台耀 (4746)-元大-大同券商分點個股進出

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

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－元大-大同券商分點個股進出

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

元大-大同券商分點個股進出
元大-大同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	0	80.40	1	79.00	79.10	-1	788	-0.12%
2024/11/21	1	78.83	1	79.10	78.70	0	775	0.00%
2024/11/20	3	79.70	1	78.80	79.10	2	750	0.27%
2024/11/19	5	80.82	6	79.52	79.90	-1	718	-0.14%
2024/11/18	0	83.00	13	82.82	83.40	-13	675	-1.92%
2024/11/15	3.1	86.45	0	0.00	86.30	3.1	661	0.46%
2024/11/12	0	0.00	1	90.60	91.60	-1	666	-0.15%
2024/11/11	0	0.00	6	91.92	91.80	-6	671	-0.89%
2024/11/04	1	91.60	0	0.00	91.00	1	747	0.13%
2024/10/23	1	92.90	1	92.60	92.50	0	889	0.00%
2024/10/16	0	0.00	1	91.71	92.40	-1	1,191	-0.09%
2024/10/09	2	91.50	0	0.00	91.10	2	1,323	0.15%
2024/10/08	0	95.00	0	0.00	93.30	0	1,313	0.00%
2024/10/07	0.1	96.60	1	96.90	95.80	-1	1,317	-0.07%
2024/09/27	0	99.30	0	0.00	99.70	0	1,378	0.00%
2024/09/26	0	101.00	1	100.47	98.10	-1	1,385	-0.07%
2024/09/25	2	101.00	0	101.50	101.00	2	1,402	0.14%
2024/09/24	0	102.00	0	101.50	101.00	0	1,418	0.00%
2024/09/23	1	101.00	5	103.70	104.00	-4	1,472	-0.27%
2024/09/20	4	100.55	0	100.60	99.40	4	1,468	0.27%
2024/09/19	0	92.80	1	92.80	93.20	-1	1,426	-0.07%
2024/09/18	0	0.00	12.2	92.08	92.90	-12.2	1,427	-0.85%
2024/09/12	0	88.00	0	0.00	87.60	0	1,432	0.00%
2024/09/11	0	0.00	1	87.10	87.00	-1	1,441	-0.07%
2024/09/09	10	87.17	0	0.00	87.50	10	1,456	0.69%
2024/09/04	16	88.96	0	0.00	88.10	16	1,517	1.05%
2024/09/03	6	92.93	0	0.00	92.80	6	1,519	0.39%
2024/08/22	0	92.90	0	0.00	92.30	0	1,603	0.00%
2024/08/21	0	93.90	0	0.00	93.20	0	1,603	0.00%
2024/08/20	1	94.60	0	0.00	93.90	1	1,602	0.06%
2024/08/16	0.1	92.50	0	0.00	92.10	0.1	1,613	0.00%
2024/08/15	0.1	92.74	0	0.00	92.10	0.1	1,612	0.01%
2024/08/09	0	0.00	1	94.00	93.70	-1	1,624	-0.06%
2024/08/08	1	94.20	0	0.00	93.40	1	1,621	0.06%
2024/08/07	0	0.00	1	95.60	95.20	-1	1,626	-0.06%
2024/08/06	1	90.80	3	85.70	89.00	-2	1,652	-0.12%
2024/08/05	2	92.15	4	91.33	90.50	-2	1,637	-0.12%
2024/08/02	1	101.50	1	102.00	100.50	0	1,629	0.00%
2024/07/29	0	0.00	1	105.00	105.00	-1	1,658	-0.06%
2024/07/26	0	0.00	1	108.00	108.00	-1	1,637	-0.06%
2024/07/23	0	0.00	1	109.00	110.00	-1	1,620	-0.06%
2024/07/22	2	106.50	2	108.00	106.00	0	1,599	0.00%
2024/07/19	0	0.00	1	108.00	107.00	-1	1,588	-0.06%
2024/07/18	2	115.00	3	115.50	110.50	-1	1,556	-0.06%
2024/07/17	0	0.00	0	112.00	113.50	0	1,436	0.00%
2024/07/16	0	0.00	0.5	108.98	109.50	-0.5	1,395	-0.03%
2024/07/15	0	0.00	2	111.98	110.00	-2	1,408	-0.14%
2024/07/08	0	0.00	2	104.00	103.00	-2	1,474	-0.14%
2024/07/05	0	0.00	1	104.00	104.50	-1	1,561	-0.06%
2024/07/03	0	103.50	1	103.50	103.00	-1	1,710	-0.06%
2024/07/02	1	102.00	0	0.00	102.00	1	1,899	0.05%
2024/07/01	0	0.00	2	102.00	102.50	-2	1,972	-0.10%
2024/06/26	10	100.00	10	100.50	100.00	0	1,971	0.00%
2024/06/21	1	99.40	1	99.20	97.60	0	2,145	0.00%
2024/06/14	2	96.65	1	97.40	97.20	1	2,178	0.05%
2024/06/13	2	97.25	0	0.00	97.10	2	2,177	0.09%
2024/06/12	3	98.37	0	0.00	97.70	3	2,181	0.14%
2024/06/11	1	98.70	1	100.50	99.80	0	2,191	0.00%
2024/06/06	4	98.85	5	97.84	95.90	-1	2,184	-0.05%
2024/06/05	2	97.90	1	95.90	98.00	1	2,172	0.05%
2024/06/04	0	0.00	3	95.23	94.30	-3	2,167	-0.14%
2024/06/03	1	94.30	0	0.00	94.20	1	2,212	0.05%
2024/05/31	1	93.70	2	93.75	93.80	-1	2,284	-0.04%
2024/05/30	5	92.68	0	0.00	92.20	5	2,381	0.21%
2024/05/29	0	94.40	0	0.00	93.50	0	2,391	0.00%
2024/05/28	1	92.40	1	92.90	95.40	0	2,400	0.00%
2024/05/24	1	91.91	0	0.00	92.60	1	2,436	0.04%
2024/05/23	1	92.30	0	0.00	92.40	1	2,485	0.04%
2024/05/22	4	93.50	1	93.60	93.20	3	2,501	0.12%
2024/05/20	1	94.40	0	0.00	94.70	1	2,605	0.04%
2024/05/17	1	94.40	0	0.00	96.20	1	2,646	0.04%
2024/05/16	0	0.00	1	94.10	94.00	-1	2,661	-0.04%
2024/05/15	1	92.00	0	0.00	93.10	1	2,677	0.04%
2024/05/14	0	0.00	1	92.80	93.20	-1	2,701	-0.04%
2024/05/10	2	92.41	6	91.87	92.00	-4	2,749	-0.15%
2024/05/09	3	95.23	1	95.10	94.60	2	2,759	0.07%
2024/05/08	0	0.00	1	98.40	96.20	-1	2,781	-0.04%
2024/05/06	1	98.01	0	0.00	97.20	1	2,836	0.04%
2024/05/03	4	99.13	0	0.00	98.70	4	2,928	0.14%
2024/05/02	1	102.00	0	0.00	101.50	1	2,951	0.03%
2024/04/26	0	0.00	4	101.38	100.00	-4	3,112	-0.13%
2024/04/25	4	100.25	0	0.00	100.00	4	3,438	0.12%
2024/04/24	1	102.00	0	0.00	102.00	1	3,690	0.03%
2024/04/23	0	101.50	0	0.00	101.00	0	3,767	0.00%
2024/04/22	3	99.33	0.1	102.97	98.70	2.9	3,815	0.08%
2024/04/19	2	100.51	0	0.00	101.00	2	3,825	0.05%
2024/04/17	0	106.50	0	0.00	105.50	0	3,878	0.00%
2024/04/16	1	107.00	1	107.05	107.50	0	3,922	0.00%
2024/04/11	1.2	117.65	3.3	118.36	115.00	-2.2	4,176	-0.05%
2024/04/10	17	112.06	18.8	114.39	115.50	-1.8	4,106	-0.04%
2024/04/09	3	107.52	3	110.50	110.00	0	4,028	0.00%
2024/04/08	4.1	109.36	17	112.74	106.00	-12.9	3,973	-0.32%
2024/04/03	2	113.77	1.2	112.01	116.50	0.8	3,832	0.02%
2024/04/02	9.1	111.63	0	0.00	110.00	9.1	3,794	0.24%
2024/04/01	8.2	112.12	4	112.00	111.50	4.2	3,770	0.11%
2024/03/28	4	110.75	4.3	111.85	109.00	-0.3	3,720	-0.01%
2024/03/27	4	109.75	10	108.80	112.00	-6	3,695	-0.16%
2024/03/26	0	0.00	0.1	103.50	103.50	-0.1	3,591	0.00%
2024/03/25	0	0.00	1	103.00	102.50	-1	3,593	-0.03%
2024/03/21	0	99.30	0.3	99.30	100.00	-0.3	3,680	-0.01%
2024/03/20	0	0.00	1	100.00	99.30	-1	3,715	-0.03%
2024/03/19	2	100.75	0	0.00	100.00	2	3,736	0.05%
2024/03/18	1	101.00	0	0.00	100.50	1	3,778	0.03%
2024/03/15	0.1	100.16	0	0.00	99.80	0.1	3,801	0.00%
2024/03/14	1	100.00	3	97.00	101.00	-2	3,802	-0.05%
2024/03/13	1	98.10	0	0.00	97.00	1	3,810	0.03%
2024/03/08	0	0.00	1	102.50	102.00	-1	4,021	-0.02%
2024/03/07	1.1	102.46	2	101.75	103.00	-0.9	4,068	-0.02%
2024/03/06	7.3	106.82	0	0.00	104.00	7.3	4,063	0.18%
2024/03/05	3.2	113.62	5.1	113.78	110.00	-1.9	4,017	-0.05%
2024/03/01	1	108.50	1	108.00	108.00	0	4,037	0.00%
2024/02/29	1.5	111.72	0	0.00	110.00	1.5	4,216	0.03%
2024/02/26	0.1	112.25	4	112.50	113.00	-3.9	4,273	-0.09%
2024/02/23	2	109.75	2	110.00	109.50	0	4,286	0.00%
2024/02/22	3	110.50	0	0.00	108.50	3	4,389	0.07%
2024/02/21	1	112.03	1	109.00	112.00	0	4,529	0.00%
2024/02/19	1	104.00	0	0.00	104.00	1	4,593	0.02%
2024/02/16	1	108.50	0	0.00	106.00	1	4,660	0.02%
2024/02/15	0	0.00	3.4	112.44	108.50	-3.4	4,724	-0.07%
2024/02/05	0.1	109.86	0	0.00	112.50	0.1	4,749	0.00%
2024/02/02	0	0.00	1	110.00	111.50	-1	4,740	-0.02%
