台耀 (4746)-新光-台中券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
100.0
漲跌
--
漲幅
0.00%
成交量
922張
產業
上市生技醫療類股
366人加入追蹤

立即追蹤
本地時間:14:30

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

台耀 (4746)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	100.75	2	101.00	100.00	0	3,112	0.00%
2024/04/25	6	101.42	2	101.78	100.00	4	3,438	0.12%
2024/04/24	1	101.99	4	102.00	102.00	-3	3,690	-0.08%
2024/04/23	2.2	100.87	4	101.42	101.00	-1.8	3,767	-0.05%
2024/04/22	5	99.79	2.1	100.48	98.70	2.9	3,815	0.08%
2024/04/19	13.2	102.39	8.3	101.77	101.00	4.9	3,825	0.13%
2024/04/18	4.9	105.59	5.9	105.71	106.50	-1	3,818	-0.03%
2024/04/17	38	106.64	25	106.14	105.50	13	3,878	0.34%
2024/04/16	7	107.86	4	108.12	107.50	3	3,922	0.08%
2024/04/15	11	111.36	3.5	111.66	110.00	7.5	3,978	0.19%
2024/04/12	8	113.63	17	114.03	113.00	-9	4,080	-0.22%
2024/04/11	30.1	117.74	24.3	117.37	115.00	5.8	4,176	0.14%
2024/04/10	11.1	115.15	19	115.47	115.50	-7.9	4,106	-0.19%
2024/04/09	3.7	109.15	24.5	109.07	110.00	-20.8	4,028	-0.52%
2024/04/08	135.6	106.89	102.6	106.52	106.00	33	3,973	0.83%	大買/大賣/
2024/04/03	17	115.18	30.1	114.59	116.50	-13.1	3,832	-0.34%
2024/04/02	7	110.14	10.1	110.45	110.00	-3.1	3,794	-0.08%
2024/04/01	4.1	111.24	11.1	110.91	111.50	-7	3,770	-0.19%
2024/03/29	8	108.19	6.2	107.66	107.50	1.8	3,744	0.05%
2024/03/28	5	110.60	8.4	110.17	109.00	-3.4	3,720	-0.09%
2024/03/27	23.1	110.94	23	110.76	112.00	0.1	3,695	0.00%
2024/03/26	25.2	105.87	12	104.74	103.50	13.2	3,591	0.37%
2024/03/25	5	102.50	6	102.75	102.50	-1	3,593	-0.03%
2024/03/22	3	99.37	2	100.05	100.50	1	3,618	0.03%
2024/03/21	4	98.98	3.9	99.75	100.00	0.1	3,680	0.00%
2024/03/20	2.3	99.94	2	99.95	99.30	0.3	3,715	0.01%
2024/03/19	0.1	101.50	0	0.00	100.00	0.1	3,736	0.00%
2024/03/18	1	100.50	1	101.00	100.50	0	3,778	0.00%
2024/03/15	4.1	99.93	1	100.50	99.80	3.1	3,801	0.08%
2024/03/14	12.3	101.32	12	100.72	101.00	0.3	3,802	0.01%
2024/03/13	13.1	98.97	15	97.51	97.00	-1.9	3,810	-0.05%
2024/03/12	0	101.50	1	100.50	100.00	-1	3,813	-0.03%
2024/03/11	6	100.67	8.8	100.57	99.90	-2.8	3,945	-0.07%
2024/03/08	8.1	102.49	9	103.50	102.00	-0.9	4,021	-0.02%
2024/03/07	5.2	102.87	8.3	101.82	103.00	-3.1	4,068	-0.08%
2024/03/06	17.2	107.67	6	106.75	104.00	11.2	4,063	0.28%
