台半 (5425)-永豐金-板新券商分點個股進出

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

台半

(5425)

可現股當沖

股價
75.0
漲跌
▲1.6
漲幅
+2.18%
成交量
2,390張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－永豐金-板新券商分點個股進出

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-板新券商分點個股進出
永豐金-板新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	1	74.90	3.2	74.53	75.00	-2.2	2,414	-0.09%
2024/05/15	0	0.00	2	74.00	73.40	-2	2,439	-0.08%
2024/05/14	5	73.50	3	74.07	72.80	2	2,443	0.08%
2024/05/13	0	0.00	3	72.30	72.40	-3	2,409	-0.12%
2024/05/10	0	0.00	1	72.10	72.10	-1	2,432	-0.04%
2024/05/09	0	72.20	0	0.00	71.50	0	2,435	0.00%
2024/05/07	1	70.30	0	0.00	71.30	1	2,485	0.04%
2024/05/06	1	71.80	0	0.00	71.20	1	2,487	0.04%
2024/05/03	0	0.00	15	72.21	72.00	-15	2,496	-0.60%
2024/05/02	8	72.24	32	72.10	72.00	-24	2,521	-0.95%
2024/04/30	6	73.55	15	73.67	73.00	-9	2,551	-0.35%
2024/04/29	5	70.90	6	71.42	72.00	-1	2,611	-0.04%
2024/04/26	6	70.75	3	71.30	70.10	3	2,621	0.11%
2024/04/25	3	70.20	2	70.70	71.00	1	2,640	0.04%
2024/04/24	4	69.55	11	70.29	71.40	-7	2,699	-0.26%
2024/04/23	5.1	68.44	2	68.40	68.40	3	2,873	0.11%
2024/04/22	14.2	69.30	2	70.15	68.80	12.2	2,914	0.42%
2024/04/19	21.1	72.74	3	72.67	71.10	18.1	2,935	0.62%
2024/04/18	3	74.60	2	75.20	74.90	1	2,947	0.03%
2024/04/17	3	74.83	3	74.70	74.60	0	2,992	0.00%
2024/04/16	24	75.14	19.2	75.05	74.00	4.8	3,018	0.16%
2024/04/15	5	79.04	5	79.80	77.50	0	3,006	0.00%
2024/04/12	13.2	80.46	12	79.88	80.80	1.2	2,970	0.04%
2024/04/11	0	77.50	8	77.70	78.20	-8	2,887	-0.28%
2024/04/10	5	78.28	7	78.16	78.20	-2	2,922	-0.07%
2024/04/09	2	76.90	0	0.00	77.00	2	3,007	0.07%
2024/04/08	10.1	77.35	5	77.34	77.20	5.1	3,114	0.16%
2024/04/03	0	0.00	5	75.68	76.00	-5	3,109	-0.16%
2024/04/02	1	74.80	0	0.00	74.90	1	3,161	0.03%
2024/04/01	0	0.00	8	75.21	75.50	-8	3,250	-0.25%
2024/03/29	14	74.36	2	74.30	74.10	12	3,357	0.36%
2024/03/28	4	75.83	3	75.73	75.20	1	3,694	0.03%
2024/03/27	3	75.10	6	75.17	75.20	-3	3,814	-0.08%
2024/03/26	0.1	75.82	4	75.90	75.50	-3.9	3,961	-0.10%
2024/03/25	0	0.00	0	76.60	76.30	0	4,233	0.00%
2024/03/22	2	77.10	1	77.00	77.10	1	4,359	0.02%
2024/03/21	1.1	77.09	2.1	77.24	77.00	-1	4,585	-0.02%
2024/03/20	2	76.20	0	0.00	76.10	2	5,479	0.04%
2024/03/19	1	77.10	6	76.98	77.30	-5	5,743	-0.09%
2024/03/18	11.2	74.30	18	73.43	75.90	-6.8	5,723	-0.12%
2024/03/15	15	76.07	0	0.00	75.30	15	5,705	0.26%
2024/03/14	0	0.00	2	77.35	76.40	-2	5,732	-0.03%
2024/03/13	10	76.41	24	76.84	76.00	-14	5,723	-0.24%
2024/03/12	8	77.51	3	77.70	77.50	5	5,706	0.09%
2024/03/11	11	76.15	10	76.37	76.80	1	5,692	0.02%
2024/03/08	31	76.99	18	76.98	75.40	13	5,692	0.23%
2024/03/07	21.1	77.05	10	76.85	75.50	11.1	5,612	0.20%
2024/03/06	13	78.86	3	79.70	78.50	10	5,601	0.18%
2024/03/05	4	78.85	9	78.88	78.80	-5	5,789	-0.09%
2024/03/04	12	78.90	8	78.80	78.80	4	5,776	0.07%
2024/03/01	5	80.00	0	0.00	79.40	5	5,737	0.09%
2024/02/29	2	80.05	1.1	80.39	80.00	1	5,727	0.02%
2024/02/27	16.1	79.93	10	79.49	79.70	6.1	5,775	0.11%
2024/02/26	1	81.60	1.1	81.62	81.60	-0.1	5,735	0.00%
2024/02/23	9	82.26	1	82.80	81.80	8	5,735	0.14%
2024/02/22	3	83.57	1	83.00	83.00	2	5,713	0.04%
2024/02/21	0	0.00	0.2	83.00	82.70	-0.2	5,702	0.00%
2024/02/20	0	0.00	2	83.30	82.90	-2	5,711	-0.04%
2024/02/19	7	83.76	6	83.82	83.60	1	5,699	0.02%
2024/02/16	3	82.77	2	83.30	82.80	1	5,689	0.02%
2024/02/15	2	81.90	1.1	81.64	81.70	0.9	5,647	0.02%
2024/02/05	10	80.90	0	0.00	81.10	10	5,631	0.18%
2024/02/02	2	81.90	3	81.70	81.50	-1	5,619	-0.02%
2024/02/01	1	81.00	0	0.00	81.10	1	5,611	0.02%
2024/01/31	9	81.02	3	81.70	80.50	6	5,604	0.11%
2024/01/29	1	80.50	0	0.00	81.60	1	5,557	0.02%
2024/01/26	4	80.65	6	81.35	80.70	-2	5,553	-0.04%
2024/01/25	7	81.41	1	81.40	81.30	6	5,554	0.11%
2024/01/24	0.2	83.00	0	0.00	82.60	0.2	5,542	0.00%
2024/01/23	8	80.29	9.5	81.47	82.30	-1.5	5,574	-0.03%
2024/01/22	1	80.90	6	80.83	80.90	-5	5,491	-0.09%
2024/01/19	9.1	79.75	13	80.12	80.30	-4	5,484	-0.07%
2024/01/18	32.6	80.51	12.2	81.30	79.70	20.4	5,463	0.37%
2024/01/17	8.2	82.77	13	84.30	80.60	-4.9	5,434	-0.09%
2024/01/16	5	81.70	7	82.43	82.90	-2	5,235	-0.04%
2024/01/15	7	80.91	20	81.86	82.10	-13	5,178	-0.25%
2024/01/12	17	80.90	5	81.26	80.30	12	5,163	0.23%
2024/01/11	13	81.20	12	81.88	82.20	1	5,125	0.02%
2024/01/10	14	81.51	3	81.20	81.20	11	5,123	0.21%
2024/01/09	3	82.70	7.1	82.59	82.60	-4.1	5,093	-0.08%
2024/01/08	9.3	83.37	0	0.00	82.70	9.3	5,094	0.18%
2024/01/05	13.1	84.08	1	84.80	83.10	12.1	5,086	0.24%
2024/01/04	5.1	85.08	6	85.20	85.20	-1	5,016	-0.02%
2024/01/03	16.1	85.03	7	84.82	84.90	9	4,961	0.18%
2024/01/02	18	89.32	10	88.21	87.20	8	4,828	0.17%
2023/12/29	4.1	90.56	9	91.11	91.50	-5	4,696	-0.11%
2023/12/28	9.1	91.75	12	92.12	91.10	-2.9	4,675	-0.06%
2023/12/27	8	93.59	4	93.68	92.80	4	4,640	0.09%
2023/12/26	18	94.93	14.3	94.84	94.60	3.7	4,553	0.08%
2023/12/25	34	95.39	35	96.17	94.90	-1	4,436	-0.02%
2023/12/22	16	93.94	15	94.19	94.60	1	4,094	0.02%
2023/12/21	20	92.87	32.5	93.85	92.20	-12.5	3,995	-0.31%
2023/12/20	31	94.67	33	93.65	94.60	-2	3,900	-0.05%
2023/12/19	39.8	91.53	4	91.93	92.60	35.8	3,620	0.99%
2023/12/18	21	92.61	17	91.78	91.20	4	3,524	0.11%
2023/12/15	33.1	96.32	150.6	97.28	93.20	-117.6	3,309	-3.55%	大賣/鉅額交易
2023/12/14	9.2	92.07	38.4	89.83	92.00	-29.2	2,412	-1.21%
2023/12/13	1	86.90	0	0.00	86.20	1	2,115	0.05%
2023/12/12	7.3	87.21	9	87.46	86.30	-1.7	2,146	-0.08%
2023/12/11	2	87.10	5	86.20	87.20	-3	2,148	-0.14%
2023/12/08	0	0.00	2	85.00	84.80	-2	2,195	-0.09%
2023/12/07	0	0.00	1	85.20	84.10	-1	2,260	-0.04%
2023/12/06	4	85.45	0	0.00	84.80	4	2,298	0.17%
2023/12/05	4	85.40	0	0.00	85.10	4	2,308	0.17%
2023/12/04	52	86.99	4	86.95	86.60	48	2,333	2.06%
2023/12/01	63	87.66	9	87.57	87.50	54	2,320	2.33%
2023/11/30	12.2	87.96	23.1	88.49	88.80	-10.9	2,341	-0.47%
2023/11/29	1	85.50	4	85.45	85.50	-3	2,140	-0.14%
2023/11/28	0	0.00	1	84.00	84.20	-1	2,145	-0.05%
2023/11/27	0	0.00	1	84.10	82.70	-1	2,178	-0.05%
2023/11/24	2.2	84.75	2	85.70	84.60	0.2	2,286	0.01%
2023/11/22	0	0.00	1	83.70	83.80	-1	2,200	-0.05%
2023/11/21	0	0.00	2	82.95	82.80	-2	2,207	-0.09%
2023/11/20	3	83.23	1	83.30	83.40	2	2,225	0.09%
2023/11/17	0	0.00	1	82.30	82.30	-1	2,218	-0.05%
2023/11/16	1	81.00	0	0.00	81.10	1	2,215	0.05%
2023/11/15	1	81.80	15	81.33	81.80	-14	2,218	-0.63%
2023/11/14	3	78.80	0	0.00	79.00	3	2,218	0.14%
2023/11/13	6	79.18	3	79.60	79.60	3	2,291	0.13%
2023/11/10	3	79.10	2	78.80	78.80	1	2,371	0.04%
2023/11/09	5	79.24	14	79.37	78.90	-9	2,473	-0.36%
2023/11/08	1	80.60	0	0.00	80.30	1	2,582	0.04%
2023/11/07	3	80.90	3	81.30	80.50	0	2,644	0.00%
2023/11/06	3	81.10	5	81.10	81.00	-2	2,706	-0.07%
2023/11/03	4	80.30	2	80.45	80.20	2	2,887	0.07%
2023/11/02	6	79.30	9	79.77	80.20	-3	2,942	-0.10%
2023/11/01	12	77.63	12	77.75	77.90	0	2,958	0.00%
2023/10/31	31.2	80.30	21	79.91	77.80	10.2	3,001	0.34%
2023/10/30	4	82.15	4	82.48	81.60	0	3,073	0.00%
2023/10/27	1	82.10	1	82.20	81.30	0	3,158	0.00%
2023/10/26	3	83.40	6	83.65	82.60	-3	3,270	-0.09%
2023/10/25	3	82.70	10	84.10	84.20	-7	3,322	-0.21%
2023/10/24	9	81.62	12	81.90	82.40	-3	3,358	-0.09%
2023/10/23	9	81.72	11	82.08	81.60	-2	3,420	-0.06%
2023/10/20	16.1	82.01	25	81.34	81.70	-9	3,509	-0.26%
2023/10/19	11	84.22	9	84.30	83.70	2	3,601	0.06%
2023/10/18	15	82.78	14	83.86	85.60	1	3,746	0.03%
2023/10/17	12.4	83.65	11	84.13	83.40	1.4	3,900	0.03%
2023/10/16	6	84.47	4	85.55	83.30	2	4,001	0.05%
2023/10/13	1	84.40	3	84.43	84.90	-2	4,148	-0.05%
2023/10/12	3	83.40	3	84.10	84.00	0	4,315	0.00%
2023/10/11	4	83.58	2	83.40	83.20	2	4,405	0.05%
2023/10/06	0	0.00	2	83.10	83.30	-2	4,553	-0.04%
2023/10/05	10	83.77	9	83.20	83.10	1	4,808	0.02%
2023/10/04	3	82.10	3	82.00	83.80	0	5,144	0.00%
2023/10/03	8	83.63	6	83.50	82.90	2	5,183	0.04%
2023/10/02	3	84.80	0	0.00	84.80	3	5,213	0.06%
2023/09/27	4	85.23	3	84.60	84.50	1	5,384	0.02%
2023/09/26	2	86.10	3	85.50	85.00	-1	5,497	-0.02%
2023/09/25	2	86.80	11	86.19	86.60	-9	5,562	-0.16%
2023/09/21	6.4	82.82	6	82.35	82.40	0.4	5,594	0.01%
2023/09/20	4.1	84.88	4	85.25	84.40	0.1	5,673	0.00%
2023/09/19	7.1	85.95	3	86.20	85.60	4.1	5,754	0.07%
2023/09/18	3	86.90	6	86.75	86.70	-3	5,810	-0.05%
2023/09/15	6.2	85.77	9	86.03	86.40	-2.8	6,051	-0.05%
2023/09/14	9.5	87.01	5	87.50	86.90	4.5	6,173	0.07%
2023/09/13	8	86.70	10	87.53	87.50	-2	6,227	-0.03%
2023/09/12	6	85.60	13	86.27	86.50	-7	6,296	-0.11%
2023/09/11	7	84.89	7	85.67	84.20	0	6,334	0.00%
2023/09/08	3	84.10	3	84.80	84.70	0	6,557	0.00%
2023/09/07	12	84.15	16	85.01	85.20	-4	6,812	-0.06%