2024/02/01	1.4	111.00	0.3	113.00	111.50	1.1	4,735	0.02%
2024/01/31	1	112.50	0	0.00	112.50	1	4,691	0.02%
2024/01/30	0	0.00	1.2	114.91	114.00	-1.2	4,668	-0.03%
2024/01/29	1	116.00	2	115.25	115.50	-1	4,641	-0.02%
2024/01/26	6	118.33	10.3	118.36	117.00	-4.3	4,593	-0.09%
2024/01/25	1	113.50	0	115.50	116.00	1	4,495	0.02%
2024/01/24	1.1	115.36	0.3	113.92	116.50	0.8	4,453	0.02%
2024/01/23	2	115.00	0	0.00	114.50	2	4,426	0.05%
2024/01/22	0	0.00	10.2	113.56	114.00	-10.2	4,394	-0.23%
2024/01/19	7	116.07	13.2	116.25	116.50	-6.2	4,347	-0.14%
2024/01/18	11.2	111.63	12	113.38	114.50	-0.8	4,035	-0.02%
2024/01/17	0	0.00	1.3	107.78	106.50	-1.3	3,783	-0.03%
2024/01/16	1	106.00	19	105.13	106.00	-18	3,725	-0.48%
2024/01/15	0	0.00	1	104.49	104.50	-1	3,675	-0.03%
2024/01/12	0.3	102.18	0.1	102.00	101.00	0.2	3,643	0.01%
2024/01/11	1.5	104.84	1	104.48	104.00	0.5	3,622	0.01%
2024/01/10	0	0.00	3	102.83	102.50	-3	3,552	-0.09%
2024/01/09	3	99.73	1.2	99.97	99.00	1.8	3,488	0.05%
2024/01/08	1	102.07	1	103.50	103.00	0	3,406	0.00%
2024/01/05	3	105.50	5	105.20	106.00	-2	3,282	-0.06%
2024/01/04	1.1	99.78	3	101.00	99.50	-2	3,150	-0.06%
2024/01/03	2	101.50	0.3	102.00	101.00	1.8	3,125	0.06%
2024/01/02	0	100.50	0	0.00	102.00	0	3,135	0.00%
2023/12/29	0	0.00	1.2	100.25	102.00	-1.2	3,112	-0.04%
2023/12/28	2	100.15	2	99.95	99.00	0	3,058	0.00%
2023/12/27	1	98.00	0	0.00	98.20	1	3,040	0.03%
2023/12/26	1	96.21	1	97.30	96.90	0	3,035	0.00%
2023/12/22	6.2	95.66	0	0.00	95.30	6.2	3,021	0.21%
2023/12/21	3.3	95.97	1	96.10	96.40	2.3	3,013	0.08%
2023/12/20	4.1	99.22	4	98.90	97.30	0.1	3,004	0.00%
2023/12/19	3.1	96.76	0	0.00	96.50	3.1	2,960	0.11%
2023/12/18	11.5	101.20	1	102.50	99.70	10.5	2,935	0.36%
2023/12/15	0	98.90	0	0.00	98.90	0	2,873	0.00%
2023/12/14	4	96.33	0	0.00	95.80	4	2,897	0.14%
2023/12/13	2	96.70	12	97.94	96.50	-10	2,891	-0.35%
2023/12/12	0	101.50	15	101.00	99.80	-15	2,901	-0.52%
2023/12/11	0	0.00	26	102.50	101.50	-26	2,943	-0.88%
2023/12/08	5	103.80	2	102.00	103.00	3	2,974	0.10%
2023/12/07	0	0.00	11	104.27	104.50	-11	2,983	-0.37%
2023/12/06	6.4	102.12	8	103.00	101.50	-1.6	3,014	-0.05%
2023/12/05	0	0.00	4	105.25	107.00	-4	2,929	-0.14%
2023/12/04	3.3	105.50	2.2	104.69	106.00	1.1	2,938	0.04%
2023/12/01	0	0.00	1	103.00	101.50	-1	2,915	-0.03%
2023/11/30	2	101.25	0.1	100.13	100.00	1.9	2,885	0.06%
2023/11/29	0	0.00	8	101.62	101.50	-8	2,885	-0.28%
2023/11/28	2	102.75	1	102.01	102.50	1	2,953	0.03%
2023/11/27	14	101.25	7.6	102.99	101.00	6.5	2,876	0.22%
2023/11/24	0	96.80	0.3	98.00	97.60	-0.2	2,696	-0.01%
2023/11/22	1	100.00	0	99.60	99.90	1	2,644	0.04%
2023/11/21	0.3	99.43	3	99.57	98.50	-2.7	2,607	-0.10%
2023/11/20	7	97.73	8.1	97.98	99.00	-1	2,504	-0.04%
2023/11/17	3.2	93.20	4.1	93.55	93.60	-0.9	2,340	-0.04%
2023/11/16	1	90.90	0.1	91.74	89.80	1	2,273	0.04%
2023/11/15	1	92.30	5.2	92.35	91.10	-4.2	2,235	-0.19%
2023/11/14	1	85.70	1.1	87.92	90.80	-0.1	2,220	-0.01%
2023/11/13	0.1	81.84	0	0.00	83.60	0.1	2,285	0.00%
2023/11/10	1	87.87	2	86.21	86.00	-1	2,261	-0.04%
2023/11/09	1	87.58	0	87.20	86.60	1	2,284	0.04%
2023/11/07	1	87.00	0	0.00	85.80	1	2,454	0.04%
2023/11/03	0	0.00	1	86.71	86.30	-1	2,642	-0.04%
2023/11/01	0	87.00	0	86.90	87.10	0	2,826	0.00%
2023/10/31	0	85.70	0	85.70	85.90	0	3,193	0.00%
2023/10/30	0	0.00	3.1	87.37	87.40	-3.1	3,962	-0.08%
2023/10/27	1	87.00	4	86.35	87.30	-3	4,327	-0.07%
2023/10/26	1.1	84.60	0	0.00	84.00	1.1	4,426	0.02%
2023/10/25	2	85.30	2	85.80	85.70	0	4,505	0.00%
2023/10/24	1	84.70	1	84.20	85.00	0	4,660	0.00%
2023/10/23	0	82.10	0	0.00	82.10	0	4,767	0.00%
2023/10/20	0	79.00	0	0.00	80.00	0	4,969	0.00%
2023/10/18	1	79.60	1	80.00	78.80	0	5,673	0.00%
2023/10/17	1	79.93	0	0.00	79.80	1	5,903	0.02%
2023/10/16	0	83.40	0	0.00	82.00	0	6,166	0.00%
2023/10/13	0	84.00	0.1	84.00	83.30	0	6,320	0.00%
2023/10/12	2	83.40	0	0.00	84.00	2	6,494	0.03%
2023/10/11	1	83.81	0	0.00	83.10	1	6,684	0.02%
2023/10/06	1.1	85.08	66	83.97	83.80	-65	6,800	-0.96%
2023/10/05	0	86.60	0.1	86.20	86.00	-0.1	6,882	0.00%
2023/10/04	0	86.24	1	85.60	86.30	-1	7,080	-0.01%
2023/10/03	1	85.93	0	0.00	85.90	1	7,333	0.01%
2023/09/28	0	87.60	0	0.00	87.70	0	7,756	0.00%
2023/09/27	1	86.10	0	0.00	86.70	1	7,812	0.01%
2023/09/26	0	86.82	0	0.00	85.80	0	7,894	0.00%
2023/09/25	0.1	87.70	0	0.00	87.40	0.1	7,963	0.00%
2023/09/22	2	86.20	2	86.25	85.90	0	8,060	0.00%
2023/09/21	0	87.60	0.1	87.20	85.60	-0.1	8,391	0.00%
2023/09/20	0	88.80	0	0.00	88.00	0	9,095	0.00%
2023/09/19	2	89.80	1	89.70	88.50	1	9,334	0.01%
2023/09/18	2	91.85	1	92.11	92.20	1	9,351	0.01%
2023/09/15	4	92.50	0	94.10	91.70	4	9,360	0.04%
2023/09/14	5	92.48	0.1	93.10	93.40	4.9	9,306	0.05%
2023/09/13	0.1	90.80	4.1	91.81	92.30	-4.1	9,252	-0.04%
2023/09/12	20	91.00	1.7	91.00	90.80	18.3	9,226	0.20%
2023/09/11	2	90.19	3	88.57	88.70	-1	9,201	-0.01%
2023/09/08	57	90.77	5	90.00	90.00	52	9,148	0.57%
2023/09/07	11.1	91.85	12	92.29	91.80	-0.9	9,120	-0.01%
2023/09/06	24.1	87.94	1	89.40	87.50	23.1	9,053	0.25%
2023/09/05	0	86.10	0	0.00	86.30	0	9,060	0.00%
2023/09/04	10.1	86.20	0	0.00	86.10	10.1	9,129	0.11%
2023/09/01	31.1	88.09	0	0.00	87.70	31.1	9,162	0.34%
2023/08/31	1	85.30	0	0.00	85.80	1	9,093	0.01%
2023/08/30	0.1	85.26	0	0.00	85.20	0.1	9,092	0.00%
2023/08/29	0	83.10	1	83.60	83.30	-1	9,106	-0.01%
2023/08/28	0.1	83.18	0	0.00	83.30	0.1	9,112	0.00%
2023/08/25	0	85.09	0	0.00	83.70	0	9,122	0.00%
2023/08/24	0	86.30	0	0.00	85.20	0	9,171	0.00%
2023/08/23	1	87.80	1	87.80	86.80	0	9,203	0.00%
2023/08/22	0	88.50	0	0.00	88.40	0	9,340	0.00%
2023/08/21	0	0.00	0.1	90.50	90.00	-0.1	9,440	0.00%
2023/08/17	4	88.88	0	0.00	90.50	4	9,492	0.04%
2023/08/15	2	85.50	0	0.00	87.00	2	9,364	0.02%
2023/08/14	0	85.60	0	0.00	85.80	0	9,388	0.00%
2023/08/11	3	90.70	1	92.10	90.60	2	9,451	0.02%
2023/08/10	4	96.74	4.1	92.75	92.10	-0.1	9,397	0.00%
2023/08/09	1	96.00	0	0.00	95.30	1	9,309	0.01%
2023/08/08	0.7	95.71	0	0.00	95.00	0.7	9,264	0.01%
2023/08/07	5	97.16	6	96.13	97.20	-1	9,249	-0.01%
2023/08/04	8	97.88	3	102.50	97.40	5	9,165	0.05%
2023/08/02	30.1	114.47	26.1	113.20	108.00	4	8,860	0.05%
2023/08/01	4.1	110.51	11.1	109.16	111.50	-7.1	8,127	-0.09%
2023/07/31	2.1	102.40	8	102.00	101.50	-5.9	7,848	-0.08%
2023/07/28	8.1	98.36	0	0.00	97.80	8.1	7,967	0.10%
2023/07/27	1	101.00	7	101.57	101.50	-6	8,353	-0.07%
2023/07/26	6	97.20	4	98.45	97.00	2	8,313	0.02%
