泰碩 (3338)-永豐金-敦南券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
72.6
漲跌
▼0.7
漲幅
-0.95%
成交量
16,547張
產業
上市電子零組件類股▼0.98%
521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

泰碩 (3338)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	15.2	72.46	15	73.27	72.60	0.2	4,455	0.00%
2024/04/24	200	71.88	208.1	73.26	73.30	-8.1	4,192	-0.19%	大買/大賣/
2024/04/23	0	0.00	5	66.62	66.70	-5	4,090	-0.12%
2024/04/22	6.1	66.34	0	0.00	64.80	6.1	4,080	0.15%
2024/04/19	6	69.45	0	0.00	67.80	6	4,057	0.15%
2024/04/18	7	70.11	3	70.27	70.10	4	4,021	0.10%
2024/04/17	2	67.71	2	68.90	69.20	0	3,961	0.00%
2024/04/16	1	64.30	0	0.00	64.60	1	3,921	0.03%
2024/04/15	1	68.30	1	67.40	67.00	0	3,909	0.00%
2024/04/12	1	68.42	9	69.04	68.80	-8	3,905	-0.20%
2024/04/11	2	68.65	0	0.00	67.90	2	3,907	0.05%
2024/04/10	8	69.36	1	69.40	68.90	7	4,013	0.17%
2024/04/09	7	69.70	12	69.46	70.50	-5	4,009	-0.12%
2024/04/08	1	66.30	1	65.80	65.80	0	3,965	0.00%
2024/04/01	0	0.00	1	65.40	65.40	-1	4,473	-0.02%
2024/03/29	1	64.80	0	0.00	64.70	1	4,465	0.02%
2024/03/28	1	64.70	0.2	65.10	64.70	0.8	4,449	0.02%
2024/03/27	0	0.00	1	65.00	65.40	-1	4,455	-0.02%
2024/03/25	0	0.00	1.2	67.74	67.30	-1.2	4,406	-0.03%
2024/03/22	6	65.92	0	0.00	65.70	6	4,392	0.14%
2024/03/21	1	66.70	4	66.30	66.20	-3	4,376	-0.07%
2024/03/20	1	66.40	0	0.00	66.00	1	4,370	0.02%
2024/03/18	0	68.50	2.3	68.41	68.90	-2.3	4,375	-0.05%
2024/03/15	4	68.13	0	0.00	67.60	4	4,498	0.09%
2024/03/14	10.1	69.99	10	67.96	67.90	0	4,481	0.00%
2024/03/13	19.1	70.34	17	70.69	71.00	2.1	4,425	0.05%
2024/03/12	47	71.92	48.2	70.77	72.40	-1.2	4,272	-0.03%
2024/03/11	13.1	70.39	4	70.20	68.70	9.1	4,134	0.22%
2024/03/08	16.8	72.55	23	71.72	70.80	-6.2	4,020	-0.15%
2024/03/07	45	77.06	45.2	77.48	76.10	-0.2	3,727	-0.01%
2024/03/06	12	72.88	33.1	72.59	73.20	-21.1	3,062	-0.69%
2024/03/04	17	68.57	7	68.17	67.50	10	2,823	0.35%
2024/03/01	4	67.25	7	67.82	68.00	-3	2,698	-0.11%
2024/02/29	1	65.63	8.3	66.60	66.50	-7.3	2,608	-0.28%
2024/02/27	0	0.00	2.4	64.92	65.70	-2.4	2,572	-0.09%
2024/02/23	8	64.56	0	0.00	64.00	8	2,558	0.31%
2024/02/22	4	66.68	3	67.07	66.10	1	2,545	0.04%
2024/02/21	0	66.50	1	65.50	65.20	-1	2,529	-0.04%
2024/02/20	1	66.00	6	65.35	65.50	-5	2,514	-0.20%
2024/02/19	2	67.69	2.3	66.83	66.10	-0.3	2,493	-0.01%
2024/02/16	10	67.53	18	66.63	67.30	-8	2,461	-0.32%
2024/02/15	2	65.30	12	65.44	65.50	-10	2,388	-0.42%
2024/02/05	11.1	67.20	2	65.45	64.60	9.1	2,349	0.39%
2024/02/02	15.2	67.01	3.1	66.90	66.50	12.1	2,301	0.53%
2024/02/01	3	64.50	10.2	64.54	64.40	-7.2	2,132	-0.34%
2024/01/31	10	62.96	2	62.80	63.70	8	2,134	0.38%
2024/01/30	2.1	64.85	19.1	64.43	64.00	-17	2,143	-0.79%
2024/01/29	5	62.94	1	63.20	63.10	4	2,064	0.19%
2024/01/26	1	61.10	0	0.00	61.00	1	2,064	0.05%
2024/01/25	3	62.00	4	61.83	61.80	-1	2,134	-0.05%
2024/01/24	0	0.00	1	62.70	62.60	-1	2,267	-0.04%
2024/01/23	3	62.70	3	62.80	63.00	0	2,302	0.00%
2024/01/22	3	63.17	3	62.97	63.60	0	2,289	0.00%
2024/01/19	2	61.95	1	61.60	61.60	1	2,258	0.04%
2024/01/18	0	0.00	2.1	60.90	61.50	-2.1	2,254	-0.09%
2024/01/17	0	60.60	7	60.81	60.80	-7	2,247	-0.31%
2024/01/16	2	61.60	0	0.00	61.60	2	2,236	0.09%
2024/01/15	10	62.20	10.1	62.10	62.00	-0.1	2,233	0.00%
2024/01/12	0	61.20	1	60.50	60.50	-1	2,228	-0.04%
2024/01/10	2	60.20	0	0.00	60.00	2	2,220	0.09%
2024/01/09	7.1	61.95	8.1	62.74	60.90	-1	2,213	-0.05%
2024/01/08	2	62.35	0	0.00	62.00	2	2,202	0.09%
2024/01/05	2	63.59	2	62.95	62.60	0	2,195	0.00%
2024/01/04	12.2	64.07	7	66.86	64.00	5.2	2,177	0.24%
2024/01/03	1	66.69	2	66.50	65.90	-1	2,083	-0.05%
2024/01/02	6	65.87	20	65.90	67.30	-14	2,062	-0.68%
2023/12/29	19.1	67.15	16	67.42	67.20	3.1	1,996	0.16%
2023/12/28	30.1	66.76	109	66.27	67.10	-78.9	1,884	-4.19%	大賣/
2023/12/27	70	64.62	3.3	63.49	64.50	66.7	1,600	4.17%
2023/12/22	0	0.00	1	60.00	60.80	-1	1,621	-0.06%
2023/12/21	1	59.40	1	59.40	59.20	0	1,723	0.00%
2023/12/19	3	57.93	4	57.90	58.30	-1	1,837	-0.05%
2023/12/18	2	59.80	0	0.00	59.50	2	1,920	0.10%
2023/12/15	7	61.67	20	62.00	61.30	-13	2,052	-0.63%
2023/12/14	20	63.23	0	0.00	62.50	20	2,065	0.97%
2023/12/13	18	62.54	12	62.08	62.00	6	2,071	0.29%
2023/12/12	29	62.97	6.1	63.27	61.60	22.9	2,069	1.11%
2023/12/11	0	0.00	7	61.81	62.20	-7	2,006	-0.35%
2023/12/08	1	61.40	0	0.00	60.80	1	2,009	0.05%
2023/12/06	3	61.83	0	0.00	60.10	3	2,064	0.15%
2023/12/05	0	0.00	4	60.95	60.90	-4	2,169	-0.18%
2023/12/04	6	62.43	9	61.63	61.50	-3	2,315	-0.13%
2023/12/01	4	62.85	1	63.50	61.30	3	2,334	0.13%
2023/11/29	1	60.30	0	0.00	60.40	1	2,495	0.04%
2023/11/28	2	59.95	2	60.30	60.30	0	2,507	0.00%
2023/11/27	0	0.00	1	58.30	58.30	-1	2,540	-0.04%
2023/11/24	4	58.55	0	0.00	58.60	4	2,601	0.15%
2023/11/20	0	0.00	0	59.60	60.70	0	2,662	0.00%
2023/11/17	0	0.00	0.8	59.64	59.50	-0.8	2,674	-0.03%
2023/11/14	2	60.20	3	60.43	60.50	-1	2,911	-0.03%
2023/11/13	1	59.80	0	0.00	60.00	1	3,040	0.03%
2023/11/10	3	59.70	1	60.50	59.80	2	3,088	0.06%
2023/11/09	6	60.00	0	0.00	60.40	6	3,096	0.19%
2023/11/08	0	0.00	1	60.20	59.50	-1	3,099	-0.03%
2023/11/07	0	0.00	3	59.50	59.50	-3	3,136	-0.10%
2023/11/06	1	58.00	0	0.00	58.70	1	3,149	0.03%
2023/11/03	4	58.85	5	58.20	58.00	-1	3,171	-0.03%
2023/11/02	0	0.00	5	58.24	59.40	-5	3,210	-0.16%
2023/11/01	16	58.28	6	56.50	56.50	10	3,215	0.31%
2023/10/31	0	0.00	9	59.90	59.90	-9	3,145	-0.29%
2023/10/26	0	0.00	2	54.20	54.00	-2	3,373	-0.06%
2023/10/24	0	0.00	2	54.60	54.70	-2	3,748	-0.05%
2023/10/23	0	0.00	6	54.20	54.20	-6	3,921	-0.15%
2023/10/19	2	54.30	1	54.30	54.50	1	5,058	0.02%
2023/10/18	3	54.80	2	53.80	54.10	1	5,734	0.02%
2023/10/17	1	55.80	2	55.50	55.50	-1	5,824	-0.02%
2023/10/16	0	0.00	0	55.90	55.80	0	5,979	0.00%
2023/10/12	2	57.75	1	58.10	58.00	1	6,550	0.02%
2023/10/11	7	57.24	0	0.00	56.80	7	6,643	0.11%
2023/10/06	1	59.70	0	0.00	59.50	1	6,668	0.01%
2023/10/04	0	0.00	1	59.50	60.40	-1	6,663	-0.02%
2023/10/03	1	62.00	1	62.00	62.00	0	6,624	0.00%
2023/09/28	5	63.36	5	62.40	62.40	0	6,554	0.00%
2023/09/26	7	63.64	2	64.55	61.70	5	6,537	0.08%
2023/09/25	7	63.63	0	0.00	63.10	7	6,438	0.11%
2023/09/22	2	64.40	9	64.38	64.60	-7	6,412	-0.11%
2023/09/21	4	63.85	17	63.61	64.00	-13	6,325	-0.21%
2023/09/20	7	62.53	3	64.40	61.90	4	6,229	0.06%
2023/09/19	7	61.64	1	61.50	61.20	6	6,088	0.10%
2023/09/18	2	63.70	1	62.60	62.90	1	6,075	0.02%
2023/09/15	6	64.03	6	63.75	64.00	0	6,063	0.00%
2023/09/14	3	64.26	16	63.66	64.50	-13	6,016	-0.22%