2023/09/06	6	84.75	2	85.09	84.70	4	7,243	0.05%
2023/09/05	3	85.67	16.6	84.90	85.60	-13.6	7,622	-0.18%
2023/09/04	12	82.70	11	83.32	83.20	1	7,568	0.01%
2023/09/01	9	83.60	10	84.09	83.50	-1	7,591	-0.01%
2023/08/31	13	83.93	5	83.80	83.70	8	7,636	0.10%
2023/08/30	3.4	83.04	17	82.68	84.40	-13.6	7,680	-0.18%
2023/08/28	11	80.45	14	80.51	80.20	-3	7,699	-0.04%
2023/08/25	3	81.20	3	80.97	80.80	0	7,753	0.00%
2023/08/24	18	80.84	12	80.90	80.50	6	7,854	0.08%
2023/08/23	0	0.00	4	80.70	80.70	-4	8,037	-0.05%
2023/08/22	15	80.51	8	80.89	80.30	7	8,098	0.09%
2023/08/21	5	80.40	3	80.80	80.20	2	8,153	0.02%
2023/08/18	12	80.54	9	81.04	80.30	3	8,174	0.04%
2023/08/17	7.3	78.65	21	79.40	81.30	-13.7	8,228	-0.17%
2023/08/16	6	77.80	3	78.10	78.20	3	8,189	0.04%
2023/08/15	16.2	78.16	7	78.19	78.40	9.2	8,194	0.11%
2023/08/14	31	77.57	20	77.72	78.50	11	8,212	0.13%
2023/08/11	9.1	80.15	7	81.07	80.20	2.1	8,140	0.03%
2023/08/10	23	81.72	15	82.18	81.10	8	8,148	0.10%
2023/08/09	24	82.48	12	82.94	83.40	12	8,124	0.15%
2023/08/08	5.1	86.63	13.1	86.25	85.70	-8	7,979	-0.10%
2023/08/07	8.4	86.96	17	86.88	87.40	-8.6	7,986	-0.11%
2023/08/04	15.1	86.41	12	86.56	86.50	3.1	8,015	0.04%
2023/08/02	35.1	88.55	20	88.87	87.60	15.1	8,097	0.19%
2023/08/01	11	88.80	20	88.84	88.20	-9	8,007	-0.11%
2023/07/31	18	89.37	7	89.33	88.30	11	7,987	0.14%
2023/07/28	11.2	90.01	0	0.00	90.30	11.2	7,921	0.14%
2023/07/27	2	90.85	1	91.20	90.80	1	7,957	0.01%
2023/07/26	7	93.96	19	93.55	93.60	-12	8,076	-0.15%
2023/07/25	5.2	93.42	5	94.46	94.20	0.2	8,096	0.00%
2023/07/24	17	94.85	5	95.94	94.00	12	8,104	0.15%
2023/07/21	11	96.97	12	97.57	96.50	-1	8,127	-0.01%
2023/07/20	2	97.00	20	99.25	99.30	-18	8,221	-0.22%
2023/07/19	6	98.08	5	100.60	97.20	1	8,249	0.01%
2023/07/18	12	99.40	15	99.55	99.00	-3	8,411	-0.04%
2023/07/17	5.1	102.31	3.1	102.85	101.50	2	8,285	0.02%
2023/07/14	4	99.20	12	99.97	99.80	-8	8,170	-0.10%
2023/07/13	8	98.33	10	99.21	98.60	-2	8,150	-0.02%
2023/07/12	16	101.04	17	100.77	98.80	-1	8,068	-0.01%
2023/07/11	17	100.74	28.1	100.25	101.00	-11.1	7,945	-0.14%
2023/07/10	4	96.53	4	96.83	96.10	0	7,693	0.00%
2023/07/07	2	95.40	0	0.00	95.50	2	7,880	0.03%
2023/07/06	0	0.00	2	97.90	96.50	-2	8,073	-0.02%
2023/07/05	19	98.52	12	99.62	97.60	7	8,410	0.08%
2023/07/04	16.2	98.07	5	99.30	98.10	11.2	8,317	0.13%
2023/07/03	5	99.58	1	99.30	99.00	4	8,269	0.05%
2023/06/30	1	97.10	0	0.00	97.10	1	8,280	0.01%
2023/06/29	2	96.50	6	96.22	96.60	-4	8,377	-0.05%
2023/06/28	7	96.27	5	96.74	95.20	2	8,620	0.02%
2023/06/27	5	97.38	5.1	97.90	96.10	-0.1	8,836	0.00%
2023/06/26	8	97.75	3	97.50	97.30	5	8,955	0.06%
2023/06/21	20.1	100.85	4	102.50	99.00	16.1	9,123	0.18%
2023/06/20	2	97.95	10	99.45	99.80	-8	9,440	-0.08%
2023/06/19	2	95.10	10	97.07	97.00	-8	9,743	-0.08%
2023/06/16	11	97.39	3	97.27	97.00	8	9,932	0.08%
2023/06/15	4	99.80	2	100.25	99.60	2	9,969	0.02%
2023/06/14	17	100.42	8	99.96	99.50	9	10,122	0.09%
2023/06/13	5	103.90	9	102.67	103.00	-4	10,142	-0.04%
2023/06/12	25.2	103.07	25.5	104.05	103.00	-0.4	10,296	0.00%
2023/06/09	11	101.68	23	98.73	102.00	-12	10,016	-0.12%
2023/06/08	7	94.07	0	0.00	93.50	7	9,936	0.07%
2023/06/07	0.6	94.97	3	95.40	94.70	-2.4	10,232	-0.02%
2023/06/06	5	94.18	2	95.40	94.00	3	10,459	0.03%
2023/06/05	0	0.00	3	95.23	96.00	-3	10,901	-0.03%
2023/06/02	4	94.40	1	94.70	93.60	3	12,184	0.02%
2023/06/01	5	95.14	0	0.00	94.60	5	12,289	0.04%
2023/05/31	7	95.09	2	95.85	94.60	5	12,517	0.04%
2023/05/30	3	95.23	0	0.00	94.70	3	12,536	0.02%
2023/05/29	3	95.57	12	94.21	96.20	-9	12,592	-0.07%
2023/05/26	2	90.30	1	91.90	90.60	1	12,507	0.01%
2023/05/25	3	91.80	0	92.00	91.50	3	12,538	0.02%
2023/05/23	1	94.30	2	94.10	93.60	-1	12,835	-0.01%
2023/05/22	2	93.70	1	93.50	93.80	1	12,875	0.01%
2023/05/19	4	92.15	2	92.40	91.90	2	13,267	0.02%
2023/05/18	5	93.30	4	92.98	93.00	1	13,742	0.01%
2023/05/17	7	90.61	5.3	90.76	91.00	1.7	13,940	0.01%
2023/05/16	4	90.70	8	90.84	90.00	-4	13,986	-0.03%
2023/05/15	11.3	90.19	4	90.20	90.00	7.3	13,996	0.05%
2023/05/12	0	0.00	5	90.80	91.40	-5	14,133	-0.04%
2023/05/11	0	0.00	2	92.85	91.10	-2	14,362	-0.01%
2023/05/10	3	92.07	1	92.80	92.20	2	14,490	0.01%
2023/05/09	13	90.82	10	91.35	91.10	3	14,596	0.02%
2023/05/08	0.1	93.80	0	0.00	93.30	0.1	14,581	0.00%
2023/05/05	0	0.00	16	93.39	93.10	-16	14,675	-0.11%
2023/05/04	7	92.24	4	92.40	92.90	3	14,904	0.02%
2023/05/03	6	93.52	5	94.00	93.00	1	15,361	0.01%
2023/05/02	9	95.77	6	94.93	95.20	3	15,731	0.02%
2023/04/28	5	92.24	1	93.80	91.70	4	16,037	0.02%
2023/04/27	3	92.17	1	93.70	92.10	2	16,013	0.01%
2023/04/26	5	91.32	4	92.38	92.50	1	15,945	0.01%
2023/04/25	11	92.22	20	90.86	90.60	-9	15,842	-0.06%
2023/04/24	6	93.65	10	94.00	93.00	-4	15,628	-0.03%
2023/04/21	16.5	97.54	1	96.30	95.40	15.5	15,461	0.10%
2023/04/20	1	101.50	0	0.00	101.00	1	15,340	0.01%
2023/04/19	3	102.83	4	102.38	102.00	-1	15,417	-0.01%
2023/04/17	3	104.50	6.5	105.50	105.00	-3.5	15,476	-0.02%
2023/04/14	5.5	104.91	15	105.70	104.00	-9.5	15,556	-0.06%
2023/04/13	10	107.50	9	107.72	107.00	1	15,460	0.01%
2023/04/12	16	110.09	8	109.25	107.50	8	15,398	0.05%
2023/04/11	27.5	109.60	22	108.57	110.00	5.5	15,199	0.04%
2023/04/10	20.3	110.67	10	109.45	110.00	10.3	14,998	0.07%
2023/04/07	5	104.00	2	104.50	104.50	3	14,641	0.02%
2023/04/06	20	104.00	20	103.65	104.00	0	14,632	0.00%
2023/03/31	7	104.07	6	104.33	104.00	1	14,613	0.01%
2023/03/30	14	103.50	41	103.82	103.50	-27	14,560	-0.19%
2023/03/29	21.4	101.43	14	102.93	101.00	7.4	14,503	0.05%
2023/03/28	12.2	105.34	6.6	104.81	104.00	5.7	14,356	0.04%
2023/03/27	15	112.43	17	111.62	110.00	-2	14,082	-0.01%
2023/03/24	4.2	113.20	5	112.00	112.00	-0.9	13,971	-0.01%
2023/03/23	18	112.33	10	112.25	112.00	8	13,799	0.06%
2023/03/22	8	108.38	26	112.94	115.50	-18	13,314	-0.14%
2023/03/21	9	108.56	6	106.92	105.00	3	12,926	0.02%
2023/03/20	15	107.23	4	107.50	108.00	11	12,746	0.09%
2023/03/17	4	104.50	6	105.33	106.50	-2	12,745	-0.02%
2023/03/16	16	104.97	5.1	103.31	103.00	10.9	12,593	0.09%
2023/03/15	12	109.21	14	108.75	107.00	-2	12,521	-0.02%
2023/03/14	14	105.07	4	105.25	104.50	10	12,311	0.08%
2023/03/13	11.2	104.83	14	105.14	106.50	-2.9	12,340	-0.02%
2023/03/10	33	105.71	11	106.36	103.50	22	12,328	0.18%
2023/03/09	11	108.68	10	109.65	110.00	1	12,477	0.01%
2023/03/08	24	110.54	23	110.80	111.50	1	12,469	0.01%
2023/03/07	43	108.53	46.5	109.38	109.00	-3.5	12,413	-0.03%
2023/03/06	4	99.80	14.1	103.17	103.50	-10.1	11,838	-0.09%
2023/03/03	7.2	94.96	13	94.19	94.40	-5.8	12,404	-0.05%
2023/03/02	3	91.30	4	91.78	91.70	-1	12,570	-0.01%
2023/03/01	28.2	92.92	14	92.65	91.80	14.2	12,851	0.11%
2023/02/24	6	92.90	10	93.57	93.60	-4	12,882	-0.03%
2023/02/23	2	92.70	4	92.15	92.20	-2	12,880	-0.02%
2023/02/22	23.3	91.23	23.2	91.73	90.90	0.1	12,988	0.00%
2023/02/21	10.3	95.34	2	95.50	94.50	8.3	12,897	0.06%
2023/02/20	7	94.47	10	94.94	94.60	-3	12,891	-0.02%
2023/02/17	16.1	94.67	5	95.20	95.00	11.1	12,912	0.09%
2023/02/16	1	92.50	21.7	92.95	94.60	-20.7	12,624	-0.16%
2023/02/15	6.7	89.34	0	0.00	88.00	6.7	12,386	0.05%
2023/02/14	2	88.85	2	88.00	87.50	0	12,368	0.00%
2023/02/10	24	90.08	1	91.00	89.10	23	12,553	0.18%
2023/02/09	7	90.93	18	90.66	90.90	-11	12,514	-0.09%
2023/02/08	6	90.82	8.1	90.96	90.70	-2.1	12,414	-0.02%
2023/02/07	1.1	89.90	10.3	89.80	90.50	-9.2	12,392	-0.07%
2023/02/06	13.6	88.51	6	87.82	88.10	7.6	12,440	0.06%
2023/02/03	5.2	89.41	4	89.73	89.10	1.2	12,639	0.01%
2023/02/02	8.7	89.79	12	89.72	89.50	-3.3	12,692	-0.03%
2023/02/01	22	89.65	24.3	89.61	90.30	-2.3	12,632	-0.02%
2023/01/31	6.6	86.13	12.3	87.77	88.30	-5.7	12,403	-0.05%
2023/01/30	14	86.27	28	84.94	85.30	-14	12,178	-0.11%
2023/01/17	3	78.70	1	79.10	79.30	2	11,917	0.02%
2023/01/16	0	0.00	1.3	78.23	78.80	-1.3	12,212	-0.01%
2023/01/12	0	0.00	0.4	78.90	77.80	-0.4	12,770	0.00%
2023/01/11	5	78.68	8.3	78.96	78.80	-3.3	12,869	-0.03%
2023/01/10	6	78.95	6	79.85	79.00	0	13,023	0.00%
2023/01/09	1	80.00	3.2	79.66	80.00	-2.2	13,135	-0.02%
2023/01/05	3	77.53	2	76.70	76.70	1	13,519	0.01%
2023/01/04	3	77.30	7.2	77.49	77.00	-4.2	13,624	-0.03%
2023/01/03	0	0.00	1	74.80	75.30	-1	13,703	-0.01%
2022/12/30	7	74.84	9	74.53	74.20	-2	14,126	-0.01%
2022/12/29	4	73.40	11	74.23	74.60	-7	14,889	-0.05%
2022/12/28	5	74.72	30	74.06	73.70	-25	15,868	-0.16%
2022/12/27	0	0.00	6	75.85	75.50	-6	16,054	-0.04%
2022/12/26	5.2	74.99	1	74.90	74.70	4.2	16,268	0.03%
2022/12/23	2	74.95	1.3	75.02	75.30	0.7	16,481	0.00%
2022/12/22	8	74.76	13	75.39	75.30	-5	16,613	-0.03%
