.50	4	101.75	101.50	-2	2,885	-0.07%
2023/11/28	8.1	102.25	10	102.20	102.50	-1.9	2,953	-0.06%
2023/11/27	17	101.74	9	102.56	101.00	8	2,876	0.28%
2023/11/24	0	0.00	1	98.99	97.60	-1	2,696	-0.04%
2023/11/22	2	100.25	2	99.95	99.90	0	2,644	0.00%
2023/11/21	5	99.22	6	99.77	98.50	-1	2,607	-0.04%
2023/11/20	6	98.10	11	98.09	99.00	-5	2,504	-0.20%
2023/11/17	10	92.79	13.3	93.30	93.60	-3.3	2,340	-0.14%
2023/11/16	4.1	91.72	5	92.34	89.80	-0.9	2,273	-0.04%
2023/11/15	6.3	91.67	6.1	92.34	91.10	0.1	2,235	0.00%
2023/11/14	3	88.87	5	87.66	90.80	-2	2,220	-0.09%
2023/11/13	4	81.86	5	81.78	83.60	-1	2,285	-0.04%
2023/11/10	14.1	86.29	3	87.80	86.00	11.1	2,261	0.49%
2023/11/09	3	86.70	1	86.70	86.60	2	2,284	0.09%
2023/11/08	0	0.00	1	86.60	86.40	-1	2,365	-0.04%
2023/11/07	11	87.06	11	86.12	85.80	0	2,454	0.00%
2023/11/06	0	0.00	1	87.20	87.30	-1	2,563	-0.04%
2023/11/03	3	87.00	3	87.50	86.30	0	2,642	0.00%
2023/11/02	3	86.67	4	87.30	87.40	-1	2,714	-0.04%
2023/11/01	6	86.37	6	87.20	87.10	0	2,826	0.00%
2023/10/31	11	86.97	5	86.40	85.90	6	3,193	0.19%
2023/10/30	3	87.37	4	87.35	87.40	-1	3,962	-0.03%
2023/10/27	4	87.05	7	87.06	87.30	-3	4,327	-0.07%
2023/10/26	2.1	85.99	2.1	85.43	84.00	0.1	4,426	0.00%
2023/10/25	1.1	84.91	6	85.82	85.70	-5	4,505	-0.11%
2023/10/24	5	83.98	5	84.20	85.00	0	4,660	0.00%
2023/10/23	1	81.50	2	82.10	82.10	-1	4,767	-0.02%
2023/10/20	1	79.30	1	80.00	80.00	0	4,969	0.00%
2023/10/19	0	0.00	1	81.00	79.60	-1	5,188	-0.02%
2023/10/18	5	79.10	4	78.80	78.80	1	5,673	0.02%
2023/10/17	1	80.70	1	81.10	79.80	0	5,903	0.00%
2023/10/16	2	83.00	2	82.90	82.00	0	6,166	0.00%
2023/10/12	1	83.80	0	0.00	84.00	1	6,494	0.02%
2023/10/11	1	84.10	2	83.10	83.10	-1	6,684	-0.01%
2023/10/06	4	84.63	0	0.00	83.80	4	6,800	0.06%
2023/10/04	0	0.00	2	86.30	86.30	-2	7,080	-0.03%
2023/10/03	1	85.90	10	86.50	85.90	-9	7,333	-0.12%
2023/09/28	0	0.00	13	87.37	87.70	-13	7,756	-0.17%
2023/09/27	1	86.50	0	0.00	86.70	1	7,812	0.01%
2023/09/26	0	0.00	12	86.96	85.80	-12	7,894	-0.15%
2023/09/25	2	86.65	3	87.50	87.40	-1	7,963	-0.01%
2023/09/22	2	85.90	0	0.00	85.90	2	8,060	0.03%
2023/09/21	1	85.60	2	87.60	85.60	-1	8,391	-0.01%
2023/09/20	4	88.95	1	88.00	88.00	3	9,095	0.03%
2023/09/19	5	89.66	0	0.00	88.50	5	9,334	0.05%
2023/09/15	1	94.80	0	0.00	91.70	1	9,360	0.01%
2023/09/14	5	92.36	2	93.15	93.40	3	9,306	0.03%
2023/09/13	0	0.00	1	92.30	92.30	-1	9,252	-0.01%
2023/09/12	2	90.55	9	91.26	90.80	-7	9,226	-0.08%
2023/09/11	44	89.01	25	88.83	88.70	19	9,201	0.21%
2023/09/08	4	90.35	1	91.50	90.00	3	9,148	0.03%
2023/09/07	4	90.05	15	90.43	91.80	-11	9,120	-0.12%
2023/09/06	7	87.59	7	88.26	87.50	0	9,053	0.00%
2023/09/05	20	85.80	1	85.90	86.30	19	9,060	0.21%
2023/09/04	7	86.60	0	0.00	86.10	7	9,129	0.08%
2023/09/01	13	89.32	20	88.35	87.70	-7	9,162	-0.08%
2023/08/31	5	86.14	3	85.53	85.80	2	9,093	0.02%
2023/08/29	6	83.22	1	83.10	83.30	5	9,106	0.05%
2023/08/28	1	83.50	0	0.00	83.30	1	9,112	0.01%
2023/08/25	2	84.65	0	0.00	83.70	2	9,122	0.02%
2023/08/24	1	86.00	2	85.95	85.20	-1	9,171	-0.01%
2023/08/22	2	88.25	1	89.60	88.40	1	9,340	0.01%
2023/08/21	4	89.78	5	90.46	90.00	-1	9,440	-0.01%
2023/08/18	8	90.19	6.2	91.16	88.50	1.8	9,500	0.02%
2023/08/17	27	88.01	24.1	89.24	90.50	2.9	9,492	0.03%
2023/08/16	6.3	85.61	7	85.30	85.40	-0.7	9,357	-0.01%
2023/08/15	9	85.56	2	87.25	87.00	7	9,364	0.07%
2023/08/14	46	86.00	5	86.44	85.80	41	9,388	0.44%
2023/08/11	3	91.16	2	90.95	90.60	1	9,451	0.01%
2023/08/10	63	94.88	50	92.60	92.10	13	9,397	0.14%
2023/08/09	16	96.24	17	96.81	95.30	-1	9,309	-0.01%
2023/08/08	37	95.56	20	95.11	95.00	17	9,264	0.18%
2023/08/07	12	96.33	13	95.84	97.20	-1	9,249	-0.01%
2023/08/04	61.1	98.38	8	102.19	97.40	53.1	9,165	0.58%
2023/08/02	35	113.87	32	115.52	108.00	3	8,860	0.03%
2023/08/01	2	109.50	15.3	110.42	111.50	-13.3	8,127	-0.16%
2023/07/31	21	99.55	11	100.45	101.50	10	7,848	0.13%
2023/07/28	7	98.24	3	98.13	97.80	4	7,967	0.05%
2023/07/27	21	102.33	18	102.19	101.50	3	8,353	0.04%
2023/07/26	16	97.12	12	97.01	97.00	4	8,313	0.05%
2023/07/25	14	99.87	14	100.01	101.00	0	8,235	0.00%
2023/07/24	18	102.14	8	102.69	100.50	10	8,035	0.12%
2023/07/21	41.3	104.31	37.3	104.20	102.00	4	7,834	0.05%
2023/07/20	7.3	100.11	6	99.22	99.70	1.3	7,359	0.02%
2023/07/19	17	102.68	24	102.34	102.50	-7	7,126	-0.10%
2023/07/18	15	98.80	6	99.70	96.60	9	6,872	0.13%
2023/07/17	13	100.52	19	101.08	101.00	-6	6,731	-0.09%
2023/07/14	11	97.93	34.1	97.37	98.80	-23.1	6,598	-0.35%
2023/07/13	8	94.05	12	94.67	95.00	-4	6,457	-0.06%
2023/07/12	12	93.18	3	92.63	91.50	9	6,384	0.14%
2023/07/11	7	96.49	3.9	97.40	95.30	3.2	6,303	0.05%
2023/07/10	10	95.07	17.2	95.33	95.80	-7.2	6,161	-0.12%
2023/07/07	21.1	93.18	19	93.20	92.50	2.1	5,958	0.04%
2023/07/06	24	93.47	23	93.33	90.60	1	5,858	0.02%
2023/07/05	3	89.27	2.1	89.33	88.70	0.9	5,761	0.02%
2023/07/04	3	89.50	2	90.50	89.00	1	5,859	0.02%
2023/07/03	6	90.82	10	90.28	90.90	-4	5,949	-0.07%
2023/06/30	9	91.71	2	91.95	92.40	7	5,936	0.12%
2023/06/29	16.1	94.63	4	95.95	91.10	12.1	5,938	0.20%
2023/06/28	47	97.49	45	99.10	95.30	2	5,679	0.04%
2023/06/27	8	92.73	12.5	95.60	96.80	-4.5	4,971	-0.09%
2023/06/26	4	86.18	6	88.27	88.00	-2	4,771	-0.04%
2023/06/21	0	0.00	2	83.80	83.80	-2	4,718	-0.04%
2023/06/20	1	86.10	0	0.00	85.70	1	4,708	0.02%
2023/06/19	1.1	86.00	3	85.40	85.40	-2	4,744	-0.04%
2023/06/16	0.1	87.60	0	0.00	86.50	0.1	4,746	0.00%
2023/06/15	1.1	86.33	1	86.90	86.60	0.1	4,749	0.00%
2023/06/13	1.3	87.69	0	0.00	86.90	1.3	4,746	0.03%
2023/06/12	2	88.25	1	88.20	88.40	1	4,731	0.02%
2023/06/09	1	89.40	5.3	89.83	90.30	-4.3	4,710	-0.09%
2023/06/08	2	89.55	1.8	89.93	88.20	0.2	4,674	0.00%
2023/06/07	1	88.50	7	88.13	88.60	-6	4,648	-0.13%
2023/06/06	3	86.10	1	86.50	85.60	2	4,675	0.04%
2023/06/05	1	85.80	1	84.90	85.60	0	4,751	0.00%
2023/06/02	3.3	83.96	1	84.30	83.90	2.3	4,776	0.05%
2023/06/01	7	84.93	0	0.00	84.50	7	4,791	0.15%
2023/05/31	1	86.80	1	87.50	85.60	0	4,800	0.00%
2023/05/30	6	84.97	16	87.11	86.60	-10	4,850	-0.21%