2024/03/05	17	113.62	15	113.50	110.00	2	4,017	0.05%
2024/03/04	1	108.00	2	107.00	107.00	-1	3,949	-0.03%
2024/03/01	4	108.87	3	108.83	108.00	1	4,037	0.02%
2024/02/29	4	110.38	3.1	111.13	110.00	0.9	4,216	0.02%
2024/02/27	3.1	111.84	6	112.17	110.50	-2.9	4,228	-0.07%
2024/02/26	8.2	111.82	24	111.33	113.00	-15.8	4,273	-0.37%
2024/02/23	5	109.70	9	109.78	109.50	-4	4,286	-0.09%
2024/02/22	5.1	110.67	5.1	109.70	108.50	0	4,389	0.00%
2024/02/21	16	108.34	17	110.59	112.00	-1	4,529	-0.02%
2024/02/20	7	105.43	8	105.44	106.00	-1	4,566	-0.02%
2024/02/19	8.1	105.25	7.1	105.22	104.00	1	4,593	0.02%
2024/02/16	5.2	107.34	8	106.88	106.00	-2.8	4,660	-0.06%
2024/02/15	18	112.03	11	108.73	108.50	7	4,724	0.15%
2024/02/05	14	110.36	12	110.29	112.50	2	4,749	0.04%
2024/02/02	9.1	110.66	12.1	111.17	111.50	-3	4,740	-0.06%
2024/02/01	11.2	112.15	11.1	112.28	111.50	0.1	4,735	0.00%
2024/01/31	14.2	113.73	11.3	112.66	112.50	2.9	4,691	0.06%
2024/01/30	21	114.67	16	114.19	114.00	5	4,668	0.11%
2024/01/29	23.1	116.23	54	115.60	115.50	-30.9	4,641	-0.67%
2024/01/26	45.9	117.75	35	118.44	117.00	10.9	4,593	0.24%
2024/01/25	50	115.87	44	114.73	116.00	6	4,495	0.13%
2024/01/24	21	115.17	20	115.53	116.50	1	4,453	0.02%
2024/01/23	11.1	114.10	16	114.78	114.50	-4.9	4,426	-0.11%
2024/01/22	67.1	114.77	40.1	113.94	114.00	27.1	4,394	0.62%
2024/01/19	78.6	115.96	107.1	115.55	116.50	-28.6	4,347	-0.66%	大賣/
2024/01/18	58	111.81	74.5	112.21	114.50	-16.5	4,035	-0.41%
2024/01/17	25.1	106.84	8.2	106.82	106.50	16.9	3,783	0.45%
2024/01/16	8	104.75	12	105.46	106.00	-4	3,725	-0.11%
2024/01/15	7.2	103.33	8.2	104.01	104.50	-1	3,675	-0.03%
2024/01/12	8.2	101.95	1	102.50	101.00	7.2	3,643	0.20%
2024/01/11	14	104.54	15.1	105.50	104.00	-1	3,622	-0.03%
2024/01/10	10.8	101.71	21	102.21	102.50	-10.2	3,552	-0.29%
2024/01/09	14	99.95	10.4	100.23	99.00	3.6	3,488	0.10%
2024/01/08	192.3	102.29	41	103.89	103.00	151.3	3,406	4.44%	大買/鉅額交易
2024/01/05	24.1	104.98	168.8	105.20	106.00	-144.7	3,282	-4.41%	大賣/鉅額交易
2024/01/04	10	99.43	11.4	99.44	99.50	-1.4	3,150	-0.04%
2024/01/03	7	102.14	3.1	102.31	101.00	3.9	3,125	0.13%
2024/01/02	10	101.20	7	101.14	102.00	3	3,135	0.10%
2023/12/29	11.1	100.88	46	101.40	102.00	-34.9	3,112	-1.12%
2023/12/28	34	99.55	24.1	100.12	99.00	10	3,058	0.33%