2023/09/13	6	59.30	0	0.00	60.90	6	5,931	0.10%
2023/09/12	7	60.59	3	60.23	60.10	4	5,912	0.07%
2023/09/11	6	61.98	3	60.90	60.80	3	5,902	0.05%
2023/09/08	2	63.95	0	0.00	63.60	2	5,850	0.03%
2023/09/07	5	63.78	165	62.01	63.70	-160	5,731	-2.79%	大賣/鉅額交易
2023/09/06	0	61.00	30	61.00	61.00	-30	5,589	-0.54%
2023/09/05	19	60.24	143	60.98	61.20	-124	5,589	-2.22%	大賣/鉅額交易
2023/09/04	330	59.82	24	60.83	61.70	306	5,585	5.48%	大買/鉅額交易
2023/08/31	6	59.05	26	59.30	58.90	-20	5,493	-0.36%
2023/08/30	27	59.19	3	59.00	59.20	24	5,485	0.44%
2023/08/29	0	0.00	3	55.50	56.00	-3	5,441	-0.06%
2023/08/25	1	57.80	0	0.00	57.40	1	5,449	0.02%
2023/08/24	1	60.31	4	60.38	59.10	-3	5,458	-0.05%
2023/08/23	0	0.00	9	58.83	58.50	-9	5,453	-0.17%
2023/08/22	32	58.91	21	61.16	58.70	11	5,453	0.20%
2023/08/21	11	60.20	20	59.37	60.10	-9	5,375	-0.17%
2023/08/18	7	58.67	0	0.00	58.50	7	5,322	0.13%
2023/08/17	3	61.39	8	60.58	61.50	-5	5,252	-0.09%
2023/08/16	2.3	57.13	1	58.40	57.70	1.3	5,115	0.03%
2023/08/14	1	57.00	21	56.60	55.70	-20	5,051	-0.40%
2023/08/11	2	57.75	2	58.80	57.70	0	5,027	0.00%
2023/08/10	9	56.94	4.5	58.74	57.10	4.5	4,973	0.09%
2023/08/09	1	60.90	3	61.13	60.30	-2	4,930	-0.04%
2023/08/08	6	61.60	3	62.43	62.10	3	4,893	0.06%
2023/08/07	6	63.37	0	0.00	63.80	6	4,845	0.12%
2023/08/04	6	62.58	2	62.15	62.80	4	4,785	0.08%
2023/08/02	12	63.06	1	64.08	61.80	11	4,774	0.23%
2023/08/01	2	66.70	0	66.60	66.30	2	4,756	0.04%
2023/07/31	27.7	68.67	8	68.56	68.10	19.7	4,908	0.40%
2023/07/28	1	70.11	4.2	70.14	70.70	-3.2	4,807	-0.07%
2023/07/27	33.3	73.24	17	74.34	71.60	16.3	4,702	0.35%
2023/07/26	18	72.31	35	72.51	71.10	-17	4,455	-0.38%
2023/07/25	59.1	75.74	62.5	76.51	74.20	-3.4	4,307	-0.08%
2023/07/24	112.2	75.09	156	74.82	76.10	-43.8	3,872	-1.13%	大買/大賣/
2023/07/21	63	66.49	37.1	69.65	70.90	25.9	3,203	0.81%
2023/07/20	1	63.00	22	64.26	64.50	-21	2,530	-0.83%
2023/07/19	6.1	58.98	3	58.47	58.70	3.1	2,430	0.13%
2023/07/18	11	57.62	4	59.68	60.00	7	2,310	0.31%
2023/07/17	6	56.88	24	60.46	57.90	-18	2,023	-0.89%
2023/07/14	12	51.88	12	54.13	55.10	0	1,750	0.00%
2023/07/13	2	50.65	1	50.60	50.10	1	1,678	0.06%
2023/07/10	2	47.70	1	47.75	47.70	1	1,702	0.06%
2023/07/07	0	0.00	2	47.60	48.30	-2	1,731	-0.12%
2023/07/06	1	48.90	1	48.40	48.50	0	1,750	0.00%
2023/07/05	0	49.50	0	0.00	49.00	0	1,759	0.00%
2023/07/04	5	50.12	8	49.59	50.10	-3	1,771	-0.17%
2023/07/03	3	48.42	1	48.30	48.35	2	1,744	0.11%
2023/06/21	2	48.60	0	0.00	49.70	2	2,131	0.09%
2023/06/20	1	48.75	8	48.25	48.75	-7	2,257	-0.31%
2023/06/19	0	0.00	2	48.90	48.80	-2	2,306	-0.09%
2023/06/15	1	48.80	0	0.00	48.70	1	2,294	0.04%
2023/06/14	2	49.15	0	0.00	49.10	2	2,283	0.09%
2023/06/12	2	49.70	0	0.00	49.95	2	2,265	0.09%
2023/06/09	1	50.80	4	50.95	51.10	-3	2,250	-0.13%
2023/06/08	10	48.95	3	49.20	48.60	7	2,214	0.32%
2023/06/07	1	51.50	4	51.60	51.90	-3	2,156	-0.14%
2023/06/06	1	49.60	0	0.00	50.10	1	2,107	0.05%
2023/06/05	2	50.41	5	51.56	51.40	-3	2,079	-0.14%
2023/06/02	0	50.50	0	0.00	50.30	0	2,042	0.00%
2023/05/31	0	49.70	0	49.90	50.00	0	2,009	0.00%
2023/05/30	1	49.85	1	49.64	49.85	0	1,993	0.00%
2023/05/29	0	49.45	1	49.95	49.45	-1	1,965	-0.05%
2023/05/26	0	0.00	1	48.40	48.25	-1	1,915	-0.05%
2023/05/25	3	48.47	2	47.40	47.90	1	1,888	0.05%
2023/05/23	0	46.70	0	0.00	46.35	0	1,825	0.00%
2023/05/22	0	47.10	0	0.00	46.85	0	1,830	0.00%
2023/05/19	0	46.35	0	0.00	46.55	0	1,830	0.00%
2023/05/18	0	45.60	2	45.70	45.75	-2	1,824	-0.11%
2023/05/17	0	0.00	3	45.07	44.95	-3	1,825	-0.16%
2023/05/15	4	43.70	0	0.00	43.95	4	1,810	0.22%
2023/05/12	0	0.00	2	44.55	45.00	-2	1,804	-0.11%
2023/05/11	0	0.00	4	44.11	44.05	-4	1,799	-0.22%
2023/05/10	1	45.35	0	0.00	45.25	1	1,789	0.06%
2023/05/09	3	48.12	4	47.91	46.55	-1	1,771	-0.06%
2023/05/08	1	49.10	16	48.37	48.20	-15	1,709	-0.88%
2023/05/05	22	51.11	1	52.50	49.25	21	1,625	1.29%
2023/05/04	1	48.25	1	47.35	47.80	0	1,422	0.00%
2023/04/28	0	0.00	7	47.37	47.80	-7	1,366	-0.51%
2023/04/27	11	46.18	11	46.32	46.90	0	1,334	0.00%
2023/04/26	1	43.85	1	44.45	44.70	0	1,294	0.00%
2023/04/25	1	43.30	0	0.00	43.35	1	1,282	0.08%
2023/04/21	2	44.13	7	43.66	43.50	-5	1,264	-0.40%
2023/04/20	2	46.28	0	0.00	46.35	2	1,219	0.16%
2023/04/18	1	48.80	4	47.71	47.70	-3	1,186	-0.25%
2023/04/17	16	48.68	13	47.70	48.30	3	1,152	0.26%
2023/04/13	8	47.35	2	47.08	47.40	6	1,063	0.56%
2023/04/12	2	47.55	10	47.60	47.60	-8	1,029	-0.78%
2023/04/10	5	46.65	0	0.00	46.60	5	966	0.52%
2023/04/07	5	47.75	32	46.50	46.10	-27	950	-2.84%
2023/04/06	10	48.17	12	47.73	47.30	-2	921	-0.22%
2023/03/31	3	47.50	4	46.87	47.50	-1	895	-0.11%
2023/03/30	6	48.57	30	48.55	47.00	-24	875	-2.74%
2023/03/29	109	48.37	87	47.72	47.30	22	815	2.70%	大買/
2023/03/28	41	48.29	63	47.01	45.25	-22	700	-3.14%
2023/03/27	50	46.04	2.2	45.88	46.85	47.8	549	8.70%
2023/03/24	0	0.00	0.1	42.80	42.60	-0.1	461	-0.03%
2023/03/23	21	42.99	2	43.78	43.60	19	431	4.40%
2023/03/22	3	40.55	8.4	41.32	41.40	-5.4	291	-1.85%
2023/03/21	2	37.63	0	0.00	37.65	2	235	0.85%
2023/03/20	2	36.80	1.1	36.87	37.45	0.9	235	0.38%
2023/03/17	0	36.90	0	0.00	36.25	0	234	0.00%
2023/03/16	1	35.90	1	35.95	35.70	0	232	0.00%
2023/03/15	0.1	37.00	0.1	36.80	36.60	0	230	0.01%
2023/03/10	0.2	37.30	0	0.00	36.90	0.2	232	0.10%
2023/03/09	0	0.00	0.1	38.21	37.95	-0.1	228	-0.04%
2023/03/08	0	0.00	0.4	38.23	38.35	-0.4	221	-0.18%
2023/03/07	0	38.40	0	0.00	37.90	0	221	0.00%
2023/03/06	0	38.40	0	0.00	37.75	0	218	0.00%
2023/03/03	0	0.00	0.1	38.00	37.80	-0.1	213	-0.02%
2023/03/02	0	0.00	3.2	37.43	37.25	-3.2	209	-1.51%
2023/03/01	0	0.00	0.2	36.20	36.10	-0.2	194	-0.08%
2023/02/24	0	0.00	0.1	36.20	35.55	-0.1	191	-0.03%
2023/02/23	0	0.00	0.1	36.25	36.20	-0.1	189	-0.03%
2023/02/22	2	35.35	0.1	35.65	35.60	2	188	1.03%
2023/02/21	1	36.20	0.1	36.42	36.30	0.9	185	0.49%
2023/02/20	1	36.80	0	36.90	36.50	1	183	0.54%
2023/02/16	0.1	35.00	0	0.00	35.15	0.1	170	0.05%
2023/02/15	0	0.00	2	34.55	35.00	-2	167	-1.19%
2023/02/07	0	0.00	1	34.50	34.50	-1	152	-0.66%
2023/02/02	0	34.70	0	0.00	34.30	0	152	0.00%
2023/01/12	0	0.00	2	31.47	32.20	-2	154	-1.29%
2023/01/11	0.1	32.10	0	0.00	31.95	0.1	158	0.03%
2022/12/28	1	31.50	0	0.00	31.45	1	172	0.58%
2022/12/23	0.1	31.66	0	0.00	31.55	0.1	176	0.03%
2022/12/20	2	32.60	0	0.00	31.70	2	181	1.10%
2022/12/19	1	33.15	0	0.00	33.10	1	182	0.55%
2022/12/16	0	0.00	0.2	33.83	33.55	-0.2	183	-0.11%
2022/12/12	1	33.10	0	0.00	33.25	1	189	0.53%