2023/07/25	6.1	100.54	9	99.53	101.00	-2.9	8,235	-0.04%
2023/07/24	4	102.00	2	102.50	100.50	2	8,035	0.02%
2023/07/21	25	102.84	25	105.88	102.00	0	7,834	0.00%
2023/07/20	8	100.56	8	99.94	99.70	0	7,359	0.00%
2023/07/19	12	102.50	19.3	103.85	102.50	-7.3	7,126	-0.10%
2023/07/18	11	103.22	9.5	98.08	96.60	1.5	6,872	0.02%
2023/07/17	5	100.50	8.5	100.55	101.00	-3.5	6,731	-0.05%
2023/07/14	2.5	98.22	16	97.93	98.80	-13.5	6,598	-0.20%
2023/07/13	5	92.74	9.1	94.39	95.00	-4.1	6,457	-0.06%
2023/07/12	6.2	92.26	6	92.00	91.50	0.2	6,384	0.00%
2023/07/11	17	96.68	9	97.40	95.30	8	6,303	0.13%
2023/07/10	13.1	95.55	13.4	95.55	95.80	-0.3	6,161	0.00%
2023/07/07	7.3	92.65	8	92.75	92.50	-0.7	5,958	-0.01%
2023/07/06	23.8	91.81	14.3	92.23	90.60	9.5	5,858	0.16%
2023/07/05	2	89.00	2	89.50	88.70	0	5,761	0.00%
2023/07/04	7.7	89.70	11	88.96	89.00	-3.3	5,859	-0.06%
2023/07/03	7	90.50	8	90.93	90.90	-1	5,949	-0.02%
2023/06/30	8	91.48	7	92.07	92.40	1	5,936	0.02%
2023/06/29	54.1	95.05	47	91.55	91.10	7.1	5,938	0.12%
2023/06/28	22.1	97.52	98.1	101.05	95.30	-76	5,679	-1.34%
2023/06/27	88	96.54	36.6	95.13	96.80	51.4	4,971	1.03%
2023/06/26	1	89.50	1	86.63	88.00	0	4,771	0.00%
2023/06/21	2	84.40	1	84.20	83.80	1	4,718	0.02%
2023/06/20	3	85.67	1	85.80	85.70	2	4,708	0.04%
2023/06/19	2.1	85.38	0	0.00	85.40	2.1	4,744	0.04%
2023/06/16	3	87.43	2	86.60	86.50	1	4,746	0.02%
2023/06/15	2	86.16	3	86.47	86.60	-1	4,749	-0.02%
2023/06/14	1	88.39	0	0.00	87.50	1	4,745	0.02%
2023/06/13	0	87.00	0	0.00	86.90	0	4,746	0.00%
2023/06/12	2	88.41	0	0.00	88.40	2	4,731	0.04%
2023/06/09	1.3	89.63	0	90.00	90.30	1.3	4,710	0.03%
2023/06/08	0	88.50	4	87.90	88.20	-4	4,674	-0.09%
2023/06/07	0	86.80	5	88.60	88.60	-5	4,648	-0.11%
2023/06/06	0	85.50	0	0.00	85.60	0	4,675	0.00%
2023/06/05	7	85.60	0	0.00	85.60	7	4,751	0.15%
2023/06/02	1	83.91	0	0.00	83.90	1	4,776	0.02%
2023/06/01	0.1	85.05	0	0.00	84.50	0.1	4,791	0.00%
2023/05/31	0	86.30	0	0.00	85.60	0	4,800	0.00%
2023/05/30	2	86.05	11	86.94	86.60	-9	4,850	-0.19%
2023/05/29	3	83.53	0	0.00	84.00	3	4,846	0.06%
2023/05/26	29.1	86.28	21	84.39	83.80	8.1	4,824	0.17%
2023/05/25	5.1	91.22	18	91.80	91.50	-13	4,718	-0.27%
2023/05/24	14	91.09	13	90.61	90.80	1	4,635	0.02%
2023/05/19	0	0.00	2	86.00	85.30	-2	4,609	-0.04%
2023/05/18	19	88.81	8	86.95	87.10	11	4,578	0.24%
2023/05/17	10	90.45	3	90.43	89.70	7	4,511	0.16%
2023/05/16	6	88.78	0	88.65	88.50	6	4,374	0.14%
2023/05/15	1	88.57	1	85.80	86.50	0	4,355	0.00%
2023/05/12	0	87.10	2	88.65	88.40	-2	4,351	-0.05%
2023/05/11	1.1	87.71	5	89.10	86.90	-4	4,373	-0.09%
2023/05/10	9.1	91.02	11	90.57	90.70	-2	4,360	-0.04%
2023/05/09	3	91.86	0	0.00	89.20	3	4,467	0.07%
2023/05/08	4	91.70	14	92.41	92.60	-10	4,539	-0.22%
2023/05/05	15	93.83	11	92.81	92.20	4	4,588	0.09%
2023/05/04	13	95.28	3	95.04	94.40	10	4,560	0.22%
2023/05/03	6	95.20	9	96.44	95.70	-3	4,354	-0.07%
2023/05/02	4	86.30	17	88.55	91.50	-13	3,963	-0.33%
2023/04/28	1	81.60	6	80.50	83.20	-5	3,896	-0.13%
2023/04/27	7	78.07	2	78.55	78.40	5	3,894	0.13%
2023/04/26	0	78.60	1	78.10	78.40	-1	3,947	-0.02%
2023/04/25	2	79.65	0	0.00	79.30	2	4,023	0.05%
2023/04/24	0	0.00	1	81.50	80.80	-1	4,032	-0.02%
2023/04/21	5	80.68	1	80.90	80.80	4	4,053	0.10%
2023/04/20	1	83.10	0	0.00	82.60	1	4,052	0.02%
2023/04/19	5	82.96	3	83.67	83.60	2	4,067	0.05%
2023/04/18	5	84.00	5.1	84.50	83.90	-0.1	4,087	0.00%
2023/04/17	6	87.87	2	86.90	86.50	4	4,090	0.10%
2023/04/14	1	85.60	2	87.30	85.40	-1	4,122	-0.02%
2023/04/13	4	85.85	2	87.35	86.90	2	4,157	0.05%
2023/04/12	1	87.80	1	87.70	87.50	0	4,150	0.00%
2023/04/11	4	86.13	1	86.11	87.00	3	4,185	0.07%
2023/04/10	2	84.50	3.4	84.77	86.00	-1.4	4,208	-0.03%
2023/04/07	12	82.88	18.1	81.38	82.90	-6.1	4,270	-0.14%
2023/04/06	8	79.67	10.3	78.96	79.30	-2.3	4,379	-0.05%
2023/03/31	7	76.51	14	76.54	76.70	-7	4,412	-0.16%
2023/03/30	9.4	75.96	5.1	76.26	75.60	4.4	4,640	0.09%
2023/03/29	9	74.01	10.1	74.08	73.70	-1.1	4,937	-0.02%
2023/03/28	3	71.83	2.1	72.48	72.20	1	5,298	0.02%
2023/03/27	2	72.25	5.1	71.77	72.20	-3.1	6,035	-0.05%
2023/03/24	34.1	68.96	6.1	69.17	70.10	28	6,303	0.44%
2023/03/23	6.1	68.03	0	0.00	68.00	6.1	6,462	0.09%
2023/03/22	1	68.13	33	68.29	67.80	-32	6,554	-0.49%
2023/03/21	2	69.70	5	70.72	69.70	-3	6,606	-0.05%
2023/03/20	5	70.18	10.1	70.68	70.30	-5.1	6,643	-0.08%
2023/03/17	10	69.60	15	68.95	69.80	-5	6,679	-0.07%
2023/03/16	12	68.04	0	0.00	67.90	12	6,690	0.18%
2023/03/15	0.1	68.20	0	0.00	68.60	0.1	6,766	0.00%
2023/03/14	0	67.00	0	0.00	67.20	0	6,898	0.00%
2023/03/13	3.1	67.24	1	67.30	67.30	2.1	7,015	0.03%
2023/03/10	0.2	69.47	1	68.30	68.20	-0.9	7,032	-0.01%
2023/03/09	1.1	73.06	12	73.65	71.60	-10.9	7,002	-0.16%
2023/03/08	7	76.71	5.2	77.38	76.10	1.9	6,936	0.03%
2023/03/07	1	76.20	6.1	76.15	75.70	-5.1	6,835	-0.07%
2023/03/06	9	74.33	6.1	74.72	75.20	2.9	6,805	0.04%
2023/03/03	6	74.80	4.1	75.10	74.90	1.9	6,768	0.03%
2023/03/02	1	74.20	2.2	75.90	74.10	-1.2	6,749	-0.02%
2023/03/01	0	0.00	8.2	73.66	73.60	-8.2	6,672	-0.12%
2023/02/24	1	72.10	3.1	72.03	71.90	-2.1	6,613	-0.03%
2023/02/23	2	72.80	2.2	72.07	72.70	-0.2	6,586	0.00%
2023/02/22	13	71.58	5.1	71.35	70.60	7.9	6,541	0.12%
2023/02/21	12	71.32	5.5	71.72	72.00	6.5	6,500	0.10%
2023/02/20	6	69.93	4.3	70.29	70.20	1.7	6,431	0.03%
2023/02/17	0.1	67.40	0	0.00	67.40	0.1	6,371	0.00%
2023/02/16	0	0.00	2	67.40	67.50	-2	6,383	-0.03%
2023/02/15	0.1	66.90	3	66.90	66.80	-3	6,371	-0.05%
2023/02/14	0.1	68.00	1	67.90	67.00	-0.9	6,355	-0.01%
2023/02/13	3	68.60	0	0.00	67.90	3	6,330	0.05%
2023/02/10	2.1	70.08	2.1	69.05	68.40	-0.1	6,305	0.00%
2023/02/09	1	70.20	9.2	70.06	69.70	-8.2	6,265	-0.13%
2023/02/08	1.1	68.74	5	69.62	68.40	-3.9	6,198	-0.06%
2023/02/07	10.1	68.22	4	69.75	69.70	6.1	6,139	0.10%
2023/02/06	7	71.10	6.2	71.34	71.10	0.8	5,986	0.01%
2023/02/03	4	69.55	9.4	70.02	69.60	-5.4	5,837	-0.09%
2023/02/02	0	0.00	12	67.84	68.20	-12	5,730	-0.21%
2023/02/01	1	65.10	0	0.00	65.10	1	5,649	0.02%
2023/01/31	4	64.93	3	64.93	64.90	1	5,584	0.02%
2023/01/30	2	66.50	2	67.65	66.40	0	5,485	0.00%
2023/01/16	5	66.04	4	66.33	66.50	1	5,364	0.02%
2023/01/13	12	63.72	13	64.68	64.30	-1	5,296	-0.02%
2023/01/12	5.2	63.79	2	62.90	62.80	3.2	5,192	0.06%
2023/01/11	3	65.73	4	64.80	64.20	-1	5,154	-0.02%
2023/01/10	5	66.50	0	0.00	65.10	5	5,120	0.10%
2023/01/09	2.1	66.79	3	66.90	66.60	-0.9	5,085	-0.02%
2023/01/06	0.1	66.80	0	0.00	66.60	0.1	5,050	0.00%