2023/12/27	18.3	98.08	18	98.27	98.20	0.3	3,040	0.01%
2023/12/26	5.1	96.79	3	96.50	96.90	2.1	3,035	0.07%
2023/12/25	8.2	95.56	6.1	95.65	95.20	2.1	3,026	0.07%
2023/12/22	7.3	96.64	5	95.40	95.30	2.3	3,021	0.08%
2023/12/21	8	96.44	9	96.51	96.40	-1	3,013	-0.03%
2023/12/20	12.2	98.27	15	99.41	97.30	-2.8	3,004	-0.09%
2023/12/19	15.2	97.36	2.5	98.55	96.50	12.7	2,960	0.43%
2023/12/18	8.3	101.89	18.1	100.60	99.70	-9.8	2,935	-0.33%
2023/12/15	14.2	98.38	10	98.08	98.90	4.2	2,873	0.15%
2023/12/14	3.1	96.88	2.7	97.15	95.80	0.4	2,897	0.01%
2023/12/13	13.3	97.95	16.1	97.39	96.50	-2.9	2,891	-0.10%
2023/12/12	6.1	100.17	0	0.00	99.80	6.1	2,901	0.21%
2023/12/11	5	103.10	3	102.17	101.50	2	2,943	0.07%
2023/12/08	5	103.30	8	102.50	103.00	-3	2,974	-0.10%
2023/12/07	2	103.00	3.5	103.79	104.50	-1.5	2,983	-0.05%
2023/12/06	41.3	100.68	38.5	101.19	101.50	2.8	3,014	0.09%
2023/12/05	11.5	105.77	27.1	105.81	107.00	-15.6	2,929	-0.53%
2023/12/04	10.4	104.87	21.1	104.95	106.00	-10.6	2,938	-0.36%
2023/12/01	12.2	101.35	11.1	101.95	101.50	1.1	2,915	0.04%
2023/11/30	5	100.40	6.5	101.85	100.00	-1.5	2,885	-0.05%
2023/11/29	6	101.17	12.1	101.09	101.50	-6.1	2,885	-0.21%
2023/11/28	23.6	102.78	23	102.78	102.50	0.6	2,953	0.02%
2023/11/27	93.2	101.65	85.5	101.49	101.00	7.6	2,876	0.26%
2023/11/24	3	97.23	11.1	97.83	97.60	-8.1	2,696	-0.30%
2023/11/22	17	99.89	1	99.90	99.90	16	2,644	0.61%
2023/11/21	25.4	99.11	22.2	99.70	98.50	3.2	2,607	0.12%
2023/11/20	33.4	97.33	25.1	97.63	99.00	8.3	2,504	0.33%
2023/11/17	20.5	93.02	17.3	92.99	93.60	3.2	2,340	0.14%
2023/11/16	34.4	91.51	10.2	91.49	89.80	24.2	2,273	1.06%
2023/11/15	18	91.54	16.1	92.10	91.10	1.9	2,235	0.09%
2023/11/14	19	88.57	28	88.21	90.80	-9	2,220	-0.41%
2023/11/13	21	82.06	13	82.64	83.60	8	2,285	0.35%
2023/11/10	8.8	87.34	1	87.20	86.00	7.8	2,261	0.34%
2023/11/09	11.2	86.94	1	88.00	86.60	10.2	2,284	0.45%
2023/11/08	1	87.30	6	86.67	86.40	-5	2,365	-0.21%
2023/11/07	5.1	86.54	4	86.78	85.80	1.1	2,454	0.04%
2023/11/06	3	86.40	5	87.24	87.30	-2	2,563	-0.08%
2023/11/03	2	87.00	0	0.00	86.30	2	2,642	0.08%
2023/11/02	4	86.83	2	86.75	87.40	2	2,714	0.07%
2023/11/01	5	86.84	7	87.40	87.10	-2	2,826	-0.07%
2023/10/31	7	87.44	7	86.41	85.90	0	3,193	0.00%
2023/10/30	1	87.30	10	87.43	87.40	-9	3,962	-0.23%