2022/12/08	1	33.85	0	0.00	34.35	1	185	0.54%
2022/12/07	0.1	34.00	0	0.00	34.00	0.1	186	0.05%
2022/12/06	3	35.30	0.2	35.18	34.95	2.9	185	1.54%
2022/12/05	0	0.00	0.3	36.24	36.00	-0.3	184	-0.14%
2022/12/02	0	0.00	2	36.15	35.65	-2	182	-1.09%
2022/11/21	1	33.95	0	0.00	33.70	1	177	0.56%
2022/11/15	1	33.60	0	0.00	33.80	1	176	0.57%
2022/11/09	0	0.00	2	33.75	33.55	-2	187	-1.07%
2022/11/01	0	0.00	2	31.30	31.90	-2	192	-1.04%
2022/10/21	0	30.25	0	0.00	30.20	0	203	0.00%
2022/10/11	0.2	31.50	0	0.00	30.90	0.2	208	0.10%
2022/09/26	2	33.95	0	0.00	33.75	2	275	0.73%
2022/09/19	1	37.50	0	0.00	37.10	1	286	0.35%
2022/09/16	0	38.90	0	0.00	38.45	0	286	0.00%
2022/09/15	0	39.55	0	0.00	39.30	0	288	0.00%
2022/09/14	0	39.30	0	0.00	39.40	0	294	0.00%
2022/09/07	1	37.90	4	38.01	37.85	-3	308	-0.97%
2022/09/06	1	38.10	1	38.55	38.20	0	309	0.00%
2022/09/05	1	39.20	0	0.00	39.25	1	309	0.32%
2022/08/25	0	0.00	1	42.20	42.00	-1	310	-0.32%
2022/08/05	0	0.00	1	42.50	42.30	-1	310	-0.32%
2022/08/01	4	42.15	3	41.87	41.75	1	316	0.32%
2022/07/18	0	0.00	1	40.20	39.80	-1	333	-0.30%
2022/07/15	1	39.75	0	0.00	39.25	1	334	0.30%
2022/07/08	1	38.05	1	38.35	38.60	0	352	0.00%
2022/07/07	1	36.00	0	0.00	37.00	1	349	0.29%
2022/07/04	0	0.00	1	36.45	36.45	-1	338	-0.30%
2022/07/01	0.1	36.00	0	0.00	33.15	0.1	330	0.02%
2022/06/30	0	37.00	0	0.00	36.50	0	327	0.01%
2022/06/28	1	39.10	0	0.00	38.55	1	353	0.28%
2022/06/20	1	39.00	0	0.00	38.35	1	383	0.26%
2022/06/13	0	44.45	0	0.00	43.80	0	400	0.00%
2022/06/01	1	44.80	0	0.00	45.00	1	493	0.20%
2022/05/24	2	42.80	0	0.00	42.20	2	620	0.32%
2022/05/23	0	0.00	1	42.95	42.80	-1	635	-0.16%
2022/05/18	1	43.05	0	0.00	43.00	1	712	0.14%
2022/05/13	3	41.70	3	41.20	41.70	0	871	0.00%
2022/05/12	5	41.65	0	0.00	40.95	5	926	0.54%
2022/04/26	5	44.35	0	0.00	44.35	5	2,221	0.23%
2022/04/21	1	46.95	0	0.00	46.75	1	2,287	0.04%
2022/04/15	0	0.00	2	48.58	47.15	-2	2,321	-0.09%
2022/04/11	0	0.00	1	51.60	51.10	-1	2,371	-0.04%
2022/04/07	5	54.08	7	52.14	52.10	-2	2,394	-0.08%
2022/04/06	1	53.50	0	0.00	54.30	1	2,414	0.04%
2022/04/01	0	0.00	2	54.10	54.20	-2	2,419	-0.08%
2022/03/30	0	0.00	2	52.40	53.20	-2	2,457	-0.08%
2022/03/29	0	0.00	0	52.80	51.30	0	2,499	0.00%
2022/03/28	3	51.00	0	51.20	51.80	3	2,507	0.12%
2022/03/25	2	51.95	0	0.00	51.80	2	2,511	0.08%
2022/03/23	1	53.30	0	0.00	53.00	1	2,525	0.04%
2022/03/18	0	53.30	0	0.00	53.20	0	2,559	0.00%
2022/03/15	5	51.26	1	51.70	51.50	4	2,616	0.15%
2022/03/14	4	52.40	0	0.00	52.80	4	2,659	0.15%
2022/03/07	2	52.00	1	52.00	52.80	1	3,406	0.03%
2022/03/04	6	56.62	0	0.00	55.40	6	3,446	0.17%
2022/03/03	0	0.00	1	56.70	57.10	-1	3,476	-0.03%
2022/03/02	0	0.00	7	54.86	55.10	-7	3,510	-0.20%
2022/03/01	6	53.90	10	53.78	54.10	-4	3,593	-0.11%
2022/02/23	8	55.65	0	0.00	55.80	8	4,017	0.20%
2022/02/22	3	54.20	2	54.80	54.50	1	4,026	0.02%
2022/02/21	1	56.40	1	56.80	56.60	0	3,997	0.00%
2022/02/18	6	56.98	6	57.40	58.00	0	3,982	0.00%
2022/02/17	3	59.10	2	57.90	57.90	1	3,961	0.03%
2022/02/16	2	56.10	0	0.00	55.40	2	3,851	0.05%
2022/02/15	0	0.00	1	55.20	55.20	-1	3,873	-0.03%
2022/02/14	0	0.00	8	55.98	55.50	-8	3,910	-0.20%
2022/02/11	4	59.25	3	59.40	59.00	1	3,864	0.03%
2022/02/10	13	60.62	5	61.46	60.30	8	3,806	0.21%
2022/02/09	4	61.28	2	60.75	61.20	2	3,670	0.05%
2022/02/08	18	60.29	34	60.79	60.60	-16	3,523	-0.45%
2022/02/07	17	55.45	12	58.54	58.60	5	3,143	0.16%
2022/01/26	1	52.50	3	53.10	53.30	-2	3,006	-0.07%
2022/01/25	3	52.20	0	0.00	52.00	3	2,990	0.10%
2022/01/24	8	53.09	8	53.35	53.70	0	2,971	0.00%
2022/01/21	6	52.75	3	53.10	52.60	3	2,933	0.10%
2022/01/20	20	57.96	12	57.75	57.30	8	2,859	0.28%
2022/01/19	9	56.74	31	57.83	58.10	-22	2,699	-0.81%
2022/01/18	4	54.90	5	55.22	55.30	-1	2,547	-0.04%
2022/01/13	0	0.00	1	52.00	53.00	-1	2,473	-0.04%
2022/01/12	1	52.30	0	0.00	51.80	1	2,468	0.04%
2022/01/10	4	55.10	4	54.00	54.00	0	2,441	0.00%
2022/01/03	0	0.00	1	55.40	55.40	-1	2,334	-0.04%
2021/12/29	1	54.70	3	55.13	54.80	-2	2,304	-0.09%
2021/12/28	3	53.00	2	52.90	52.90	1	2,279	0.04%
2021/12/27	5	53.90	4	53.70	53.70	1	2,275	0.04%
2021/12/24	10	54.94	9	55.20	54.70	1	2,266	0.04%
2021/12/23	6	53.57	2	55.25	55.50	4	2,210	0.18%
2021/12/22	0	0.00	1	52.60	52.60	-1	2,156	-0.05%
2021/12/20	1	51.40	2	51.50	52.00	-1	2,143	-0.05%
2021/12/17	0	0.00	1	51.40	51.40	-1	2,135	-0.05%
2021/12/15	6	53.27	6	53.40	52.90	0	2,108	0.00%
2021/12/14	1	52.70	1	53.00	52.70	0	2,094	0.00%
2021/12/13	1	55.50	2	55.80	55.80	-1	2,064	-0.05%
2021/12/09	2	54.10	1	54.00	54.30	1	2,018	0.05%
2021/12/08	0	0.00	2	55.15	54.90	-2	1,982	-0.10%
2021/12/07	1	55.30	1	54.70	54.00	0	1,929	0.00%
2021/12/06	33	60.32	29	59.97	58.20	4	1,817	0.22%
2021/12/03	25	59.68	26	60.32	59.60	-1	1,681	-0.06%
2021/12/02	8	57.91	13	60.65	62.20	-5	1,365	-0.37%
2021/12/01	3	54.70	1	54.60	56.60	2	1,171	0.17%
2021/11/30	3	56.03	2	56.65	55.30	1	1,135	0.09%
2021/11/29	0	0.00	1	52.40	54.00	-1	1,067	-0.09%
2021/11/26	2	56.30	1	55.80	55.00	1	1,013	0.10%
2021/11/25	2	57.40	1	57.60	57.60	1	944	0.11%
2021/11/24	7	57.04	3	57.67	57.80	4	841	0.48%
2021/11/23	4	55.15	16.5	56.08	56.10	-12.5	527	-2.37%
2021/11/22	0	0.00	4.1	51.00	51.00	-4.1	380	-1.08%
2021/11/12	1	46.60	1	44.65	45.40	0	324	0.00%
2021/11/11	2	45.35	11.1	45.32	46.60	-9.1	285	-3.17%
2021/11/09	0	0.00	0.1	41.00	41.10	-0.1	216	-0.04%
2021/11/02	0	0.00	0.1	40.56	39.75	-0.1	230	-0.03%
2021/10/29	1	40.55	0	0.00	40.20	1	232	0.43%
2021/10/07	0.1	39.50	0	0.00	39.10	0.1	315	0.02%
2021/10/04	0.1	39.08	0	0.00	37.00	0.1	338	0.01%
2021/10/01	0	0.00	1	40.20	39.15	-1	354	-0.28%
2021/09/29	1	40.70	0	0.00	40.60	1	360	0.28%
2021/09/22	0	41.00	0	0.00	40.25	0	370	0.00%
2021/09/14	1	41.05	1	41.15	41.05	0	403	0.00%
2021/09/10	5	41.05	0	0.00	41.45	5	533	0.94%
2021/09/09	2	40.80	0	0.00	40.85	2	587	0.34%
2021/09/08	10	40.95	0	0.00	40.40	10	587	1.70%
2021/09/07	18	41.17	0.6	41.20	41.40	17.4	585	2.98%
2021/08/30	0	0.00	2	43.80	43.65	-2	595	-0.34%
2021/08/27	1	43.40	10	43.40	43.40	-9	602	-1.49%
2021/08/23	2	42.73	0	0.00	42.90	2	641	0.31%
2021/08/20	1	41.80	1	41.90	41.80	0	646	0.00%
2021/08/19	1	42.25	0	0.00	41.60	1	647	0.15%
2021/08/18	0.1	41.60	0	0.00	44.10	0.1	648	0.02%
2021/08/17	0.1	42.50	0	0.00	42.00	0.1	652	0.01%
2021/08/16	0.1	43.15	0	0.00	43.70	0.1	650	0.01%
2021/08/11	1.1	47.33	0	0.00	45.40	1.1	659	0.17%
2021/08/10	0	0.00	1	46.70	47.35	-1	672	-0.15%
2021/08/09	1	48.05	0	0.00	47.50	1	686	0.15%