2023/01/05	1.1	68.44	7	68.76	67.60	-5.9	4,989	-0.12%
2023/01/04	10.1	70.33	2	69.60	69.00	8.1	4,927	0.16%
2023/01/03	6	71.27	4	71.20	70.90	2	4,844	0.04%
2022/12/30	0	0.00	1	72.80	73.50	-1	4,776	-0.02%
2022/12/29	12	72.51	10.1	72.62	73.20	1.9	4,739	0.04%
2022/12/28	11	72.96	10	71.41	71.20	1	4,649	0.02%
2022/12/27	1	75.20	3	74.10	75.20	-2	4,499	-0.04%
2022/12/26	4	75.08	2	75.35	74.40	2	4,286	0.05%
2022/12/23	17	74.72	19	74.58	73.10	-2	4,021	-0.05%
2022/12/22	26.1	74.50	16	73.71	75.20	10.1	3,813	0.26%
2022/12/21	18.1	75.64	14	76.21	76.70	4.1	3,526	0.11%
2022/12/20	20	77.08	16.2	77.49	77.50	3.9	3,120	0.12%
2022/12/19	26	76.65	109	77.50	79.20	-83	2,683	-3.09%	大賣/
2022/12/16	161	74.28	92	74.20	74.30	69	1,923	3.59%	大買/
2022/12/15	177	67.57	184	67.52	67.60	-7	1,606	-0.44%	大買/大賣/
2022/12/14	4.2	60.48	2	61.61	61.50	2.1	1,416	0.15%
2022/12/13	8	66.15	7	66.49	65.90	1	1,299	0.08%
2022/12/12	4	65.90	1	65.70	65.20	3	1,207	0.25%
2022/12/09	2	64.55	0	0.00	65.70	2	1,156	0.17%
2022/12/07	0	65.70	0	0.00	65.70	0	1,072	0.00%
2022/12/06	3.4	68.74	4	68.60	69.00	-0.6	979	-0.06%
2022/12/05	192	68.98	195	68.99	69.00	-3	837	-0.36%	大買/大賣/
2022/12/02	0.1	62.70	5	62.54	62.80	-4.9	700	-0.70%
2022/12/01	2	60.50	0	0.00	60.50	2	662	0.30%
2022/11/30	0	0.00	5	60.20	60.20	-5	658	-0.76%
2022/11/29	3	59.23	0	0.00	58.80	3	655	0.46%
2022/11/28	2	59.10	1	59.20	59.00	1	667	0.15%
2022/11/25	0	0.00	0	57.90	57.70	0	673	0.00%
2022/11/24	0	0.00	0.1	59.10	59.10	-0.1	729	-0.01%
2022/11/23	0.2	58.50	0.1	58.90	58.90	0.1	734	0.02%
2022/11/21	1.3	57.06	2	57.45	57.60	-0.7	817	-0.09%
2022/11/18	0	0.00	0.1	57.20	57.20	-0.1	841	-0.01%
2022/11/17	0	0.00	0.1	56.30	55.90	-0.1	907	-0.01%
2022/11/16	0	0.00	1.1	55.03	55.00	-1.1	948	-0.12%
2022/11/15	0	0.00	1.1	54.50	54.70	-1.1	1,097	-0.10%
2022/11/14	1	53.70	2.1	53.41	53.50	-1.1	1,102	-0.10%
2022/11/11	0	0.00	1.1	50.75	50.80	-1.1	1,081	-0.10%
2022/11/09	0	0.00	0.1	50.20	49.80	-0.1	1,108	-0.01%
2022/11/08	1	49.60	2	49.90	49.60	-1	1,119	-0.09%
2022/11/07	0	0.00	0.1	49.75	49.75	-0.1	1,151	-0.01%
2022/11/04	0	0.00	0.1	49.10	49.15	-0.1	1,256	-0.01%
2022/11/03	0	0.00	5.1	49.01	49.25	-5.1	1,258	-0.41%
2022/11/02	5	48.70	0	0.00	48.70	5	1,259	0.40%
2022/11/01	0	0.00	11	48.89	48.55	-11	1,260	-0.87%
2022/10/31	0	0.00	1.1	47.35	47.30	-1.1	1,260	-0.09%
2022/10/28	1	46.50	1	47.20	46.25	0	1,263	0.00%
2022/10/26	2	45.88	0	0.00	45.55	2	1,269	0.16%
2022/10/25	1.1	46.01	0	0.00	46.00	1.1	1,269	0.09%
2022/10/21	2	47.50	0	0.00	47.30	2	1,267	0.16%
2022/10/19	1	49.00	0	0.00	48.40	1	1,281	0.08%
2022/10/13	1	48.10	0.1	47.75	46.30	0.9	1,279	0.07%
2022/10/12	2	47.83	2.1	48.32	48.10	-0.1	1,269	-0.01%
2022/10/07	0	0.00	1	49.75	49.80	-1	1,262	-0.08%
2022/10/06	7	49.43	5	50.10	49.30	2	1,255	0.16%
2022/10/05	1	48.00	0	0.00	48.00	1	1,235	0.08%
2022/10/03	1	48.20	3	48.40	48.30	-2	1,230	-0.16%
2022/09/28	1	47.60	0	0.00	47.30	1	1,228	0.08%
2022/09/27	3	50.27	0	50.20	50.20	3	1,228	0.24%
2022/09/23	1	52.40	0.1	52.10	52.10	0.9	1,244	0.07%
2022/09/22	1	53.70	0	54.00	54.00	1	1,239	0.08%
2022/09/21	1	53.70	0.1	53.80	53.60	0.9	1,241	0.07%
2022/09/20	0	0.00	0.1	55.00	54.60	-0.1	1,255	-0.01%
2022/09/19	0	0.00	0.1	54.90	54.40	-0.1	1,261	-0.01%
2022/09/16	1	55.80	0	0.00	55.60	1	1,273	0.08%
2022/09/15	0	0.00	0.1	56.80	56.80	-0.1	1,276	-0.01%
2022/09/14	0	0.00	0.1	57.60	57.40	-0.1	1,281	-0.01%
2022/09/13	1	58.00	0.1	57.90	57.70	0.9	1,285	0.07%
2022/09/08	0	0.00	2	57.00	58.00	-2	1,297	-0.15%
2022/09/07	0	0.00	1.1	57.35	56.70	-1.1	1,300	-0.08%
2022/09/06	5	57.98	3	58.10	57.80	2	1,294	0.15%
2022/09/05	1	59.00	2.1	60.48	59.00	-1.1	1,279	-0.09%
2022/09/02	1	60.20	1	61.00	60.30	0	1,263	0.00%
2022/09/01	0	0.00	1	60.40	60.00	-1	1,264	-0.08%
2022/08/31	2	60.90	0.1	60.00	59.90	1.9	1,244	0.15%
2022/08/30	0	0.00	3	60.40	60.40	-3	1,175	-0.26%
2022/08/29	1	60.20	1.1	59.75	59.10	-0.1	1,148	-0.01%
2022/08/26	7	61.57	4.1	60.20	60.30	2.9	1,119	0.26%
2022/08/25	1	59.10	3.1	59.54	59.40	-2.1	1,042	-0.20%
2022/08/24	0	0.00	3	59.13	59.10	-3	1,011	-0.30%
2022/08/23	2	58.10	2.1	57.20	57.20	-0.1	935	-0.01%
2022/08/22	4	58.98	4.1	59.71	59.00	-0.1	875	-0.01%
2022/08/19	1	55.80	1.1	55.14	55.50	-0.1	716	-0.01%
2022/08/18	1	55.30	1	54.40	54.90	0	702	0.00%
2022/08/17	0	0.00	1	55.10	54.60	-1	698	-0.14%
2022/08/16	0	0.00	1	55.00	54.40	-1	692	-0.14%
2022/08/15	2	53.70	0	0.00	53.70	2	677	0.30%
2022/08/12	1	54.00	3.1	53.83	53.70	-2.1	689	-0.30%
2022/08/11	0	0.00	6	55.73	53.20	-6	664	-0.90%
2022/08/10	0	0.00	1	50.90	50.90	-1	572	-0.17%
2022/08/08	0	0.00	3	46.45	46.35	-3	582	-0.51%
2022/08/02	2	45.88	0	0.00	45.85	2	666	0.30%
2022/07/26	3	48.40	0	0.00	48.40	3	785	0.38%
2022/07/25	0	0.00	4	49.85	49.35	-4	803	-0.50%
2022/07/15	1	46.35	0	0.00	46.55	1	1,129	0.09%
2022/07/14	3	46.92	0	0.00	47.05	3	1,260	0.24%
2022/07/12	1	47.50	0	0.00	46.85	1	1,498	0.07%
2022/07/11	0	0.00	2	48.13	48.60	-2	1,650	-0.12%
2022/07/07	1	48.20	0	0.00	47.55	1	1,716	0.06%
2022/07/06	1	47.25	5	47.67	47.25	-4	1,737	-0.23%
2022/07/04	1	46.60	0	0.00	46.25	1	1,794	0.06%
2022/07/01	1	47.30	0	0.00	47.30	1	1,798	0.06%
2022/06/28	0	0.00	8	50.98	50.70	-8	1,770	-0.45%
2022/06/22	0	0.00	1	51.50	49.55	-1	1,730	-0.06%
2022/06/20	0.1	49.05	2	51.20	49.30	-1.9	1,717	-0.11%
2022/06/17	0	0.00	6	50.95	50.60	-6	1,706	-0.35%
2022/06/16	1	51.40	0	0.00	50.60	1	1,703	0.06%
2022/06/15	0	0.00	4	49.55	50.00	-4	1,682	-0.24%
2022/06/14	1.1	48.41	0	0.00	48.85	1.1	1,678	0.07%
2022/06/13	4	49.54	0	0.00	49.55	4	1,674	0.24%
2022/06/10	2	51.10	1	50.90	51.20	1	1,669	0.06%
2022/06/09	3	51.60	5	51.34	50.80	-2	1,665	-0.12%
2022/06/08	0	0.00	5	49.64	49.60	-5	1,645	-0.30%
2022/06/02	2.1	48.90	0	0.00	48.80	2.1	1,651	0.13%
2022/06/01	3	49.07	7	48.98	49.00	-4	1,657	-0.24%
2022/05/31	0.1	49.10	0	48.60	49.05	0.1	1,654	0.01%
2022/05/30	2	48.90	0.3	48.57	49.10	1.7	1,652	0.10%
2022/05/27	0	0.00	1	47.85	47.80	-1	1,650	-0.06%
2022/05/25	2	47.80	1	48.00	47.85	1	1,653	0.06%
2022/05/24	1.1	48.35	0	0.00	48.30	1.1	1,652	0.07%
2022/05/23	0.1	49.05	0	0.00	49.05	0.1	1,645	0.01%
2022/05/19	7	49.14	0	0.00	49.15	7	1,643	0.43%
2022/05/17	2	50.25	0	0.00	49.85	2	1,616	0.12%
2022/05/16	1	51.00	1	51.20	50.90	0	1,611	0.00%
2022/05/13	2	51.00	1	52.00	51.50	1	1,607	0.06%
2022/05/12	4	53.30	3	54.67	52.20	1	1,584	0.06%
2022/05/11	1.1	58.25	4	57.40	55.30	-2.9	1,568	-0.19%
2022/05/10	2	56.80	2	56.70	56.60	0	1,542	0.00%