2023/10/27	8.1	86.30	13	86.89	87.30	-4.9	4,327	-0.11%
2023/10/26	7	85.69	10	84.82	84.00	-3	4,426	-0.07%
2023/10/25	1.1	86.00	2	85.65	85.70	-0.9	4,505	-0.02%
2023/10/24	9	84.97	9	84.70	85.00	0	4,660	0.00%
2023/10/23	0	0.00	6	81.67	82.10	-6	4,767	-0.13%
2023/10/20	1	80.10	1	80.00	80.00	0	4,969	0.00%
2023/10/19	14	80.05	10	80.16	79.60	4	5,188	0.08%
2023/10/18	4	79.80	22.3	79.64	78.80	-18.3	5,673	-0.32%
2023/10/17	3.2	80.97	17	80.19	79.80	-13.8	5,903	-0.23%
2023/10/16	0	0.00	1	82.70	82.00	-1	6,166	-0.02%
2023/10/13	13	83.92	3	84.10	83.30	10	6,320	0.16%
2023/10/12	2	83.55	2	83.51	84.00	0	6,494	0.00%
2023/10/11	1	84.00	11	83.74	83.10	-10	6,684	-0.15%
2023/10/06	10	84.40	3	84.23	83.80	7	6,800	0.10%
2023/10/05	1.1	86.50	0	0.00	86.00	1.1	6,882	0.02%
2023/10/03	5	86.60	0.1	87.00	85.90	4.9	7,333	0.07%
2023/10/02	6	88.32	3	88.20	88.60	3	7,525	0.04%
2023/09/28	0	0.00	1	87.70	87.70	-1	7,756	-0.01%
2023/09/27	3	86.47	5.3	86.65	86.70	-2.3	7,812	-0.03%
2023/09/26	2.3	86.69	0.2	86.90	85.80	2.1	7,894	0.03%
2023/09/25	3	87.03	5	87.40	87.40	-2	7,963	-0.03%
2023/09/22	1	85.00	0	0.00	85.90	1	8,060	0.01%
2023/09/21	1	86.10	0	0.00	85.60	1	8,391	0.01%
2023/09/19	4	90.03	5	89.50	88.50	-1	9,334	-0.01%
2023/09/18	1	92.40	4	91.58	92.20	-3	9,351	-0.03%
2023/09/15	6	93.55	5	92.38	91.70	1	9,360	0.01%
2023/09/14	5.2	92.70	5.2	92.56	93.40	-0.1	9,306	0.00%
2023/09/13	8	91.51	7	91.67	92.30	1	9,252	0.01%
2023/09/12	2.1	90.86	4	91.23	90.80	-1.9	9,226	-0.02%
2023/09/11	4.1	89.94	17	90.68	88.70	-12.9	9,201	-0.14%
2023/09/08	15	91.00	15	90.19	90.00	0	9,148	0.00%
2023/09/07	21.1	89.72	19.3	90.17	91.80	1.8	9,120	0.02%
2023/09/06	8.2	88.06	16	88.51	87.50	-7.8	9,053	-0.09%
2023/09/05	2	85.60	1.2	86.17	86.30	0.8	9,060	0.01%
2023/09/04	6	86.45	0	0.00	86.10	6	9,129	0.07%
2023/09/01	20.1	89.24	9.2	88.30	87.70	10.9	9,162	0.12%
2023/08/31	6.1	85.55	2	85.85	85.80	4.1	9,093	0.05%
2023/08/30	1.1	84.06	3	85.13	85.20	-1.9	9,092	-0.02%
2023/08/29	1	83.40	5	83.70	83.30	-4	9,106	-0.04%
2023/08/28	2	82.90	19.3	82.82	83.30	-17.3	9,112	-0.19%
2023/08/25	3	84.57	0	0.00	83.70	3	9,122	0.03%
2023/08/24	1.1	86.21	3	85.40	85.20	-1.9	9,171	-0.02%
2023/08/23	1.2	87.72	3	87.67	86.80	-1.8	9,203	-0.02%
2023/08/22	5	88.46	2.6	88.43	88.40	2.4	9,340	0.03%