2021/08/06	2	49.53	0	0.00	48.95	2	691	0.29%
2021/08/05	1	49.60	0	0.00	49.40	1	708	0.14%
2021/07/30	0	0.00	1	50.80	50.30	-1	773	-0.13%
2021/07/28	10	51.91	0	0.00	51.10	10	772	1.29%
2021/07/27	1	53.00	0	0.00	52.60	1	778	0.13%
2021/07/26	0	0.00	18	53.41	54.20	-18	781	-2.30%
2021/07/23	6	52.00	10	53.00	52.10	-4	774	-0.52%
2021/07/22	1	52.00	0	0.00	52.00	1	780	0.13%
2021/07/21	10	52.00	0	0.00	52.10	10	788	1.27%
2021/07/20	0.1	52.20	0	0.00	51.80	0.1	791	0.01%
2021/07/19	0	0.00	1	53.00	52.90	-1	790	-0.13%
2021/07/16	10	54.50	0	0.00	54.30	10	811	1.23%
2021/07/15	1	54.00	17	53.76	53.90	-16	805	-1.99%
2021/07/14	5	52.60	1	52.60	53.30	4	804	0.50%
2021/07/13	10	53.00	11	53.96	52.60	-1	810	-0.12%
2021/07/08	0	0.00	2	54.30	54.00	-2	944	-0.21%
2021/07/05	0.1	51.80	0	0.00	52.10	0.1	962	0.01%
2021/07/02	1.1	50.94	1	51.20	50.80	0.1	972	0.01%
2021/07/01	1	52.00	0	0.00	51.10	1	981	0.10%
2021/06/30	1.1	52.09	1	52.50	51.80	0.1	995	0.01%
2021/06/28	0	0.00	10	52.70	52.40	-10	1,131	-0.88%
2021/06/25	2	52.65	0	0.00	52.40	2	1,146	0.17%
2021/06/23	0	0.00	3	53.00	53.60	-3	1,137	-0.26%
2021/06/22	12	55.75	4	55.60	53.80	8	1,130	0.71%
2021/06/21	23	54.88	14.5	54.68	55.00	8.5	1,095	0.78%
2021/06/18	7.4	53.36	11	53.72	54.70	-3.6	1,008	-0.36%
2021/06/08	4	49.30	0	0.00	49.45	4	1,017	0.39%
2021/06/04	4	48.88	0	0.00	48.50	4	1,024	0.39%
2021/06/03	1	49.60	0	0.00	49.40	1	1,024	0.10%
2021/06/02	9	50.16	0	0.00	49.60	9	1,026	0.88%
2021/05/31	0	0.00	1	48.00	48.70	-1	1,005	-0.10%
2021/05/21	1	45.00	0	0.00	45.30	1	1,003	0.10%
2021/05/19	2	44.50	0	0.00	44.80	2	1,012	0.20%
2021/05/18	1	41.95	2	42.55	45.00	-1	1,019	-0.10%
2021/05/17	4.1	41.52	0	0.00	40.95	4.1	1,010	0.41%
2021/05/14	0	0.00	2	45.25	45.50	-2	998	-0.20%
2021/05/13	1.1	44.42	4	43.25	44.30	-3	996	-0.30%
2021/05/12	2	45.00	0	0.00	45.00	2	979	0.20%
2021/05/11	7	50.04	7	50.26	50.00	0	957	0.00%
2021/05/06	2	56.00	0	0.00	55.50	2	934	0.21%
2021/05/05	0	0.00	11	56.30	56.10	-11	931	-1.18%
2021/05/04	0	0.00	1	56.00	56.00	-1	930	-0.11%
2021/05/03	0	0.00	1	60.10	58.50	-1	922	-0.11%
2021/04/28	3	61.10	0	0.00	61.10	3	927	0.32%
2021/04/27	2	61.70	0	0.00	61.50	2	941	0.21%
2021/04/26	5	62.40	3	62.67	62.10	2	938	0.21%
2021/04/23	0	0.00	1	62.30	63.00	-1	939	-0.11%
2021/04/22	8	62.29	3	63.67	62.10	5	957	0.52%
2021/04/21	5	64.38	1	64.30	64.20	4	968	0.41%
2021/04/19	1	65.60	0	0.00	65.20	1	1,025	0.10%
2021/04/15	10	66.46	2	66.20	66.30	8	1,053	0.76%
2021/04/14	0	0.00	1.1	65.68	67.50	-1.1	1,027	-0.11%
2021/04/13	2	63.55	7	64.01	65.70	-5	949	-0.53%
2021/04/09	0	0.00	3	64.10	64.00	-3	961	-0.31%
2021/04/08	3	64.83	0	0.00	64.60	3	967	0.31%
2021/04/07	3	63.97	1	63.80	64.50	2	960	0.21%
2021/04/06	2	65.00	5	64.72	64.70	-3	953	-0.31%
2021/03/31	66	65.77	80	66.04	66.00	-14	907	-1.54%
2021/03/30	10.1	63.28	0	0.00	63.30	10.1	806	1.25%
2021/03/26	5	60.52	0	61.00	60.20	5	796	0.63%
2021/03/24	1	61.40	0	0.00	61.20	1	807	0.12%
2021/03/23	0	63.20	0	0.00	61.40	0	811	0.00%
2021/03/19	1	62.80	0	0.00	62.80	1	824	0.12%
2021/03/16	1	63.10	3	63.93	63.80	-2	823	-0.24%
2021/03/12	0	0.00	1	61.10	60.70	-1	812	-0.12%
2021/03/05	0	0.00	1	60.00	59.60	-1	906	-0.11%
2021/03/03	0	0.00	1	59.70	59.50	-1	1,038	-0.10%
2021/02/25	0	0.00	5	60.30	60.60	-5	1,121	-0.45%
2021/02/18	3	59.30	2	59.45	59.60	1	1,453	0.07%
2021/02/17	2	57.80	0	0.00	57.50	2	1,475	0.14%
2021/02/05	9	56.21	0	0.00	56.10	9	1,521	0.59%
2021/02/04	8	56.65	0	0.00	56.40	8	1,734	0.46%
2021/02/02	1	55.50	10	55.42	55.30	-9	1,787	-0.50%
2021/01/29	2	57.90	6	56.48	56.40	-4	1,859	-0.22%
2021/01/25	1	59.50	0	0.00	59.20	1	1,924	0.05%
2021/01/22	0	0.00	6	58.52	58.60	-6	1,932	-0.31%
2021/01/21	0	0.00	6	60.10	58.10	-6	1,944	-0.31%
2021/01/15	0	0.00	5	65.00	64.50	-5	1,937	-0.26%
2021/01/14	7	66.80	1	67.00	66.20	6	1,922	0.31%
2021/01/13	11	66.44	12	66.08	65.90	-1	1,888	-0.05%
2021/01/11	5	65.76	0	0.00	65.50	5	1,826	0.27%
2021/01/08	3	66.07	2	65.70	65.90	1	1,830	0.05%
2021/01/05	3.3	65.02	5	65.42	65.60	-1.7	1,790	-0.10%
2021/01/04	0	0.00	1	62.50	63.00	-1	1,762	-0.06%
2020/12/24	1	65.40	0	0.00	64.50	1	1,911	0.05%
2020/12/21	1	65.00	4	65.45	64.80	-3	1,992	-0.15%
2020/12/18	0	0.00	3	64.10	64.20	-3	1,985	-0.15%
2020/12/16	0	0.00	9	65.60	65.40	-9	1,990	-0.45%
2020/12/14	0	0.00	2	64.10	64.50	-2	1,989	-0.10%
2020/12/11	1	63.80	0	0.00	64.20	1	1,996	0.05%
2020/12/08	0	0.00	1	66.50	66.50	-1	2,009	-0.05%
2020/12/07	2	65.30	5	65.50	65.60	-3	2,012	-0.15%
2020/12/04	1	67.00	7	66.70	66.80	-6	2,002	-0.30%
2020/12/02	0	0.00	5.4	67.80	68.10	-5.4	2,007	-0.27%
2020/12/01	2	68.05	0	0.00	68.30	2	2,002	0.10%
2020/11/30	11	69.02	4	69.23	69.40	7	1,983	0.35%
2020/11/27	1	68.10	0	0.00	68.40	1	1,910	0.05%
2020/11/26	1	65.30	0	0.00	64.90	1	1,859	0.05%
2020/11/25	0	0.00	5	66.60	65.00	-5	1,858	-0.27%
2020/11/24	6	66.92	0	0.00	66.40	6	1,834	0.33%
2020/11/23	0	0.00	6	67.95	67.90	-6	1,810	-0.33%
2020/11/20	5	68.70	2	68.50	68.40	3	1,830	0.16%
2020/11/19	4	68.90	3	68.97	69.10	1	1,814	0.06%
2020/11/18	19	69.73	17	68.49	68.50	2	1,780	0.11%
2020/11/17	2	64.50	0	0.00	64.40	2	1,626	0.12%
2020/11/16	0.4	65.50	9	64.74	64.90	-8.6	1,688	-0.51%
2020/11/13	6	64.03	2	64.30	64.50	4	1,692	0.24%
2020/11/12	10	65.35	13	65.86	65.70	-3	1,655	-0.18%
2020/11/11	1	62.80	0	0.00	62.30	1	1,453	0.07%
2020/11/10	4	61.65	2	63.00	62.20	2	1,449	0.14%
2020/11/09	9	61.40	1	61.80	61.80	8	1,435	0.56%
2020/11/06	3	60.17	53	60.14	59.60	-50	1,420	-3.52%
2020/11/05	50	58.58	2	58.40	58.10	48	1,415	3.39%
2020/11/04	0	0.00	44	57.81	57.80	-44	1,420	-3.10%
2020/11/03	45	57.67	1	57.80	57.80	44	1,473	2.99%
2020/11/02	2	54.90	1	55.90	55.00	1	1,460	0.07%
2020/10/30	1	56.90	3	56.87	56.60	-2	1,457	-0.14%
2020/10/29	2	56.60	0	0.00	56.70	2	1,469	0.14%
2020/10/28	1	58.30	5	58.10	57.60	-4	1,532	-0.26%
2020/10/27	12	58.99	3	59.07	59.00	9	1,544	0.58%
2020/10/26	1	60.10	0	0.00	60.00	1	1,559	0.06%
2020/10/23	1	60.70	5	60.60	61.00	-4	1,586	-0.25%
2020/10/22	0	0.00	5	60.90	60.60	-5	1,630	-0.31%
2020/10/21	1	61.60	3	61.80	61.90	-2	1,665	-0.12%
2020/10/20	1	62.00	1	61.60	61.60	0	1,700	0.00%
2020/10/16	1	61.10	0	0.00	60.70	1	1,757	0.06%
2020/10/15	1	62.30	0	0.00	62.30	1	1,791	0.06%
2020/10/14	3	63.07	3	63.87	63.40	0	1,834	0.00%
2020/10/13	1	63.20	1	62.50	62.50	0	1,895	0.00%
2020/10/12	3	63.77	6	63.43	63.50	-3	1,934	-0.16%
2020/10/08	2	64.65	1	64.00	64.20	1	2,100	0.05%
2020/10/07	0	0.00	1	65.40	64.80	-1	2,129	-0.05%