2023/05/29	9.1	83.47	2	84.50	84.00	7.1	4,846	0.15%
2023/05/26	14.7	85.70	9	83.80	83.80	5.7	4,824	0.12%
2023/05/25	5	92.20	6	92.47	91.50	-1	4,718	-0.02%
2023/05/24	19	90.89	11.3	90.94	90.80	7.7	4,635	0.17%
2023/05/23	1	90.00	3	88.73	90.40	-2	4,615	-0.04%
2023/05/18	1.3	89.59	0	0.00	87.10	1.3	4,578	0.03%
2023/05/17	5	90.66	0.5	91.36	89.70	4.5	4,511	0.10%
2023/05/15	0.3	85.40	2	85.80	86.50	-1.7	4,355	-0.04%
2023/05/12	0	0.00	0	88.50	88.40	0	4,351	0.00%
2023/05/11	2	88.40	1.1	86.63	86.90	1	4,373	0.02%
2023/05/10	0.1	90.40	0	0.00	90.70	0.1	4,360	0.00%
2023/05/09	5	91.32	0	0.00	89.20	5	4,467	0.11%
2023/05/08	3	92.53	3	92.00	92.60	0	4,539	0.00%
2023/05/05	2	92.95	2	92.80	92.20	0	4,588	0.00%
2023/05/04	13	95.03	10	95.54	94.40	3	4,560	0.07%
2023/05/03	29.1	95.26	29.2	95.98	95.70	-0.2	4,354	0.00%
2023/05/02	3	86.30	7	88.06	91.50	-4	3,963	-0.10%
2023/04/28	8	81.06	8	81.39	83.20	0	3,896	0.00%
2023/04/27	2	78.20	0	0.00	78.40	2	3,894	0.05%
2023/04/26	0	78.29	0	0.00	78.40	0	3,947	0.00%
2023/04/25	0	82.80	0	0.00	79.30	0	4,023	0.00%
2023/04/24	1	81.10	0	0.00	80.80	1	4,032	0.02%
2023/04/21	0	0.00	13	80.86	80.80	-13	4,053	-0.32%
2023/04/20	2	84.15	0	0.00	82.60	2	4,052	0.05%
2023/04/19	0	83.90	2	82.80	83.60	-2	4,067	-0.05%
2023/04/18	3.1	83.84	4	84.58	83.90	-1	4,087	-0.02%
2023/04/17	1	87.80	1	87.00	86.50	0	4,090	0.00%
2023/04/14	2	85.50	3	86.50	85.40	-1	4,122	-0.02%
2023/04/13	6	86.03	3	87.00	86.90	3	4,157	0.07%
2023/04/12	2	87.55	1	87.50	87.50	1	4,150	0.02%
2023/04/11	6.2	87.09	4	87.23	87.00	2.2	4,185	0.05%
2023/04/10	8.1	84.72	9	85.33	86.00	-0.9	4,208	-0.02%
2023/04/07	3	82.27	9	81.80	82.90	-6	4,270	-0.14%
2023/04/06	6	79.45	41	80.50	79.30	-35	4,379	-0.80%
2023/03/31	1	76.60	2	76.85	76.70	-1	4,412	-0.02%
2023/03/30	7	75.47	2	76.70	75.60	5	4,640	0.11%
2023/03/29	3	74.07	5	74.46	73.70	-2	4,937	-0.04%
2023/03/27	12	71.82	8	72.30	72.20	4	6,035	0.07%
2023/03/24	2	69.20	2	69.95	70.10	0	6,303	0.00%
2023/03/23	9	67.86	9	67.57	68.00	0	6,462	0.00%
2023/03/22	4	68.55	4	69.25	67.80	0	6,554	0.00%
2023/03/21	5	70.42	6	70.50	69.70	-1	6,606	-0.02%
2023/03/20	8	70.43	13	70.00	70.30	-5	6,643	-0.08%
2023/03/17	6	69.27	4	69.23	69.80	2	6,679	0.03%
2023/03/16	3	68.33	2	68.40	67.90	1	6,690	0.01%
2023/03/15	9	67.79	13	68.75	68.60	-4	6,766	-0.06%
2023/03/14	12	68.01	6	67.35	67.20	6	6,898	0.09%
2023/03/13	1	68.30	5	67.12	67.30	-4	7,015	-0.06%
2023/03/10	4	69.70	3	68.97	68.20	1	7,032	0.01%
2023/03/09	4	73.00	10	71.60	71.60	-6	7,002	-0.09%
2023/03/08	3	77.10	7	77.23	76.10	-4	6,936	-0.06%
2023/03/07	2	75.85	3	76.30	75.70	-1	6,835	-0.01%
2023/03/06	0	0.00	5	74.06	75.20	-5	6,805	-0.07%
2023/03/03	0	0.00	1	75.00	74.90	-1	6,768	-0.01%
2023/03/02	19	75.44	20	75.15	74.10	-1	6,749	-0.01%
2023/03/01	17	73.25	30	73.78	73.60	-13	6,672	-0.19%
2023/02/24	3	71.93	5	71.90	71.90	-2	6,613	-0.03%
2023/02/23	1	71.30	10	71.67	72.70	-9	6,586	-0.14%
2023/02/22	7	71.31	7	71.71	70.60	0	6,541	0.00%
2023/02/21	9	71.04	6	71.67	72.00	3	6,500	0.05%
2023/02/20	21	70.35	7	70.14	70.20	14	6,431	0.22%
2023/02/17	1	67.60	0	0.00	67.40	1	6,371	0.02%
2023/02/16	3	68.00	6	67.52	67.50	-3	6,383	-0.05%
2023/02/15	1	67.40	0	0.00	66.80	1	6,371	0.02%
2023/02/14	4	67.70	0	0.00	67.00	4	6,355	0.06%
2023/02/13	0	0.00	4	68.80	67.90	-4	6,330	-0.06%
2023/02/10	11	68.65	0	0.00	68.40	11	6,305	0.17%
2023/02/09	2	69.75	18.2	69.43	69.70	-16.2	6,265	-0.26%
2023/02/08	4	69.58	21.3	69.65	68.40	-17.3	6,198	-0.28%
2023/02/07	10	68.47	1	67.60	69.70	9	6,139	0.15%
2023/02/06	8	71.05	6	71.20	71.10	2	5,986	0.03%
2023/02/03	15.2	69.56	14.3	69.99	69.60	0.9	5,837	0.01%
2023/02/02	10.2	66.97	0	0.00	68.20	10.2	5,730	0.18%
2023/02/01	1	65.50	7	65.10	65.10	-6	5,649	-0.11%
2023/01/31	7	65.10	0	0.00	64.90	7	5,584	0.13%
2023/01/30	10	68.05	13	66.52	66.40	-3	5,485	-0.05%
2023/01/17	11	67.00	0	67.90	67.20	11	5,425	0.20%
2023/01/16	10	66.70	5	65.32	66.50	5	5,364	0.09%
2023/01/13	24	64.75	19	64.92	64.30	5	5,296	0.09%
2023/01/12	0	63.80	0	0.00	62.80	0	5,192	0.00%
2023/01/11	0	0.00	5	64.84	64.20	-5	5,154	-0.10%
2023/01/10	10	66.30	20	65.36	65.10	-10	5,120	-0.20%
2023/01/09	5	67.20	4	66.60	66.60	1	5,085	0.02%
2023/01/06	7	67.84	7	67.04	66.60	0	5,050	0.00%
2023/01/05	6	69.13	0	0.00	67.60	6	4,989	0.12%
2023/01/04	20	69.54	26	69.35	69.00	-6	4,927	-0.12%
2023/01/03	5	71.18	5	71.76	70.90	0	4,844	0.00%
2022/12/30	9	72.27	13	73.25	73.50	-4	4,776	-0.08%
2022/12/29	0	0.00	4	71.88	73.20	-4	4,739	-0.08%
2022/12/28	17	73.24	12	73.18	71.20	5	4,649	0.11%
2022/12/27	24	73.62	26	73.08	75.20	-2	4,499	-0.04%
2022/12/26	49	75.78	20	75.16	74.40	29	4,286	0.68%
2022/12/23	26	75.29	13	73.44	73.10	13	4,021	0.32%
2022/12/22	74	73.87	68	74.68	75.20	6	3,813	0.16%
2022/12/21	67	76.30	76	76.69	76.70	-9	3,526	-0.26%
2022/12/20	82	77.64	80	77.72	77.50	2	3,120	0.06%
2022/12/19	97	76.56	90	77.45	79.20	7	2,683	0.26%
2022/12/16	14	72.57	21	73.45	74.30	-7	1,923	-0.36%
2022/12/15	1	64.40	10	66.93	67.60	-9	1,606	-0.56%
2022/12/14	4	61.53	2	62.00	61.50	2	1,416	0.14%
2022/12/13	13	66.51	15	65.93	65.90	-2	1,299	-0.15%
2022/12/12	2	65.25	6	65.88	65.20	-4	1,207	-0.33%
2022/12/09	7	65.93	3	66.33	65.70	4	1,156	0.35%
2022/12/08	6	64.78	5	64.36	64.70	1	1,101	0.09%
2022/12/07	7	68.86	1	67.40	65.70	6	1,072	0.56%
2022/12/06	6	68.68	9	69.18	69.00	-3	979	-0.31%
2022/12/05	2	68.20	9	68.22	69.00	-7	837	-0.84%
2022/12/02	8	61.93	6	62.40	62.80	2	700	0.29%
2022/12/01	2	59.65	3	60.53	60.50	-1	662	-0.15%
2022/11/30	2	60.30	3	60.27	60.20	-1	658	-0.15%
2022/11/28	1	59.00	1	59.30	59.00	0	667	0.00%
2022/11/25	4	59.13	2	59.20	57.70	2	673	0.30%
2022/11/24	2	58.50	6	59.07	59.10	-4	729	-0.55%
2022/11/23	1	58.80	1	58.50	58.90	0	734	0.00%
2022/11/22	0	0.00	1	57.40	57.70	-1	750	-0.13%
2022/11/21	0	57.10	0	0.00	57.60	0	817	0.00%
2022/11/18	0	0.00	1	56.60	57.20	-1	841	-0.12%
2022/11/17	0	0.00	2	56.80	55.90	-2	907	-0.22%
2022/11/14	3	54.13	1	54.00	53.50	2	1,102	0.18%