2023/08/21	2	89.80	3	90.47	90.00	-1	9,440	-0.01%
2023/08/18	13.1	89.89	17	90.64	88.50	-3.9	9,500	-0.04%
2023/08/17	37.3	88.00	24	87.77	90.50	13.3	9,492	0.14%
2023/08/16	1	84.52	20	85.66	85.40	-19	9,357	-0.20%
2023/08/15	11.1	86.44	4	86.58	87.00	7.1	9,364	0.08%
2023/08/14	20.2	86.87	20	86.33	85.80	0.2	9,388	0.00%
2023/08/11	6	89.85	47	90.62	90.60	-41	9,451	-0.43%
2023/08/10	22.1	94.22	19.3	93.03	92.10	2.8	9,397	0.03%
2023/08/09	8.6	96.11	9	96.38	95.30	-0.5	9,309	0.00%
2023/08/08	7.4	95.79	5	95.02	95.00	2.4	9,264	0.03%
2023/08/07	31.3	96.34	20	96.04	97.20	11.3	9,249	0.12%
2023/08/04	77.3	100.77	29	97.89	97.40	48.3	9,165	0.53%
2023/08/02	190.5	114.33	215.8	114.09	108.00	-25.3	8,860	-0.29%	大買/大賣/
2023/08/01	99	109.88	122.2	110.22	111.50	-23.2	8,127	-0.29%	大賣/
2023/07/31	10	100.59	43.1	100.86	101.50	-33.1	7,848	-0.42%
2023/07/28	66.2	98.81	42	98.33	97.80	24.2	7,967	0.30%
2023/07/27	32.1	100.84	45.2	101.66	101.50	-13.1	8,353	-0.16%
2023/07/26	63.3	98.52	35.1	97.37	97.00	28.2	8,313	0.34%
2023/07/25	68.1	99.43	51.3	99.78	101.00	16.9	8,235	0.20%
2023/07/24	43	102.20	29.1	102.77	100.50	14	8,035	0.17%
2023/07/21	92.6	104.00	134.8	104.21	102.00	-42.2	7,834	-0.54%	大賣/
2023/07/20	116.3	102.92	98.5	100.15	99.70	17.8	7,359	0.24%	大買/
2023/07/19	180.5	103.50	178.3	102.73	102.50	2.1	7,126	0.03%	大買/大賣/
2023/07/18	25.6	100.40	42	98.60	96.60	-16.4	6,872	-0.24%
2023/07/17	37.5	100.41	109.6	100.93	101.00	-72	6,731	-1.07%	大賣/
2023/07/14	49.2	97.82	25.7	97.52	98.80	23.5	6,598	0.36%
2023/07/13	14.2	93.44	19	94.71	95.00	-4.8	6,457	-0.07%
2023/07/12	39.5	92.56	34.1	92.03	91.50	5.4	6,384	0.08%
2023/07/11	27.3	96.71	23.4	96.28	95.30	3.9	6,303	0.06%
2023/07/10	54.1	95.37	60	95.86	95.80	-5.9	6,161	-0.10%
2023/07/07	41.1	92.96	41.3	92.68	92.50	-0.3	5,958	0.00%
2023/07/06	55.4	92.09	49	92.30	90.60	6.4	5,858	0.11%
2023/07/05	8.6	89.20	3.1	89.32	88.70	5.5	5,761	0.09%
2023/07/04	6.3	89.68	9	89.89	89.00	-2.7	5,859	-0.05%
2023/07/03	18.2	91.42	8.9	91.27	90.90	9.4	5,949	0.16%
2023/06/30	17.4	91.53	20.1	91.61	92.40	-2.7	5,936	-0.05%
2023/06/29	74.5	94.94	119.9	94.56	91.10	-45.3	5,938	-0.76%	大賣/
2023/06/28	127.6	98.00	175	98.02	95.30	-47.4	5,679	-0.84%	大買/大賣/
2023/06/27	35	92.72	95.5	94.70	96.80	-60.5	4,971	-1.22%