2020/10/06	6	66.38	1	64.80	65.40	5	2,178	0.23%
2020/10/05	6	62.67	3	65.33	65.70	3	2,251	0.13%
2020/09/30	5	60.66	0	0.00	61.10	5	2,300	0.22%
2020/09/29	1	60.40	1	61.00	60.30	0	2,440	0.00%
2020/09/28	2	59.85	1	60.60	59.80	1	2,769	0.04%
2020/09/25	3	57.23	9	55.99	56.20	-6	2,815	-0.21%
2020/09/24	0	0.00	3	60.70	60.10	-3	2,847	-0.11%
2020/09/22	4	63.23	5	62.94	63.00	-1	2,912	-0.03%
2020/09/21	0	0.00	2	65.00	64.30	-2	2,939	-0.07%
2020/09/18	1	65.20	0	0.00	64.70	1	2,996	0.03%
2020/09/17	6	65.20	1	65.00	65.00	5	3,012	0.17%
2020/09/16	0	0.00	9	64.40	64.40	-9	3,024	-0.30%
2020/09/15	4	64.20	40	64.53	64.00	-36	3,053	-1.18%
2020/09/14	23	63.92	0	0.00	65.00	23	3,082	0.75%
2020/09/11	0	0.00	41	63.08	62.40	-41	3,089	-1.33%
2020/09/10	28	63.56	5	63.38	63.70	23	3,116	0.74%
2020/09/09	22	63.73	4	63.70	64.00	18	3,139	0.57%
2020/09/08	0	0.00	1	63.40	63.00	-1	3,159	-0.03%
2020/09/07	0	0.00	1	64.90	63.80	-1	3,194	-0.03%
2020/09/04	4	65.75	0	0.00	66.10	4	3,218	0.12%
2020/09/03	6	67.98	11	68.15	67.20	-5	3,237	-0.15%
2020/09/02	0	0.00	1	67.00	67.40	-1	3,253	-0.03%
2020/09/01	1	66.90	0	0.00	66.90	1	3,325	0.03%
2020/08/31	1	67.40	0	0.00	66.80	1	3,403	0.03%
2020/08/28	2	67.20	1	67.00	67.30	1	3,448	0.03%
2020/08/27	4	67.58	2	68.30	67.20	2	3,487	0.06%
2020/08/26	7.3	68.86	5	68.98	69.00	2.3	3,658	0.06%
2020/08/25	5	66.92	1	67.80	66.80	4	3,637	0.11%
2020/08/24	1	68.70	3	67.63	67.20	-2	3,693	-0.05%
2020/08/21	72	66.70	48	66.59	67.30	24	3,710	0.65%
2020/08/20	17	65.91	50	65.87	65.40	-33	3,746	-0.88%
2020/08/19	3	74.43	2	72.60	72.60	1	3,790	0.03%
2020/08/18	1	76.30	0	0.00	75.60	1	3,805	0.03%
2020/08/17	1	76.10	1	77.00	76.30	0	3,839	0.00%
2020/08/14	7	76.06	9	75.97	76.10	-2	3,873	-0.05%
2020/08/13	10	75.26	1	77.30	75.10	9	3,893	0.23%
2020/08/12	2	76.00	6	76.37	76.10	-4	3,914	-0.10%
2020/08/11	13	76.82	6	76.92	76.00	7	3,950	0.18%
2020/08/10	0	0.00	2	78.40	78.30	-2	4,018	-0.05%
2020/08/07	37	80.32	36	79.97	79.50	1	4,125	0.02%
2020/08/06	3	77.57	1	77.30	77.40	2	4,122	0.05%
2020/08/05	1	78.70	0	0.00	78.60	1	4,167	0.02%
2020/08/04	0	0.00	15	78.16	78.30	-15	4,217	-0.36%
2020/08/03	13	78.82	5	78.44	78.40	8	4,296	0.19%
2020/07/31	5	81.40	0	0.00	82.00	5	4,366	0.11%
2020/07/30	9	80.52	3	81.10	81.10	6	4,442	0.14%
2020/07/29	7	78.36	4	78.43	78.90	3	4,670	0.06%
2020/07/28	1	80.00	3	80.93	77.00	-2	4,731	-0.04%
2020/07/27	8	80.31	4	80.25	80.10	4	4,772	0.08%
2020/07/24	6	82.45	4	81.78	82.00	2	4,999	0.04%
2020/07/23	5	84.22	58	84.21	83.80	-53	5,474	-0.97%
2020/07/22	56	85.01	0	0.00	85.10	56	5,504	1.02%
2020/07/21	6	84.50	5	84.22	84.70	1	5,508	0.02%
2020/07/20	12	82.82	30	82.63	82.40	-18	5,548	-0.32%
2020/07/17	10	86.02	67	85.77	84.40	-57	5,552	-1.03%
2020/07/16	2	87.10	22	86.99	87.00	-20	5,584	-0.36%
2020/07/15	87	89.67	76	89.07	87.40	11	5,595	0.20%
2020/07/14	7	87.16	8	87.28	87.50	-1	5,562	-0.02%
2020/07/13	2	86.40	7	87.40	86.50	-5	5,645	-0.09%
2020/07/10	15	87.37	7	87.56	86.50	8	5,669	0.14%
2020/07/09	21	91.23	8	91.49	90.20	13	5,663	0.23%
2020/07/08	24	91.50	34	91.15	91.70	-10	5,700	-0.18%
2020/07/07	91	92.31	67	93.25	92.20	24	5,743	0.42%
2020/07/06	4	90.15	4	89.45	90.50	0	5,507	0.00%
2020/07/03	6	88.15	21	88.49	88.10	-15	5,512	-0.27%
2020/07/02	3	89.97	12	89.77	89.40	-9	5,676	-0.16%
2020/07/01	22	91.17	4	91.25	90.10	18	5,836	0.31%
2020/06/30	10	90.50	11	90.32	90.60	-1	5,904	-0.02%
2020/06/29	18	90.34	6	90.02	89.70	12	5,942	0.20%
2020/06/24	0	0.00	1	88.90	88.60	-1	5,986	-0.02%
2020/06/22	1	89.00	1	89.70	88.30	0	6,213	0.00%
2020/06/19	6	89.53	2	89.20	89.00	4	6,400	0.06%
2020/06/18	7	89.19	2	88.70	88.60	5	6,555	0.08%
2020/06/17	0	0.00	3	90.73	89.50	-3	6,682	-0.04%
2020/06/16	3	89.27	3	90.00	90.20	0	6,780	0.00%
2020/06/15	4	88.80	8	88.61	87.60	-4	7,043	-0.06%
2020/06/12	5	86.98	8	86.56	88.00	-3	7,310	-0.04%
2020/06/11	0	0.00	2	89.75	89.60	-2	7,479	-0.03%
2020/06/10	5	91.70	5	91.40	91.10	0	7,712	0.00%
2020/06/09	2	92.15	8	91.90	91.20	-6	7,911	-0.08%
2020/06/08	7	93.80	9	94.43	92.60	-2	8,061	-0.02%
2020/06/05	15	93.78	5	94.60	94.60	10	8,267	0.12%
2020/06/04	2	93.50	7	93.99	93.50	-5	8,463	-0.06%
2020/06/03	3	92.73	7	93.14	93.20	-4	8,549	-0.05%
2020/06/02	37	93.86	21	93.40	91.90	16	8,694	0.18%
2020/06/01	0	0.00	7	89.93	90.40	-7	8,949	-0.08%
2020/05/29	2	89.85	7	89.53	89.00	-5	9,020	-0.06%
2020/05/28	11	91.29	2	91.75	89.80	9	9,091	0.10%
2020/05/27	16	92.54	24	92.48	90.90	-8	9,238	-0.09%
2020/05/26	26	92.17	23	91.80	92.70	3	9,535	0.03%
2020/05/25	14	90.10	1	90.00	89.80	13	9,889	0.13%
2020/05/22	7	92.23	15	92.25	90.80	-8	10,018	-0.08%
2020/05/21	9	91.82	3	91.67	92.00	6	9,998	0.06%
2020/05/20	10	90.51	1	90.50	90.50	9	9,983	0.09%
2020/05/19	2	92.60	5	92.30	91.80	-3	9,972	-0.03%
2020/05/18	5	90.98	21	90.69	90.90	-16	9,965	-0.16%
2020/05/15	6	91.53	5	90.40	90.30	1	9,945	0.01%
2020/05/14	22	95.36	16	94.64	92.60	6	9,870	0.06%
2020/05/13	14	93.39	7	93.73	93.70	7	9,811	0.07%
2020/05/12	5	93.90	1	95.00	93.90	4	9,963	0.04%
2020/05/11	2	96.00	8	95.39	95.30	-6	9,941	-0.06%
2020/05/08	13	95.55	63	96.35	94.60	-50	9,931	-0.50%
2020/05/07	56	97.99	6	98.28	96.90	50	9,868	0.51%
2020/05/06	13	97.82	2	98.40	98.20	11	9,762	0.11%
2020/05/05	66	98.87	42	99.73	98.50	24	9,741	0.25%
2020/05/04	32	96.53	11	96.53	98.00	21	9,542	0.22%
2020/04/30	6	97.15	7	97.17	96.70	-1	9,499	-0.01%
2020/04/29	85	100.16	82	98.91	97.00	3	9,497	0.03%
2020/04/28	65	98.06	88	97.91	99.20	-23	9,332	-0.25%
2020/04/27	7	91.46	5	90.54	90.90	2	8,871	0.02%
2020/04/24	5	90.00	13	89.61	90.00	-8	8,832	-0.09%
2020/04/23	9	89.06	22	90.08	90.00	-13	8,807	-0.15%
2020/04/22	13	87.97	2	87.90	88.00	11	8,741	0.13%
2020/04/21	7	90.19	25	89.24	87.90	-18	8,709	-0.21%
2020/04/20	16	88.89	1	88.40	89.30	15	8,631	0.17%
2020/04/17	17	89.81	20	90.35	88.10	-3	8,629	-0.03%
2020/04/16	23	91.63	11	92.04	90.80	12	8,588	0.14%
2020/04/15	7	91.20	0	0.00	91.10	7	8,512	0.08%
2020/04/14	3	90.13	14	90.96	91.30	-11	8,509	-0.13%
2020/04/13	20	90.96	9	92.33	90.10	11	8,521	0.13%
2020/04/10	16	90.53	13	91.05	90.60	3	8,423	0.04%
2020/04/09	4	89.35	6	88.22	87.50	-2	8,305	-0.02%
2020/04/08	7	90.70	39	89.98	90.60	-32	8,261	-0.39%
2020/04/07	51	91.85	35	91.35	90.10	16	8,198	0.20%
2020/04/06	29	90.23	20	90.26	91.80	9	8,011	0.11%
2020/04/01	18	88.37	11	88.46	87.60	7	7,877	0.09%
2020/03/31	6	87.42	2	87.65	86.70	4	7,985	0.05%
2020/03/30	10	86.68	16	87.64	87.10	-6	7,973	-0.08%