2022/11/07	2	49.50	0	0.00	49.75	2	1,151	0.17%
2022/11/04	0	0.00	1	49.15	49.15	-1	1,256	-0.08%
2022/11/01	0	0.00	0	48.75	48.55	0	1,260	0.00%
2022/10/21	0	47.55	0	0.00	47.30	0	1,267	0.00%
2022/10/17	0	0.00	6	48.00	49.00	-6	1,288	-0.47%
2022/10/14	0	0.00	1	49.00	48.80	-1	1,286	-0.08%
2022/10/07	0	0.00	3	49.75	49.80	-3	1,262	-0.24%
2022/10/06	1	49.90	0	0.00	49.30	1	1,255	0.08%
2022/09/27	0	50.50	0	0.00	50.20	0	1,228	0.00%
2022/09/23	2	52.30	0	52.50	52.10	2	1,244	0.16%
2022/09/22	2	54.20	2	54.10	54.00	0	1,239	0.00%
2022/09/21	0	0.00	5	53.60	53.60	-5	1,241	-0.40%
2022/09/19	0	0.00	3	54.70	54.40	-3	1,261	-0.24%
2022/09/16	1	56.10	0	0.00	55.60	1	1,273	0.08%
2022/09/14	1	57.20	0	0.00	57.40	1	1,281	0.08%
2022/09/07	1	56.90	0	0.00	56.70	1	1,300	0.08%
2022/09/06	2	58.60	0	0.00	57.80	2	1,294	0.15%
2022/09/05	21	60.81	21	60.21	59.00	0	1,279	0.00%
2022/09/02	0	0.00	2	60.70	60.30	-2	1,263	-0.16%
2022/09/01	0	0.00	5	60.38	60.00	-5	1,264	-0.40%
2022/08/31	11	61.02	13	60.48	59.90	-2	1,244	-0.16%
2022/08/30	13	60.25	1	60.20	60.40	12	1,175	1.02%
2022/08/29	5	59.30	0	0.00	59.10	5	1,148	0.44%
2022/08/26	6	61.40	4	60.95	60.30	2	1,119	0.18%
2022/08/25	4.2	59.34	2	59.60	59.40	2.2	1,042	0.21%
2022/08/24	5	59.84	14	60.09	59.10	-9	1,011	-0.89%
2022/08/23	7	57.86	15	57.60	57.20	-8	935	-0.86%
2022/08/22	16	59.09	22	59.98	59.00	-6	875	-0.69%
2022/08/19	6	56.02	4	55.83	55.50	2	716	0.28%
2022/08/18	0	0.00	1	55.00	54.90	-1	702	-0.14%
2022/08/17	0	0.00	5	55.00	54.60	-5	698	-0.72%
2022/08/16	4	54.55	1	55.10	54.40	3	692	0.43%
2022/08/15	0	0.00	3	54.00	53.70	-3	677	-0.44%
2022/08/12	0	0.00	5	53.76	53.70	-5	689	-0.73%
2022/08/11	22	55.48	17	55.07	53.20	5	664	0.75%
2022/08/10	0	0.00	1	50.90	50.90	-1	572	-0.17%
2022/08/08	0	0.00	1	46.55	46.35	-1	582	-0.17%
2022/08/04	2	44.70	0	0.00	44.60	2	626	0.32%
2022/08/02	1	46.10	0	0.00	45.85	1	666	0.15%
2022/07/26	0	0.00	1	48.55	48.40	-1	785	-0.13%
2022/07/25	6	49.47	1	49.85	49.35	5	803	0.62%
2022/07/22	0	0.00	2	48.40	48.50	-2	819	-0.24%
2022/07/07	0	0.00	7	46.61	47.55	-7	1,716	-0.41%
2022/07/05	4	46.73	0	0.00	47.35	4	1,771	0.23%
2022/07/01	3	49.55	0	0.00	47.30	3	1,798	0.17%
2022/06/29	0	0.00	2	51.20	51.10	-2	1,775	-0.11%
2022/06/28	1	50.80	2	51.35	50.70	-1	1,770	-0.06%
2022/06/27	0	0.00	3	51.87	51.50	-3	1,763	-0.17%
2022/06/24	1	50.20	0	0.00	50.40	1	1,750	0.06%
2022/06/23	3	50.57	2	50.85	50.70	1	1,746	0.06%
2022/06/22	2	50.75	0	0.00	49.55	2	1,730	0.12%
2022/06/21	0	0.00	1	50.40	50.90	-1	1,724	-0.06%
2022/06/20	2	49.98	1	51.40	49.30	1	1,717	0.06%
2022/06/17	3	50.67	0	0.00	50.60	3	1,706	0.18%
2022/06/16	0	0.00	3	51.67	50.60	-3	1,703	-0.18%
2022/06/15	0	0.00	1	49.80	50.00	-1	1,682	-0.06%
2022/06/14	2	48.65	0	0.00	48.85	2	1,678	0.12%
2022/06/13	1	49.50	1	50.10	49.55	0	1,674	0.00%
2022/06/09	2	51.05	3	51.17	50.80	-1	1,665	-0.06%
2022/06/08	0	0.00	1	49.75	49.60	-1	1,645	-0.06%
2022/06/01	2	49.08	0	0.00	49.00	2	1,657	0.12%
2022/05/31	1	48.85	0	0.00	49.05	1	1,654	0.06%
2022/05/26	1	47.70	0	0.00	47.75	1	1,654	0.06%
2022/05/24	1	49.00	0	0.00	48.30	1	1,652	0.06%
2022/05/23	1	49.10	0	0.00	49.05	1	1,645	0.06%
2022/05/20	3	48.90	4	49.04	48.95	-1	1,648	-0.06%
2022/05/19	1	49.55	0	0.00	49.15	1	1,643	0.06%
2022/05/17	3	50.60	1	50.80	49.85	2	1,616	0.12%
2022/05/16	3	51.27	1	50.80	50.90	2	1,611	0.12%
2022/05/13	1	50.90	1.1	52.10	51.50	-0.1	1,607	0.00%
2022/05/12	2	53.70	5	52.68	52.20	-3	1,584	-0.19%
2022/05/11	8	57.55	2	57.40	55.30	6	1,568	0.38%
2022/05/10	3	56.47	1	56.90	56.60	2	1,542	0.13%
2022/05/09	0	0.00	1	57.80	55.80	-1	1,528	-0.07%
2022/05/06	2	58.50	1	58.50	59.20	1	1,503	0.07%
2022/05/05	3	60.03	3	60.27	59.80	0	1,476	0.00%
2022/05/04	3	61.47	3	61.20	60.40	0	1,460	0.00%
2022/05/03	7	63.46	0	0.00	63.10	7	1,428	0.49%
2022/04/29	5	64.00	5	64.50	63.90	0	1,418	0.00%
2022/04/28	9	64.42	11	64.55	64.30	-2	1,405	-0.14%
2022/04/27	3	61.70	0	0.00	64.90	3	1,380	0.22%
2022/04/26	3	65.03	1	65.80	64.60	2	1,350	0.15%
2022/04/25	7.1	65.62	23	64.90	63.30	-15.9	1,289	-1.24%
2022/04/22	2	67.70	3	68.40	66.80	-1	1,235	-0.08%
2022/04/21	23	68.80	21	68.97	68.20	2	1,187	0.17%
2022/04/20	19	68.06	22	67.31	68.10	-3	1,078	-0.28%
2022/04/19	20	66.84	14	64.69	64.40	6	958	0.63%
2022/04/18	15	66.18	22	66.74	65.30	-7	889	-0.78%
2022/04/15	18	64.27	22	64.58	64.20	-4	740	-0.54%
2022/04/14	7	61.47	7	62.03	62.00	0	599	0.00%
2022/04/13	0	58.53	2	58.30	57.90	-2	544	-0.37%
2022/04/12	4	58.20	0	0.00	57.80	4	552	0.72%
2022/04/11	4	60.50	2	60.60	60.30	2	534	0.37%
2022/04/08	2	60.05	1	58.50	59.70	1	510	0.20%
2022/04/07	0	58.20	0	0.00	57.60	0	492	0.00%
2022/04/06	0	58.41	3	57.10	57.30	-3	488	-0.61%
2022/04/01	0	57.65	0	0.00	56.50	0	511	0.00%
2022/03/31	0	57.60	0	0.00	56.80	0	574	0.00%
2022/03/28	0	56.80	0	0.00	56.30	0	588	0.00%
2022/03/25	1	56.50	0	0.00	56.20	1	589	0.17%
2022/03/24	0	56.80	0	0.00	56.80	0	608	0.00%
2022/03/23	0	0.00	5	56.70	56.50	-5	611	-0.82%
2022/03/16	0	55.90	0	0.00	54.50	0	648	0.00%
2022/03/09	0	55.83	0	0.00	55.90	0	705	0.00%
2022/03/08	0	0.00	2	55.00	54.90	-2	717	-0.28%
2022/03/04	0	58.20	0	0.00	57.80	0	726	0.00%
2022/02/24	0	58.10	0	0.00	56.00	0	845	0.00%
2022/02/22	1	57.50	0	0.00	57.40	1	870	0.11%
2022/02/16	0	0.00	1	58.50	58.70	-1	909	-0.11%
2022/02/15	3	57.90	2	58.90	57.50	1	932	0.11%
2022/02/11	1	58.10	1	58.10	57.90	0	943	0.00%
2022/01/24	1	55.30	0	0.00	55.30	1	988	0.10%
2022/01/13	0	0.00	1	57.70	57.80	-1	1,072	-0.09%
2022/01/06	0	61.30	0	0.00	60.30	0	1,044	0.00%
2022/01/05	0	0.00	1	61.00	60.50	-1	1,040	-0.10%
2022/01/03	4	61.00	0	0.00	60.90	4	1,070	0.37%
2021/12/29	0	0.00	3	60.57	60.70	-3	1,077	-0.28%
2021/12/28	2	60.60	4	60.68	61.00	-2	1,088	-0.18%
2021/12/27	6	61.58	2	60.50	61.20	4	1,095	0.37%
2021/12/23	0	0.00	2	58.70	58.50	-2	1,045	-0.19%
2021/12/22	0	58.80	0	0.00	58.70	0	1,052	0.00%
2021/12/20	1	58.20	2	58.95	58.80	-1	1,053	-0.09%
2021/12/15	10	58.90	10	58.10	58.10	0	1,060	0.00%
2021/12/14	1	58.00	0	0.00	56.90	1	1,053	0.09%