2022/12/21	3.3	74.59	7	74.46	74.20	-3.7	16,826	-0.02%
2022/12/20	3	76.53	1	75.00	74.50	2	16,913	0.01%
2022/12/19	5.2	77.85	6	77.83	77.90	-0.8	17,031	0.00%
2022/12/16	38.7	79.49	2	79.70	79.00	36.7	17,151	0.21%
2022/12/15	1	80.70	1	81.40	81.40	0	17,209	0.00%
2022/12/14	3	80.20	4	80.08	80.60	-1	17,370	-0.01%
2022/12/13	4	79.33	4	79.20	78.70	0	17,508	0.00%
2022/12/12	5	79.84	21	79.74	79.50	-16	17,637	-0.09%
2022/12/09	24.3	80.37	5	80.94	79.80	19.3	17,789	0.11%
2022/12/08	5	81.36	3	81.80	81.90	2	17,970	0.01%
2022/12/07	3.1	80.96	38	80.91	79.80	-34.9	18,154	-0.19%
2022/12/06	14	82.04	11	82.08	81.40	3	18,155	0.02%
2022/12/05	55	83.90	10.1	83.61	83.50	44.9	18,273	0.25%
2022/12/02	19.3	85.06	8	85.10	84.60	11.3	18,370	0.06%
2022/12/01	27.3	84.59	25	84.62	84.60	2.3	18,456	0.01%
2022/11/30	3	82.40	9	82.53	82.60	-6	18,425	-0.03%
2022/11/29	55	82.46	57	81.60	81.20	-2	18,659	-0.01%
2022/11/28	55.3	82.24	45.3	82.37	82.20	10	18,821	0.05%
2022/11/25	14.2	78.10	60.3	79.03	80.50	-46.1	18,450	-0.25%
2022/11/24	43.1	73.14	49	74.61	76.30	-5.9	18,061	-0.03%
2022/11/23	49.2	74.23	38	73.99	73.00	11.2	17,997	0.06%
2022/11/22	28	76.54	13	76.11	76.00	15	17,967	0.08%
2022/11/21	2.5	78.82	6	78.67	78.30	-3.5	18,649	-0.02%
2022/11/18	17	78.42	13	78.84	77.10	4	19,544	0.02%
2022/11/17	12	77.50	11	78.24	78.40	1	19,617	0.00%
2022/11/16	3	77.40	3	77.50	77.00	0	19,635	0.00%
2022/11/15	2	76.75	1	77.20	77.00	1	19,744	0.01%
2022/11/14	8	75.60	11	76.41	77.20	-3	19,968	-0.02%
2022/11/11	13	76.38	27	78.30	75.20	-14	19,955	-0.07%
2022/11/10	42	77.29	11	76.84	75.70	31	19,829	0.16%
2022/11/09	4	78.05	9	78.01	78.10	-5	19,936	-0.03%
2022/11/08	7	77.51	31	77.41	76.50	-24	19,924	-0.12%
2022/11/07	13.2	77.51	13	77.87	77.50	0.2	19,859	0.00%
2022/11/04	8	77.06	11	77.46	77.60	-3	19,985	-0.02%
2022/11/03	14	76.46	10	77.06	77.20	4	20,068	0.02%
2022/11/02	2	75.90	6	76.60	76.40	-4	20,064	-0.02%
2022/11/01	10	75.15	15	75.77	75.00	-5	19,958	-0.03%
2022/10/31	1	74.50	1	75.00	75.00	0	19,861	0.00%
2022/10/28	14	74.60	9	74.47	74.40	5	20,090	0.02%
2022/10/27	3	71.60	14	72.86	74.20	-11	20,228	-0.05%
2022/10/26	26	71.07	13	70.27	69.60	13	20,115	0.06%
2022/10/25	24	72.98	22	72.53	71.50	2	19,950	0.01%
2022/10/24	25	74.62	7	74.16	73.60	18	19,839	0.09%
2022/10/21	20	71.80	53	72.36	72.20	-33	19,616	-0.17%
2022/10/20	10	69.66	14	69.76	70.60	-4	19,332	-0.02%
2022/10/19	16	70.80	16	70.30	70.00	0	19,185	0.00%
2022/10/18	23	72.19	12	71.18	70.70	11	19,100	0.06%
2022/10/17	25	70.84	4	71.90	72.00	21	19,008	0.11%
2022/10/14	7	74.80	6	74.60	74.00	1	18,966	0.01%
2022/10/13	21	73.90	18	72.70	69.70	3	18,974	0.02%
2022/10/12	2	74.30	8	74.69	75.00	-6	18,989	-0.03%
2022/10/11	7.1	73.73	8	73.93	73.40	-0.9	18,950	0.00%
2022/10/07	9	75.14	7	75.80	75.40	2	18,894	0.01%
2022/10/06	28	73.86	58	74.14	76.80	-30	18,693	-0.16%
2022/10/05	77.2	77.42	45	76.30	74.30	32.2	18,224	0.18%
2022/10/04	15	82.83	22	82.92	82.50	-7	17,473	-0.04%
2022/10/03	33.2	82.12	23	82.17	81.20	10.2	17,672	0.06%
2022/09/30	7	80.93	4	81.10	83.00	3	17,865	0.02%
2022/09/29	1	81.10	1	80.50	79.60	0	17,877	0.00%
2022/09/28	20	80.84	20	80.45	77.50	0	17,890	0.00%
2022/09/27	0	0.00	7	80.70	82.50	-7	17,924	-0.04%
2022/09/26	31	82.37	32	82.14	80.00	-1	18,114	-0.01%
2022/09/23	5.1	87.39	14	86.17	86.00	-8.9	18,363	-0.05%
2022/09/22	4	87.80	10	88.05	88.50	-6	18,579	-0.03%
2022/09/21	31	88.95	13	87.76	86.60	18	18,863	0.10%
2022/09/20	5.2	89.10	3	88.77	89.50	2.2	18,796	0.01%
2022/09/19	10	86.58	14	86.81	87.40	-4	18,821	-0.02%
2022/09/16	9.2	85.84	15	86.83	84.80	-5.8	18,763	-0.03%
2022/09/15	29	90.44	17	90.74	87.90	12	18,640	0.06%
2022/09/14	19	85.51	10	87.33	89.70	9	18,407	0.05%
2022/09/13	5.2	88.73	5	89.36	88.30	0.2	18,264	0.00%
2022/09/12	7	89.48	5	90.26	89.50	2	18,246	0.01%
2022/09/08	9	89.73	9	90.29	91.00	0	18,134	0.00%
2022/09/07	11	88.64	5.2	88.69	87.50	5.8	18,053	0.03%
2022/09/06	18	92.18	9	92.87	91.60	9	17,892	0.05%
2022/09/05	11	95.65	6	97.00	94.50	5	17,786	0.03%
2022/09/02	22	94.24	26	95.28	95.30	-4	17,609	-0.02%
2022/09/01	14	91.96	5	94.50	91.70	9	17,213	0.05%
2022/08/31	11	93.87	12	94.81	95.50	-1	17,043	-0.01%
2022/08/30	24	93.55	27.6	92.81	92.50	-3.6	17,097	-0.02%
2022/08/29	7.1	91.99	3	91.70	90.90	4.1	17,066	0.02%
2022/08/26	28.5	92.95	36	93.96	95.50	-7.5	17,160	-0.04%
2022/08/25	33	90.13	45.2	90.54	89.70	-12.2	16,701	-0.07%
2022/08/24	12	85.69	5.1	84.20	84.40	7	15,928	0.04%
2022/08/23	4	87.50	2	87.45	87.10	2	15,808	0.01%
2022/08/22	6	87.67	7.1	88.16	88.00	-1.1	15,853	-0.01%
2022/08/19	8	87.04	25.3	86.09	86.70	-17.3	15,739	-0.11%
2022/08/18	3.1	82.89	7	83.99	84.30	-3.9	15,621	-0.02%
2022/08/17	5	84.90	6.1	84.68	82.30	-1.1	15,682	-0.01%
2022/08/16	7.2	84.02	8.1	84.53	84.30	-0.9	15,606	-0.01%
2022/08/15	9	81.19	6.5	81.63	81.70	2.5	15,326	0.02%
2022/08/12	1	80.20	2	80.70	80.80	-1	15,375	-0.01%
2022/08/11	3	80.47	7	80.73	80.20	-4	15,485	-0.03%
2022/08/10	3.3	79.71	3	79.00	80.50	0.3	15,481	0.00%
2022/08/09	3.1	78.09	6	78.10	78.40	-3	15,537	-0.02%
2022/08/08	4	75.95	9	76.07	76.50	-5	15,929	-0.03%
2022/08/05	9	74.63	5	74.70	75.30	4	16,352	0.02%
2022/08/04	21	72.43	30	71.88	74.50	-9	16,567	-0.05%
2022/08/03	28	73.25	24	72.10	70.60	4	16,597	0.02%
2022/08/02	13.3	78.17	9	78.13	77.50	4.3	16,489	0.03%
2022/08/01	8	80.14	6	80.73	80.80	2	16,489	0.01%
2022/07/29	8	79.01	11	79.75	80.50	-3	16,575	-0.02%
2022/07/28	7	79.23	2	79.10	77.80	5	17,244	0.03%
2022/07/27	1	80.70	6	80.53	80.50	-5	17,397	-0.03%
2022/07/26	1	80.50	2	81.40	80.10	-1	17,464	-0.01%
2022/07/25	4	81.50	1.2	81.40	81.20	2.9	17,446	0.02%
2022/07/22	4	81.08	11	81.00	81.00	-7	17,530	-0.04%
2022/07/21	13	80.53	13	80.99	81.40	0	17,547	0.00%
2022/07/20	13	80.30	27.2	80.24	80.40	-14.2	17,436	-0.08%
2022/07/19	35	78.69	37.1	78.54	78.30	-2.1	17,307	-0.01%
2022/07/18	8	76.00	6	76.37	76.50	2	17,109	0.01%
2022/07/15	6	75.40	3	75.63	75.70	3	17,313	0.02%
2022/07/14	14	74.26	24.5	74.87	75.50	-10.5	17,370	-0.06%
2022/07/13	29	73.87	37	74.65	72.90	-8	17,232	-0.05%
2022/07/12	29	70.92	12	70.94	71.50	17	17,024	0.10%
2022/07/11	40	72.31	27	72.36	72.10	13	17,029	0.08%
2022/07/08	31	68.63	43.1	69.38	70.90	-12.1	16,858	-0.07%
2022/07/07	7	61.84	10	63.51	64.50	-3	16,588	-0.02%
2022/07/06	11	61.65	7	62.19	60.90	4	16,532	0.02%
2022/07/05	3	61.93	5	64.32	64.70	-2	16,582	-0.01%
2022/07/04	9	62.18	4	61.75	62.00	5	16,523	0.03%
2022/07/01	25	66.10	21	67.41	64.10	4	16,602	0.02%
2022/06/30	21.8	72.33	4.1	73.13	71.10	17.7	16,349	0.11%
2022/06/29	20.3	79.37	13	79.75	78.90	7.3	16,293	0.04%
2022/06/28	7.1	84.38	5	85.22	84.20	2.1	16,494	0.01%
2022/06/27	9	85.53	10.3	85.54	86.00	-1.3	17,864	-0.01%
2022/06/24	2	82.40	7.1	82.39	82.30	-5.1	18,257	-0.03%
2022/06/23	1.2	79.90	8	81.01	80.80	-6.8	18,721	-0.04%
2022/06/22	2	80.30	17	80.39	79.60	-15	19,474	-0.08%
2022/06/21	9	80.66	8	81.85	82.80	1	19,674	0.01%
2022/06/20	6.2	80.11	3	79.70	78.80	3.2	19,738	0.02%
2022/06/17	13.1	81.61	18	81.93	83.00	-4.9	19,699	-0.02%
2022/06/16	11.2	84.14	5	85.82	81.10	6.2	19,870	0.03%
2022/06/15	18	87.22	15	87.19	85.10	3	20,269	0.01%
2022/06/14	21.9	87.39	10	86.56	87.10	11.9	20,458	0.06%
2022/06/13	12.1	87.91	15.1	88.81	87.30	-3	20,206	-0.01%
2022/06/10	12.1	87.62	6	88.10	88.50	6	19,935	0.03%
2022/06/09	14	87.91	8	87.59	87.30	6	19,737	0.03%
2022/06/08	20	87.25	25	87.98	86.50	-5	19,504	-0.03%
2022/06/07	10	86.98	25	87.40	87.90	-15	19,104	-0.08%
2022/06/06	27	86.59	30	85.61	85.70	-3	18,765	-0.02%
2022/06/02	15.1	85.90	25.1	86.52	86.10	-10	18,378	-0.05%
2022/06/01	12.1	84.97	14	84.92	83.80	-2	17,994	-0.01%
2022/05/31	5	83.30	5.2	83.59	83.50	-0.2	17,767	0.00%
2022/05/30	11.1	81.48	19.2	81.03	82.50	-8.1	17,644	-0.05%
2022/05/27	2	78.45	13	79.15	78.70	-11	17,448	-0.06%
2022/05/26	31	79.00	8	79.55	78.00	23	17,330	0.13%
2022/05/25	9	81.33	2	81.65	81.70	7	17,091	0.04%
2022/05/24	6	82.67	6	82.22	81.00	0	16,961	0.00%
2022/05/23	2	84.00	1	84.60	83.00	1	16,866	0.01%
2022/05/20	4.7	84.40	7	84.87	84.00	-2.3	16,821	-0.01%
2022/05/19	16	82.30	7	82.53	83.50	9	16,806	0.05%
2022/05/18	6	85.07	6	84.98	84.20	0	16,616	0.00%
2022/05/17	12.1	85.69	9.1	86.12	86.20	3	16,414	0.02%
2022/05/16	34.1	87.18	22	86.16	85.00	12.1	16,157	0.07%
2022/05/13	8	84.26	20	85.57	87.30	-12	15,645	-0.08%
2022/05/12	39	84.40	30.1	82.10	80.40	8.9	15,209	0.06%
2022/05/11	8	85.64	16.1	85.82	85.30	-8.1	14,870	-0.05%
2022/05/10	5	82.08	8.1	83.49	85.20	-3.1	14,480	-0.02%
2022/05/09	5	81.26	11	81.86	81.10	-6	14,362	-0.04%