2020/03/27	10	88.20	19	88.66	84.70	-9	8,009	-0.11%
2020/03/26	12	85.23	10	86.22	88.00	2	8,005	0.02%
2020/03/25	12	86.86	11	87.71	84.00	1	7,898	0.01%
2020/03/24	46	84.40	9	85.11	84.90	37	7,733	0.48%
2020/03/23	5	76.98	3	77.60	80.00	2	7,629	0.03%
2020/03/20	13	75.47	39	75.50	77.00	-26	7,849	-0.33%
2020/03/19	19	71.34	12	73.60	70.00	7	8,024	0.09%
2020/03/18	19	81.84	38	79.84	77.70	-19	7,779	-0.24%
2020/03/17	15	79.01	20	78.18	79.80	-5	7,527	-0.07%
2020/03/16	32	84.65	24	84.70	77.00	8	7,345	0.11%
2020/03/13	26	79.37	35	81.13	85.00	-9	7,123	-0.13%
2020/03/12	15	84.53	7	84.21	84.30	8	6,970	0.11%
2020/03/11	12	91.18	28	88.85	88.80	-16	6,873	-0.23%
2020/03/10	28	87.84	45	87.94	91.00	-17	6,670	-0.25%
2020/03/09	23	85.75	25	86.26	84.10	-2	6,453	-0.03%
2020/03/06	56	89.96	52	89.63	89.90	4	6,382	0.06%
2020/03/05	23	87.13	60	89.27	89.20	-37	6,342	-0.58%
2020/03/04	21	82.89	25	83.13	83.60	-4	6,476	-0.06%
2020/03/03	85	84.43	73	84.02	82.50	12	6,458	0.19%
2020/03/02	48	82.16	43	81.60	82.10	5	6,374	0.08%
2020/02/27	81	84.13	51	83.88	79.70	30	6,266	0.48%
2020/02/26	63	82.94	66	83.87	86.90	-3	6,006	-0.05%
2020/02/25	74	77.30	56	77.89	79.00	18	5,555	0.32%
2020/02/24	3	74.90	12	72.41	74.90	-9	5,443	-0.17%
2020/02/21	10	74.10	0	0.00	74.00	10	5,577	0.18%
2020/02/20	2	75.55	2	76.05	75.20	0	5,588	0.00%
2020/02/19	8	75.31	16	75.13	74.90	-8	5,672	-0.14%
2020/02/18	22	77.00	1	77.60	75.10	21	5,734	0.37%
2020/02/17	0	0.00	10	76.10	76.40	-10	5,816	-0.17%
2020/02/14	1	77.40	1	78.10	77.70	0	5,862	0.00%
2020/02/13	34	79.68	22	79.44	77.10	12	5,845	0.21%
2020/02/12	0	0.00	1.4	76.00	75.60	-1.4	5,704	-0.02%
2020/02/11	1	75.50	0	0.00	75.60	1	5,831	0.02%
2020/02/10	1	72.30	1	75.00	74.80	0	5,900	0.00%
2020/02/06	3	76.13	0	0.00	77.20	3	6,246	0.05%
2020/02/05	0.4	74.70	0	0.00	74.50	0.4	6,232	0.01%
2020/02/04	4	73.55	2	74.20	73.60	2	6,302	0.03%
2020/02/03	2	71.20	30	70.81	71.70	-28	6,414	-0.44%
2020/01/31	1	76.60	6	74.63	76.80	-5	6,410	-0.08%
2020/01/30	8	81.29	5	81.72	80.10	3	6,575	0.05%
2020/01/20	0	0.00	4	88.98	89.00	-4	6,625	-0.06%
2020/01/17	2	89.80	0	0.00	89.50	2	6,804	0.03%
2020/01/16	1	89.50	1	90.00	89.80	0	6,887	0.00%
2020/01/15	2	89.90	9	90.07	89.80	-7	7,155	-0.10%
2020/01/14	0	0.00	1	91.00	91.10	-1	7,415	-0.01%
2020/01/13	6	89.45	2	89.80	90.50	4	7,440	0.05%
2020/01/10	12	87.91	17	88.37	88.00	-5	7,504	-0.07%
2020/01/09	2	90.10	0	0.00	90.00	2	7,496	0.03%
2020/01/08	16	90.56	5	90.08	89.90	11	7,601	0.14%
2020/01/07	2	92.80	24	91.80	91.90	-22	7,621	-0.29%
2020/01/06	5	92.46	5	91.96	91.60	0	7,678	0.00%
2020/01/03	0	0.00	5	94.20	94.20	-5	7,785	-0.06%
2020/01/02	2	96.05	6	96.17	96.00	-4	7,952	-0.05%
2019/12/31	3	95.30	45	94.80	94.70	-42	8,302	-0.51%
2019/12/30	4	94.38	7	94.66	94.50	-3	8,535	-0.04%
2019/12/27	1	95.10	6	95.10	95.00	-5	8,834	-0.06%
2019/12/26	34	98.69	33	97.72	96.00	1	8,889	0.01%
2019/12/25	8	97.30	4	97.70	97.00	4	8,756	0.05%
2019/12/24	12	97.42	6	97.05	97.60	6	8,898	0.07%
2019/12/23	7	96.31	1	95.00	95.00	6	8,878	0.07%
2019/12/20	0	0.00	5	95.58	95.50	-5	8,867	-0.06%
2019/12/19	1	95.50	4	95.03	95.50	-3	8,965	-0.03%
2019/12/18	5	95.22	9	94.89	94.10	-4	9,095	-0.04%
2019/12/17	34	97.95	64	97.99	95.60	-30	9,503	-0.32%
2019/12/16	107	94.88	93	95.45	95.40	14	9,286	0.15%	大買/
2019/12/13	46	90.78	17	90.00	90.70	29	9,183	0.32%
2019/12/12	4	91.85	0	0.00	91.40	4	9,402	0.04%
2019/12/11	1	91.20	29	91.66	91.50	-28	9,484	-0.30%
2019/12/10	6	93.90	2	94.20	92.70	4	9,607	0.04%
2019/12/09	18	94.13	6	94.73	93.80	12	9,898	0.12%
2019/12/06	8	93.91	1	93.10	93.10	7	9,987	0.07%
2019/12/05	3	92.73	6	92.93	93.20	-3	10,004	-0.03%
2019/12/04	13	91.32	1	91.80	91.10	12	10,187	0.12%
2019/12/03	5	91.02	10	91.07	90.80	-5	10,373	-0.05%
2019/12/02	31	91.99	30	91.95	92.00	1	10,553	0.01%
2019/11/29	91	96.62	39	97.53	93.00	52	10,837	0.48%
2019/11/28	17	92.23	22	91.59	93.00	-5	10,567	-0.05%
2019/11/27	10	92.28	0	0.00	91.80	10	10,976	0.09%
2019/11/26	1	91.30	4	91.30	91.00	-3	11,262	-0.03%
2019/11/25	18	90.60	1	90.90	90.20	17	11,385	0.15%
2019/11/22	26	88.99	29	88.73	88.00	-3	11,524	-0.03%
2019/11/21	14	88.36	4.3	88.63	88.90	9.7	11,884	0.08%
2019/11/20	7	88.17	6	87.67	87.80	1	12,429	0.01%
2019/11/19	1	90.10	6	89.98	89.90	-5	12,550	-0.04%
2019/11/18	23	90.19	14	89.28	90.90	9	12,826	0.07%
2019/11/15	15	92.45	35	90.91	90.20	-20	13,084	-0.15%
2019/11/14	11	91.90	13	91.65	91.40	-2	13,242	-0.02%
2019/11/13	5	94.34	1	93.70	94.70	4	13,400	0.03%
2019/11/12	0	0.00	1	93.00	93.80	-1	13,731	-0.01%
2019/11/11	2	92.50	6	92.80	92.00	-4	14,183	-0.03%
2019/11/08	16	94.76	16	93.91	94.30	0	14,793	0.00%
2019/11/07	7	93.67	17	93.31	92.90	-10	15,392	-0.06%
2019/11/06	7	97.04	10	97.20	95.50	-3	15,765	-0.02%
2019/11/05	13	95.19	25.2	95.05	96.00	-12.2	15,825	-0.08%
2019/11/04	8	92.64	4	92.90	92.80	4	15,816	0.03%
2019/11/01	16	90.44	13.1	91.07	92.20	3	15,865	0.02%
2019/10/31	76	91.05	64	91.13	90.60	12	15,969	0.08%
2019/10/30	6	92.69	7	92.26	92.80	-1	16,076	-0.01%
2019/10/29	82.1	93.48	69	94.11	92.80	13.1	16,206	0.08%
2019/10/28	6	98.48	9	98.19	97.80	-3	16,139	-0.02%
2019/10/25	8	98.43	10	98.72	97.80	-2	16,135	-0.01%
2019/10/24	4	97.95	7	97.93	98.00	-3	16,112	-0.02%
2019/10/23	21	99.95	5	99.18	97.60	16	16,129	0.10%
2019/10/22	33.1	99.10	44	99.40	100.50	-10.9	16,011	-0.07%
2019/10/21	2	96.25	4	96.20	95.80	-2	16,012	-0.01%
2019/10/18	2.1	97.33	9	96.63	97.00	-6.9	16,083	-0.04%
2019/10/17	7.1	95.22	7	95.49	95.90	0.1	16,075	0.00%
2019/10/16	26	94.49	26	94.26	93.60	0	16,133	0.00%
2019/10/15	11	96.46	6	96.00	95.60	5	16,127	0.03%
2019/10/14	17	98.47	21	98.93	96.90	-4	16,236	-0.02%
2019/10/09	8	97.84	6	98.43	97.30	2	16,162	0.01%
2019/10/08	30	98.71	12	97.66	97.50	18	16,156	0.11%
2019/10/07	187	101.07	184	101.07	99.80	3	16,067	0.02%	大買/大賣/
2019/10/04	22	96.79	20	96.76	95.10	2	15,759	0.01%
2019/10/03	19	94.11	31	95.84	96.50	-12	15,622	-0.08%
2019/10/02	14	92.16	12	92.52	92.30	2	15,378	0.01%
2019/10/01	9	90.50	1	90.50	91.50	8	15,417	0.05%
2019/09/27	28	89.14	31	89.92	89.70	-3	15,448	-0.02%
2019/09/26	25	92.40	18	91.44	91.00	7	15,364	0.05%
2019/09/25	11	91.65	5	91.46	91.20	6	15,396	0.04%
2019/09/24	12	94.65	21	92.88	92.20	-9	15,598	-0.06%
2019/09/23	13	94.51	7	94.44	94.20	6	15,578	0.04%
2019/09/20	29	93.46	81	93.08	96.30	-52	15,538	-0.33%
2019/09/19	7	89.17	19	89.24	89.00	-12	15,258	-0.08%