2021/12/13	1	58.40	2	58.00	58.10	-1	1,053	-0.09%
2021/12/08	3	58.47	0	0.00	58.60	3	1,056	0.28%
2021/12/07	0	0.00	5	57.38	57.30	-5	1,032	-0.48%
2021/12/06	3	56.80	0	0.00	56.10	3	1,024	0.29%
2021/12/01	0	0.00	1	55.80	55.70	-1	1,112	-0.09%
2021/11/30	2	56.45	0	0.00	56.00	2	1,115	0.18%
2021/11/26	5	57.40	5	58.68	57.30	0	1,091	0.00%
2021/11/25	1	57.60	0	0.00	57.80	1	1,065	0.09%
2021/11/24	0	0.00	5	56.40	57.90	-5	1,058	-0.47%
2021/11/23	1	57.10	1	58.10	56.20	0	1,043	0.00%
2021/11/22	0	0.00	7	57.20	57.20	-7	1,037	-0.67%
2021/11/19	1	56.80	0	0.00	56.60	1	1,029	0.10%
2021/11/17	1	56.80	0	0.00	57.40	1	1,035	0.10%
2021/11/15	0	0.00	9	57.30	57.20	-9	1,060	-0.85%
2021/11/12	4	57.85	0	0.00	57.60	4	1,088	0.37%
2021/11/10	2	60.30	0	0.00	59.80	2	1,190	0.17%
2021/11/08	11	60.29	0	0.00	59.90	11	1,213	0.91%
2021/11/04	5	60.14	0	0.00	59.60	5	1,281	0.39%
2021/11/02	0	0.00	1	59.30	59.80	-1	1,518	-0.07%
2021/10/28	0	0.00	18	60.03	60.70	-18	1,520	-1.18%
2021/10/27	1	58.40	0	0.00	59.00	1	1,518	0.07%
2021/10/26	0	0.00	1	58.00	57.90	-1	1,530	-0.07%
2021/10/25	1	57.10	0	0.00	57.80	1	1,540	0.06%
2021/10/22	8	58.44	0	0.00	58.20	8	1,552	0.52%
2021/10/21	3	60.13	3	60.33	59.50	0	1,568	0.00%
2021/10/20	1	59.50	2	59.40	59.50	-1	1,570	-0.06%
2021/10/14	0	0.00	1	58.60	59.60	-1	1,930	-0.05%
2021/10/12	12	60.55	1	59.60	59.60	11	1,984	0.55%
2021/10/08	4	61.70	11	62.03	62.30	-7	2,029	-0.34%
2021/10/07	10	60.50	2	61.50	61.00	8	2,074	0.39%
2021/10/06	2	59.80	0	0.00	60.20	2	2,134	0.09%
2021/09/30	0	0.00	2	61.55	62.30	-2	2,202	-0.09%
2021/09/29	8	60.75	9	60.79	60.50	-1	2,227	-0.04%
2021/09/28	5	62.32	4	62.38	62.10	1	2,267	0.04%
2021/09/22	9	61.74	3	61.20	61.40	6	2,522	0.24%
2021/09/17	1	63.50	0	0.00	63.20	1	2,544	0.04%
2021/09/15	5	64.98	16	64.35	64.80	-11	2,603	-0.42%
2021/09/14	12	66.00	14	65.04	64.90	-2	2,671	-0.07%
2021/09/13	0	0.00	2	66.20	66.30	-2	2,723	-0.07%
2021/09/10	12	65.90	0	0.00	66.00	12	2,803	0.43%
2021/09/09	0	0.00	3	65.00	65.70	-3	2,919	-0.10%
2021/09/08	7	67.70	2	67.10	65.60	5	2,982	0.17%
2021/09/07	3	67.20	6	67.17	67.60	-3	3,070	-0.10%
2021/09/03	9	65.70	0	0.00	65.30	9	3,302	0.27%
2021/09/02	2	67.10	7	66.99	66.10	-5	3,406	-0.15%
2021/09/01	2	67.10	1	67.20	67.20	1	3,434	0.03%
2021/08/31	4	67.95	2	68.10	68.00	2	3,465	0.06%
2021/08/30	1	67.90	1	67.90	67.80	0	3,539	0.00%
2021/08/26	1	67.30	1	69.50	67.90	0	3,601	0.00%
2021/08/25	0	0.00	5	67.32	67.40	-5	3,662	-0.14%
2021/08/24	0	0.00	2	67.30	66.70	-2	3,794	-0.05%
2021/08/23	0	0.00	1	67.90	68.10	-1	3,959	-0.03%
2021/08/20	2	66.75	1	67.20	66.70	1	4,589	0.02%
2021/08/19	1	70.70	1	69.80	66.70	0	5,388	0.00%
2021/08/18	1	69.90	3	69.83	70.10	-2	5,595	-0.04%
2021/08/17	3	73.10	11	71.92	70.00	-8	6,348	-0.13%
2021/08/16	24	72.88	15	71.90	72.90	9	6,513	0.14%
2021/08/13	7	71.14	2	71.40	70.50	5	6,964	0.07%
2021/08/12	3	70.03	0	0.00	69.90	3	7,216	0.04%
2021/08/10	1	72.60	1	72.80	72.00	0	7,897	0.00%
2021/08/09	5	73.98	40	74.43	74.20	-35	8,252	-0.42%
2021/08/06	38	73.74	5	74.98	73.40	33	8,599	0.38%
2021/08/05	1	69.80	1.1	69.73	69.80	-0.1	8,530	0.00%
2021/08/04	1	69.40	2	70.05	69.60	-1	8,732	-0.01%
2021/08/03	2	69.45	0	0.00	69.40	2	8,779	0.02%
2021/08/02	6	68.22	5.1	68.24	70.10	1	8,805	0.01%
2021/07/30	1	70.10	2	69.25	68.20	-1	8,818	-0.01%
2021/07/29	0	0.00	10	67.61	68.50	-10	8,864	-0.11%
2021/07/28	12	66.73	10	67.34	66.40	2	8,863	0.02%
2021/07/27	11	67.57	8	66.95	66.80	3	8,894	0.03%
2021/07/26	10	69.50	3	69.63	69.40	7	8,952	0.08%
2021/07/23	6	68.18	7	68.40	68.50	-1	8,954	-0.01%
2021/07/22	14	69.96	12	69.86	69.10	2	8,940	0.02%
2021/07/21	101	75.82	148	73.34	71.20	-47	8,925	-0.53%	大買/大賣/
2021/07/20	4	77.03	10	78.08	78.80	-6	8,731	-0.07%
2021/07/19	52	71.97	8	71.58	71.70	44	8,693	0.51%
2021/07/16	7	71.34	0	0.00	70.60	7	8,707	0.08%
2021/07/15	9	73.18	15	72.75	72.50	-6	8,684	-0.07%
2021/07/14	9.1	69.98	11	70.12	70.70	-1.9	8,644	-0.02%
2021/07/13	5	70.88	4	69.15	68.70	1	8,621	0.01%
2021/07/12	4	71.50	11	71.88	71.80	-7	8,580	-0.08%
2021/07/09	11	73.31	5	72.22	72.10	6	8,563	0.07%
2021/07/08	1	73.20	9	73.02	73.20	-8	8,569	-0.09%
2021/07/07	8	74.43	13	75.53	73.90	-5	8,580	-0.06%
2021/07/06	7	75.80	9	75.24	75.00	-2	8,627	-0.02%
2021/07/05	3	75.40	8	75.90	76.60	-5	8,659	-0.06%
2021/07/02	34	76.19	15	75.53	75.30	19	8,879	0.21%
2021/07/01	1	81.40	1	81.90	78.60	0	8,856	0.00%
2021/06/30	0	79.80	12	80.02	79.90	-12	8,803	-0.14%
2021/06/29	16	79.94	9	79.34	78.80	7	8,770	0.08%
2021/06/28	6	80.92	1	80.90	80.70	5	8,745	0.06%
2021/06/24	1	80.70	21	81.27	81.10	-20	8,851	-0.23%
2021/06/23	20	82.14	3	81.93	82.00	17	8,944	0.19%
2021/06/22	3	81.50	6	80.27	78.90	-3	9,239	-0.03%
2021/06/21	6	80.45	12	80.13	79.60	-6	9,892	-0.06%
2021/06/18	24	83.13	26	82.87	83.20	-2	10,097	-0.02%
2021/06/17	18	85.23	6	84.55	84.10	12	10,003	0.12%
2021/06/16	8	86.56	34	86.22	83.60	-26	9,989	-0.26%
2021/06/15	17	90.79	30	91.69	89.50	-13	9,956	-0.13%
2021/06/11	27	100.44	15.1	98.53	97.50	11.9	9,777	0.12%
2021/06/10	22.1	98.40	11	98.34	100.00	11.1	9,674	0.11%
2021/06/09	4	93.75	11	91.57	94.30	-7	9,567	-0.07%
2021/06/08	7	92.29	33	92.29	91.60	-26	9,538	-0.27%
2021/06/07	28	94.91	4	94.48	92.50	24	9,507	0.25%
2021/06/04	4	91.30	4	92.50	91.00	0	9,457	0.00%
2021/06/03	18	91.66	11	91.45	91.50	7	9,490	0.07%
2021/06/02	18	95.09	25	93.02	92.00	-7	9,474	-0.07%
2021/06/01	26	90.13	27	90.12	97.20	-1	9,441	-0.01%
2021/05/31	33	93.37	31	91.67	93.50	2	9,304	0.02%
2021/05/28	135.1	103.86	157	101.63	98.30	-21.9	9,140	-0.24%	大買/大賣/
2021/05/27	160.1	98.92	164.1	99.21	102.00	-4	8,519	-0.05%	大買/大賣/
2021/05/26	37	88.18	39	91.10	92.90	-2	7,719	-0.03%
2021/05/25	194	90.55	195	88.21	84.50	-1	7,515	-0.01%	大買/大賣/
2021/05/24	18	86.07	20	88.58	89.90	-2	6,765	-0.03%
2021/05/21	158	77.86	154	79.17	81.80	4	6,665	0.06%	大買/大賣/
2021/05/20	6	72.17	46	73.60	74.40	-40	6,332	-0.63%
2021/05/19	48	68.34	67	68.69	67.70	-19	6,121	-0.31%
2021/05/18	137.1	68.71	104	69.05	69.00	33.1	5,866	0.56%	大買/大賣/