2023/06/26	14.5	87.34	7	87.79	88.00	7.5	4,771	0.16%
2023/06/21	15	84.21	4.4	84.00	83.80	10.6	4,718	0.22%
2023/06/20	0	0.00	1	85.80	85.70	-1	4,708	-0.02%
2023/06/19	7	85.47	0	0.00	85.40	7	4,744	0.15%
2023/06/16	5.1	86.93	4	87.63	86.50	1.1	4,746	0.02%
2023/06/15	3	86.67	7	86.46	86.60	-4	4,749	-0.08%
2023/06/14	3	87.93	1	87.40	87.50	2	4,745	0.04%
2023/06/13	2	87.75	7.2	87.22	86.90	-5.2	4,746	-0.11%
2023/06/12	60.3	89.95	6.2	88.45	88.40	54.2	4,731	1.15%
2023/06/09	81.3	89.95	3	89.30	90.30	78.3	4,710	1.66%
2023/06/08	26.5	88.81	5.8	89.66	88.20	20.8	4,674	0.44%
2023/06/07	7.4	88.10	6.1	88.30	88.60	1.2	4,648	0.03%
2023/06/06	8.2	85.90	3	86.03	85.60	5.2	4,675	0.11%
2023/06/05	13.1	85.65	2.5	85.41	85.60	10.6	4,751	0.22%
2023/06/02	23	84.30	4	84.80	83.90	19	4,776	0.40%
2023/06/01	8	84.80	2	84.50	84.50	6	4,791	0.13%
2023/05/31	4.5	86.33	2	86.75	85.60	2.5	4,800	0.05%
2023/05/30	6.5	85.95	3	87.07	86.60	3.5	4,850	0.07%
2023/05/29	17	83.62	8	83.08	84.00	9	4,846	0.19%
2023/05/26	13.1	86.42	34.5	86.12	83.80	-21.5	4,824	-0.45%
2023/05/25	17.2	91.69	15.2	92.40	91.50	2	4,718	0.04%
2023/05/24	21.3	90.85	13.3	90.54	90.80	8	4,635	0.17%
2023/05/23	25.3	90.00	19	89.69	90.40	6.3	4,615	0.14%
2023/05/22	8	86.70	0	0.00	86.40	8	4,616	0.17%
2023/05/19	10	86.61	13	86.39	85.30	-3	4,609	-0.07%
2023/05/18	13	87.63	15	87.59	87.10	-2	4,578	-0.04%
2023/05/17	73	90.69	49	90.92	89.70	24	4,511	0.53%
2023/05/16	13	88.19	22	87.21	88.50	-9	4,374	-0.21%
2023/05/15	3	85.47	1	85.90	86.50	2	4,355	0.05%
2023/05/12	9	88.11	7.6	87.95	88.40	1.4	4,351	0.03%
2023/05/11	12	87.55	16	86.85	86.90	-4	4,373	-0.09%
2023/05/10	24	90.66	5.1	90.10	90.70	18.9	4,360	0.43%
2023/05/09	19.1	91.98	11	89.93	89.20	8.1	4,467	0.18%
2023/05/08	2	92.40	2	92.60	92.60	0	4,539	0.00%
2023/05/05	22	92.64	25	92.92	92.20	-3	4,588	-0.07%
2023/05/04	57.1	96.47	54	95.18	94.40	3.1	4,560	0.07%
2023/05/03	199.5	95.77	203.1	96.45	95.70	-3.6	4,354	-0.08%	大買/大賣/
2023/05/02	14	88.51	31	90.49	91.50	-17	3,963	-0.43%
2023/04/28	14	81.11	9	80.67	83.20	5	3,896	0.13%
2023/04/27	5	77.48	5	78.82	78.40	0	3,894	0.00%
2023/04/26	7	77.51	32.2	77.33	78.40	-25.2	3,947	-0.64%
2023/04/25	4	80.63	3	80.60	79.30	1	4,023	0.02%
2023/04/24	2	81.30	3	81.13	80.80	-1	4,032	-0.02%