2019/09/18	20	87.60	8	87.94	89.20	12	15,388	0.08%
2019/09/17	71	87.50	59	87.92	86.60	12	15,311	0.08%
2019/09/16	14	90.91	18	90.22	90.40	-4	15,312	-0.03%
2019/09/12	5	91.48	4	90.93	91.00	1	15,693	0.01%
2019/09/11	32	88.05	18	89.18	91.30	14	15,835	0.09%
2019/09/10	21	91.28	28	90.59	88.60	-7	15,670	-0.04%
2019/09/09	15	91.30	14	91.06	91.10	1	15,735	0.01%
2019/09/06	29	93.31	72	92.70	91.00	-43	15,763	-0.27%
2019/09/05	62	92.43	50	91.97	93.30	12	15,706	0.08%
2019/09/04	50	90.29	35	90.28	90.40	15	15,718	0.10%
2019/09/03	64	89.71	43	90.83	89.70	21	15,971	0.13%
2019/09/02	68	92.96	72.2	92.67	94.10	-4.2	15,784	-0.03%
2019/08/30	64	97.34	42.2	95.68	94.10	21.8	15,603	0.14%
2019/08/29	35	102.00	35.1	102.34	104.50	-0.1	15,310	0.00%
2019/08/28	4	99.58	77	100.53	99.50	-73	15,040	-0.49%
2019/08/27	74	99.95	9	99.67	98.70	65	14,919	0.44%
2019/08/26	35	98.94	52	98.59	96.50	-17	14,827	-0.11%
2019/08/23	45	102.10	53.1	101.45	102.50	-8.1	14,486	-0.06%
2019/08/22	7	92.31	6	94.23	95.00	1	13,937	0.01%
2019/08/21	29	82.03	22	83.34	86.40	7	13,830	0.05%
2019/08/20	109	85.45	112	85.69	83.60	-3	13,650	-0.02%	大買/大賣/
2019/08/19	21	84.10	17	83.58	84.00	4	13,465	0.03%
2019/08/16	17.1	83.60	23	82.81	84.00	-5.9	13,304	-0.04%
2019/08/15	20.1	82.64	20	82.85	82.60	0.1	13,138	0.00%
2019/08/14	129.1	81.45	159	81.37	83.00	-29.9	12,923	-0.23%	大買/大賣/
2019/08/13	87	76.82	112	77.28	78.80	-25	12,624	-0.20%	大賣/
2019/08/12	70.3	72.16	102	71.35	73.10	-31.7	12,124	-0.26%	大賣/
2019/08/08	12	66.95	27	67.76	69.30	-15	11,526	-0.13%
2019/08/07	48	63.13	70	63.20	63.00	-22	11,283	-0.19%
2019/08/06	79	58.17	37	58.74	62.00	42	11,240	0.37%
2019/08/05	28	60.08	30	59.77	59.50	-2	11,145	-0.02%
2019/08/02	34	61.45	22	61.90	60.90	12	11,223	0.11%
2019/08/01	22	62.26	7	64.69	63.90	15	11,152	0.13%
2019/07/31	50	60.76	18.1	61.67	62.90	31.9	11,202	0.28%
2019/07/30	22	60.55	50	61.53	58.80	-28	11,277	-0.25%
2019/07/29	1	63.09	3	63.40	62.90	-2	11,281	-0.02%
2019/07/26	54	63.19	15	63.11	62.80	39	11,471	0.34%
2019/07/25	20	62.47	1	62.00	62.80	19	11,385	0.17%
2019/07/24	14.1	62.85	15	62.07	62.60	-0.9	11,330	-0.01%
2019/07/23	62	62.22	45	61.99	61.10	17	11,231	0.15%
2019/07/22	28.2	59.36	30	59.08	59.50	-1.8	10,977	-0.02%
2019/07/19	16	57.68	18	58.22	57.60	-2	10,913	-0.02%
2019/07/18	15.2	57.60	23	57.53	57.30	-7.8	10,868	-0.07%
2019/07/17	43.2	59.64	12	59.64	59.10	31.2	10,796	0.29%
2019/07/16	7	62.07	65	62.64	61.50	-58	10,708	-0.54%
2019/07/15	10	63.74	2	64.00	64.00	8	10,593	0.08%
2019/07/12	3	63.00	2	63.20	63.00	1	10,628	0.01%
2019/07/11	18	62.44	2	62.95	62.90	16	10,841	0.15%
2019/07/10	13	61.32	12	61.58	61.50	1	11,154	0.01%
2019/07/09	3	60.93	4	60.20	59.80	-1	11,151	-0.01%
2019/07/08	4	62.38	4	61.73	62.00	0	11,535	0.00%
2019/07/05	6	63.35	7	63.01	62.50	-1	11,722	-0.01%
2019/07/04	5	61.96	13	61.82	61.30	-8	11,745	-0.07%
2019/07/03	8	64.43	19	63.35	63.20	-11	11,991	-0.09%
2019/07/02	14	65.71	4	65.75	64.80	10	12,050	0.08%
2019/07/01	11	64.85	11	64.43	64.80	0	12,119	0.00%
2019/06/28	15	61.82	16	62.87	61.80	-1	12,219	-0.01%
2019/06/27	16	62.20	17	62.27	62.00	-1	12,399	-0.01%
2019/06/26	9	61.96	20	61.82	62.70	-11	12,304	-0.09%
2019/06/25	34	61.74	23	62.33	61.20	11	12,128	0.09%
2019/06/24	4	60.23	4	60.25	61.10	0	11,920	0.00%
2019/06/21	6	62.67	11	62.31	61.10	-5	11,847	-0.04%
2019/06/20	34	60.96	41.4	60.47	63.40	-7.4	11,615	-0.06%
2019/06/19	6	59.00	27	58.49	58.50	-21	11,369	-0.18%
2019/06/18	14	58.06	44	59.26	56.70	-30	11,234	-0.27%
2019/06/17	50	59.43	20	59.59	60.10	30	11,231	0.27%
2019/06/14	31	58.27	30	58.15	58.70	1	11,073	0.01%
2019/06/13	17	58.49	13	58.55	58.00	4	10,957	0.04%
2019/06/12	41	57.94	56	57.67	59.00	-15	10,794	-0.14%
2019/06/11	50.4	57.62	65	57.43	57.50	-14.6	10,554	-0.14%
2019/06/10	47	52.73	52	53.58	54.80	-5	10,059	-0.05%
2019/06/06	7	48.43	6.1	48.82	49.90	0.9	9,846	0.01%
2019/06/05	3	48.97	10	48.52	48.15	-7	9,730	-0.07%
2019/06/04	26.1	47.49	24	47.74	46.80	2.1	9,586	0.02%
2019/06/03	5	47.23	1	47.60	46.90	4	9,617	0.04%
2019/05/31	26	48.40	14.3	48.83	48.70	11.7	9,743	0.12%
2019/05/30	3	47.35	8.2	47.01	47.20	-5.2	9,599	-0.05%
2019/05/29	15.1	46.27	14.4	46.90	46.30	0.7	9,596	0.01%
2019/05/28	14	46.66	15	46.17	47.50	-1	9,627	-0.01%
2019/05/27	10	48.03	5	48.37	46.75	5	9,734	0.05%
2019/05/24	34	49.09	27	48.85	48.90	7	9,861	0.07%
2019/05/23	14	47.73	52	48.01	47.50	-38	9,729	-0.39%
2019/05/22	24	50.24	9	50.24	49.35	15	9,720	0.15%
2019/05/21	28	49.25	29	48.89	50.70	-1	9,634	-0.01%
2019/05/20	54	47.94	22	48.31	47.90	32	9,479	0.34%
2019/05/17	31.1	53.82	38	51.88	50.50	-6.9	9,331	-0.07%
2019/05/16	61	56.67	73	56.99	54.50	-12	9,202	-0.13%
2019/05/15	15	56.93	21	56.64	57.50	-6	9,122	-0.07%
2019/05/14	48	52.57	26	52.79	55.50	22	8,926	0.25%
2019/05/13	20	53.89	20	53.35	52.10	0	8,773	0.00%
2019/05/10	39	54.34	47	54.61	54.00	-8	8,788	-0.09%
2019/05/09	7.1	55.68	35	56.17	54.30	-27.9	8,664	-0.32%
2019/05/08	111	55.54	108	55.73	57.50	3	8,634	0.03%	大買/大賣/
2019/05/07	130	57.10	102	57.00	55.00	28	8,405	0.33%	大買/大賣/
2019/05/06	138	60.41	122	60.71	58.60	16	8,198	0.20%	大買/大賣/
2019/05/03	55	62.03	76	61.56	62.50	-21	8,044	-0.26%
2019/05/02	24	62.56	16	61.95	63.60	8	7,822	0.10%
2019/04/30	21	60.85	0	0.00	62.00	21	7,819	0.27%
2019/04/29	18	61.41	16	58.99	58.70	2	7,862	0.03%
2019/04/26	5	61.30	22	59.41	61.30	-17	7,920	-0.21%
2019/04/25	0	0.00	31	62.01	60.00	-31	7,981	-0.39%
2019/04/24	32	59.72	0	0.00	61.00	32	8,074	0.40%
2019/04/23	32	58.15	16	60.01	58.50	16	8,183	0.20%
2019/04/22	1	62.50	5	60.80	60.80	-4	8,490	-0.05%
2019/04/19	4	62.08	2.1	62.54	60.70	1.9	8,704	0.02%
2019/04/18	5	65.12	13	64.68	63.80	-8	9,006	-0.09%
2019/04/17	37	61.84	31	62.47	66.90	6	9,317	0.06%
2019/04/16	42	60.68	33	60.84	62.00	9	9,335	0.10%
2019/04/15	5	56.36	1	55.70	58.60	4	8,995	0.04%
2019/04/12	97	52.94	111	53.20	53.30	-14	8,983	-0.16%	大賣/
2019/04/11	30	49.73	13	50.91	49.40	17	8,634	0.20%
2019/04/10	16	48.16	2	48.65	48.35	14	8,412	0.17%
2019/04/09	9	48.45	17	48.84	49.60	-8	8,328	-0.10%
2019/04/08	14	46.39	94	45.72	48.15	-80	8,086	-0.99%
2019/04/03	26.1	43.15	55	43.72	43.80	-28.9	8,052	-0.36%
2019/04/02	118	42.75	188	42.62	43.55	-70	8,075	-0.87%	大買/大賣/
2019/04/01	118	37.69	58	38.64	39.70	60	8,016	0.75%	大買/
2019/03/29	60	36.54	8	36.33	36.10	52	7,944	0.65%
2019/03/28	31	37.16	19	36.92	36.30	12	8,027	0.15%
2019/03/27	0	0.00	19	36.58	37.05	-19	8,119	-0.23%