2022/05/06	10.2	81.96	6	82.18	82.00	4.2	14,360	0.03%
2022/05/05	39.4	87.19	48.1	86.53	85.10	-8.7	14,232	-0.06%
2022/05/04	31	82.67	26.1	83.15	84.80	4.9	13,475	0.04%
2022/05/03	9.1	80.17	6	80.72	80.70	3.1	13,252	0.02%
2022/04/29	2.1	78.13	3.1	79.09	77.50	-1	13,126	-0.01%
2022/04/28	11.1	78.50	2	78.55	77.30	9.1	13,094	0.07%
2022/04/27	9	77.22	4	78.83	80.30	5	12,991	0.04%
2022/04/26	1	79.40	3.1	79.76	80.00	-2.1	12,879	-0.02%
2022/04/25	7.2	79.42	13	80.03	79.00	-5.8	12,807	-0.05%
2022/04/22	30	85.17	28	84.51	83.40	2	12,705	0.02%
2022/04/21	36	86.40	33.1	85.68	84.20	2.9	12,629	0.02%
2022/04/20	2	84.50	6.5	82.90	84.70	-4.5	12,311	-0.04%
2022/04/19	3.1	81.83	4	82.30	80.60	-0.9	12,139	-0.01%
2022/04/18	2	80.01	4	79.73	80.10	-2	12,088	-0.02%
2022/04/15	15	79.69	6	81.35	79.10	9	12,056	0.07%
2022/04/14	6	82.28	15	82.56	83.00	-9	11,981	-0.08%
2022/04/13	7	79.19	7	79.14	79.90	0	11,840	0.00%
2022/04/12	6.2	78.86	12	79.53	79.40	-5.8	11,767	-0.05%
2022/04/11	17.4	80.54	12	80.14	79.20	5.4	11,731	0.05%
2022/04/08	0.2	82.80	0.1	81.80	83.00	0.1	11,552	0.00%
2022/04/07	17	85.45	29	84.93	81.30	-12	11,354	-0.11%
2022/04/06	13.3	85.48	13.1	86.03	87.00	0.2	10,952	0.00%
2022/04/01	28.1	85.50	4	85.88	87.40	24.1	10,763	0.22%
2022/03/31	25.2	87.01	27	86.96	86.50	-1.8	10,500	-0.02%
2022/03/30	54.1	89.12	205	89.13	85.10	-150.9	10,152	-1.49%	大賣/鉅額交易
2022/03/29	26	88.52	24	88.59	86.90	2	8,872	0.02%
2022/03/28	38.1	85.46	42	86.52	88.00	-3.9	8,344	-0.05%
2022/03/25	32	85.51	60	85.06	85.00	-28	8,081	-0.35%
2022/03/24	3	81.30	18	82.32	82.70	-15	7,595	-0.20%
2022/03/23	4	80.08	64	80.17	80.20	-60	7,494	-0.80%
2022/03/22	2	79.00	4	79.43	80.10	-2	7,369	-0.03%
2022/03/21	89	80.94	12	80.79	80.40	77	7,280	1.06%
2022/03/18	33.6	79.05	60	78.12	81.00	-26.4	6,995	-0.38%
2022/03/17	41	75.97	31	76.20	77.50	10	6,435	0.16%
2022/03/16	5	71.26	23	72.49	70.50	-18	6,070	-0.30%
2022/03/15	1	70.40	2	71.20	69.80	-1	6,006	-0.02%
2022/03/14	0	0.00	5	71.46	71.60	-5	6,020	-0.08%
2022/03/11	1	69.90	2	69.95	70.00	-1	6,127	-0.02%
2022/03/10	6	69.65	2	68.90	69.80	4	6,206	0.06%
2022/03/09	6	67.25	1	67.00	67.30	5	6,373	0.08%
2022/03/08	2	66.90	1	68.20	66.10	1	6,511	0.02%
2022/03/07	10	67.84	63	67.05	68.00	-53	6,584	-0.80%
2022/03/04	0	0.00	1	71.10	71.00	-1	6,692	-0.01%
2022/03/03	0	0.00	3	71.53	71.80	-3	6,869	-0.04%
2022/03/02	0	0.00	2	70.50	70.80	-2	6,995	-0.03%
2022/03/01	0	0.00	2	70.10	70.00	-2	7,070	-0.03%
2022/02/25	3	68.17	0	0.00	67.90	3	7,184	0.04%
2022/02/24	9	68.41	5	68.34	67.30	4	7,353	0.05%
2022/02/23	1	69.90	0	0.00	70.30	1	7,489	0.01%
2022/02/22	12	69.78	4	69.40	69.60	8	8,067	0.10%
2022/02/21	36	73.65	18.5	73.13	72.00	17.5	8,202	0.21%
2022/02/18	7	74.51	52	74.63	74.90	-45	8,234	-0.55%
2022/02/17	2	74.55	6	74.83	75.00	-4	8,506	-0.05%
2022/02/16	55	74.68	5	75.10	74.20	50	8,716	0.57%
2022/02/15	3	74.20	2	74.60	73.50	1	8,962	0.01%
2022/02/14	10	74.42	4	74.63	73.70	6	9,171	0.07%
2022/02/11	7	75.56	6	75.08	74.60	1	9,339	0.01%
2022/02/10	5	74.48	22	74.45	74.10	-17	9,646	-0.18%
2022/02/09	11	74.72	10	74.90	74.90	1	10,150	0.01%
2022/02/08	12	72.68	20	72.49	73.10	-8	10,373	-0.08%
2022/02/07	16	68.64	8	68.50	69.50	8	10,794	0.07%
2022/01/26	3	67.70	2	68.20	67.50	1	11,651	0.01%
2022/01/25	0.5	69.50	0	0.00	67.40	0.5	13,250	0.00%
2022/01/24	5	66.60	6	68.33	69.60	-1	13,889	-0.01%
2022/01/21	9	69.94	2	70.50	68.80	7	14,547	0.05%
2022/01/20	6	71.57	0	0.00	71.70	6	14,836	0.04%
2022/01/19	7	70.13	8	70.61	70.40	-1	15,228	-0.01%
2022/01/18	2	70.30	13	70.98	70.60	-11	15,712	-0.07%
2022/01/17	2	68.50	7	69.96	70.50	-5	16,133	-0.03%
2022/01/14	18.5	66.86	18	67.94	68.80	0.5	16,872	0.00%
2022/01/13	6	68.05	2	67.80	67.80	4	18,004	0.02%
2022/01/12	2	68.95	5	68.74	69.30	-3	18,680	-0.02%
2022/01/11	11	69.79	0	0.00	69.30	11	19,714	0.06%
2022/01/10	14	70.09	12	71.19	71.00	2	20,336	0.01%
2022/01/07	14	71.15	8	71.81	70.90	6	20,476	0.03%
2022/01/06	8	75.80	0	0.00	75.10	8	20,452	0.04%
2022/01/05	18	78.99	11	78.45	77.40	7	20,554	0.03%
2022/01/04	26	80.28	24	81.10	79.80	2	20,676	0.01%
2022/01/03	2	79.05	10	79.56	79.40	-8	20,793	-0.04%
2021/12/30	6	78.55	10	78.85	78.60	-4	20,844	-0.02%
2021/12/29	7	78.20	4	78.35	78.20	3	20,889	0.01%
2021/12/28	12	78.98	13	78.98	78.40	-1	20,964	0.00%
2021/12/27	16	78.48	12	78.88	78.30	4	21,037	0.02%
2021/12/24	37	80.11	7	78.66	78.90	30	21,060	0.14%
2021/12/23	19	81.35	50	81.82	81.90	-31	20,859	-0.15%
2021/12/22	10	80.67	5	80.78	80.10	5	20,690	0.02%
2021/12/21	59	81.68	20	81.59	80.50	39	20,637	0.19%
2021/12/20	15	80.89	17	81.28	81.20	-2	20,361	-0.01%
2021/12/17	20	77.49	43	78.09	79.10	-23	20,033	-0.11%
2021/12/16	8	76.01	19	76.62	76.80	-11	19,849	-0.06%
2021/12/15	9	75.02	6	74.97	74.70	3	19,824	0.02%
2021/12/14	24	75.22	14	74.77	74.30	10	19,865	0.05%
2021/12/13	15	76.83	17	77.27	77.60	-2	19,910	-0.01%
2021/12/10	3	76.47	1	76.10	76.80	2	19,926	0.01%
2021/12/09	9	76.37	4	76.85	76.10	5	19,940	0.03%
2021/12/08	2	77.00	7	77.36	76.90	-5	20,136	-0.02%
2021/12/07	11	77.02	0	0.00	76.10	11	20,292	0.05%
2021/12/06	5	77.40	7	77.84	78.30	-2	20,271	-0.01%
2021/12/03	1	78.40	10	77.58	77.50	-9	20,361	-0.04%
2021/12/02	6	75.75	1	75.50	75.00	5	20,358	0.02%
2021/12/01	7	76.49	5	76.70	76.90	2	20,366	0.01%
2021/11/30	6	77.90	2	78.90	77.30	4	20,478	0.02%
2021/11/29	12	74.29	22	76.82	77.60	-10	20,598	-0.05%
2021/11/26	11	76.86	4	74.90	76.50	7	20,615	0.03%
2021/11/25	11	79.86	12	79.68	78.30	-1	20,637	0.00%
2021/11/24	15	78.66	10	79.33	78.90	5	20,597	0.02%
2021/11/23	19	80.16	18	81.72	78.80	1	20,591	0.00%
2021/11/22	10	81.53	5	82.08	81.20	5	20,602	0.02%
2021/11/19	42	83.17	51	83.48	82.80	-9	20,706	-0.04%
2021/11/18	20	80.84	24	81.43	80.90	-4	20,386	-0.02%
2021/11/17	7	80.11	16	80.49	80.00	-9	20,482	-0.04%
2021/11/16	31	79.49	24	79.28	78.00	7	20,495	0.03%
2021/11/15	35	81.77	23	81.67	81.10	12	20,416	0.06%
2021/11/12	21	82.90	18	83.13	82.70	3	20,441	0.01%
2021/11/11	27	81.17	35	81.31	81.30	-8	20,341	-0.04%
2021/11/10	17.1	79.07	26.1	79.82	81.10	-9	20,252	-0.04%
2021/11/09	27	79.83	16	80.93	79.90	11	20,149	0.05%
2021/11/08	49	83.99	10	82.47	80.20	39	19,853	0.20%
2021/11/05	16.5	86.85	19.9	87.18	88.10	-3.4	19,486	-0.02%
2021/11/04	30.3	88.22	36.5	86.93	85.90	-6.2	19,319	-0.03%
2021/11/03	26	86.77	35.5	87.51	88.00	-9.5	18,964	-0.05%
2021/11/02	82	89.51	92	89.26	85.30	-10	18,323	-0.05%
2021/11/01	34	87.53	63.1	87.44	89.30	-29.1	16,847	-0.17%
2021/10/29	58	82.01	65	82.43	81.20	-7	16,846	-0.04%
2021/10/28	20	80.92	26	80.83	79.80	-6	16,505	-0.04%
2021/10/27	16	79.53	16.1	79.66	80.90	-0.1	16,351	0.00%
2021/10/26	42	80.75	31	81.10	77.70	11	16,176	0.07%
2021/10/25	22	79.81	28	80.35	79.70	-6	15,891	-0.04%
2021/10/22	62	79.24	44	78.65	78.80	18	15,795	0.11%
2021/10/21	41	78.74	67	78.93	78.80	-26	15,412	-0.17%
2021/10/20	39	75.71	52	75.45	75.40	-13	14,730	-0.09%
2021/10/19	45	74.06	65	74.63	75.00	-20	14,747	-0.14%
2021/10/18	16	67.96	42	69.41	70.70	-26	14,411	-0.18%
2021/10/15	25	65.29	35	65.23	65.80	-10	14,578	-0.07%
2021/10/14	1	61.30	6	63.07	63.50	-5	15,815	-0.03%
2021/10/13	14.2	62.34	5	62.82	60.20	9.2	16,257	0.06%
2021/10/12	7.3	65.30	5	65.30	65.50	2.3	16,739	0.01%
2021/10/08	22	65.03	19	65.12	65.00	3	17,376	0.02%
2021/10/07	0	0.00	16	62.61	63.50	-16	17,904	-0.09%
2021/10/06	9	60.07	3	60.47	59.20	6	18,922	0.03%
2021/10/05	5	56.40	7	58.61	60.30	-2	19,696	-0.01%
2021/10/04	11	60.05	12	58.22	57.30	-1	20,454	0.00%
2021/10/01	7	63.16	4	61.30	60.90	3	21,353	0.01%
2021/09/30	0	0.00	18	62.79	64.80	-18	22,208	-0.08%
2021/09/29	12	61.78	7	62.87	61.00	5	22,995	0.02%
2021/09/28	7	64.64	0	0.00	63.80	7	23,337	0.03%
2021/09/27	11	65.55	7	66.37	65.50	4	23,859	0.02%
2021/09/24	2	64.65	2	65.20	65.00	0	24,182	0.00%
2021/09/23	1	63.90	9	64.50	64.50	-8	24,686	-0.03%
2021/09/22	11	63.12	30	63.23	63.20	-19	25,138	-0.08%
2021/09/17	16	64.11	11	64.15	65.40	5	25,646	0.02%
2021/09/16	8	63.49	7	64.06	64.00	1	26,363	0.00%
2021/09/15	11	64.99	31	65.02	64.60	-20	26,693	-0.07%
2021/09/14	1	66.70	1	67.40	66.70	0	26,858	0.00%
2021/09/13	12	67.20	13	67.85	66.80	-1	26,968	0.00%
2021/09/10	11	65.86	5	68.40	66.00	6	26,885	0.02%
2021/09/09	1	64.40	10	66.02	67.00	-9	26,926	-0.03%
2021/09/08	16	65.60	1	64.80	63.90	15	26,890	0.06%
2021/09/07	6	66.43	12	67.11	68.00	-6	26,801	-0.02%
2021/09/06	15	68.21	4	69.03	67.10	11	26,727	0.04%
2021/09/03	11.1	68.96	14	69.09	69.40	-3	26,587	-0.01%
2021/09/02	7	71.23	3	71.40	69.00	4	26,369	0.02%
2021/09/01	22	72.61	12	73.19	72.20	10	26,128	0.04%