2022/05/09	3.1	56.86	0	0.00	55.80	3.1	1,528	0.20%
2022/05/06	3.1	58.43	1	59.00	59.20	2.1	1,503	0.14%
2022/05/04	0.1	61.12	1	60.60	60.40	-0.9	1,460	-0.06%
2022/04/29	1	64.80	0.1	63.90	63.90	0.9	1,418	0.06%
2022/04/28	1	64.70	1.1	64.32	64.30	-0.1	1,405	-0.01%
2022/04/27	1	63.50	5.1	63.96	64.90	-4.1	1,380	-0.30%
2022/04/26	4	65.30	2	65.40	64.60	2	1,350	0.15%
2022/04/25	7	65.14	2	65.85	63.30	5	1,289	0.39%
2022/04/22	4	67.98	15	67.57	66.80	-11	1,235	-0.89%
2022/04/21	10	68.66	6	69.17	68.20	4	1,187	0.34%
2022/04/20	6	67.20	9.2	67.58	68.10	-3.2	1,078	-0.30%
2022/04/19	5	65.60	10	65.81	64.40	-5	958	-0.52%
2022/04/18	24.1	67.10	9	67.74	65.30	15.1	889	1.70%
2022/04/15	18	64.04	10.1	64.44	64.20	7.9	740	1.07%
2022/04/14	4	61.30	5.2	61.31	62.00	-1.2	599	-0.20%
2022/04/12	1	58.10	0	0.00	57.80	1	552	0.18%
2022/04/11	0	0.00	5	61.50	60.30	-5	534	-0.94%
2022/04/08	0	0.00	1	59.20	59.70	-1	510	-0.20%
2022/04/07	1	57.60	2	58.10	57.60	-1	492	-0.20%
2022/04/01	0	57.40	0	0.00	56.50	0	511	0.00%
2022/03/22	0	56.30	0	0.00	56.40	0	616	0.00%
2022/03/16	0	0.00	1	54.60	54.50	-1	648	-0.15%
2022/03/15	0	54.80	0	0.00	54.50	0	661	0.00%
2022/03/11	1	56.50	0	0.00	56.40	1	699	0.14%
2022/03/01	0	0.00	0.1	58.10	58.10	-0.1	808	-0.01%
2022/02/25	0	0.00	0.1	57.20	57.10	-0.1	825	-0.01%
2022/02/22	1	57.30	0	0.00	57.40	1	870	0.11%
2022/02/17	1	58.20	0	0.00	58.20	1	900	0.11%
2022/02/16	0	0.00	1	58.80	58.70	-1	909	-0.11%
2022/02/15	1	58.10	1	58.00	57.50	0	932	0.00%
2022/02/11	0	0.00	3	58.00	57.90	-3	943	-0.32%
2022/02/10	0	0.00	4	57.40	57.40	-4	945	-0.42%
2022/01/21	0	0.00	6	55.83	55.70	-6	1,007	-0.60%
2022/01/19	2	56.75	0	0.00	56.50	2	1,038	0.19%
2022/01/18	1	57.50	0	0.00	57.10	1	1,043	0.10%
2022/01/14	1	56.80	0	0.00	56.70	1	1,066	0.09%
2022/01/12	5	58.50	0	0.00	57.50	5	1,072	0.47%
2022/01/10	0	0.00	1	60.30	60.20	-1	1,054	-0.09%
2022/01/07	0	0.00	1	59.50	59.50	-1	1,049	-0.10%
2022/01/06	0	0.00	3	60.50	60.30	-3	1,044	-0.29%
2022/01/05	4.1	61.43	3	61.00	60.50	1.1	1,040	0.11%
2022/01/04	0	0.00	1	60.40	60.80	-1	1,050	-0.10%
2021/12/29	0.1	60.70	10	60.62	60.70	-9.9	1,077	-0.92%
2021/12/28	0	0.00	1	61.30	61.00	-1	1,088	-0.09%
2021/12/27	13	61.48	3	61.20	61.20	10	1,095	0.91%
2021/12/21	0	0.00	5	58.40	58.70	-5	1,053	-0.47%
2021/12/20	1	58.90	0	0.00	58.80	1	1,053	0.09%
2021/12/17	0.1	58.00	0	0.00	58.00	0.1	1,042	0.01%
2021/12/13	0	0.00	1	58.10	58.10	-1	1,053	-0.09%
2021/12/10	1	58.10	0	0.00	58.00	1	1,055	0.09%
2021/12/09	6	57.77	1	57.70	57.80	5	1,063	0.47%
2021/12/08	0	0.00	1	58.20	58.60	-1	1,056	-0.09%
2021/12/07	0	0.00	2	57.30	57.30	-2	1,032	-0.19%
2021/12/06	1	56.80	0	0.00	56.10	1	1,024	0.10%
2021/12/03	2	56.05	0	0.00	56.30	2	1,061	0.19%
2021/12/02	3	55.90	1	55.70	55.40	2	1,110	0.18%
2021/11/30	1	56.20	2	56.50	56.00	-1	1,115	-0.09%
2021/11/29	4	56.85	1	56.70	56.50	3	1,117	0.27%
2021/11/26	2	57.30	2	58.60	57.30	0	1,091	0.00%
2021/11/25	0	0.00	1	58.20	57.80	-1	1,065	-0.09%
2021/11/24	1	56.10	1	56.90	57.90	0	1,058	0.00%
2021/11/23	2	56.60	1	58.00	56.20	1	1,043	0.10%
2021/11/22	0	0.00	1	57.30	57.20	-1	1,037	-0.10%
2021/11/19	2	56.65	0	0.00	56.60	2	1,029	0.19%
2021/11/17	1	56.80	55	56.75	57.40	-54	1,035	-5.21%
2021/11/16	2	56.55	0	0.00	56.40	2	1,042	0.19%
2021/11/15	1	57.20	0	0.00	57.20	1	1,060	0.09%
2021/11/11	0	0.00	2	59.40	59.30	-2	1,118	-0.18%
2021/11/10	1	59.90	0	0.00	59.80	1	1,190	0.08%
2021/11/08	1	60.90	0	0.00	59.90	1	1,213	0.08%
2021/11/05	0	0.00	1	59.60	59.80	-1	1,243	-0.08%
2021/11/03	0	0.00	1	60.50	60.30	-1	1,357	-0.07%
2021/11/02	3	60.30	1	60.30	59.80	2	1,518	0.13%
2021/11/01	3	59.20	0	0.00	59.40	3	1,529	0.20%
2021/10/29	2	60.15	0	0.00	59.20	2	1,529	0.13%
2021/10/27	0	0.00	4	58.75	59.00	-4	1,518	-0.26%
2021/10/25	2	57.90	0	0.00	57.80	2	1,540	0.13%
2021/10/22	3	58.13	0	0.00	58.20	3	1,552	0.19%
2021/10/21	0	0.00	11	60.21	59.50	-11	1,568	-0.70%
2021/10/20	1	59.70	0	0.00	59.50	1	1,570	0.06%
2021/10/18	1	59.10	0	0.00	58.40	1	1,653	0.06%
2021/10/12	1	60.70	0	0.00	59.60	1	1,984	0.05%
2021/10/08	0	0.00	4	62.98	62.30	-4	2,029	-0.20%
2021/10/06	3	60.57	0	0.00	60.20	3	2,134	0.14%
2021/10/05	0	0.00	3	58.60	59.10	-3	2,152	-0.14%
2021/10/04	6	57.83	0	0.00	57.40	6	2,168	0.28%
2021/10/01	3	61.00	1	60.30	60.30	2	2,179	0.09%
2021/09/29	2	60.80	0	0.00	60.50	2	2,227	0.09%
2021/09/28	1	62.10	1	62.20	62.10	0	2,267	0.00%
2021/09/24	1	63.20	1	64.20	63.00	0	2,428	0.00%
2021/09/23	1	63.60	4	63.25	63.10	-3	2,483	-0.12%
2021/09/22	3	61.17	2	61.50	61.40	1	2,522	0.04%
2021/09/17	1	63.20	3	63.10	63.20	-2	2,544	-0.08%
2021/09/15	5	64.94	2	64.30	64.80	3	2,603	0.12%
2021/09/13	0	0.00	1	66.70	66.30	-1	2,723	-0.04%
2021/09/09	0	0.00	2	65.20	65.70	-2	2,919	-0.07%
2021/09/08	3	66.27	1	68.60	65.60	2	2,982	0.07%
2021/09/07	0	0.00	3	65.70	67.60	-3	3,070	-0.10%
2021/09/06	3	64.43	2	66.00	63.80	1	3,208	0.03%
2021/09/03	1	65.30	1	65.70	65.30	0	3,302	0.00%
2021/09/01	3	67.23	6	67.10	67.20	-3	3,434	-0.09%
2021/08/31	65	67.92	0	0.00	68.00	65	3,465	1.88%
2021/08/26	2	69.05	5	67.28	67.90	-3	3,601	-0.08%
2021/08/25	1	67.60	1	67.60	67.40	0	3,662	0.00%
2021/08/24	1	66.70	0	0.00	66.70	1	3,794	0.03%
2021/08/23	0	0.00	2	67.40	68.10	-2	3,959	-0.05%
2021/08/20	2	66.75	4	67.30	66.70	-2	4,589	-0.04%
2021/08/19	4	67.60	1	69.30	66.70	3	5,388	0.06%
2021/08/18	6	68.53	2	69.50	70.10	4	5,595	0.07%
2021/08/17	2	72.35	1	73.50	70.00	1	6,348	0.02%
2021/08/16	9	71.62	11.8	72.34	72.90	-2.8	6,513	-0.04%
2021/08/13	1	71.00	5	71.24	70.50	-4	6,964	-0.06%
2021/08/12	2	69.60	9	70.17	69.90	-7	7,216	-0.10%
2021/08/11	10	69.32	1	69.70	68.70	9	7,475	0.12%
2021/08/10	5	72.30	0	0.00	72.00	5	7,897	0.06%
2021/08/09	2	74.15	14	74.49	74.20	-12	8,252	-0.15%
2021/08/06	5	73.62	6	75.07	73.40	-1	8,599	-0.01%
2021/08/05	3	70.00	3	70.17	69.80	0	8,530	0.00%
2021/08/04	3	69.67	2	70.20	69.60	1	8,732	0.01%
2021/08/03	9	69.57	5.1	69.88	69.40	4	8,779	0.04%
2021/08/02	0	0.00	9	69.44	70.10	-9	8,805	-0.10%
2021/07/30	3	69.27	2	69.35	68.20	1	8,818	0.01%
2021/07/29	0	0.00	10	67.87	68.50	-10	8,864	-0.11%
2021/07/28	5	66.76	7	67.44	66.40	-2	8,863	-0.02%
2021/07/27	3	68.20	0	0.00	66.80	3	8,894	0.03%
2021/07/26	0	0.00	3	69.40	69.40	-3	8,952	-0.03%
2021/07/23	1	67.60	6	67.58	68.50	-5	8,954	-0.06%
2021/07/22	3	69.57	0	0.00	69.10	3	8,940	0.03%
2021/07/21	36	77.33	14	73.50	71.20	22	8,925	0.25%
2021/07/20	13	76.07	4	77.53	78.80	9	8,731	0.10%