2021/05/17	115	68.23	93	69.10	70.50	22	5,407	0.41%	大買/
2021/05/14	55	62.93	73	62.96	64.10	-18	5,017	-0.36%
2021/05/13	17	58.46	28	57.96	58.30	-11	4,590	-0.24%
2021/05/12	68	59.26	49	59.12	56.50	19	4,486	0.42%
2021/05/11	21	58.41	10	59.39	58.80	11	4,263	0.26%
2021/05/10	0	0.00	1	60.10	59.80	-1	4,218	-0.02%
2021/05/07	13	59.46	12	59.30	59.30	1	4,186	0.02%
2021/05/06	5	57.08	20	58.97	59.50	-15	4,160	-0.36%
2021/05/05	1	57.10	0	0.00	56.40	1	4,110	0.02%
2021/05/04	11	57.66	13	55.79	55.00	-2	4,095	-0.05%
2021/05/03	17	59.41	8	60.60	58.80	9	4,054	0.22%
2021/04/29	3	57.73	4	58.03	57.80	-1	3,972	-0.03%
2021/04/28	8	58.20	8	57.60	57.60	0	3,961	0.00%
2021/04/27	4	58.83	4	59.13	58.30	0	3,944	0.00%
2021/04/26	6	58.97	5	57.70	57.70	1	3,913	0.03%
2021/04/23	1	58.00	11	58.55	58.20	-10	3,896	-0.26%
2021/04/22	23	58.25	6.2	57.11	57.10	16.8	3,870	0.43%
2021/04/21	10	59.79	3	59.47	59.40	7	3,837	0.18%
2021/04/20	15	59.89	3	60.03	59.60	12	3,819	0.31%
2021/04/19	17	59.82	7.3	59.76	60.10	9.7	3,799	0.26%
2021/04/16	5	58.76	1	59.60	59.20	4	3,756	0.11%
2021/04/15	2	57.80	7	58.39	58.20	-5	3,727	-0.13%
2021/04/14	17	58.42	9	57.78	57.90	8	3,714	0.22%
2021/04/13	18	59.37	23	58.92	59.00	-5	3,681	-0.14%
2021/04/12	6	61.02	18	61.80	60.50	-12	3,630	-0.33%
2021/04/09	7	60.90	3	60.67	59.80	4	3,564	0.11%
2021/04/08	55.5	62.03	38	61.50	59.90	17.5	3,508	0.50%
2021/04/07	2	59.50	4	61.00	61.00	-2	3,241	-0.06%
2021/04/06	5	55.66	1	55.40	55.50	4	3,180	0.13%
2021/04/01	2	56.80	4	56.93	56.60	-2	3,154	-0.06%
2021/03/31	2	56.80	4	56.95	56.80	-2	3,129	-0.06%
2021/03/30	13	56.92	4	57.18	57.40	9	3,103	0.29%
2021/03/29	13	57.59	33	58.10	57.50	-20	3,051	-0.66%
2021/03/26	7	55.31	18	55.57	55.00	-11	2,948	-0.37%
2021/03/25	79	58.32	61	59.45	56.20	18	2,836	0.63%
2021/03/24	88	59.61	119.1	59.85	60.30	-31.1	2,468	-1.26%	大賣/
2021/03/23	24	55.35	37	55.84	56.60	-13	1,750	-0.74%
2021/03/22	0	0.00	1	52.20	51.50	-1	1,469	-0.07%
2021/03/19	14	52.17	0	0.00	51.90	14	1,450	0.97%
2021/03/18	52	52.46	27	52.04	52.10	25	1,391	1.80%
2021/03/17	3	50.30	0	0.00	50.20	3	1,312	0.23%
2021/03/16	7	49.06	0	0.00	49.05	7	1,310	0.53%
2021/03/15	1	49.80	1	49.45	49.50	0	1,332	0.00%
2021/03/12	5	50.00	1	50.10	50.10	4	1,336	0.30%
2021/03/10	4	50.68	3	50.20	50.60	1	1,345	0.07%
2021/03/09	22	51.08	18	51.45	51.50	4	1,322	0.30%
2021/03/08	1	48.60	0	47.75	48.20	1	1,267	0.08%
2021/03/05	6	47.02	2	47.63	47.55	4	1,250	0.32%
2021/03/03	0	0.00	1	50.00	50.00	-1	1,222	-0.08%
2021/03/02	11	50.68	2	49.65	49.35	9	1,211	0.74%
2021/02/26	5	51.30	3	51.07	51.10	2	1,197	0.17%
2021/02/25	3	52.00	1	53.20	51.40	2	1,190	0.17%
2021/02/24	1	52.10	3	52.80	52.70	-2	1,160	-0.17%
2021/02/23	18	52.36	16	52.58	52.40	2	1,121	0.18%
2021/02/22	8	54.78	16	56.40	54.80	-8	1,010	-0.79%
2021/02/19	4	52.55	4	51.15	52.80	0	825	0.00%
2021/02/18	1	48.60	2	48.03	48.60	-1	764	-0.13%
2021/02/01	2	47.18	0	0.00	46.60	2	782	0.26%
2021/01/25	1	45.40	1	45.55	45.20	0	752	0.00%
2021/01/22	1	43.25	0	0.00	43.25	1	740	0.14%
2021/01/19	0	0.00	2	45.10	44.95	-2	743	-0.27%
2021/01/13	2	46.00	0	0.00	45.80	2	768	0.26%
2021/01/12	3	46.10	0	0.00	46.25	3	770	0.39%
2021/01/11	1	45.80	0	0.00	45.70	1	769	0.13%
2021/01/07	0	0.00	1	46.60	46.35	-1	783	-0.13%
2021/01/05	1	47.30	14	47.14	47.15	-13	788	-1.65%
2021/01/04	10	47.50	0	0.00	47.50	10	797	1.25%
2020/12/30	0	0.00	1	46.90	46.70	-1	792	-0.13%
2020/12/29	3	46.95	3	46.75	46.70	0	796	0.00%
2020/12/23	6	46.73	5	46.65	46.65	1	863	0.12%
2020/12/22	1	47.10	1	46.90	47.20	0	880	0.00%
2020/12/21	1	46.85	2	46.60	46.75	-1	902	-0.11%
2020/12/18	2	45.78	3	45.80	45.85	-1	899	-0.11%
2020/12/17	6	45.58	3	45.50	45.55	3	915	0.33%
2020/12/16	2	45.60	1	44.90	45.55	1	948	0.11%
2020/12/10	0	0.00	2	46.35	46.25	-2	994	-0.20%
2020/12/09	3	46.70	0	0.00	46.35	3	1,010	0.30%
2020/12/07	6	48.15	0	0.00	47.80	6	1,007	0.60%
2020/12/04	1	49.80	3	49.85	49.75	-2	1,028	-0.19%
2020/12/03	4	50.30	3	50.00	50.10	1	1,135	0.09%
2020/12/02	10	50.80	12	50.49	50.50	-2	1,215	-0.16%
2020/12/01	6	49.99	5	50.00	50.10	1	1,298	0.08%
2020/11/27	1	49.55	4	49.63	49.65	-3	1,306	-0.23%
2020/11/25	1	50.00	0	0.00	49.50	1	1,364	0.07%
2020/11/24	1	49.85	2	49.45	49.50	-1	1,416	-0.07%
2020/11/23	3	49.90	0	0.00	50.20	3	1,431	0.21%
2020/11/20	1	50.20	0	0.00	49.90	1	1,444	0.07%
2020/11/19	0	0.00	1	50.40	50.30	-1	1,458	-0.07%
2020/11/18	0	0.00	10	49.85	49.80	-10	1,473	-0.68%
2020/11/17	10	49.70	1	49.60	49.60	9	1,498	0.60%
2020/11/12	0	0.00	2	48.80	48.80	-2	1,747	-0.11%
2020/11/11	2	48.70	1	49.10	48.90	1	2,005	0.05%
2020/10/30	0	0.00	1	48.50	48.10	-1	2,362	-0.04%
2020/10/29	0	0.00	5	48.21	48.35	-5	2,409	-0.21%
2020/10/16	0	0.00	8	48.59	48.50	-8	2,677	-0.30%
2020/10/13	2	48.90	0	0.00	49.05	2	2,883	0.07%
2020/10/08	2	50.10	0	0.00	50.00	2	2,985	0.07%
2020/10/06	10	51.05	0	0.00	51.30	10	3,286	0.30%
2020/10/05	3	51.63	3	51.77	51.00	0	3,436	0.00%
2020/09/30	0	0.00	10	49.98	50.10	-10	3,551	-0.28%
2020/09/29	0	0.00	11	49.88	49.80	-11	3,665	-0.30%
2020/09/28	12	49.83	15	50.09	49.90	-3	3,751	-0.08%
2020/09/25	14	50.81	1	51.10	49.00	13	3,849	0.34%
2020/09/24	2	49.70	1	50.00	50.30	1	3,992	0.03%
2020/09/23	0	0.00	22	50.34	50.50	-22	4,023	-0.55%
2020/09/22	2	51.50	15	51.23	51.20	-13	4,057	-0.32%
2020/09/21	13	52.15	3	52.27	51.90	10	4,154	0.24%
2020/09/18	2	51.65	2	52.00	51.70	0	4,255	0.00%
2020/09/17	1	51.70	1	52.00	51.30	0	4,319	0.00%
2020/09/15	7	51.40	3	51.40	51.40	4	4,405	0.09%
2020/09/14	7	51.61	14	50.96	51.00	-7	4,510	-0.16%
2020/09/10	1	51.10	1	51.10	51.30	0	5,318	0.00%
2020/09/09	10	52.30	3	51.83	51.80	7	5,724	0.12%
2020/09/08	29	52.54	25	52.61	53.20	4	5,832	0.07%
2020/09/07	4	51.90	4	51.43	50.90	0	5,766	0.00%
2020/09/04	14	51.36	35	51.48	50.00	-21	5,753	-0.37%
2020/09/01	0	0.00	22	50.30	50.60	-22	5,812	-0.38%
2020/08/31	2	50.20	8	50.68	50.20	-6	5,875	-0.10%
2020/08/28	3	52.00	0	0.00	51.20	3	5,864	0.05%
2020/08/27	1	50.40	20	50.00	49.85	-19	5,857	-0.32%
2020/08/26	46	50.72	1	51.20	50.60	45	5,945	0.76%