2021/08/31	18	73.53	0	0.00	73.80	18	25,922	0.07%
2021/08/30	0	0.00	3	75.40	75.40	-3	25,744	-0.01%
2021/08/27	16	75.17	8	74.88	75.00	8	25,699	0.03%
2021/08/26	15	76.65	10	76.91	75.50	5	25,587	0.02%
2021/08/25	29	78.73	27	78.86	77.70	2	25,447	0.01%
2021/08/24	48	79.01	12	79.22	76.80	36	25,198	0.14%
2021/08/23	21	78.22	40	78.96	80.70	-19	24,957	-0.08%
2021/08/20	12	74.29	26	73.83	74.30	-14	24,687	-0.06%
2021/08/19	27	72.66	23	73.80	70.00	4	24,490	0.02%
2021/08/18	21	70.13	241	69.74	74.10	-220	24,286	-0.91%	大賣/鉅額交易
2021/08/17	17	72.17	4	72.00	69.00	13	24,074	0.05%
2021/08/16	7	72.51	6	73.98	74.00	1	23,924	0.00%
2021/08/13	21	75.93	10	76.25	73.40	11	23,792	0.05%
2021/08/12	8.1	76.21	4	77.10	76.60	4.1	23,655	0.02%
2021/08/11	18	76.68	18	76.66	75.50	0	23,623	0.00%
2021/08/10	12	78.31	14	78.36	77.80	-2	23,485	-0.01%
2021/08/09	21	81.54	10	81.09	79.20	11	23,359	0.05%
2021/08/06	13	83.21	27	84.53	84.70	-14	23,156	-0.06%
2021/08/05	14	83.74	6	84.65	83.40	8	22,945	0.03%
2021/08/04	111	86.93	24	87.37	85.00	87	22,875	0.38%	大買/
2021/08/03	13	84.05	18	82.89	85.30	-5	22,243	-0.02%
2021/08/02	20	80.14	6	80.63	80.00	14	21,897	0.06%
2021/07/30	21	80.10	52	80.71	80.30	-31	21,732	-0.14%
2021/07/29	34	79.17	4	78.40	79.40	30	21,531	0.14%
2021/07/28	9	75.10	14	76.85	76.80	-5	21,324	-0.02%
2021/07/27	14	83.83	14	82.55	79.80	0	21,054	0.00%
2021/07/26	35	85.66	27	85.61	84.50	8	20,746	0.04%
2021/07/23	30	87.39	19	86.16	85.60	11	20,327	0.05%
2021/07/22	39	91.88	49	91.40	90.20	-10	19,619	-0.05%
2021/07/21	45	91.70	39	90.38	87.00	6	18,911	0.03%
2021/07/20	74	88.41	76.1	89.55	90.40	-2.1	18,096	-0.01%
2021/07/19	19	84.72	28	84.49	85.10	-9	16,737	-0.05%
2021/07/16	29.6	85.34	11	86.28	83.60	18.6	16,225	0.11%
2021/07/15	15	84.91	15.1	84.31	87.40	-0.1	15,577	0.00%
2021/07/14	24.6	86.44	26	84.97	82.80	-1.4	14,810	-0.01%
2021/07/13	99.6	101.05	145	97.06	90.00	-45.4	14,018	-0.32%	大賣/
2021/07/12	84	96.83	311.1	97.69	97.70	-227.1	12,898	-1.76%	大賣/鉅額交易
2021/07/09	18	90.11	15.4	89.97	90.60	2.6	12,061	0.02%
2021/07/08	29.2	87.95	16	86.99	86.50	13.2	11,259	0.12%
2021/07/07	25.2	81.77	62	82.05	83.90	-36.8	10,270	-0.36%
2021/07/06	38.1	76.83	41	76.44	76.30	-3	9,445	-0.03%
2021/07/05	21	73.50	10	73.59	75.00	11	8,684	0.13%
2021/07/02	40	66.21	40	67.03	68.20	0	8,356	0.00%
2021/07/01	19	63.25	6	64.02	62.00	13	7,804	0.17%
2021/06/30	20	67.05	89	68.12	67.10	-69	7,506	-0.92%
2021/06/29	26	65.86	16	65.23	64.00	10	6,969	0.14%
2021/06/28	20	62.64	37	63.92	64.30	-17	6,481	-0.26%
2021/06/25	43	61.87	29	62.90	61.00	14	5,976	0.23%
2021/06/24	23	59.07	44	59.22	59.90	-21	5,284	-0.40%
2021/06/23	21	57.57	33	56.66	57.90	-12	4,863	-0.25%
2021/06/22	39	54.97	53	56.01	54.50	-14	4,631	-0.30%
2021/06/21	38	54.83	28	55.54	53.70	10	4,497	0.22%
2021/06/18	14	56.14	55	56.26	56.50	-41	4,504	-0.91%
2021/06/17	3	53.17	14	53.93	54.10	-11	4,336	-0.25%
2021/06/16	27	52.96	11	54.15	53.30	16	4,278	0.37%
2021/06/15	22	51.80	47	52.12	53.40	-25	4,218	-0.59%
2021/06/11	0	0.00	4	49.91	49.60	-4	4,177	-0.10%
2021/06/09	9	49.15	13	49.58	48.75	-4	4,387	-0.09%
2021/06/08	0	0.00	8	48.99	49.20	-8	4,374	-0.18%
2021/06/07	11	48.03	2	48.18	48.10	9	4,383	0.21%
2021/06/04	3	48.65	1	48.80	48.70	2	4,397	0.05%
2021/06/03	0	0.00	55	49.31	49.40	-55	4,415	-1.25%
2021/06/02	19	49.00	6	50.25	48.70	13	4,435	0.29%
2021/06/01	8	49.41	14	50.19	49.80	-6	4,423	-0.14%
2021/05/31	0	0.00	14	48.98	49.50	-14	4,394	-0.32%
2021/05/28	5	47.47	9	47.95	48.00	-4	4,408	-0.09%
2021/05/27	9	45.75	10	46.69	46.35	-1	4,421	-0.02%
2021/05/26	8	46.06	6	46.86	46.20	2	4,445	0.04%
2021/05/25	6	46.08	14	46.50	45.95	-8	4,555	-0.18%
2021/05/24	3	43.53	11	44.49	44.70	-8	4,661	-0.17%
2021/05/21	6	43.32	12	43.87	43.30	-6	4,790	-0.13%
2021/05/20	6	43.35	2	43.10	43.30	4	4,975	0.08%
2021/05/19	13	43.97	16	44.29	44.35	-3	5,303	-0.06%
2021/05/18	1	41.55	5	41.68	42.10	-4	5,286	-0.08%
2021/05/17	118	39.74	0	0.00	38.60	118	5,279	2.24%	大買/鉅額交易
2021/05/14	34	43.14	9	44.21	42.80	25	5,230	0.48%
2021/05/13	62	42.68	1	43.20	43.00	61	5,227	1.17%
2021/05/12	45	43.75	13	45.35	42.40	32	5,401	0.59%
2021/05/11	99	48.01	4	48.43	46.95	95	5,473	1.74%
2021/05/10	40	51.50	10	51.77	51.10	30	5,490	0.55%
2021/05/07	0	0.00	6	50.60	51.10	-6	5,661	-0.11%
2021/05/06	21	48.84	0	0.00	48.50	21	5,666	0.37%
2021/05/05	3	50.40	3	50.87	49.60	0	5,651	0.00%
2021/05/04	44	50.78	10	50.71	50.80	34	5,704	0.60%
2021/05/03	32	53.89	0	0.00	53.00	32	5,651	0.57%
2021/04/29	13	56.91	9	57.61	56.20	4	5,621	0.07%
2021/04/28	2	56.50	1	57.00	56.30	1	5,610	0.02%
2021/04/27	3	56.53	2	57.50	55.90	1	5,701	0.02%
2021/04/26	0	0.00	7	56.37	56.80	-7	5,700	-0.12%
2021/04/23	10	54.10	3	55.23	55.50	7	5,728	0.12%
2021/04/22	9	55.74	8	57.69	54.10	1	5,728	0.02%
2021/04/21	4	56.48	8	56.65	56.70	-4	5,714	-0.07%
2021/04/20	2	57.30	5	57.30	57.20	-3	5,717	-0.05%
2021/04/19	3	56.43	3	55.97	56.30	0	5,728	0.00%
2021/04/16	0	0.00	5	55.64	55.70	-5	5,875	-0.09%
2021/04/15	1	54.30	4	55.00	55.10	-3	6,005	-0.05%
2021/04/14	26	53.72	6	54.50	54.30	20	6,093	0.33%
2021/04/13	1	56.50	3	56.70	55.10	-2	6,184	-0.03%
2021/04/12	113	56.67	7	56.40	55.70	106	6,279	1.69%	大買/鉅額交易
2021/04/09	226	58.78	2	59.45	57.90	224	6,309	3.55%	大買/鉅額交易
2021/04/08	1	58.60	2	59.35	58.80	-1	6,388	-0.02%
2021/04/07	1	58.70	1	58.70	58.60	0	6,541	0.00%
2021/04/06	0	0.00	5	58.62	59.20	-5	6,738	-0.07%
2021/04/01	1	57.70	0	0.00	57.50	1	7,016	0.01%
2021/03/31	1	58.30	2	58.40	57.70	-1	7,777	-0.01%
2021/03/30	4	58.10	4	58.60	58.10	0	8,326	0.00%
2021/03/29	1	58.90	5	59.76	58.70	-4	8,496	-0.05%
2021/03/26	0	0.00	1	58.40	59.00	-1	8,403	-0.01%
2021/03/25	1	58.20	0	0.00	58.00	1	8,387	0.01%
2021/03/24	12	59.02	11	58.32	58.20	1	8,406	0.01%
2021/03/23	11	58.93	24	58.61	58.50	-13	8,426	-0.15%
2021/03/22	6	58.02	13	58.19	58.50	-7	8,391	-0.08%
2021/03/19	2	56.95	0	0.00	56.90	2	8,511	0.02%
2021/03/18	10	58.13	5	58.20	57.90	5	8,574	0.06%
2021/03/17	10	58.28	12	58.80	58.00	-2	8,611	-0.02%
2021/03/16	25	58.14	12	58.57	58.90	13	8,592	0.15%
2021/03/15	0	0.00	12	56.90	57.30	-12	8,512	-0.14%
2021/03/12	1	55.10	2	55.70	54.90	-1	8,502	-0.01%
2021/03/11	0	0.00	3	55.47	55.20	-3	8,569	-0.04%
2021/03/09	11	54.06	32	54.22	54.00	-21	8,669	-0.24%
2021/03/08	30	55.09	3	56.47	54.60	27	8,731	0.31%
2021/03/05	0	0.00	7	55.50	55.40	-7	8,835	-0.08%
2021/03/04	12	54.18	1	55.00	54.10	11	8,975	0.12%
2021/03/03	12	54.23	8	55.05	55.10	4	9,243	0.04%
2021/03/02	2	56.85	1	56.30	55.00	1	9,312	0.01%
2021/02/26	15	56.28	11	56.27	56.10	4	9,701	0.04%
2021/02/25	11	58.23	9	57.78	57.50	2	9,751	0.02%
2021/02/24	20	58.87	18	58.87	58.50	2	9,825	0.02%
2021/02/23	13	60.26	12	59.52	59.40	1	9,700	0.01%
2021/02/22	6	59.55	36	59.73	59.50	-30	9,571	-0.31%
2021/02/19	78	58.56	45	58.53	59.40	33	9,505	0.35%
2021/02/18	2	56.25	4	55.70	56.20	-2	9,258	-0.02%
2021/02/17	4	55.13	19	55.08	55.40	-15	9,239	-0.16%
2021/02/05	0	0.00	1	53.80	53.70	-1	9,207	-0.01%
2021/02/04	1	53.60	0	0.00	53.20	1	9,289	0.01%
2021/02/03	5	55.66	8	55.08	54.80	-3	9,367	-0.03%
2021/02/02	2	54.80	6	53.28	55.10	-4	9,229	-0.04%
2021/02/01	12	51.46	11	51.23	50.70	1	9,113	0.01%
2021/01/29	26	54.90	1	54.00	53.30	25	9,072	0.28%
2021/01/28	1	53.40	2	52.25	53.90	-1	8,943	-0.01%
2021/01/27	0	0.00	1	53.50	53.20	-1	8,959	-0.01%
2021/01/26	24	54.81	12	55.68	54.40	12	8,954	0.13%
2021/01/25	3	53.70	13	54.23	54.90	-10	8,906	-0.11%
2021/01/22	3	53.20	1	53.70	54.00	2	8,946	0.02%
2021/01/21	5	52.72	2	53.10	53.00	3	8,925	0.03%
2021/01/20	9	53.19	25	52.60	52.40	-16	9,054	-0.18%
2021/01/19	2	56.00	1	55.70	55.40	1	9,069	0.01%
2021/01/18	1	55.40	2	55.00	55.40	-1	9,089	-0.01%
2021/01/15	1	57.00	1	57.60	57.20	0	9,174	0.00%
2021/01/14	1	57.60	3	58.63	59.30	-2	9,620	-0.02%
2021/01/13	0	0.00	4	57.00	57.50	-4	9,801	-0.04%
2021/01/12	3	56.57	3	55.90	56.80	0	9,872	0.00%
2021/01/11	27	57.77	2	59.40	58.00	25	9,898	0.25%
2021/01/08	22	58.32	4	58.00	58.20	18	9,993	0.18%
2021/01/07	2	60.15	14	59.77	60.30	-12	9,892	-0.12%
2021/01/06	11	59.59	2	59.95	58.00	9	9,822	0.09%
2021/01/05	2	60.75	1	61.00	61.00	1	9,666	0.01%
2021/01/04	4	62.73	2	63.05	62.70	2	9,527	0.02%
2020/12/31	4	64.18	21	63.51	62.20	-17	9,395	-0.18%
2020/12/30	22	64.00	20	64.11	64.00	2	9,184	0.02%
2020/12/29	22	63.81	23	64.12	64.90	-1	8,938	-0.01%
2020/12/28	11	63.28	12	63.87	62.90	-1	8,702	-0.01%
2020/12/25	102	62.69	83	64.05	61.50	19	8,341	0.23%	大買/
2020/12/24	11	58.03	20	58.82	60.80	-9	7,563	-0.12%
2020/12/23	13	55.82	18	55.49	55.30	-5	7,028	-0.07%