2021/07/19	0	0.00	2	72.00	71.70	-2	8,693	-0.02%
2021/07/16	2	71.25	0	0.00	70.60	2	8,707	0.02%
2021/07/15	3	72.10	4	72.25	72.50	-1	8,684	-0.01%
2021/07/14	5	70.04	7	70.69	70.70	-2	8,644	-0.02%
2021/07/13	6	69.77	3	69.43	68.70	3	8,621	0.03%
2021/07/12	1	71.20	4	71.88	71.80	-3	8,580	-0.03%
2021/07/09	2	72.90	1	74.40	72.10	1	8,563	0.01%
2021/07/08	2	72.95	2	74.00	73.20	0	8,569	0.00%
2021/07/07	1	74.90	3	76.13	73.90	-2	8,580	-0.02%
2021/07/06	3	75.27	0	0.00	75.00	3	8,627	0.03%
2021/07/05	2	75.85	4	76.80	76.60	-2	8,659	-0.02%
2021/07/02	9	75.66	14	75.59	75.30	-5	8,879	-0.06%
2021/07/01	5	79.74	3	81.47	78.60	2	8,856	0.02%
2021/06/30	9	80.13	7	80.23	79.90	2	8,803	0.02%
2021/06/29	8	78.89	6	79.15	78.80	2	8,770	0.02%
2021/06/28	1	80.20	3	81.27	80.70	-2	8,745	-0.02%
2021/06/25	3	80.37	5	80.50	79.70	-2	8,768	-0.02%
2021/06/24	2	81.40	8	81.26	81.10	-6	8,851	-0.07%
2021/06/23	4	80.90	10	81.49	82.00	-6	8,944	-0.07%
2021/06/22	2	79.40	3	80.80	78.90	-1	9,239	-0.01%
2021/06/21	14	79.79	4	80.23	79.60	10	9,892	0.10%
2021/06/18	5	82.94	7	82.61	83.20	-2	10,097	-0.02%
2021/06/17	7	85.09	7	84.73	84.10	0	10,003	0.00%
2021/06/16	15	85.05	7	85.03	83.60	8	9,989	0.08%
2021/06/15	8	90.56	1	92.30	89.50	7	9,956	0.07%
2021/06/11	6	99.41	3	100.60	97.50	3	9,777	0.03%
2021/06/10	1	96.00	4.1	98.89	100.00	-3.1	9,674	-0.03%
2021/06/09	9	94.30	3	94.50	94.30	6	9,567	0.06%
2021/06/08	3	91.43	0	0.00	91.60	3	9,538	0.03%
2021/06/07	6	94.40	9	94.19	92.50	-3	9,507	-0.03%
2021/06/04	2	92.25	0	0.00	91.00	2	9,457	0.02%
2021/06/03	1	91.52	2	92.50	91.50	-1	9,490	-0.01%
2021/06/02	7	94.10	11	92.33	92.00	-4	9,474	-0.04%
2021/06/01	4	92.74	4	89.43	97.20	0	9,441	0.00%
2021/05/31	7	89.86	5	90.66	93.50	2	9,304	0.02%
2021/05/28	34	103.11	18	102.88	98.30	16	9,140	0.18%
2021/05/27	12	98.77	30	99.20	102.00	-18	8,519	-0.21%
2021/05/26	16	88.65	17	92.02	92.90	-1	7,719	-0.01%
2021/05/25	50	87.01	44	84.70	84.50	6	7,515	0.08%
2021/05/24	3	88.50	3	89.87	89.90	0	6,765	0.00%
2021/05/21	30	79.96	265	80.23	81.80	-235	6,665	-3.53%	大賣/鉅額交易
2021/05/20	410	74.37	180	74.27	74.40	230	6,332	3.63%	大買/大賣/鉅額交易
2021/05/19	14	68.83	8	67.91	67.70	6	6,121	0.10%
2021/05/18	32	68.52	39.1	68.25	69.00	-7.1	5,866	-0.12%
2021/05/17	17.1	69.41	5	70.48	70.50	12.1	5,407	0.22%
2021/05/14	9	62.66	24	62.62	64.10	-15	5,017	-0.30%
2021/05/13	40	58.58	9	58.53	58.30	31	4,590	0.68%
2021/05/12	54	59.31	76	60.38	56.50	-22	4,486	-0.49%
2021/05/11	2	58.30	1	60.00	58.80	1	4,263	0.02%
2021/05/10	0	0.00	5	60.02	59.80	-5	4,218	-0.12%
2021/05/07	0	0.00	2	60.30	59.30	-2	4,186	-0.05%
2021/05/06	7	58.91	3	59.40	59.50	4	4,160	0.10%
2021/05/05	3	56.63	3	56.50	56.40	0	4,110	0.00%
2021/05/04	14	55.72	1	55.20	55.00	13	4,095	0.32%
2021/05/03	2	60.00	4	60.13	58.80	-2	4,054	-0.05%
2021/04/29	1	57.80	2	58.10	57.80	-1	3,972	-0.03%
2021/04/28	10	58.13	1	57.80	57.60	9	3,961	0.23%
2021/04/27	8	58.84	0	0.00	58.30	8	3,944	0.20%
2021/04/26	2	57.80	0	0.00	57.70	2	3,913	0.05%
2021/04/23	0	0.00	3	58.30	58.20	-3	3,896	-0.08%
2021/04/21	1	59.40	1	60.00	59.40	0	3,837	0.00%
2021/04/20	3	59.83	0	0.00	59.60	3	3,819	0.08%
2021/04/19	2	59.70	2	61.60	60.10	0	3,799	0.00%
2021/04/16	0	0.00	1	59.40	59.20	-1	3,756	-0.03%
2021/04/15	0	0.00	9	58.77	58.20	-9	3,727	-0.24%
2021/04/14	8	57.53	1	57.40	57.90	7	3,714	0.19%
2021/04/13	5	59.34	0	0.00	59.00	5	3,681	0.14%
2021/04/12	3.1	61.55	5	62.04	60.50	-1.9	3,630	-0.05%
2021/04/09	0	0.00	13	60.45	59.80	-13	3,564	-0.36%
2021/04/08	16	60.91	14	61.86	59.90	2	3,508	0.06%
2021/04/07	0	0.00	4	61.00	61.00	-4	3,241	-0.12%
2021/04/06	6	55.92	1	55.80	55.50	5	3,180	0.16%
2021/04/01	3	56.93	3	57.27	56.60	0	3,154	0.00%
2021/03/31	5	56.92	4	58.05	56.80	1	3,129	0.03%
2021/03/30	5	56.90	4	57.65	57.40	1	3,103	0.03%
2021/03/29	4	58.23	6	57.47	57.50	-2	3,051	-0.07%
2021/03/26	9	55.18	6	55.27	55.00	3	2,948	0.10%
2021/03/25	69	60.37	60	57.76	56.20	9	2,836	0.32%
2021/03/24	129	60.15	143	60.99	60.30	-14	2,468	-0.57%	大買/大賣/
2021/03/23	355	56.59	361	56.08	56.60	-6	1,750	-0.34%	大買/大賣/
2021/03/22	5	51.82	0	0.00	51.50	5	1,469	0.34%
2021/03/19	0	0.00	2	52.40	51.90	-2	1,450	-0.14%
2021/03/18	6	51.75	28	52.19	52.10	-22	1,391	-1.58%
2021/03/17	1	48.85	1	48.85	50.20	0	1,312	0.00%
2021/03/16	2	49.30	0	0.00	49.05	2	1,310	0.15%
2021/03/15	3	49.55	0	0.00	49.50	3	1,332	0.23%
2021/03/12	1	49.85	10	49.85	50.10	-9	1,336	-0.67%
2021/03/11	5	50.32	0	0.00	50.40	5	1,350	0.37%
2021/03/10	2	50.60	0	0.00	50.60	2	1,345	0.15%
2021/03/09	1	51.20	3	51.53	51.50	-2	1,322	-0.15%
2021/03/08	0	0.00	4	49.00	48.20	-4	1,267	-0.32%
2021/03/05	7	47.21	11	47.62	47.55	-4	1,250	-0.32%
2021/03/04	2	49.78	0	0.00	49.70	2	1,225	0.16%
2021/03/03	2	49.85	7	49.66	50.00	-5	1,222	-0.41%
2021/03/02	6	50.74	2	49.28	49.35	4	1,211	0.33%
2021/02/26	7	50.94	9	51.11	51.10	-2	1,197	-0.17%
2021/02/25	15	51.48	4	52.83	51.40	11	1,190	0.92%
2021/02/24	8	52.68	0	0.00	52.70	8	1,160	0.69%
2021/02/23	2	54.90	3	54.03	52.40	-1	1,121	-0.09%
2021/02/22	30	54.96	17	56.08	54.80	13	1,010	1.29%
2021/02/19	3	52.73	0	0.00	52.80	3	825	0.36%
2021/02/18	0	0.00	3	48.10	48.60	-3	764	-0.39%
2021/02/17	1	47.55	0	0.00	47.60	1	754	0.13%
2021/02/05	0	0.00	2	47.20	47.20	-2	773	-0.26%
2021/02/04	1	46.70	0	0.00	46.70	1	769	0.13%
2021/01/29	3	47.15	0	0.00	46.95	3	775	0.39%
2021/01/27	0	0.00	9	45.69	47.00	-9	769	-1.17%
2021/01/26	4	45.04	2	45.50	44.75	2	750	0.27%
2021/01/25	6	45.31	6	44.70	45.20	0	752	0.00%
2021/01/22	3	44.00	0	0.00	43.25	3	740	0.41%
2021/01/21	3	44.50	0	0.00	44.00	3	739	0.41%
2021/01/18	0	0.00	3	45.30	45.10	-3	752	-0.40%
2021/01/15	3	45.05	2	44.95	44.85	1	774	0.13%
2021/01/14	3	45.40	0	0.00	45.40	3	770	0.39%
2021/01/13	0	0.00	1	45.95	45.80	-1	768	-0.13%
2021/01/12	1	46.20	7	46.13	46.25	-6	770	-0.78%
2021/01/11	4	45.75	0	0.00	45.70	4	769	0.52%
2021/01/08	0	0.00	1	46.25	46.05	-1	775	-0.13%
2021/01/07	0	0.00	1	46.60	46.35	-1	783	-0.13%
2021/01/04	0	0.00	1	47.60	47.50	-1	797	-0.13%
2020/12/31	2	46.98	0	0.00	46.95	2	794	0.25%
2020/12/22	0	0.00	1	46.85	47.20	-1	880	-0.11%
2020/12/21	3	46.75	2	46.70	46.75	1	902	0.11%
2020/12/18	1	45.85	2	45.80	45.85	-1	899	-0.11%
2020/12/16	2	44.85	6	45.50	45.55	-4	948	-0.42%
2020/12/15	4	45.25	0	0.00	45.05	4	956	0.42%
2020/12/14	0	0.00	6	45.83	45.80	-6	974	-0.62%
2020/12/11	4	45.78	0	0.00	45.50	4	990	0.40%
2020/12/10	0	0.00	105	46.26	46.25	-105	994	-10.56%	大賣/鉅額交易