2020/08/24	0	0.00	1	49.55	49.55	-1	6,028	-0.02%
2020/08/21	23	49.54	1	49.70	50.10	22	6,099	0.36%
2020/08/20	4	49.31	6	49.71	48.80	-2	6,255	-0.03%
2020/08/19	4	54.00	2	52.90	52.30	2	6,433	0.03%
2020/08/18	15	54.95	5	55.34	53.70	10	6,508	0.15%
2020/08/17	35	56.36	20	56.42	55.60	15	6,696	0.22%
2020/08/14	9	54.27	12	55.89	57.60	-3	6,507	-0.05%
2020/08/13	2	51.40	2	51.40	52.40	0	6,411	0.00%
2020/08/12	0	0.00	3	52.00	52.00	-3	6,539	-0.05%
2020/08/07	3	53.77	6	53.73	53.50	-3	7,140	-0.04%
2020/08/06	2	52.90	14	52.89	52.70	-12	7,470	-0.16%
2020/08/05	2	52.80	2	53.10	53.10	0	7,688	0.00%
2020/08/04	2	51.80	2	52.35	52.70	0	7,982	0.00%
2020/08/03	1	51.40	4	51.25	52.60	-3	8,226	-0.04%
2020/07/31	1	49.50	0	0.00	49.85	1	8,543	0.01%
2020/07/28	0	0.00	2	47.45	47.65	-2	9,584	-0.02%
2020/07/27	7	49.79	0	0.00	48.80	7	9,917	0.07%
2020/07/24	1	51.30	0	0.00	51.00	1	9,967	0.01%
2020/07/23	3	52.37	11	51.99	51.80	-8	10,081	-0.08%
2020/07/22	4	52.80	2	53.10	52.70	2	10,260	0.02%
2020/07/21	12	52.86	1	52.10	52.60	11	10,424	0.11%
2020/07/20	15	52.36	12	52.01	52.60	3	10,618	0.03%
2020/07/17	23	50.43	42	49.83	51.00	-19	10,676	-0.18%
2020/07/16	1	53.20	1	53.10	53.50	0	10,676	0.00%
2020/07/15	30	53.74	6	54.02	53.00	24	10,736	0.22%
2020/07/14	11	54.93	8	55.74	54.30	3	10,897	0.03%
2020/07/13	38	57.83	31.3	58.52	57.20	6.7	10,968	0.06%
2020/07/10	20.3	57.35	21	57.66	57.10	-0.7	10,869	-0.01%
2020/07/09	18	58.03	33	58.23	57.00	-15	10,970	-0.14%
2020/07/08	14	57.24	13	56.98	56.60	1	10,983	0.01%
2020/07/07	3	55.63	2	55.10	54.90	1	10,920	0.01%
2020/07/06	2	57.40	12	57.12	57.50	-10	10,861	-0.09%
2020/07/03	7	56.04	12	56.21	56.40	-5	10,769	-0.05%
2020/07/02	7	54.86	1	54.70	54.60	6	10,621	0.06%
2020/07/01	13	54.77	2	54.75	54.50	11	10,586	0.10%
2020/06/30	16	55.04	32	55.34	55.20	-16	10,558	-0.15%
2020/06/29	16	54.20	8.6	54.89	55.30	7.4	10,480	0.07%
2020/06/24	6	53.62	0	0.00	51.60	6	10,414	0.06%
2020/06/23	2	54.00	3	53.53	53.40	-1	10,363	-0.01%
2020/06/22	26	55.13	28	55.56	54.20	-2	10,356	-0.02%
2020/06/19	18	56.23	17	57.01	54.70	1	10,408	0.01%
2020/06/18	113	57.95	80	57.73	57.50	33	10,387	0.32%	大買/
2020/06/17	102	58.90	126	58.83	59.20	-24	10,082	-0.24%	大買/大賣/
2020/06/16	90	55.89	74	55.81	56.80	16	9,681	0.17%
2020/06/15	5	51.94	10	52.66	54.50	-5	9,324	-0.05%
2020/06/12	4	49.71	4	50.00	49.60	0	9,310	0.00%
2020/06/11	5	50.67	5	50.74	48.80	0	9,473	0.00%
2020/06/10	0	0.00	6	52.07	52.00	-6	9,594	-0.06%
2020/06/09	5	51.70	12	51.54	51.60	-7	9,697	-0.07%
2020/06/08	3	51.23	4	50.63	50.10	-1	10,135	-0.01%
2020/06/05	11	50.73	16	51.00	51.20	-5	10,311	-0.05%
2020/06/04	5	48.60	4	48.69	49.00	1	10,350	0.01%
2020/06/03	14	48.75	20	48.96	49.05	-6	10,415	-0.06%
2020/06/02	27	48.56	28	47.95	47.60	-1	10,446	-0.01%
2020/06/01	13	51.21	6	51.77	50.50	7	10,347	0.07%
2020/05/29	15	51.29	16	51.19	50.70	-1	10,320	-0.01%
2020/05/28	19	51.37	38	50.83	51.30	-19	10,250	-0.19%
2020/05/27	47	52.77	34	51.85	51.30	13	10,160	0.13%
2020/05/26	28	57.52	51	57.02	55.90	-23	9,986	-0.23%
2020/05/25	26	54.64	18	54.94	55.10	8	9,729	0.08%
2020/05/22	33	55.24	49	55.20	54.70	-16	9,599	-0.17%
2020/05/21	9	52.92	5	52.98	52.40	4	9,285	0.04%
2020/05/20	14	51.95	16	52.26	52.30	-2	9,224	-0.02%
2020/05/19	10	52.01	27	52.36	51.70	-17	9,118	-0.19%
2020/05/18	59	53.24	60	53.34	51.80	-1	8,972	-0.01%
2020/05/15	38	51.73	57	51.77	51.20	-19	8,772	-0.22%
2020/05/14	68	55.49	36	55.69	52.60	32	8,634	0.37%
2020/05/13	71	55.38	66	55.92	56.20	5	8,328	0.06%
2020/05/12	56	53.22	46	53.30	53.00	10	7,951	0.13%
2020/05/11	57	53.13	53	52.51	51.50	4	7,714	0.05%
2020/05/08	44	55.23	39	55.33	53.30	5	7,397	0.07%
2020/05/07	29	60.32	27	60.98	59.20	2	7,106	0.03%
2020/05/06	52	63.37	24	63.91	60.50	28	6,729	0.42%
2020/05/05	27	59.18	54	59.74	60.80	-27	6,215	-0.43%
2020/05/04	33	53.47	39	54.69	55.30	-6	5,844	-0.10%
2020/04/30	63	49.86	132	49.33	50.30	-69	5,639	-1.22%	大賣/
2020/04/29	7	46.01	5	47.36	45.75	2	5,258	0.04%
2020/04/28	117	47.43	4	48.29	47.25	113	5,191	2.18%	大買/鉅額交易
2020/04/27	13	47.10	23	47.76	48.40	-10	5,082	-0.20%
2020/04/24	12	45.65	9	46.11	46.10	3	4,879	0.06%
2020/04/23	28	47.36	43	47.21	48.80	-15	4,680	-0.32%
2020/04/22	17	45.29	15	45.11	45.40	2	4,447	0.04%
2020/04/21	38	44.76	37	45.02	44.10	1	4,312	0.02%
2020/04/20	15	47.05	23	46.80	46.60	-8	4,203	-0.19%
2020/04/17	40	46.30	51	46.52	46.90	-11	4,099	-0.27%
2020/04/16	8	45.98	12	46.14	45.60	-4	3,855	-0.10%
2020/04/15	10	48.38	9	48.03	48.25	1	3,699	0.03%
2020/04/14	25	48.92	52	48.78	49.00	-27	3,581	-0.75%
2020/04/13	20	47.88	8	48.13	48.15	12	3,328	0.36%
2020/04/10	31	42.84	30	41.14	43.80	1	3,151	0.03%
2020/04/09	7	39.86	2	39.48	40.15	5	3,092	0.16%
2020/04/08	16	39.35	1	39.60	38.40	15	3,057	0.49%
2020/04/07	6	39.85	1	40.20	39.85	5	3,035	0.16%
2020/04/06	0	0.00	10	39.90	39.85	-10	3,012	-0.33%
2020/04/01	0	0.00	3	38.35	38.45	-3	2,980	-0.10%
2020/03/31	0	0.00	4	37.90	37.45	-4	2,956	-0.14%
2020/03/30	4	40.00	10	39.97	39.75	-6	2,917	-0.21%
2020/03/27	0	0.00	20	37.25	37.25	-20	2,852	-0.70%
2020/03/26	11	31.28	5	32.54	33.90	6	2,823	0.21%
2020/03/25	32	31.11	14	31.36	31.60	18	2,803	0.64%
2020/03/24	11	31.41	3	31.78	30.95	8	2,685	0.30%
2020/03/23	4	32.86	8	32.83	32.05	-4	2,611	-0.15%
2020/03/20	3	36.80	2	37.98	35.45	1	2,571	0.04%
2020/03/19	16	36.99	35	37.39	36.45	-19	2,497	-0.76%
2020/03/18	17	42.84	12	42.37	40.45	5	2,423	0.21%
2020/03/17	42	47.41	9	48.49	44.35	33	2,297	1.44%
2020/03/16	21	51.95	30	52.47	49.20	-9	2,097	-0.43%
2020/03/13	31	49.27	18	48.86	49.00	13	1,929	0.67%
2020/03/12	77	51.32	98	51.35	52.40	-21	1,770	-1.19%
2020/03/11	16	49.33	48	49.56	49.40	-32	1,285	-2.49%
2020/03/10	27	45.07	20	45.50	45.60	7	1,099	0.64%
2020/03/09	0	0.00	17	48.75	48.75	-17	991	-1.71%
2020/03/06	23	44.36	10	43.75	44.35	13	921	1.41%
2020/03/05	2	41.15	12.1	41.84	42.05	-10.1	848	-1.19%
2020/03/04	0	0.00	0.1	41.70	41.90	-0.1	867	-0.01%
2020/03/03	0.2	39.30	1	39.20	39.20	-0.9	870	-0.10%