2020/12/21	4	52.75	11	53.62	53.20	-7	6,807	-0.10%
2020/12/18	8	54.90	2	55.00	54.50	6	6,786	0.09%
2020/12/17	1	55.90	7	56.07	55.80	-6	6,772	-0.09%
2020/12/16	22	55.85	23	56.20	56.50	-1	6,769	-0.01%
2020/12/15	19	55.62	17	55.68	53.20	2	6,680	0.03%
2020/12/14	4	55.40	6	54.97	54.80	-2	6,481	-0.03%
2020/12/11	3	52.10	2	55.00	52.30	1	6,403	0.02%
2020/12/10	12	55.35	0	0.00	54.50	12	6,348	0.19%
2020/12/09	2	56.60	0	0.00	56.30	2	6,319	0.03%
2020/12/08	0	0.00	12	55.33	56.00	-12	6,278	-0.19%
2020/12/07	2	55.00	0	0.00	55.00	2	6,252	0.03%
2020/12/04	8	54.60	9	54.34	54.30	-1	6,197	-0.02%
2020/12/03	13	54.15	0	0.00	53.80	13	6,218	0.21%
2020/12/02	3	55.23	3	55.00	55.10	0	6,206	0.00%
2020/12/01	7	55.13	1	55.80	55.80	6	6,174	0.10%
2020/11/30	15	57.36	8	57.05	56.80	7	6,154	0.11%
2020/11/27	5	56.38	14	57.09	57.00	-9	6,498	-0.14%
2020/11/26	7	53.40	0	0.00	53.20	7	6,505	0.11%
2020/11/25	2	54.85	17	55.92	53.20	-15	6,450	-0.23%
2020/11/24	0	0.00	2	52.80	53.20	-2	6,030	-0.03%
2020/11/23	9	52.37	10	52.74	52.80	-1	5,986	-0.02%
2020/11/20	9	51.02	8	50.50	50.50	1	5,786	0.02%
2020/11/19	0	0.00	3	50.70	50.10	-3	5,727	-0.05%
2020/11/18	2	50.90	4	51.13	50.40	-2	5,697	-0.04%
2020/11/17	3	49.85	4	49.76	49.95	-1	5,558	-0.02%
2020/11/16	2	48.98	0	0.00	49.80	2	5,500	0.04%
2020/11/12	3	48.90	4	47.55	47.65	-1	5,513	-0.02%
2020/11/11	6	49.35	5	49.52	49.95	1	5,433	0.02%
2020/11/10	4	48.05	8	48.28	47.65	-4	5,326	-0.08%
2020/11/09	12	48.43	2	47.90	47.90	10	5,253	0.19%
2020/11/06	8	48.26	1	48.45	47.70	7	5,226	0.13%
2020/11/05	6	48.05	1	47.10	48.15	5	5,199	0.10%
2020/11/04	2	47.30	2	47.08	47.20	0	5,151	0.00%
2020/11/02	1	45.40	1	45.30	46.00	0	5,193	0.00%
2020/10/30	11	47.29	15	45.46	44.90	-4	5,167	-0.08%
2020/10/28	16	49.39	14	49.58	48.45	2	5,053	0.04%
2020/10/27	5	47.90	4	47.95	48.80	1	4,838	0.02%
2020/10/26	1	47.55	0	0.00	47.45	1	4,697	0.02%
2020/10/23	23	48.25	4	48.38	48.25	19	4,629	0.41%
2020/10/22	16	47.59	13	47.97	48.25	3	4,490	0.07%
2020/10/21	5	46.28	29	47.23	46.80	-24	3,949	-0.61%
2020/10/20	5	45.48	6	45.45	44.55	-1	3,677	-0.03%
2020/10/19	12	44.72	11	44.71	45.20	1	3,537	0.03%
2020/10/16	5	43.80	8	44.17	43.80	-3	3,411	-0.09%
2020/10/15	0	0.00	15	41.80	41.85	-15	3,144	-0.48%
2020/10/14	1	41.80	5	41.97	41.70	-4	3,089	-0.13%
2020/10/13	1	41.20	0	0.00	41.35	1	3,055	0.03%
2020/10/12	0	0.00	0.2	40.90	40.90	-0.2	3,057	-0.01%
2020/10/08	0	0.00	10	41.16	41.25	-10	3,057	-0.33%
2020/09/28	15	38.55	0	0.00	40.05	15	3,119	0.48%
2020/09/25	0	0.00	9	39.63	38.15	-9	3,112	-0.29%
2020/09/23	1	41.00	2	41.23	40.60	-1	3,214	-0.03%
2020/09/22	2	41.73	0	0.00	41.30	2	3,202	0.06%
2020/09/21	12	41.70	0	0.00	41.70	12	3,166	0.38%
2020/09/18	1	41.15	0	0.00	41.15	1	3,106	0.03%
2020/09/15	1	40.75	1	40.40	40.45	0	3,056	0.00%
2020/09/11	0	0.00	2	39.78	39.50	-2	3,025	-0.07%
2020/09/10	0	0.00	3	40.98	40.30	-3	2,994	-0.10%
2020/09/09	2	40.35	0	0.00	40.60	2	2,961	0.07%
2020/09/08	6	40.50	5	40.35	40.25	1	2,957	0.03%
2020/09/04	1	41.65	4	40.95	41.50	-3	2,853	-0.11%
2020/09/03	3.2	42.66	1	42.25	42.60	2.2	2,812	0.08%
2020/09/02	34	42.67	22	43.10	43.40	12	2,748	0.44%
2020/09/01	15	39.20	17	40.89	41.25	-2	2,280	-0.09%
2020/08/31	4	37.64	8	38.10	37.50	-4	2,104	-0.19%
2020/08/27	1	37.60	1	38.20	37.05	0	2,424	0.00%
2020/08/26	0	0.00	1	36.05	36.95	-1	2,384	-0.04%
2020/08/21	2	35.70	1	36.05	35.60	1	2,421	0.04%
2020/08/20	1	35.40	3	37.67	35.35	-2	2,408	-0.08%
2020/08/19	6	38.21	3	38.22	38.00	3	2,369	0.13%
2020/08/18	2	37.05	0	0.00	37.40	2	2,305	0.09%
2020/08/17	6	37.08	3	37.02	37.00	3	2,291	0.13%
2020/08/14	2	36.30	0	0.00	36.30	2	2,262	0.09%
2020/08/12	2	36.58	0	0.00	36.35	2	2,247	0.09%
2020/07/09	1	42.10	0	0.00	42.10	1	2,334	0.04%
2020/07/07	1	42.80	1	42.80	42.65	0	2,295	0.00%
2020/07/06	1	43.10	10	42.85	43.20	-9	2,329	-0.39%
2020/07/03	11	43.60	0	0.00	43.35	11	2,374	0.46%
2020/07/02	0	0.00	1	42.90	43.00	-1	2,329	-0.04%
2020/06/30	0	0.00	1	40.15	40.00	-1	2,257	-0.04%
2020/06/29	9	39.75	0	0.00	39.75	9	2,283	0.39%
2020/06/22	1	40.85	0	0.00	40.85	1	2,325	0.04%
2020/06/15	0	0.00	1	41.30	40.80	-1	2,470	-0.04%
2020/06/12	2	39.53	0	0.00	40.70	2	2,513	0.08%
2020/06/11	1	42.40	0	0.00	41.35	1	2,539	0.04%
2020/06/09	0	0.00	7	43.07	42.60	-7	2,560	-0.27%
2020/06/08	1	44.60	0	0.00	44.00	1	2,534	0.04%
2020/06/05	2	45.80	0	0.00	45.25	2	2,473	0.08%
2020/06/04	8	43.37	7	43.76	45.40	1	2,367	0.04%
2020/06/03	6	41.91	3	43.18	41.30	3	2,160	0.14%
2020/06/01	1	38.30	0	0.00	39.45	1	1,971	0.05%
2020/05/11	5	40.20	5	39.95	39.60	0	2,019	0.00%
2020/05/07	1	38.55	0	0.00	38.55	1	2,045	0.05%
2020/05/06	0	0.00	1	38.10	38.00	-1	2,038	-0.05%
2020/04/30	0	0.00	2	38.35	38.30	-2	2,122	-0.09%
2020/04/28	0	0.00	1	38.15	38.10	-1	2,105	-0.05%
2020/04/27	8	38.15	8	38.10	38.00	0	2,130	0.00%
2020/04/24	3	37.73	1	38.10	37.40	2	2,117	0.09%
2020/04/23	0	0.00	4	37.35	38.00	-4	2,085	-0.19%
2020/04/22	6	35.98	13	35.53	36.15	-7	2,028	-0.35%
2020/04/21	2	36.50	0	0.00	35.80	2	2,027	0.10%
2020/04/20	0	0.00	1	36.10	36.70	-1	2,014	-0.05%
2020/04/17	3	36.30	1	36.65	36.05	2	2,004	0.10%
2020/04/16	1	36.10	1	36.40	36.30	0	1,967	0.00%
2020/04/15	1	35.60	1	35.05	35.80	0	1,964	0.00%
2020/04/14	1	34.85	4	34.80	34.85	-3	1,961	-0.15%
2020/04/13	4	34.81	0	0.00	34.20	4	1,969	0.20%
2020/04/10	0	0.00	2	33.75	33.95	-2	1,973	-0.10%
2020/04/09	0	0.00	20	34.10	34.00	-20	2,021	-0.99%
2020/04/08	19	32.30	6	31.92	33.55	13	2,047	0.63%
2020/04/07	11	31.23	4	31.33	31.05	7	1,988	0.35%
2020/04/06	2	29.88	2	30.40	30.30	0	1,967	0.00%
2020/03/31	3	30.82	16	30.99	30.55	-13	2,010	-0.65%
2020/03/27	0	0.00	9	29.84	29.80	-9	2,060	-0.44%
2020/03/26	4	29.55	0	0.00	29.80	4	2,169	0.18%
2020/03/25	14	30.01	2	30.60	30.20	12	2,239	0.54%
2020/03/24	15	28.33	10	28.40	28.35	5	2,193	0.23%
2020/03/23	12	26.74	2	26.85	26.80	10	2,186	0.46%
2020/03/20	2	27.60	2	28.50	28.05	0	2,267	0.00%
2020/03/19	4	27.43	19	26.95	26.55	-15	2,263	-0.66%
2020/03/18	6	29.96	2	30.50	29.50	4	2,254	0.18%
2020/03/17	11	33.09	0	0.00	32.45	11	2,220	0.50%
2020/03/16	8	39.54	0	0.00	36.05	8	2,190	0.37%
2020/03/03	0	0.00	1	45.25	45.20	-1	2,362	-0.04%
2020/02/27	1	44.85	0	0.00	43.90	1	2,350	0.04%
2020/02/24	0	0.00	3	47.00	46.70	-3	2,338	-0.13%
2020/02/21	0	0.00	1	47.50	47.60	-1	2,331	-0.04%
2020/02/17	1	46.70	2	46.78	46.70	-1	2,293	-0.04%
2020/02/12	1	46.25	4	46.55	46.70	-3	2,323	-0.13%
2020/02/11	1	46.50	2	46.25	46.30	-1	2,333	-0.04%
2020/02/10	0	0.00	4	44.65	44.65	-4	2,283	-0.18%
2020/02/07	3	45.40	0	0.00	44.65	3	2,292	0.13%
2020/02/03	5	42.69	0	0.00	43.10	5	2,510	0.20%
2020/01/31	0	0.00	5	45.50	45.00	-5	2,526	-0.20%
2020/01/30	2	46.03	4	45.98	45.65	-2	2,545	-0.08%
2020/01/20	0	0.00	2	50.60	50.70	-2	2,528	-0.08%
2020/01/17	1	50.90	1	51.10	50.90	0	2,538	0.00%
2020/01/16	1	51.20	0	0.00	51.20	1	2,553	0.04%
2020/01/15	3	51.53	7	51.51	51.40	-4	2,661	-0.15%
2020/01/13	0	0.00	2	51.90	52.00	-2	2,650	-0.08%
2020/01/10	2	51.65	2	51.50	51.80	0	2,669	0.00%
2020/01/09	6	51.40	3	51.40	51.60	3	2,667	0.11%
2020/01/08	1	50.60	1	51.00	50.60	0	2,652	0.00%
2020/01/07	5	50.78	5	51.50	51.20	0	2,638	0.00%
2020/01/06	4	51.65	17	51.17	51.20	-13	2,617	-0.50%
2020/01/03	4	52.28	0	0.00	52.20	4	2,584	0.15%
2020/01/02	2	54.35	0	0.00	53.60	2	2,523	0.08%
2019/12/31	1	53.60	1	53.90	53.60	0	2,439	0.00%
2019/12/30	3	53.53	3	53.80	53.50	0	2,426	0.00%
2019/12/27	2	54.50	0	0.00	54.10	2	2,403	0.08%
2019/12/26	4	54.38	9	54.71	54.20	-5	2,384	-0.21%
2019/12/25	5	54.26	5	54.04	54.90	0	2,323	0.00%
2019/12/24	3	53.20	3	53.43	53.20	0	2,263	0.00%
2019/12/23	6	53.75	6	54.40	53.80	0	2,231	0.00%
2019/12/20	16	52.78	0	0.00	53.80	16	2,094	0.76%
2019/12/19	2	52.10	1	52.30	52.40	1	2,003	0.05%
2019/12/18	1	52.00	1	51.60	51.60	0	1,994	0.00%
2019/12/17	4	52.53	4	52.48	51.90	0	1,988	0.00%
2019/12/16	1	51.60	0	0.00	51.80	1	1,893	0.05%
2019/12/12	1	52.10	0	0.00	51.80	1	1,814	0.06%
2019/12/11	1	51.80	10	51.53	51.70	-9	1,778	-0.51%
2019/12/10	1	52.10	1	52.10	52.00	0	1,760	0.00%
2019/12/09	1	53.40	0	0.00	53.00	1	1,715	0.06%
2019/12/06	6	52.50	0	0.00	52.60	6	1,647	0.36%
2019/12/05	0	0.00	1	49.70	50.40	-1	1,492	-0.07%
2019/11/29	4	50.18	5	50.40	50.00	-1	1,513	-0.07%
2019/11/28	6	51.17	2	50.55	50.80	4	1,502	0.27%
2019/11/27	1	50.10	0	0.00	50.00	1	1,481	0.07%
2019/11/26	0	0.00	11	49.02	49.50	-11	1,469	-0.75%
2019/11/22	6	48.86	0	0.00	48.90	6	1,455	0.41%
2019/11/20	5	48.40	0	0.00	48.00	5	1,448	0.35%
2019/11/19	6	48.48	1	48.50	48.40	5	1,473	0.34%
2019/11/14	2	48.65	0	0.00	48.80	2	1,572	0.13%