2023/04/21	2	80.41	1	82.20	80.80	1	4,053	0.03%
2023/04/20	1	83.03	4.8	83.67	82.60	-3.7	4,052	-0.09%
2023/04/19	9	83.50	10.2	84.07	83.60	-1.2	4,067	-0.03%
2023/04/18	13	84.68	7	84.26	83.90	6	4,087	0.15%
2023/04/17	16	87.36	26	87.50	86.50	-10	4,090	-0.24%
2023/04/14	7	86.73	3	86.00	85.40	4	4,122	0.10%
2023/04/13	33	87.14	9	86.49	86.90	24	4,157	0.58%
2023/04/12	7	87.11	9	87.30	87.50	-2	4,150	-0.05%
2023/04/11	41.5	86.79	30	86.83	87.00	11.5	4,185	0.27%
2023/04/10	19	85.46	25.5	84.92	86.00	-6.4	4,208	-0.15%
2023/04/07	21	81.66	27.1	81.34	82.90	-6.1	4,270	-0.14%
2023/04/06	41.5	79.74	44	79.98	79.30	-2.5	4,379	-0.06%
2023/03/31	9	76.66	17	76.49	76.70	-8	4,412	-0.18%
2023/03/30	11	75.93	9	76.13	75.60	2	4,640	0.04%
2023/03/29	14.3	74.41	22	74.79	73.70	-7.7	4,937	-0.16%
2023/03/28	7	72.47	6	71.78	72.20	1	5,298	0.02%
2023/03/27	9	71.50	14	71.88	72.20	-5	6,035	-0.08%
2023/03/24	3	70.03	3	69.33	70.10	0	6,303	0.00%
2023/03/23	2	67.35	3	67.60	68.00	-1	6,462	-0.02%
2023/03/22	13	69.33	15	67.97	67.80	-2	6,554	-0.03%
2023/03/21	8	70.20	5	69.74	69.70	3	6,606	0.05%
2023/03/20	2	69.70	1	70.10	70.30	1	6,643	0.02%
2023/03/17	1	69.30	4	69.60	69.80	-3	6,679	-0.04%
2023/03/16	18	68.22	20.1	68.29	67.90	-2.1	6,690	-0.03%
2023/03/15	5	67.74	9	68.47	68.60	-4	6,766	-0.06%
2023/03/14	10	67.55	13	67.61	67.20	-3	6,898	-0.04%
2023/03/13	13	67.72	9	67.47	67.30	4	7,015	0.06%
2023/03/10	10	69.58	3	68.57	68.20	7	7,032	0.10%
2023/03/09	23	72.96	12	73.53	71.60	11	7,002	0.16%
2023/03/08	11.1	76.90	9	76.84	76.10	2.1	6,936	0.03%
2023/03/07	5	76.18	7	76.16	75.70	-2	6,835	-0.03%
2023/03/06	9	73.83	9	74.12	75.20	0	6,805	0.00%
2023/03/03	8	75.01	12	74.65	74.90	-4	6,768	-0.06%
2023/03/02	13.1	74.45	28	75.34	74.10	-14.9	6,749	-0.22%
2023/03/01	30	73.69	28	73.74	73.60	2	6,672	0.03%
2023/02/24	11	72.05	9	72.39	71.90	2	6,613	0.03%
2023/02/23	15	71.80	26	72.15	72.70	-11	6,586	-0.17%
2023/02/22	20	71.24	26	71.26	70.60	-6	6,541	-0.09%
2023/02/21	21.3	71.10	26	71.19	72.00	-4.7	6,500	-0.07%
2023/02/20	38	68.70	42.5	69.88	70.20	-4.5	6,431	-0.07%
2023/02/17	11	67.40	8	67.43	67.40	3	6,371	0.05%
2023/02/16	4	67.75	10	67.81	67.50	-6	6,383	-0.09%
2023/02/15	26	67.24	22	67.05	66.80	4	6,371	0.06%
2023/02/14	13	67.64	10	67.30	67.00	3	6,355	0.05%