2020/02/27	4	39.89	0	0.00	39.70	4	875	0.46%
2020/02/26	0	0.00	1	41.30	41.30	-1	882	-0.11%
2020/02/25	3	42.20	2	42.20	41.90	1	887	0.11%
2020/02/24	5	41.85	3	41.80	41.50	2	903	0.22%
2020/02/20	2	40.30	0	0.00	40.25	2	901	0.22%
2020/02/19	3	40.75	0	0.00	40.25	3	925	0.32%
2020/02/17	2	40.25	10	40.76	40.55	-8	944	-0.85%
2020/02/14	27	40.27	16	40.01	40.20	11	936	1.17%
2020/02/13	0	0.00	0	41.50	41.45	0	915	0.00%
2020/02/12	4	41.08	1	41.25	41.20	3	910	0.33%
2020/02/11	1	41.40	0	0.00	41.25	1	902	0.11%
2020/02/10	3	41.38	4	41.21	41.35	-1	900	-0.11%
2020/02/07	8	42.55	13	42.79	42.30	-5	898	-0.56%
2020/02/06	2	44.50	0	0.00	43.75	2	890	0.22%
2020/02/04	4	40.68	8	40.78	41.80	-4	851	-0.47%
2020/02/03	3	40.28	3	41.12	40.15	0	845	0.00%
2020/01/31	5	43.31	9	42.48	41.80	-4	842	-0.48%
2020/01/30	11	43.86	0	0.00	43.95	11	818	1.34%
2020/01/17	0	0.00	1	42.15	41.80	-1	786	-0.13%
2020/01/16	3	41.90	9	41.08	41.90	-6	782	-0.77%
2020/01/15	8	40.48	0	0.00	40.05	8	782	1.02%
2020/01/13	5	40.90	1	40.95	40.95	4	794	0.50%
2020/01/09	1	40.50	0	0.00	40.40	1	806	0.12%
2020/01/07	1	42.20	0	0.00	42.00	1	796	0.13%
2020/01/06	0	0.00	2	40.95	41.90	-2	799	-0.25%
2019/12/26	0	0.00	3	41.25	41.35	-3	795	-0.38%
2019/12/25	3	41.27	4	41.11	41.25	-1	792	-0.13%
2019/12/24	2	40.38	0	0.00	40.50	2	789	0.25%
2019/12/23	2	40.85	9	41.26	40.95	-7	782	-0.89%
2019/12/20	5	41.14	5	41.32	41.10	0	775	0.00%
2019/12/19	6	39.93	11	40.39	39.70	-5	749	-0.67%
2019/12/18	11	40.86	0	0.00	39.60	11	732	1.50%
2019/12/12	1	42.90	0	0.00	43.20	1	656	0.15%
2019/12/10	0	0.00	1	42.95	43.10	-1	629	-0.16%
2019/12/09	5	41.95	18	42.33	42.05	-13	601	-2.16%
2019/12/06	11	44.09	0	0.00	43.70	11	578	1.90%
2019/12/04	0	0.00	1	43.45	43.55	-1	516	-0.19%
2019/12/03	11	43.70	5	43.45	43.45	6	506	1.18%
2019/11/29	2	44.13	1.3	43.91	43.05	0.7	453	0.15%
2019/11/28	0	0.00	2.1	43.39	43.10	-2.1	418	-0.49%
2019/11/27	0	0.00	53	42.27	42.05	-53	394	-13.45%
2019/11/26	2	42.30	0	0.00	42.20	2	377	0.53%
2019/11/25	3	43.10	21	43.02	42.30	-18	370	-4.85%
2019/11/22	1.4	41.53	2	41.75	41.60	-0.6	346	-0.17%
2019/11/21	1	41.30	50	41.67	42.20	-49	333	-14.71%
2019/11/20	3	40.38	0	0.00	40.40	3	301	0.99%
2019/11/18	2	40.50	20	39.72	40.15	-18	281	-6.40%
2019/11/15	1	38.00	5	37.97	38.65	-4	254	-1.57%
2019/11/14	0	0.00	1	36.90	36.75	-1	230	-0.43%
2019/11/12	2	35.58	0	0.00	36.10	2	229	0.87%
2019/11/08	1	36.40	0	0.00	36.45	1	230	0.43%
2019/11/07	1	36.85	0	0.00	36.35	1	231	0.43%
2019/11/06	7	37.16	0	0.00	37.00	7	230	3.03%
2019/11/05	3	37.62	0	0.00	37.60	3	228	1.32%
2019/11/01	4	37.90	0	0.00	37.85	4	231	1.73%
2019/10/30	2	38.00	0	0.00	38.00	2	231	0.87%
2019/10/28	10	36.85	0	0.00	36.65	10	224	4.46%
2019/10/24	1	37.20	0	0.00	36.95	1	223	0.45%
2019/10/23	3	37.55	0	0.00	36.85	3	222	1.35%
2019/10/22	5	38.09	0	0.00	38.25	5	216	2.31%
2019/10/21	1	38.40	7	38.25	38.65	-6	210	-2.85%
2019/10/16	0	0.00	5	35.80	35.95	-5	187	-2.66%
2019/10/14	5	36.70	2	35.60	36.70	3	174	1.72%
2019/10/09	2	35.15	13	35.36	35.55	-11	164	-6.70%
2019/10/08	1	34.60	5	34.50	34.60	-4	155	-2.58%
2019/10/07	28	33.90	1	33.80	33.80	27	153	17.59%
2019/10/04	1	33.80	0	0.00	33.60	1	152	0.66%
2019/10/03	0	0.00	1	33.50	33.50	-1	154	-0.65%
2019/10/01	3	33.30	0	0.00	33.50	3	158	1.89%
2019/09/25	0	0.00	1	34.25	34.35	-1	167	-0.60%
2019/09/23	25	34.21	0	0.00	34.20	25	170	14.63%
2019/09/20	5	34.65	0	0.00	34.60	5	170	2.93%
2019/09/18	1	34.90	0	0.00	35.00	1	171	0.58%
2019/09/16	1	35.65	0	0.00	35.30	1	173	0.58%
2019/09/12	2	34.95	0	0.00	35.15	2	171	1.17%
2019/09/11	2	34.83	0	0.00	34.85	2	170	1.17%
2019/09/10	5	34.73	0	0.00	34.80	5	171	2.92%
2019/09/04	0	0.00	3	34.30	34.45	-3	186	-1.61%
2019/08/29	0	0.00	2	34.55	34.65	-2	188	-1.06%
2019/08/28	2	33.55	21	33.92	34.70	-19	186	-10.18%
2019/08/23	10	33.13	0	0.00	33.25	10	179	5.56%
2019/08/22	5	33.65	4	33.60	33.55	1	177	0.56%
2019/08/21	5	33.70	0	0.00	33.75	5	176	2.84%
2019/08/16	0.1	34.45	1	34.30	34.45	-0.9	172	-0.52%
2019/08/15	0	0.00	2	35.10	35.00	-2	169	-1.18%
2019/08/14	0.3	35.80	0	0.00	35.70	0.3	168	0.18%
2019/08/13	3	36.70	0	0.00	36.70	3	166	1.80%
2019/08/06	3	35.05	0	0.00	36.00	3	171	1.74%
2019/08/01	6	38.10	1	38.05	38.10	5	174	2.86%
2019/07/30	0	0.00	2	38.20	38.10	-2	173	-1.15%
2019/07/29	4	38.35	0	0.00	38.45	4	173	2.30%
2019/07/24	0.2	38.35	0	0.00	38.30	0.2	174	0.11%
2019/07/22	1	38.75	1	38.70	38.50	0	173	0.00%
2019/07/19	10	39.23	0	0.00	38.80	10	172	5.79%
2019/07/18	2	39.10	3	39.03	39.05	-1	171	-0.58%
2019/07/11	6	38.90	1	38.75	38.60	5	178	2.79%
2019/07/05	0	0.00	1	39.20	39.60	-1	178	-0.56%
2019/07/02	2	38.58	0	0.00	39.00	2	185	1.08%
2019/06/25	1	38.25	0	0.00	38.40	1	179	0.56%
2019/06/24	0	0.00	10	38.26	38.60	-10	178	-5.59%
2019/06/21	10	38.34	3	38.40	38.50	7	179	3.90%
2019/06/14	3	38.10	5	38.75	38.10	-2	179	-1.11%
2019/06/06	3	37.30	0	0.00	37.25	3	177	1.69%
2019/05/27	0	0.00	2	38.45	38.45	-2	186	-1.07%
2019/05/24	2	38.35	0	0.00	38.35	2	188	1.06%
2019/05/17	0	0.00	1	37.70	37.60	-1	210	-0.47%
2019/05/16	6	38.05	0	0.00	38.00	6	218	2.75%
2019/05/15	16	37.58	0	0.00	38.00	16	232	6.89%
2019/05/13	6	38.42	0	0.00	37.50	6	230	2.61%
2019/05/06	0	0.00	21	41.70	41.15	-21	218	-9.60%
2019/04/30	14	41.51	0	0.00	41.45	14	219	6.37%
2019/04/29	15	42.04	0	0.00	41.70	15	217	6.88%
2019/04/26	3	42.60	0	0.00	42.50	3	214	1.40%
2019/04/25	22	42.75	0	0.00	42.75	22	213	10.28%
2019/04/24	5	42.90	0	0.00	42.75	5	213	2.34%
2019/04/23	0	0.00	11	43.55	43.10	-11	212	-5.17%
2019/04/22	0	0.00	5	43.50	43.10	-5	209	-2.38%
2019/04/15	11	43.10	11	43.15	42.40	0	215	0.00%
2019/04/11	1	43.10	0	0.00	42.85	1	214	0.47%
2019/03/20	0	0.00	2	42.50	42.55	-2	204	-0.98%
2019/03/19	13	42.20	0	0.00	42.00	13	204	6.36%
2019/03/18	4	42.25	0	0.00	42.25	4	203	1.96%
2019/03/15	30	42.80	0	0.00	42.25	30	203	14.76%
2019/03/11	0	0.00	5	44.57	44.40	-5	208	-2.40%
2019/03/08	0	0.00	2	43.30	43.65	-2	207	-0.96%
2019/03/06	0	0.00	1	43.50	43.30	-1	209	-0.48%
2019/03/05	5	43.22	2	43.55	43.30	3	209	1.43%