2020/12/09	6	46.65	3	47.32	46.35	3	1,010	0.30%
2020/12/08	3	47.75	2	48.20	47.60	1	997	0.10%
2020/12/07	4	47.90	3	48.50	47.80	1	1,007	0.10%
2020/12/02	3	50.80	3	50.50	50.50	0	1,215	0.00%
2020/11/30	0	0.00	1	50.00	50.00	-1	1,315	-0.08%
2020/11/17	0	0.00	2	49.45	49.60	-2	1,498	-0.13%
2020/11/16	0	0.00	1	49.60	49.60	-1	1,575	-0.06%
2020/11/11	0	0.00	2	48.85	48.90	-2	2,005	-0.10%
2020/11/10	0	0.00	2	48.75	48.90	-2	2,207	-0.09%
2020/11/09	0	0.00	3	48.97	49.00	-3	2,221	-0.14%
2020/11/06	3	48.67	1	48.55	48.50	2	2,228	0.09%
2020/11/05	3	49.08	6	48.82	48.80	-3	2,255	-0.13%
2020/11/04	3	48.20	0	0.00	48.25	3	2,269	0.13%
2020/11/02	0	0.00	8	48.67	48.65	-8	2,342	-0.34%
2020/10/30	0	0.00	5	48.20	48.10	-5	2,362	-0.21%
2020/10/28	6	48.68	0	0.00	48.40	6	2,470	0.24%
2020/10/26	12	49.58	1	49.25	49.25	11	2,509	0.44%
2020/10/23	1	49.35	6	49.18	49.95	-5	2,535	-0.20%
2020/10/21	0	0.00	1	48.85	48.85	-1	2,602	-0.04%
2020/10/20	5	48.75	5	49.15	48.75	0	2,622	0.00%
2020/10/16	5	48.75	1	48.55	48.50	4	2,677	0.15%
2020/10/08	6	50.03	0	0.00	50.00	6	2,985	0.20%
2020/10/07	5	50.70	0	0.00	50.90	5	3,075	0.16%
2020/10/06	0	0.00	5	51.06	51.30	-5	3,286	-0.15%
2020/10/05	5	51.72	1	52.10	51.00	4	3,436	0.12%
2020/09/29	1	50.20	1	49.80	49.80	0	3,665	0.00%
2020/09/25	1	48.90	0	0.00	49.00	1	3,849	0.03%
2020/09/24	0	0.00	1	49.40	50.30	-1	3,992	-0.03%
2020/09/23	2	50.45	0	0.00	50.50	2	4,023	0.05%
2020/09/21	0	0.00	4	52.23	51.90	-4	4,154	-0.10%
2020/09/18	0	0.00	4	51.90	51.70	-4	4,255	-0.09%
2020/09/17	2	51.65	5	51.60	51.30	-3	4,319	-0.07%
2020/09/16	8	51.25	0	0.00	50.90	8	4,342	0.18%
2020/09/14	3	51.83	0	0.00	51.00	3	4,510	0.07%
2020/09/11	9	51.03	0	0.00	50.70	9	4,841	0.19%
2020/09/10	2	51.35	4	51.50	51.30	-2	5,318	-0.04%
2020/09/09	4	52.25	4	51.95	51.80	0	5,724	0.00%
2020/09/08	9	52.41	6	52.82	53.20	3	5,832	0.05%
2020/09/07	9	51.23	16	51.58	50.90	-7	5,766	-0.12%
2020/09/04	5	51.08	4	51.80	50.00	1	5,753	0.02%
2020/09/03	2	49.70	12	49.94	49.70	-10	5,732	-0.17%
2020/09/01	0	0.00	1	50.40	50.60	-1	5,812	-0.02%
2020/08/31	22	50.42	12	50.25	50.20	10	5,875	0.17%
2020/08/28	1	51.90	5	51.82	51.20	-4	5,864	-0.07%
2020/08/26	3	50.73	0	0.00	50.60	3	5,945	0.05%
2020/08/25	2	49.85	0	0.00	49.95	2	5,970	0.03%
2020/08/19	3	52.73	3	52.27	52.30	0	6,433	0.00%
2020/08/17	10	55.30	268	55.92	55.60	-258	6,696	-3.85%	大賣/鉅額交易
2020/08/14	263	57.57	4	56.10	57.60	259	6,507	3.98%	大買/鉅額交易
2020/08/12	1	52.70	0	0.00	52.00	1	6,539	0.02%
2020/08/11	0	0.00	1	52.60	52.00	-1	6,725	-0.01%
2020/08/10	0	0.00	2	53.25	53.90	-2	6,839	-0.03%
2020/08/07	2	53.85	0	0.00	53.50	2	7,140	0.03%
2020/08/06	2	52.70	2	53.00	52.70	0	7,470	0.00%
2020/08/04	2	52.95	2	52.60	52.70	0	7,982	0.00%
2020/08/03	0	0.00	1	52.60	52.60	-1	8,226	-0.01%
2020/07/30	2	49.50	3	49.77	50.10	-1	9,055	-0.01%
2020/07/29	1	48.90	1	48.70	48.95	0	9,412	0.00%
2020/07/28	2	47.63	1	49.70	47.65	1	9,584	0.01%
2020/07/27	3	49.20	2	49.30	48.80	1	9,917	0.01%
2020/07/24	0	0.00	9	50.86	51.00	-9	9,967	-0.09%
2020/07/23	0	0.00	7	51.97	51.80	-7	10,081	-0.07%
2020/07/22	1	53.20	1	52.60	52.70	0	10,260	0.00%
2020/07/21	2	52.25	1	53.50	52.60	1	10,424	0.01%
2020/07/20	2	51.80	3	51.83	52.60	-1	10,618	-0.01%
2020/07/17	11	51.16	4	51.15	51.00	7	10,676	0.07%
2020/07/15	5	54.00	2	54.15	53.00	3	10,736	0.03%
2020/07/14	8	56.48	3	55.77	54.30	5	10,897	0.05%
2020/07/13	16	57.04	6	58.50	57.20	10	10,968	0.09%
2020/07/10	0	0.00	7	57.53	57.10	-7	10,869	-0.06%
2020/07/09	3	57.37	22	58.30	57.00	-19	10,970	-0.17%
2020/07/08	15	56.63	9	57.13	56.60	6	10,983	0.05%
2020/07/07	7	56.43	11	56.31	54.90	-4	10,920	-0.04%
2020/07/06	6	57.30	3	57.60	57.50	3	10,861	0.03%
2020/07/03	12	55.71	20	56.89	56.40	-8	10,769	-0.07%
2020/07/02	14	54.75	2	54.60	54.60	12	10,621	0.11%
2020/07/01	6	54.73	0	0.00	54.50	6	10,586	0.06%
2020/06/30	9	55.30	0	0.00	55.20	9	10,558	0.09%
2020/06/29	2	53.25	3	54.63	55.30	-1	10,480	-0.01%
2020/06/24	1	52.90	1	51.10	51.60	0	10,414	0.00%
2020/06/23	2	54.80	0	0.00	53.40	2	10,363	0.02%
2020/06/22	1	55.40	1	55.80	54.20	0	10,356	0.00%
2020/06/19	2	56.05	2	55.90	54.70	0	10,408	0.00%
2020/06/18	11	58.34	27	59.54	57.50	-16	10,387	-0.15%
2020/06/17	30	60.28	15	59.36	59.20	15	10,082	0.15%
2020/06/16	12	56.32	159	56.11	56.80	-147	9,681	-1.52%	大賣/鉅額交易
2020/06/15	148	54.47	9	53.56	54.50	139	9,324	1.49%	大買/鉅額交易
2020/06/12	1	49.80	1	49.85	49.60	0	9,310	0.00%
2020/06/11	3	49.30	5	50.97	48.80	-2	9,473	-0.02%
2020/06/10	4	52.23	6	52.28	52.00	-2	9,594	-0.02%
2020/06/09	6	51.47	6	51.78	51.60	0	9,697	0.00%
2020/06/08	3	50.67	0	0.00	50.10	3	10,135	0.03%
2020/06/05	5	51.80	10	50.13	51.20	-5	10,311	-0.05%
2020/06/04	4	48.53	0	0.00	49.00	4	10,350	0.04%
2020/06/03	7	48.89	9	49.03	49.05	-2	10,415	-0.02%
2020/06/02	5	47.71	7	48.43	47.60	-2	10,446	-0.02%
2020/06/01	1	50.60	4	51.40	50.50	-3	10,347	-0.03%
2020/05/29	3	51.10	0	0.00	50.70	3	10,320	0.03%
2020/05/28	3	51.00	7	50.91	51.30	-4	10,250	-0.04%
2020/05/27	13	53.45	1	56.20	51.30	12	10,160	0.12%
2020/05/26	3	56.80	2	56.90	55.90	1	9,986	0.01%
2020/05/25	13	55.12	15	54.90	55.10	-2	9,729	-0.02%
2020/05/22	7	55.11	5	55.04	54.70	2	9,599	0.02%
2020/05/21	2	52.55	1	52.60	52.40	1	9,285	0.01%
2020/05/20	4	51.28	14	51.99	52.30	-10	9,224	-0.11%
2020/05/19	0	0.00	4	51.65	51.70	-4	9,118	-0.04%
2020/05/18	5	52.04	10	52.69	51.80	-5	8,972	-0.06%
2020/05/15	17	52.09	13	52.26	51.20	4	8,772	0.05%
2020/05/14	17	55.71	5	54.88	52.60	12	8,634	0.14%
2020/05/13	29	55.53	33	55.08	56.20	-4	8,328	-0.05%
2020/05/12	15	52.35	19	53.69	53.00	-4	7,951	-0.05%
2020/05/11	11	52.27	10	52.49	51.50	1	7,714	0.01%
2020/05/08	19	57.05	14	55.70	53.30	5	7,397	0.07%
2020/05/07	20	61.81	30	61.06	59.20	-10	7,106	-0.14%
2020/05/06	27	62.90	35	61.15	60.50	-8	6,729	-0.12%
2020/05/05	22	59.78	7	59.56	60.80	15	6,215	0.24%
2020/05/04	9	53.37	4	54.30	55.30	5	5,844	0.09%
2020/04/30	16	49.49	22	49.65	50.30	-6	5,639	-0.11%
2020/04/29	9	46.33	0	0.00	45.75	9	5,258	0.17%
2020/04/27	10	46.75	12	48.02	48.40	-2	5,082	-0.04%
2020/04/24	3	44.63	10	47.29	46.10	-7	4,879	-0.14%
2020/04/23	2	47.18	6	47.80	48.80	-4	4,680	-0.09%
2020/04/22	1	44.80	0	0.00	45.40	1	4,447	0.02%
2020/04/21	2	44.70	1	46.20	44.10	1	4,312	0.02%
2020/04/20	2	46.95	1	47.60	46.60	1	4,203	0.02%
2020/04/17	6	46.38	6	47.09	46.90	0	4,099	0.00%
2020/04/16	89	46.72	1	46.05	45.60	88	3,855	2.28%
2020/04/15	1	48.40	56	47.82	48.25	-55	3,699	-1.49%