2019/11/12	1	49.45	0	0.00	49.55	1	1,605	0.06%
2019/11/11	5	50.18	7	51.37	49.60	-2	1,625	-0.12%
2019/11/08	5	49.76	0	0.00	50.90	5	1,632	0.31%
2019/11/05	0	0.00	2	51.40	51.60	-2	1,616	-0.12%
2019/11/01	5	51.34	3	51.03	50.90	2	1,578	0.13%
2019/10/31	3	51.10	8	52.80	51.00	-5	1,571	-0.32%
2019/10/30	0	0.00	6	50.22	50.30	-6	1,372	-0.44%
2019/10/29	5	49.37	10	50.25	49.10	-5	1,351	-0.37%
2019/10/28	5	49.90	0	0.00	49.90	5	1,328	0.38%
2019/10/25	0	0.00	3	49.40	49.00	-3	1,335	-0.22%
2019/10/24	1	48.65	1	49.05	49.80	0	1,334	0.00%
2019/10/23	11	49.29	13	49.36	49.30	-2	1,357	-0.15%
2019/10/22	0	0.00	2	46.85	47.05	-2	1,301	-0.15%
2019/10/17	2	46.30	0	0.00	46.35	2	1,356	0.15%
2019/10/03	0	0.00	1	46.05	46.25	-1	1,567	-0.06%
2019/09/27	1	46.00	4	45.55	45.70	-3	1,602	-0.19%
2019/09/26	0	0.00	4	46.35	46.20	-4	1,612	-0.25%
2019/09/24	6	48.18	0	0.00	47.65	6	1,660	0.36%
2019/09/23	3	47.75	0	0.00	47.75	3	1,664	0.18%
2019/09/17	0	0.00	1	45.80	45.90	-1	1,743	-0.06%
2019/09/11	0	0.00	2	46.10	46.20	-2	1,860	-0.11%
2019/09/10	0	0.00	6	46.00	45.90	-6	1,867	-0.32%
2019/09/09	5	45.85	0	0.00	46.00	5	1,887	0.26%
2019/09/06	0	0.00	5	46.90	46.70	-5	1,891	-0.26%
2019/09/05	0	0.00	1	46.65	46.55	-1	1,889	-0.05%
2019/08/21	0	0.00	5	46.10	46.30	-5	2,219	-0.23%
2019/08/20	1	45.70	1	45.90	45.05	0	2,197	0.00%
2019/08/16	1	42.20	3	42.70	43.50	-2	2,130	-0.09%
2019/08/15	1	43.30	0	0.00	43.05	1	2,112	0.05%
2019/08/14	6	44.99	2	45.80	44.50	4	2,092	0.19%
2019/08/13	6	45.13	4	45.30	45.00	2	2,075	0.10%
2019/08/12	2	48.45	0	0.00	47.30	2	2,045	0.10%
2019/08/07	3	45.30	0	0.00	44.90	3	2,064	0.15%
2019/08/05	1	46.00	0	0.00	45.15	1	2,209	0.05%
2019/08/02	1	48.15	1	48.70	47.00	0	2,269	0.00%
2019/08/01	2	49.88	0	0.00	49.20	2	2,335	0.09%
2019/07/31	2	49.60	0	0.00	49.85	2	2,354	0.08%
2019/07/30	2	49.08	4	49.00	48.85	-2	2,390	-0.08%
2019/07/29	2	48.90	2	49.80	48.85	0	2,388	0.00%
2019/07/25	4	50.50	5	50.60	50.50	-1	2,380	-0.04%
2019/07/24	0	0.00	1	53.00	53.00	-1	2,352	-0.04%
2019/07/22	5	51.60	1	51.90	51.40	4	2,300	0.17%
2019/07/19	1	51.20	1	51.80	51.40	0	2,286	0.00%
2019/07/18	1	50.90	0	0.00	51.00	1	2,325	0.04%
2019/07/17	7	52.03	3	53.23	52.10	4	2,327	0.17%
2019/07/16	0	0.00	4	53.70	53.10	-4	2,338	-0.17%
2019/07/15	0	0.00	23	52.98	52.80	-23	2,307	-1.00%
2019/07/08	2	51.70	0	0.00	51.60	2	2,304	0.09%
2019/07/04	2	51.20	4	51.40	51.40	-2	2,456	-0.08%
2019/07/03	0	0.00	2	51.20	50.80	-2	2,490	-0.08%
2019/07/02	0	0.00	1	52.10	51.50	-1	2,502	-0.04%
2019/07/01	1	51.30	1	50.60	51.50	0	2,521	0.00%
2019/06/27	3	49.87	11	49.79	49.50	-8	2,591	-0.31%
2019/06/26	0	0.00	1	47.25	48.80	-1	2,581	-0.04%
2019/06/25	1	47.00	0	0.00	47.10	1	2,608	0.04%
2019/06/24	1	47.50	1	47.20	47.50	0	2,665	0.00%
2019/06/21	4	47.60	0	0.00	47.60	4	2,686	0.15%
2019/06/20	4	45.85	5	46.59	47.40	-1	2,689	-0.04%
2019/06/19	0	0.00	12	46.22	45.85	-12	2,790	-0.43%
2019/06/18	0	0.00	3	44.35	44.35	-3	2,858	-0.10%
2019/06/17	1	43.90	0	0.00	43.80	1	2,894	0.03%
2019/06/14	5	44.50	4	44.95	44.35	1	2,901	0.03%
2019/06/13	3	45.15	5	45.10	45.05	-2	2,920	-0.07%
2019/06/12	0	0.00	1	44.20	44.50	-1	2,939	-0.03%
2019/06/11	6	44.05	2	43.98	44.00	4	2,958	0.14%
2019/06/10	2	42.60	4	42.95	42.85	-2	2,927	-0.07%
2019/06/06	2	41.73	1	42.65	41.75	1	2,908	0.03%
2019/06/05	2	42.18	0	0.00	42.05	2	2,901	0.07%
2019/06/04	5	42.71	5	42.90	42.30	0	2,908	0.00%
2019/05/31	9	43.60	3	43.75	43.00	6	2,876	0.21%
2019/05/30	4	43.20	4	43.15	43.50	0	2,833	0.00%
2019/05/29	19	44.79	2	45.90	43.00	17	2,814	0.60%
2019/05/28	7	48.01	1	47.75	47.60	6	2,741	0.22%
2019/05/27	0	0.00	3	47.13	48.10	-3	2,749	-0.11%
2019/05/24	1	47.45	0	0.00	47.10	1	2,760	0.04%
2019/05/23	7	47.47	0	0.00	47.50	7	2,789	0.25%
2019/05/20	1	47.55	0	0.00	48.00	1	2,885	0.03%
2019/05/17	8	47.89	6	48.20	48.10	2	2,931	0.07%
2019/05/16	11	48.12	2	48.13	47.80	9	2,994	0.30%
2019/05/15	7	48.73	0	0.00	48.80	7	3,014	0.23%
2019/05/14	11	47.84	9	48.01	48.25	2	3,079	0.06%
2019/05/13	3	49.47	9	50.21	48.80	-6	3,220	-0.19%
2019/05/10	3	56.17	4	55.38	54.20	-1	3,442	-0.03%
2019/05/09	15	56.71	9	56.69	56.40	6	3,402	0.18%
2019/05/08	3	55.67	2	56.05	55.80	1	3,357	0.03%
2019/05/07	2	56.90	0	0.00	57.00	2	3,421	0.06%
2019/05/03	0	0.00	1	55.80	55.90	-1	3,743	-0.03%
2019/05/02	1	55.00	0	0.00	55.30	1	3,742	0.03%
2019/04/30	0	0.00	1	55.30	55.80	-1	3,736	-0.03%
2019/04/29	1	55.10	0	0.00	55.00	1	3,738	0.03%
2019/04/26	1	57.50	0	0.00	57.50	1	3,712	0.03%
2019/04/25	0	0.00	1	58.10	58.10	-1	3,745	-0.03%
2019/04/24	1	59.30	0	0.00	57.80	1	3,777	0.03%
2019/04/23	3	58.60	3	58.37	58.60	0	3,744	0.00%
2019/04/22	0	0.00	11	58.11	58.20	-11	3,724	-0.30%
2019/04/19	12	56.66	3	56.80	57.20	9	3,695	0.24%
2019/04/18	1	56.10	0	0.00	56.10	1	3,686	0.03%
2019/04/17	5	57.40	5	57.70	57.40	0	3,686	0.00%
2019/04/15	0	0.00	14	57.31	56.90	-14	3,746	-0.37%
2019/04/12	5	57.34	1	57.60	56.10	4	3,810	0.10%
2019/04/11	11	57.85	2	58.20	58.30	9	3,846	0.23%
2019/04/10	1	57.50	11	58.43	57.70	-10	3,825	-0.26%
2019/04/09	10	56.50	0	0.00	57.60	10	3,756	0.27%
2019/04/08	0	56.70	5	56.62	56.50	-5	3,736	-0.13%
2019/04/03	1	57.70	6	57.37	57.10	-5	3,740	-0.13%
2019/04/02	5	56.60	0	0.00	56.70	5	3,744	0.13%
2019/04/01	1	56.60	2	56.70	55.60	-1	3,739	-0.03%
2019/03/29	10	56.00	10	56.20	56.20	0	3,683	0.00%
2019/03/28	0	0.00	1	56.10	55.10	-1	3,681	-0.03%
2019/03/27	0	0.00	6	55.62	56.10	-6	3,659	-0.16%
2019/03/25	11	54.71	7	54.81	54.80	4	3,697	0.11%
2019/03/22	5	54.92	38	55.17	55.40	-33	3,689	-0.89%
2019/03/21	5	53.22	19	53.32	53.60	-14	3,598	-0.39%
2019/03/20	12	51.51	1	51.60	51.40	11	3,496	0.31%
2019/03/19	9	52.31	6	52.05	52.30	3	3,533	0.08%
2019/03/18	7	52.36	2	52.80	52.80	5	3,527	0.14%
2019/03/15	4	52.90	3	52.67	52.90	1	3,552	0.03%
2019/03/14	15	53.43	0	0.00	52.40	15	3,541	0.42%
2019/03/13	4	53.55	2	53.85	53.50	2	3,576	0.06%
2019/03/12	3	53.73	1	54.70	53.70	2	3,626	0.06%
2019/03/11	4	54.25	0	0.00	54.00	4	3,670	0.11%
2019/03/08	10	53.53	7.2	53.35	53.40	2.8	3,794	0.07%
2019/03/07	13	55.78	2	55.30	54.90	11	3,841	0.29%
2019/03/06	3	56.10	3	55.93	56.10	0	3,965	0.00%
2019/03/05	2	55.60	0	0.00	55.90	2	4,222	0.05%
2019/02/27	14	55.74	8	56.06	55.50	6	4,376	0.14%
2019/02/26	0	0.00	3	57.50	57.00	-3	4,368	-0.07%
2019/02/25	2	56.90	2	57.70	57.70	0	4,435	0.00%
2019/02/22	1	57.10	0	0.00	57.00	1	4,468	0.02%
2019/02/21	1	57.30	0	0.00	57.70	1	4,510	0.02%
2019/02/20	4	58.85	1	58.50	58.40	3	4,587	0.07%
2019/02/19	8	58.30	8	57.80	57.80	0	4,618	0.00%
2019/02/18	21	58.07	21	58.10	58.10	0	4,662	0.00%
2019/02/15	5	60.56	5	58.80	58.70	0	4,726	0.00%
2019/02/14	0	0.00	3	59.13	58.90	-3	4,714	-0.06%
2019/02/13	1	58.90	6	59.90	58.70	-5	4,705	-0.11%
2019/02/12	4	58.03	3	59.37	58.70	1	4,638	0.02%
2019/02/11	14	59.03	13	59.56	59.10	1	4,518	0.02%
2019/01/30	1	56.30	3	56.53	56.00	-2	4,261	-0.05%
2019/01/29	0	0.00	1	57.00	56.60	-1	4,265	-0.02%
2019/01/28	1	56.30	4	56.33	55.50	-3	4,233	-0.07%
2019/01/25	4	54.68	12	54.13	53.50	-8	4,227	-0.19%
2019/01/24	15	54.94	5	57.74	54.90	10	4,223	0.24%
2019/01/23	0	0.00	1	53.90	54.40	-1	4,104	-0.02%
2019/01/22	3	52.90	2	53.70	53.10	1	4,155	0.02%
2019/01/21	1	54.80	1	54.40	54.80	0	4,151	0.00%
2019/01/18	1	53.50	0	0.00	53.70	1	4,164	0.02%
2019/01/17	4	54.08	3	55.03	53.30	1	4,207	0.02%
2019/01/16	2	55.45	2	53.65	55.60	0	4,179	0.00%
2019/01/15	1	52.60	2	53.55	53.40	-1	4,146	-0.02%
2019/01/11	7	52.80	7	52.69	52.80	0	4,159	0.00%
2019/01/10	1	53.20	0	0.00	52.70	1	4,176	0.02%
2019/01/09	5	54.00	4	54.15	53.70	1	4,193	0.02%
2019/01/08	3	54.97	2	56.05	54.40	1	4,219	0.02%
2019/01/07	4	54.78	11	55.18	55.10	-7	4,241	-0.17%
2019/01/04	12	53.95	10	53.16	54.50	2	4,261	0.05%
2019/01/03	7	54.20	14	53.50	54.00	-7	4,203	-0.17%
2019/01/02	0	0.00	2	53.60	52.30	-2	4,218	-0.05%
2018/12/27	0	0.00	2	51.40	51.60	-2	4,329	-0.05%
2018/12/26	0	0.00	1	50.90	50.30	-1	4,339	-0.02%
2018/12/25	0	0.00	2	51.50	51.10	-2	4,319	-0.05%
2018/12/24	0	0.00	6	50.90	51.00	-6	4,299	-0.14%
2018/12/22	6	49.70	1	49.10	49.60	5	4,272	0.12%
2018/12/21	0	0.00	1	48.40	48.70	-1	4,289	-0.02%
2018/12/20	4	47.86	3	48.13	47.70	1	4,276	0.02%
2018/12/19	1	47.25	1	49.65	47.45	0	4,266	0.00%
2018/12/18	11	48.91	6	49.28	49.00	5	4,261	0.12%
2018/12/17	2	51.20	6	51.27	51.30	-4	4,227	-0.09%
2018/12/14	4	51.48	1	52.00	52.00	3	4,278	0.07%
2018/12/13	15	53.81	1	54.00	54.00	14	4,328	0.32%
2018/12/12	9	54.36	6	54.68	54.20	3	4,413	0.07%
2018/12/10	7	52.04	4	51.35	51.20	3	4,357	0.07%
2018/12/07	0	0.00	1.5	55.43	54.60	-1.5	4,320	-0.03%
2018/12/06	3	55.43	51	57.04	53.50	-48	4,357	-1.10%