2019/03/26	7	36.06	4	36.15	36.20	3	8,275	0.04%
2019/03/25	5	35.50	51	35.40	35.30	-46	8,446	-0.54%
2019/03/22	48	36.92	92	37.82	36.55	-44	8,669	-0.51%
2019/03/21	36	36.65	88	36.64	36.95	-52	8,582	-0.61%
2019/03/20	9	35.93	7	35.95	35.55	2	8,619	0.02%
2019/03/19	8	34.80	17	35.34	34.30	-9	8,513	-0.11%
2019/03/18	20	33.85	16	34.09	34.20	4	8,445	0.05%
2019/03/15	16	34.15	43	34.16	33.80	-27	8,432	-0.32%
2019/03/14	4	34.10	4	33.70	33.45	0	8,413	0.00%
2019/03/13	2	33.90	0	0.00	33.65	2	8,426	0.02%
2019/03/12	55	33.92	1	34.05	33.80	54	8,435	0.64%
2019/03/11	1	34.10	5	34.14	34.10	-4	8,427	-0.05%
2019/03/08	53	33.90	7	33.86	33.95	46	8,430	0.55%
2019/03/07	14	33.64	4	34.46	33.40	10	8,379	0.12%
2019/03/06	63	35.83	51	35.73	35.00	12	8,268	0.15%
2019/03/05	5	35.38	34	35.14	34.90	-29	8,060	-0.36%
2019/03/04	2	34.80	41	35.17	35.00	-39	8,032	-0.49%
2019/02/27	4	35.71	7	35.89	35.50	-3	7,976	-0.04%
2019/02/26	40	36.45	21	37.88	36.00	19	7,885	0.24%
2019/02/25	7	35.43	20	36.68	37.50	-13	7,609	-0.17%
2019/02/22	5	34.35	5	34.45	34.10	0	7,341	0.00%
2019/02/21	32	34.34	4	34.49	34.15	28	7,289	0.38%
2019/02/19	22	34.02	6	33.83	33.70	16	7,169	0.22%
2019/02/18	0	0.00	45	33.59	34.20	-45	7,134	-0.63%
2019/02/15	0	0.00	4	32.90	33.15	-4	7,080	-0.06%
2019/02/14	16	34.66	36	34.66	33.80	-20	7,026	-0.28%
2019/02/13	38	34.11	3	34.07	33.60	35	6,930	0.51%
2019/02/12	23	34.96	0	0.00	34.80	23	6,873	0.33%
2019/02/11	40	33.88	31	33.56	35.10	9	6,773	0.13%
2019/01/30	35	33.43	5	33.28	33.30	30	6,671	0.45%
2019/01/29	22	32.54	29	33.12	32.70	-7	6,605	-0.11%
2019/01/28	2	35.58	8	35.50	34.80	-6	6,478	-0.09%
2019/01/25	56	35.11	15	35.19	35.20	41	6,386	0.64%
2019/01/24	1	34.90	1	35.05	34.80	0	6,306	0.00%
2019/01/23	21	35.00	0	0.00	35.00	21	6,257	0.34%
2019/01/22	19	35.47	1	36.10	34.70	18	6,203	0.29%
2019/01/21	32	35.38	94	35.08	35.30	-62	6,119	-1.01%
2019/01/18	6	36.95	50	37.20	36.20	-44	6,020	-0.73%
2019/01/16	13	37.45	29	37.60	37.25	-16	5,795	-0.28%
2019/01/15	8	37.03	9	37.41	38.35	-1	5,643	-0.02%
2019/01/14	213	37.06	170	37.09	37.15	43	5,462	0.79%	大買/大賣/
2019/01/11	12	35.74	31	35.66	36.10	-19	5,073	-0.37%
2019/01/10	140	35.21	8	34.76	35.85	132	4,792	2.75%	大買/鉅額交易
2019/01/09	29	35.78	34	35.30	34.90	-5	4,390	-0.11%
2019/01/08	19	33.52	23	34.12	34.95	-4	3,940	-0.10%
2019/01/07	7	31.05	8	31.68	31.80	-1	3,550	-0.03%
2019/01/04	2	28.58	2	28.90	29.50	0	3,422	0.00%
2019/01/03	4	31.90	3	31.77	30.10	1	3,335	0.03%
2019/01/02	2	31.30	17	31.25	31.70	-15	3,175	-0.47%
2018/12/28	5	31.66	2	31.78	31.40	3	3,122	0.10%
2018/12/27	2	32.20	6	31.88	32.00	-4	3,038	-0.13%
2018/12/26	17	32.75	23	32.45	31.20	-6	2,925	-0.21%
2018/12/25	50	33.42	57	32.24	32.10	-7	2,824	-0.25%
2018/12/24	63	34.54	62	34.66	35.25	1	2,592	0.04%
2018/12/22	23	32.84	11	32.53	33.40	12	2,312	0.52%
2018/12/21	35	30.77	6	31.08	31.85	29	2,188	1.33%
2018/12/20	21	30.83	24	30.98	29.85	-3	2,085	-0.14%
2018/12/19	4	31.78	65	31.31	31.85	-61	1,952	-3.12%
2018/12/18	28	30.89	34	30.78	31.05	-6	1,724	-0.35%
2018/12/17	52	30.60	11	30.51	29.80	41	1,532	2.68%
2018/12/14	4	29.38	39	29.59	29.95	-35	1,329	-2.63%
2018/12/13	7	28.53	12	28.79	28.90	-5	1,149	-0.43%
2018/12/12	1	26.30	0	0.00	26.30	1	938	0.11%
2018/12/05	0	0.00	1	23.00	24.20	-1	809	-0.12%
2018/12/03	1	22.70	0	0.00	23.00	1	773	0.13%
2018/11/26	8	20.65	0	0.00	20.65	8	756	1.06%
2018/11/22	3	21.70	3	21.30	20.95	0	751	0.00%
2018/11/21	7	21.25	0	0.00	21.25	7	756	0.93%
2018/11/16	0	0.00	4	20.95	21.10	-4	761	-0.53%
2018/11/15	0	0.00	1	20.80	20.80	-1	766	-0.13%
2018/11/14	10	20.13	0	0.00	20.60	10	766	1.30%
2018/11/13	28	20.16	0	0.00	20.20	28	764	3.66%
2018/11/12	0	0.00	2	20.65	20.55	-2	762	-0.26%
2018/11/09	17	20.75	0	0.00	20.60	17	763	2.23%
2018/11/08	16	21.05	0	0.00	21.00	16	762	2.10%
2018/11/05	0	0.00	2	21.50	21.50	-2	758	-0.26%
2018/11/01	5	20.80	0	0.00	20.80	5	753	0.66%
2018/10/26	0	0.00	4	20.10	20.00	-4	743	-0.54%
2018/10/25	7	19.55	0	0.00	19.55	7	739	0.95%
2018/10/24	5	20.09	3	20.05	20.15	2	735	0.27%
2018/10/23	2	21.05	0	0.00	20.20	2	732	0.27%
2018/10/15	0	0.00	1	21.15	20.90	-1	715	-0.14%
2018/10/11	10	20.43	0	0.00	20.35	10	704	1.42%
2018/10/08	0	0.00	4	22.21	22.15	-4	679	-0.59%
2018/10/04	0	0.00	1	23.50	23.20	-1	647	-0.15%
2018/10/03	2	25.13	1	25.30	24.15	1	632	0.16%
2018/10/02	0	0.00	7	23.94	24.70	-7	588	-1.19%
2018/10/01	3	24.60	6	24.84	24.35	-3	572	-0.52%
2018/09/28	8	24.13	27	23.99	24.35	-19	511	-3.72%
2018/09/27	2	22.70	0	0.00	22.70	2	392	0.51%
2018/09/25	0	0.00	1	21.65	21.70	-1	345	-0.29%
2018/09/21	0	0.00	10	22.05	22.20	-10	331	-3.02%
2018/09/20	12	21.68	2	21.40	22.05	10	292	3.42%
2018/09/14	0	0.00	1	20.20	20.20	-1	219	-0.46%
2018/09/10	0.1	20.00	0	0.00	20.10	0.1	205	0.06%
2018/09/05	0.4	20.40	0	0.00	20.45	0.4	182	0.21%
2018/09/04	0	0.00	6	20.20	20.55	-6	181	-3.30%
2018/08/29	0	0.00	1	19.45	19.55	-1	181	-0.55%
2018/08/28	3	19.17	2	19.25	19.55	1	185	0.54%
2018/08/27	0	0.00	10	18.78	18.75	-10	172	-5.80%
2018/08/24	7	18.38	0	0.00	18.40	7	158	4.41%
2018/08/23	25	18.34	1	18.35	18.35	24	158	15.17%
2018/08/22	0.5	18.30	2	18.30	18.30	-1.5	158	-0.95%
2018/08/21	0	0.00	17	18.45	18.60	-17	150	-11.33%
2018/08/20	0	0.00	14	18.61	18.65	-14	156	-8.93%
2018/08/10	0	18.70	0	0.00	18.70	0	139	0.00%
2018/08/07	1	18.80	0	0.00	19.10	1	129	0.77%
2018/07/09	0	0.00	1	19.85	20.10	-1	129	-0.77%
2018/07/04	2	20.15	24	20.21	20.05	-22	129	-16.95%
2018/07/03	0	0.00	6	20.73	20.70	-6	130	-4.59%
2018/07/02	0	0.00	10	20.80	21.00	-10	131	-7.63%
2018/06/29	40	21.10	0	0.00	21.00	40	132	30.26%
2018/06/25	0	21.70	0	0.00	21.50	0	132	0.00%
2018/06/20	1	22.50	1	22.65	22.65	0	133	0.00%
2018/06/11	0	0.00	43	22.65	23.35	-43	125	-34.28%
2018/06/08	0	0.00	27	22.21	22.30	-27	120	-22.31%
2018/06/07	20	21.65	0	0.00	21.75	20	119	16.78%
2018/06/06	14	21.77	0	0.00	21.35	14	118	11.81%
2018/06/05	4	21.35	0	0.00	21.50	4	116	3.43%
2018/06/04	32	20.69	0	0.00	20.80	32	109	29.26%
2018/05/28	1	19.75	0	0.00	21.00	1	108	0.92%
2018/04/20	1	21.00	0	0.00	21.60	1	126	0.79%
2018/04/03	2	22.90	0	0.00	23.15	2	143	1.40%
2018/03/22	1	24.05	0	0.00	24.10	1	184	0.54%
2018/03/21	1	24.00	0	0.00	24.00	1	183	0.55%
2018/03/16	1	24.85	0	0.00	24.85	1	192	0.52%
2018/03/07	0	0.00	1	25.95	25.70	-1	210	-0.48%
2018/02/23	2	25.28	0	0.00	25.25	2	242	0.83%
2018/02/01	0	0.00	3	27.15	27.20	-3	306	-0.98%
2018/01/05	0	0.00	3	30.05	30.00	-3	674	-0.44%