2019/02/25	5	43.20	0	0.00	43.20	5	208	2.40%
2019/02/20	0	0.00	1	44.85	44.45	-1	206	-0.48%
2019/02/18	0	0.00	4	43.10	43.60	-4	211	-1.89%
2019/02/15	0	0.00	22	42.87	42.70	-22	224	-9.81%
2019/02/14	14	41.46	11	42.90	42.80	3	216	1.39%
2019/02/11	3	40.10	0	0.00	40.10	3	200	1.50%
2019/01/28	20	39.64	0	0.00	39.75	20	200	9.99%
2019/01/10	0	0.00	1	39.70	40.15	-1	224	-0.44%
2019/01/08	2	39.60	0	0.00	39.35	2	224	0.89%
2019/01/07	0	0.00	1	39.50	39.45	-1	225	-0.44%
2018/12/04	1	40.70	0	0.00	40.05	1	290	0.34%
2018/11/05	0	0.00	1	40.05	40.05	-1	374	-0.27%
2018/10/30	1	38.30	0	0.00	38.25	1	431	0.23%
2018/10/29	1	38.40	0	0.00	38.40	1	435	0.23%
2018/10/26	0	0.00	5	39.00	38.35	-5	440	-1.14%
2018/10/25	1	39.40	0	0.00	38.55	1	452	0.22%
2018/10/24	3	40.33	0	0.00	40.40	3	447	0.67%
2018/10/23	1	40.35	1	40.40	40.50	0	453	0.00%
2018/10/22	0	0.00	1	40.60	40.90	-1	457	-0.22%
2018/10/19	2	39.93	0	0.00	39.85	2	480	0.42%
2018/10/16	1	41.15	0	0.00	41.05	1	486	0.21%
2018/10/11	2	40.65	0	0.00	40.65	2	492	0.41%
2018/10/08	1	47.00	0	0.00	46.80	1	476	0.21%
2018/10/05	1	47.50	0	0.00	47.35	1	487	0.21%
2018/10/04	0	0.00	1	48.35	48.15	-1	498	-0.20%
2018/09/06	0	0.00	3	49.05	48.70	-3	596	-0.50%
2018/09/03	0	0.00	16	47.51	47.25	-16	612	-2.61%
2018/08/30	0	0.00	1	47.85	47.85	-1	629	-0.16%
2018/08/28	0	0.00	1	47.90	47.85	-1	647	-0.15%
2018/08/27	0	0.00	1	47.50	47.60	-1	655	-0.15%
2018/08/24	1	47.25	0	0.00	47.15	1	690	0.14%
2018/08/21	16	47.00	0	0.00	47.50	16	709	2.25%
2018/08/15	4	47.95	2	48.70	47.40	2	709	0.28%
2018/08/14	0	50.50	110	50.11	50.10	-110	682	-16.11%	大賣/鉅額交易
2018/08/13	0	0.00	19	51.90	51.50	-19	659	-2.88%
2018/08/10	1	53.50	0	0.00	53.00	1	660	0.15%
2018/08/08	10	53.30	0	0.00	53.00	10	677	1.48%
2018/08/06	2	53.30	0	0.00	54.10	2	704	0.28%
2018/08/03	10	51.81	0	0.00	52.10	10	691	1.45%
2018/08/02	0	0.00	2	51.80	51.60	-2	693	-0.29%
2018/08/01	2	51.90	0	0.00	52.00	2	695	0.29%
2018/07/31	0	0.00	5	52.30	52.20	-5	687	-0.73%
2018/07/30	7	52.47	3	52.60	52.20	4	693	0.58%
2018/07/27	0	0.00	2	52.60	52.50	-2	709	-0.28%
2018/07/26	3	52.07	0	0.00	52.00	3	718	0.42%
2018/07/24	0	0.00	1	53.00	53.30	-1	698	-0.14%
2018/07/20	0	0.00	2	53.00	52.50	-2	718	-0.28%
2018/07/18	2	53.20	0	0.00	53.20	2	745	0.27%
2018/07/17	0	0.00	1	54.40	54.10	-1	750	-0.13%
2018/07/13	0	0.00	3	54.73	54.50	-3	757	-0.40%
2018/07/12	1	54.80	3	54.70	54.60	-2	752	-0.27%
2018/07/11	1	53.10	0	0.00	53.00	1	760	0.13%
2018/07/10	0	0.00	1	51.90	52.60	-1	764	-0.13%
2018/07/09	4	51.03	0	0.00	52.30	4	796	0.50%
2018/07/06	0	0.00	3	51.60	50.40	-3	808	-0.37%
2018/06/27	0	0.00	1	53.20	53.20	-1	1,083	-0.09%
2018/06/26	1	54.30	1	54.70	54.20	0	1,156	0.00%
2018/06/22	0	0.00	1	54.80	54.60	-1	1,253	-0.08%
2018/06/21	1	55.00	1	55.00	55.00	0	1,294	0.00%
2018/06/20	3	54.30	0	0.00	54.40	3	1,303	0.23%
2018/06/15	0	0.00	2	56.40	56.60	-2	1,322	-0.15%
2018/06/14	0	0.00	1	57.10	56.60	-1	1,332	-0.08%
2018/06/12	2	57.25	0	0.00	57.70	2	1,425	0.14%
2018/06/07	0	0.00	2	58.00	57.80	-2	1,437	-0.14%
2018/06/06	5	57.50	0	0.00	58.00	5	1,474	0.34%
2018/06/05	2	57.85	1	58.50	57.70	1	1,464	0.07%
2018/06/04	2	57.70	4	58.10	57.70	-2	1,470	-0.14%
2018/06/01	7	59.00	3	58.97	58.00	4	1,484	0.27%
2018/05/31	4	56.88	0	0.00	57.00	4	1,473	0.27%
2018/05/30	5	55.70	2	55.60	55.80	3	1,468	0.20%
2018/05/29	1	56.00	0	0.00	55.70	1	1,464	0.07%
2018/05/28	0	0.00	1	56.10	55.80	-1	1,457	-0.07%
2018/05/25	0	0.00	1	56.40	55.80	-1	1,457	-0.07%
2018/05/23	2	55.30	0	0.00	54.90	2	1,452	0.14%
2018/05/22	0	0.00	2	55.35	54.60	-2	1,451	-0.14%
2018/05/17	1	55.00	0	0.00	54.80	1	1,433	0.07%
2018/05/16	2	55.00	0	0.00	54.90	2	1,428	0.14%
2018/05/14	1	56.10	1	55.90	55.90	0	1,418	0.00%
2018/05/04	1	54.30	0	0.00	54.20	1	1,421	0.07%
2018/05/03	0	0.00	1	57.20	56.20	-1	1,404	-0.07%
2018/05/02	1	58.30	0	0.00	58.10	1	1,393	0.07%
2018/04/26	1	59.80	0	0.00	57.90	1	1,412	0.07%
2018/04/19	1	62.00	0	0.00	61.60	1	1,407	0.07%
2018/04/17	2	61.50	5	60.40	59.60	-3	1,425	-0.21%
2018/04/16	0	0.00	3	62.90	62.50	-3	1,457	-0.21%
2018/04/13	3	64.77	0	0.00	63.40	3	1,459	0.21%
2018/04/12	0	0.00	1	64.60	65.00	-1	1,433	-0.07%
2018/04/11	0	0.00	4	64.90	64.20	-4	1,419	-0.28%
2018/04/10	3	66.20	1	64.10	64.00	2	1,381	0.14%
2018/04/09	4	69.15	1	68.90	69.90	3	1,295	0.23%
2018/04/03	0	0.00	1	62.00	63.60	-1	1,190	-0.08%
2018/04/02	1	61.70	1	62.00	61.70	0	1,165	0.00%
2018/03/31	1	63.60	0	0.00	63.10	1	1,145	0.09%
2018/03/29	4	62.90	2	63.00	63.10	2	1,103	0.18%
2018/03/28	1	61.00	0	0.00	61.00	1	1,026	0.10%
2018/03/27	3	62.47	4	62.18	61.40	-1	1,006	-0.10%
2018/03/26	2	60.45	2	60.15	60.80	0	925	0.00%
2018/03/23	2	56.30	9	56.62	57.10	-7	882	-0.79%
2018/03/22	6	57.82	5	57.10	56.90	1	872	0.11%
2018/03/21	8	59.54	0	0.00	58.50	8	860	0.93%
2018/03/20	2	59.30	1	59.30	59.70	1	839	0.12%
2018/03/19	3	59.87	1	59.10	60.00	2	827	0.24%
2018/03/16	0	0.00	4	56.38	59.30	-4	771	-0.52%
2018/03/15	1	55.10	0	0.00	55.10	1	719	0.14%
2018/03/12	3	53.37	0	0.00	53.00	3	697	0.43%
2018/03/07	2	57.20	1	58.30	57.40	1	653	0.15%
2018/03/06	0	0.00	1	56.50	57.30	-1	631	-0.16%
2018/02/27	1	53.30	0	0.00	52.20	1	617	0.16%
2018/02/22	1	53.50	0	0.00	53.50	1	615	0.16%
2018/02/12	2	51.70	2	51.75	51.60	0	626	0.00%
2018/02/07	0	0.00	1	53.60	53.10	-1	648	-0.15%
2018/02/06	2	51.30	0	0.00	50.30	2	642	0.31%
2018/02/05	1	53.40	0	0.00	53.90	1	644	0.16%
2018/02/02	1	54.30	1	54.00	54.30	0	633	0.00%
2018/02/01	0	0.00	2	55.50	55.80	-2	615	-0.32%
2018/01/31	2	57.30	0	0.00	57.20	2	609	0.33%
2018/01/25	0	0.00	1	59.60	59.50	-1	614	-0.16%
2018/01/22	2	58.45	3	59.50	60.30	-1	590	-0.17%
2018/01/19	7	58.11	7	57.99	58.00	0	581	0.00%
2018/01/18	110	58.30	0	0.00	57.80	110	577	19.03%	大買/鉅額交易
2018/01/15	1	59.10	0	0.00	59.20	1	581	0.17%
2018/01/12	0	0.00	1	58.30	58.20	-1	574	-0.17%
2018/01/11	4	60.13	0	0.00	59.70	4	549	0.73%
2018/01/10	0	0.00	17	64.85	61.10	-17	532	-3.19%
2018/01/03	0	0.00	1	69.90	69.80	-1	464	-0.22%
2018/01/02	3	70.63	0	0.00	70.50	3	466	0.64%