2018/12/05	7	56.84	4	56.48	56.60	3	4,290	0.07%
2018/12/04	2	59.25	17	59.42	58.90	-15	4,250	-0.35%
2018/12/03	127	60.20	52	61.21	60.80	75	4,208	1.78%	大買/
2018/11/30	4	57.40	24	56.98	56.80	-20	4,077	-0.49%
2018/11/29	25	56.98	5	58.04	56.40	20	4,002	0.50%
2018/11/28	90	56.98	97	56.37	56.60	-7	3,862	-0.18%
2018/11/27	6	53.47	7	53.56	53.50	-1	3,600	-0.03%
2018/11/26	1	50.90	1	51.90	51.30	0	3,471	0.00%
2018/11/23	2	50.55	0	0.00	49.50	2	3,429	0.06%
2018/11/22	2	52.45	2	52.30	50.20	0	3,417	0.00%
2018/11/21	0	0.00	5	50.40	51.00	-5	3,355	-0.15%
2018/11/20	3	51.33	5	50.68	50.20	-2	3,337	-0.06%
2018/11/19	37	49.05	18	48.64	50.30	19	3,274	0.58%
2018/11/16	5	47.03	1	48.60	47.00	4	3,164	0.13%
2018/11/15	1	48.40	11	48.30	48.10	-10	3,115	-0.32%
2018/11/14	14	47.42	12	47.56	47.00	2	3,072	0.07%
2018/11/13	3	47.78	0	0.00	48.25	3	2,995	0.10%
2018/11/09	0	0.00	1	52.00	51.70	-1	2,934	-0.03%
2018/11/08	0	0.00	3	53.63	52.90	-3	2,915	-0.10%
2018/11/07	3	52.93	0	0.00	52.90	3	2,858	0.10%
2018/11/05	0	0.00	1	50.80	50.60	-1	2,900	-0.03%
2018/11/02	1	52.20	2	50.80	50.30	-1	2,981	-0.03%
2018/11/01	1	50.10	3	48.93	49.70	-2	2,907	-0.07%
2018/10/31	3	45.02	6	44.07	46.30	-3	2,809	-0.11%
2018/10/30	3	42.75	5	42.39	43.25	-2	2,671	-0.07%
2018/10/29	1	40.00	0	0.00	39.35	1	2,622	0.04%
2018/10/26	2	39.50	1	40.50	40.00	1	2,641	0.04%
2018/10/25	1	39.20	0	0.00	39.50	1	2,631	0.04%
2018/10/24	4	42.85	4	43.15	42.75	0	2,589	0.00%
2018/10/18	3	45.20	2	44.75	44.75	1	2,656	0.04%
2018/10/15	0	0.00	3	46.23	47.70	-3	2,630	-0.11%
2018/10/12	0	0.00	1	42.20	44.60	-1	2,624	-0.04%
2018/10/11	26	43.46	2	43.40	43.40	24	2,574	0.93%
2018/10/09	14	47.24	3	47.92	48.20	11	2,583	0.43%
2018/10/08	4	50.21	2	50.90	50.00	2	2,543	0.08%
2018/10/05	6	53.82	6	53.68	52.90	0	2,508	0.00%
2018/10/04	12	59.03	0	0.00	58.70	12	2,468	0.49%
2018/10/01	0	0.00	1	61.90	61.40	-1	2,536	-0.04%
2018/09/27	3	60.27	2	59.90	60.40	1	2,689	0.04%
2018/09/25	2	63.40	3	62.93	64.50	-1	2,983	-0.03%
2018/09/21	5	60.30	0	0.00	61.20	5	3,091	0.16%
2018/09/20	0	0.00	1	59.70	58.70	-1	3,088	-0.03%
2018/09/19	4	58.18	8	58.23	57.90	-4	3,069	-0.13%
2018/09/18	1	60.10	0	0.00	59.80	1	3,060	0.03%
2018/09/13	0.1	63.80	1	62.30	64.20	-0.9	3,087	-0.03%
2018/09/12	2	63.65	0	0.00	63.20	2	3,396	0.06%
2018/09/07	1	70.00	0	0.00	70.00	1	3,510	0.03%
2018/08/29	0	0.00	1	75.80	75.20	-1	3,879	-0.03%
2018/08/28	1	74.60	0	0.00	73.80	1	3,959	0.03%
2018/08/27	0	0.00	1	73.00	74.40	-1	4,094	-0.02%
2018/08/21	0	0.00	1	69.30	69.70	-1	4,775	-0.02%
2018/08/20	39	66.45	36	67.08	67.20	3	4,774	0.06%
2018/08/17	10	70.32	0	0.00	70.00	10	4,747	0.21%
2018/08/16	5	71.10	5	70.70	70.00	0	4,730	0.00%
2018/08/15	1	69.10	1	69.00	69.00	0	4,721	0.00%
2018/08/14	2	68.65	5	69.48	69.30	-3	4,721	-0.06%
2018/08/13	1	67.40	3	69.70	67.50	-2	4,716	-0.04%
2018/08/10	2	72.50	20	71.43	71.90	-18	4,672	-0.39%
2018/08/09	34	76.46	30	78.00	75.00	4	4,613	0.09%
2018/08/08	5	82.40	2	81.00	81.00	3	4,537	0.07%
2018/08/07	3	82.43	3	82.03	82.00	0	4,589	0.00%
2018/08/06	1	82.60	1	82.20	82.20	0	4,603	0.00%
2018/08/02	2	84.50	2	84.90	83.00	0	4,599	0.00%
2018/07/30	50	83.30	0	0.00	81.80	50	4,579	1.09%
2018/07/26	7	81.90	2	84.70	84.20	5	4,568	0.11%
2018/07/25	2	81.15	2	82.15	82.50	0	4,528	0.00%
2018/07/24	7	79.20	0	0.00	79.90	7	4,505	0.16%
2018/07/20	2	82.30	0	0.00	83.40	2	4,512	0.04%
2018/07/19	10	82.40	0	0.00	82.40	10	4,496	0.22%
2018/07/17	0	0.00	1	87.40	85.10	-1	4,520	-0.02%
2018/07/16	4	90.10	0	0.00	87.10	4	4,515	0.09%
2018/07/13	1	90.50	1	90.10	90.40	0	4,511	0.00%
2018/07/12	0	0.00	2	84.00	88.40	-2	4,484	-0.04%
2018/07/11	1	85.60	4	86.83	85.60	-3	4,481	-0.07%
2018/07/10	1	86.50	5	86.40	87.00	-4	4,458	-0.09%
2018/07/09	7	89.13	3	89.60	88.90	4	4,442	0.09%
2018/07/06	18	87.89	6	88.10	88.90	12	4,457	0.27%
2018/07/05	10	91.64	7	90.03	88.50	3	4,481	0.07%
2018/07/04	3	96.10	4	94.30	93.30	-1	4,367	-0.02%
2018/07/03	10	95.57	11	95.03	97.20	-1	4,295	-0.02%
2018/07/02	12	90.80	10	91.08	90.60	2	4,073	0.05%
2018/06/29	1	86.00	0	0.00	86.40	1	3,952	0.03%
2018/06/28	0	0.00	3	86.50	86.50	-3	3,929	-0.08%
2018/06/27	3	86.07	1	84.20	83.80	2	3,934	0.05%
2018/06/22	5	88.18	8	86.46	83.50	-3	3,944	-0.08%
2018/06/21	23	90.64	17	90.00	87.00	6	3,871	0.15%
2018/06/20	6	86.03	11	87.28	88.30	-5	3,575	-0.14%
2018/06/15	5	81.80	0	0.00	81.80	5	3,442	0.15%
2018/06/14	1	83.70	5	83.06	82.50	-4	3,464	-0.12%
2018/06/13	3	85.17	14	84.94	83.40	-11	3,466	-0.32%
2018/06/12	1	85.80	16	87.18	86.40	-15	3,437	-0.44%
2018/06/11	10	86.10	2	84.50	86.10	8	3,374	0.24%
2018/06/08	4	86.45	0	0.00	83.40	4	3,373	0.12%
2018/06/07	1	84.80	2	84.65	85.40	-1	3,394	-0.03%
2018/06/06	9	83.94	7	82.81	84.30	2	3,493	0.06%
2018/06/04	6	87.57	0	0.00	83.50	6	3,721	0.16%
2018/06/01	49	88.25	53	88.52	87.30	-4	3,737	-0.11%
2018/05/31	243	82.63	242	84.73	85.30	1	3,355	0.03%	大買/大賣/
2018/05/30	0	0.00	1	78.20	77.60	-1	3,089	-0.03%
2018/05/29	1	75.30	1	76.10	74.80	0	3,076	0.00%
2018/05/28	2	75.90	0	0.00	75.70	2	3,108	0.06%
2018/05/24	3	73.40	0	0.00	73.30	3	3,149	0.10%
2018/05/22	0	0.00	3	73.90	73.10	-3	3,165	-0.09%
2018/05/21	1	74.00	0	0.00	74.10	1	3,190	0.03%
2018/05/17	0	0.00	3	77.27	77.50	-3	3,207	-0.09%
2018/05/16	1	76.60	2	77.10	76.50	-1	3,200	-0.03%
2018/05/15	2	77.75	22	79.13	77.90	-20	3,201	-0.62%
2018/05/14	21	77.14	3	77.00	76.50	18	3,199	0.56%
2018/05/08	0	0.00	2	73.40	74.00	-2	3,201	-0.06%
2018/05/07	0	0.00	1	71.00	72.60	-1	3,219	-0.03%
2018/05/04	1	71.00	1	71.80	69.90	0	3,218	0.00%
2018/05/03	1	71.40	1	72.10	71.10	0	3,215	0.00%
2018/04/30	0	0.00	6	67.85	68.40	-6	3,204	-0.19%
2018/04/27	6	67.17	0	0.00	67.80	6	3,242	0.19%
2018/04/25	1	69.90	2	69.55	69.40	-1	3,290	-0.03%
2018/04/24	1	73.00	2	71.00	68.50	-1	3,283	-0.03%
2018/04/20	5	77.70	0	0.00	77.40	5	3,243	0.15%
2018/04/19	150	76.92	151	78.08	77.70	-1	3,236	-0.03%	大買/大賣/
2018/04/18	1	75.00	1	76.30	74.60	0	3,224	0.00%
2018/04/17	6	75.27	0	0.00	75.10	6	3,260	0.18%
2018/04/13	2	81.05	2	81.75	80.50	0	3,278	0.00%
2018/04/12	2	80.20	0	0.00	80.00	2	3,293	0.06%
2018/04/11	3	79.33	7	77.44	79.90	-4	3,357	-0.12%
2018/04/10	5	75.98	0	0.00	75.90	5	3,340	0.15%
2018/04/09	2	76.55	0	0.00	76.50	2	3,450	0.06%
2018/04/03	0	0.00	1	77.50	77.60	-1	3,557	-0.03%
2018/04/02	9	76.83	0	0.00	76.60	9	3,562	0.25%
2018/03/30	3	78.80	7	80.34	78.80	-4	3,559	-0.11%
2018/03/29	3	77.93	2	78.75	78.00	1	3,533	0.03%
2018/03/28	2	78.80	1	80.10	78.60	1	3,525	0.03%
2018/03/27	1	81.20	1	81.80	81.70	0	3,505	0.00%
2018/03/26	1	80.00	3	78.63	79.00	-2	3,489	-0.06%
2018/03/23	3	77.10	3	77.07	77.10	0	3,472	0.00%
2018/03/22	3	80.37	4	81.40	79.80	-1	3,464	-0.03%
2018/03/21	0	0.00	1	81.50	81.50	-1	3,481	-0.03%
2018/03/20	3	80.50	2	81.40	80.10	1	3,466	0.03%
2018/03/19	3	81.53	1	82.30	81.10	2	3,476	0.06%
2018/03/16	1	81.30	0	0.00	81.30	1	3,516	0.03%
2018/03/15	3	81.17	0	0.00	82.20	3	3,546	0.08%
2018/03/14	7	83.31	7	83.27	82.10	0	3,527	0.00%
2018/03/13	16	83.66	4	85.13	85.50	12	3,518	0.34%
2018/03/12	12	84.43	19	83.83	82.60	-7	3,530	-0.20%
2018/03/09	8	82.09	7	82.96	81.60	1	3,432	0.03%
2018/03/08	4	79.98	7	80.97	82.80	-3	3,360	-0.09%
2018/03/07	11	75.94	12	77.08	75.30	-1	3,080	-0.03%
2018/03/06	0	0.00	1	72.80	72.80	-1	2,942	-0.03%
2018/03/05	1	72.10	0	0.00	71.90	1	2,989	0.03%
2018/03/02	2	72.15	2	72.75	73.30	0	3,086	0.00%
2018/03/01	3	71.57	3	71.23	73.10	0	3,064	0.00%
2018/02/27	0	0.00	1	72.00	71.00	-1	3,039	-0.03%
2018/02/26	1	68.30	0	0.00	68.30	1	3,012	0.03%
2018/02/23	6	68.35	5	68.40	68.50	1	3,132	0.03%
2018/02/22	2	66.70	2	66.40	66.80	0	3,214	0.00%
2018/02/21	0	0.00	2	64.80	67.00	-2	3,266	-0.06%
2018/02/12	0	0.00	1	62.20	61.90	-1	3,317	-0.03%
2018/02/09	0	0.00	1	59.70	61.20	-1	3,337	-0.03%
2018/02/08	0	0.00	1	62.20	61.70	-1	3,313	-0.03%
2018/02/07	1	63.50	0	0.00	62.00	1	3,319	0.03%
2018/02/06	3.1	62.42	0	0.00	62.10	3.1	3,331	0.09%
2018/02/05	1	67.50	0	0.00	67.50	1	3,291	0.03%
2018/01/31	0	0.00	1	70.50	72.10	-1	3,628	-0.03%
2018/01/26	0	0.00	1	70.60	70.60	-1	3,937	-0.03%
2018/01/24	0	0.00	1	70.30	70.80	-1	4,087	-0.02%
2018/01/22	2	69.60	3	69.73	69.60	-1	4,185	-0.02%
2018/01/12	0	0.00	8	70.80	72.50	-8	4,572	-0.17%
2018/01/11	1	69.00	0	0.00	69.90	1	4,595	0.02%
2018/01/10	1	72.20	0.1	71.30	71.10	0.9	4,588	0.02%
2018/01/09	1	73.60	1.1	73.80	73.80	-0.1	4,654	0.00%
2018/01/08	0	0.00	4	78.98	77.00	-4	4,645	-0.09%
2018/01/05	6	80.23	3	80.00	80.00	3	4,683	0.06%
2018/01/03	6	76.38	6	75.53	75.80	0	4,721	0.00%
2018/01/02	6	73.85	24	72.29	75.30	-18	4,673	-0.39%