2020/04/14	8	48.63	8	48.31	49.00	0	3,581	0.00%
2020/04/13	1	47.75	20	48.14	48.15	-19	3,328	-0.57%
2020/04/10	1	43.00	0	0.00	43.80	1	3,151	0.03%
2020/04/09	2	39.25	2	40.50	40.15	0	3,092	0.00%
2020/04/08	5	38.96	0	0.00	38.40	5	3,057	0.16%
2020/04/07	0	0.00	1	40.55	39.85	-1	3,035	-0.03%
2020/04/06	1	39.05	1	39.85	39.85	0	3,012	0.00%
2020/04/01	1	38.45	2	37.98	38.45	-1	2,980	-0.03%
2020/03/31	4	38.21	36	39.18	37.45	-32	2,956	-1.08%
2020/03/30	15	39.55	17	40.02	39.75	-2	2,917	-0.07%
2020/03/26	2	31.20	6	32.26	33.90	-4	2,823	-0.14%
2020/03/25	12	31.20	4	30.83	31.60	8	2,803	0.29%
2020/03/24	4	30.14	6	30.69	30.95	-2	2,685	-0.07%
2020/03/23	1	32.25	31	33.26	32.05	-30	2,611	-1.15%
2020/03/19	2	37.15	0	0.00	36.45	2	2,497	0.08%
2020/03/18	1	41.00	0	0.00	40.45	1	2,423	0.04%
2020/03/17	9	47.38	5	45.96	44.35	4	2,297	0.17%
2020/03/16	30	52.23	13	52.62	49.20	17	2,097	0.81%
2020/03/13	31	49.10	27	49.44	49.00	4	1,929	0.21%
2020/03/12	25	50.97	16	50.82	52.40	9	1,770	0.51%
2020/03/11	7	49.10	8	49.69	49.40	-1	1,285	-0.08%
2020/03/10	1	45.85	4	45.26	45.60	-3	1,099	-0.27%
2020/03/09	4	48.75	0	0.00	48.75	4	991	0.40%
2020/03/06	0	0.00	2	43.10	44.35	-2	921	-0.22%
2020/03/04	1	40.90	3	41.00	41.90	-2	867	-0.23%
2020/03/02	1	38.90	0	0.00	38.70	1	878	0.11%
2020/02/21	0	0.00	1	40.55	41.60	-1	893	-0.11%
2020/02/20	1	40.25	0	0.00	40.25	1	901	0.11%
2020/02/04	0	0.00	1	40.60	41.80	-1	851	-0.12%
2020/02/03	1	40.80	0	0.00	40.15	1	845	0.12%
2019/12/24	0	0.00	2	40.65	40.50	-2	789	-0.25%
2019/12/20	3	40.83	2	40.50	41.10	1	775	0.13%
2019/12/19	1	39.65	1	40.30	39.70	0	749	0.00%
2019/12/18	1	39.45	0	0.00	39.60	1	732	0.14%
2019/12/09	0	0.00	1	43.10	42.05	-1	601	-0.17%
2019/12/06	0	0.00	25	43.95	43.70	-25	578	-4.32%
2019/12/04	0	0.00	1	43.00	43.55	-1	516	-0.19%
2019/12/02	1	42.65	0	0.00	42.80	1	467	0.21%
2019/11/26	5	42.30	0	0.00	42.20	5	377	1.32%
2019/11/20	11	40.05	0	0.00	40.40	11	301	3.64%
2019/11/19	9	40.10	0	0.00	40.30	9	297	3.02%
2019/11/14	0	0.00	3	36.70	36.75	-3	230	-1.30%
2019/10/09	0	0.00	1	35.15	35.55	-1	164	-0.61%
2019/10/08	0	0.00	1	34.60	34.60	-1	155	-0.64%
2019/10/07	1	33.80	0	0.00	33.80	1	153	0.65%
2019/08/30	1	34.60	0	0.00	34.25	1	188	0.53%
2019/08/15	1	34.90	0	0.00	35.00	1	169	0.59%
2019/06/19	0	0.00	0.5	37.85	37.80	-0.5	179	-0.27%
2019/06/17	0	0.00	2	38.00	37.75	-2	180	-1.11%
2019/06/14	8	38.36	6	38.27	38.10	2	179	1.11%
2019/05/14	1	36.95	0	0.00	37.20	1	232	0.43%
2019/04/01	0	0.00	1	42.55	42.55	-1	202	-0.49%
2019/03/21	2	42.80	0	0.00	42.90	2	204	0.98%
2019/03/20	1	42.60	1	42.55	42.55	0	204	0.00%
2019/02/15	0	0.00	2	42.80	42.70	-2	224	-0.89%
2019/02/14	2	43.05	1	43.75	42.80	1	216	0.46%
2019/02/13	0	0.00	1	40.60	40.65	-1	202	-0.50%
2019/01/22	1	38.85	0	0.00	38.60	1	204	0.49%
2019/01/09	0	0.00	1	39.50	39.40	-1	224	-0.45%
2019/01/07	0	0.00	1	39.75	39.45	-1	225	-0.44%
2019/01/04	1	38.00	0	0.00	38.00	1	228	0.44%
2018/12/19	1	37.85	0	0.00	37.90	1	277	0.36%
2018/12/05	0	0.00	1	39.50	39.25	-1	287	-0.35%
2018/12/04	3	40.88	2	40.45	40.05	1	290	0.34%
2018/11/14	1	36.80	0	0.00	36.75	1	283	0.35%
2018/10/09	0	0.00	1	45.15	45.15	-1	477	-0.21%
2018/09/18	0	0.00	1	48.35	48.35	-1	575	-0.17%
2018/09/04	0	0.00	1	47.60	47.60	-1	609	-0.16%
2018/08/21	0	0.00	1	47.20	47.50	-1	709	-0.14%
2018/08/20	1	47.20	1	46.65	46.65	0	714	0.00%
2018/08/16	2	46.43	0	0.00	46.80	2	718	0.28%
2018/08/15	1	47.60	0	0.00	47.40	1	709	0.14%
2018/08/01	2	51.80	0	0.00	52.00	2	695	0.29%
2018/07/26	1	51.60	0	0.00	52.00	1	718	0.14%
2018/07/13	0	0.00	1	54.20	54.50	-1	757	-0.13%
2018/07/12	3	54.33	5	54.24	54.60	-2	752	-0.27%
2018/07/10	0	0.00	1	51.90	52.60	-1	764	-0.13%
2018/07/06	1	50.60	0	0.00	50.40	1	808	0.12%
2018/07/03	1	54.00	0	0.00	53.20	1	1,025	0.10%
2018/06/29	5	55.60	6	54.58	54.60	-1	1,059	-0.09%
2018/06/28	1	53.50	0	0.00	53.00	1	1,064	0.09%
2018/06/27	9	53.91	0	0.00	53.20	9	1,083	0.83%
2018/06/22	2	54.60	0	0.00	54.60	2	1,253	0.16%
2018/06/13	1	58.40	0	0.00	57.80	1	1,383	0.07%
2018/06/08	1	56.30	0	0.00	56.60	1	1,438	0.07%
2018/06/06	1	57.50	0	0.00	58.00	1	1,474	0.07%
2018/06/04	0	0.00	1	58.40	57.70	-1	1,470	-0.07%
2018/06/01	1	58.50	2	58.50	58.00	-1	1,484	-0.07%
2018/05/28	1	56.10	0	0.00	55.80	1	1,457	0.07%
2018/05/25	0	0.00	1	56.40	55.80	-1	1,457	-0.07%
2018/05/18	2	55.45	0	0.00	55.40	2	1,439	0.14%
2018/05/16	2	55.30	2	54.70	54.90	0	1,428	0.00%
2018/05/15	0	0.00	10	54.30	54.40	-10	1,418	-0.70%
2018/05/14	11	55.88	0	0.00	55.90	11	1,418	0.78%
2018/05/04	3	54.30	3	54.47	54.20	0	1,421	0.00%
2018/05/03	1	58.20	0	0.00	56.20	1	1,404	0.07%
2018/04/25	0	0.00	25	59.28	60.30	-25	1,402	-1.78%
2018/04/23	5	61.60	1	63.00	62.40	4	1,401	0.29%
2018/04/18	1	60.60	1	60.90	60.90	0	1,417	0.00%
2018/04/16	0	0.00	10	62.55	62.50	-10	1,457	-0.69%
2018/04/13	10	65.70	1	65.10	63.40	9	1,459	0.62%
2018/04/12	0	0.00	1	64.50	65.00	-1	1,433	-0.07%
2018/04/11	10	64.50	0	0.00	64.20	10	1,419	0.70%
2018/04/10	1	64.10	1	68.00	64.00	0	1,381	0.00%
2018/04/09	14	69.81	2	69.40	69.90	12	1,295	0.93%
2018/03/31	0	0.00	10	63.10	63.10	-10	1,145	-0.87%
2018/03/29	6	62.90	5	63.30	63.10	1	1,103	0.09%
2018/03/27	3	61.40	9	62.00	61.40	-6	1,006	-0.60%
2018/03/26	1	60.00	1	60.30	60.80	0	925	0.00%
2018/03/23	0	0.00	3	56.40	57.10	-3	882	-0.34%
2018/03/22	2	59.15	0	0.00	56.90	2	872	0.23%
2018/03/21	3	59.80	4	60.00	58.50	-1	860	-0.12%
2018/03/20	0	0.00	1	59.60	59.70	-1	839	-0.12%
2018/03/19	8	60.00	6	59.25	60.00	2	827	0.24%
2018/03/16	0	0.00	1	59.60	59.30	-1	771	-0.13%
2018/03/15	0	0.00	1	55.10	55.10	-1	719	-0.14%
2018/03/12	1	54.00	0	0.00	53.00	1	697	0.14%
2018/03/09	0	0.00	1	56.80	56.80	-1	657	-0.15%
2018/03/07	1	57.00	0	0.00	57.40	1	653	0.15%
2018/03/06	0	0.00	3	56.47	57.30	-3	631	-0.47%
2018/02/08	0	0.00	2	52.10	52.10	-2	640	-0.31%
2018/02/07	5	53.20	0	0.00	53.10	5	648	0.77%
2018/02/02	1	54.00	0	0.00	54.30	1	633	0.16%
2018/02/01	2	56.25	0	0.00	55.80	2	615	0.32%
2018/01/31	1	57.30	0	0.00	57.20	1	609	0.16%
2018/01/29	0	0.00	1	59.60	58.80	-1	613	-0.16%
2018/01/25	1	59.50	1	59.70	59.50	0	614	0.00%
2018/01/23	10	61.50	0	0.00	60.20	10	601	1.66%
2018/01/17	2	57.50	0	0.00	57.70	2	591	0.34%
2018/01/16	1	59.20	0	0.00	59.30	1	595	0.17%
2018/01/15	1	59.40	0	0.00	59.20	1	581	0.17%
2018/01/12	1	58.50	0	0.00	58.20	1	574	0.17%
2018/01/11	3	61.20	0	0.00	59.70	3	549	0.55%
2018/01/10	10	61.17	1	64.00	61.10	9	532	1.69%