2023/02/13	5	68.00	3	68.70	67.90	2	6,330	0.03%
2023/02/10	12.5	69.32	11	69.33	68.40	1.5	6,305	0.02%
2023/02/09	20	69.56	25	69.65	69.70	-5	6,265	-0.08%
2023/02/08	7	68.76	6	69.83	68.40	1	6,198	0.02%
2023/02/07	38.1	68.73	26	68.87	69.70	12.1	6,139	0.20%
2023/02/06	29	71.04	21.2	71.01	71.10	7.8	5,986	0.13%
2023/02/03	29	69.15	27.1	69.59	69.60	1.9	5,837	0.03%
2023/02/02	9	67.06	22	67.66	68.20	-13	5,730	-0.23%
2023/02/01	7.1	64.90	3	65.50	65.10	4.1	5,649	0.07%
2023/01/31	29	65.54	10	65.05	64.90	19	5,584	0.34%
2023/01/30	11	66.89	8	68.10	66.40	3	5,485	0.05%
2023/01/17	0.1	67.20	1	67.00	67.20	-1	5,425	-0.02%
2023/01/16	4	65.25	11	65.15	66.50	-7	5,364	-0.13%
2023/01/13	27	64.21	26	64.25	64.30	1	5,296	0.02%
2023/01/12	6	63.37	3	63.07	62.80	3	5,192	0.06%
2023/01/11	4	64.78	10	65.39	64.20	-6	5,154	-0.12%
2023/01/10	4.1	65.77	9.1	65.93	65.10	-5	5,120	-0.10%
2023/01/09	4.1	66.82	4	67.38	66.60	0.1	5,085	0.00%
2023/01/06	23	67.43	11.3	68.04	66.60	11.8	5,050	0.23%
2023/01/05	6	68.83	4	69.03	67.60	2	4,989	0.04%
2023/01/04	18.3	70.12	13.5	70.04	69.00	4.8	4,927	0.10%
2023/01/03	32	71.62	18	71.31	70.90	14	4,844	0.29%
2022/12/30	7	72.80	8	73.30	73.50	-1	4,776	-0.02%
2022/12/29	22	72.39	22	72.38	73.20	0	4,739	0.00%
2022/12/28	53	72.95	41	72.68	71.20	12	4,649	0.26%
2022/12/27	94	74.29	106	73.92	75.20	-12	4,499	-0.27%	大賣/
2022/12/26	53	75.25	53	75.58	74.40	0	4,286	0.00%
2022/12/23	115	75.20	96	75.21	73.10	19	4,021	0.47%	大買/
2022/12/22	108.5	73.66	104	73.87	75.20	4.5	3,813	0.12%	大買/大賣/
2022/12/21	76	76.78	73.1	76.81	76.70	3	3,526	0.08%
2022/12/20	89	78.14	84.7	77.45	77.50	4.3	3,120	0.14%
2022/12/19	182	77.12	253.4	77.22	79.20	-71.4	2,683	-2.66%	大買/大賣/
2022/12/16	76	72.77	35.2	73.23	74.30	40.8	1,923	2.12%
2022/12/15	13.1	63.09	67.5	65.11	67.60	-54.5	1,606	-3.39%
2022/12/14	71.1	61.00	33	61.82	61.50	38.1	1,416	2.69%
2022/12/13	19	65.97	5.7	66.44	65.90	13.4	1,299	1.03%
2022/12/12	16	65.94	13.1	66.41	65.20	3	1,207	0.24%
2022/12/09	3	65.83	10.1	66.13	65.70	-7.1	1,156	-0.61%
2022/12/08	7	64.70	1	64.40	64.70	6	1,101	0.54%
2022/12/07	13.3	67.46	13	66.72	65.70	0.3	1,072	0.03%
2022/12/06	54.1	68.74	25	68.55	69.00	29.1	979	2.97%
2022/12/05	27.1	64.32	33.1	66.92	69.00	-6.1	837	-0.72%
2022/12/02	9	62.36	20	62.67	62.80	-11	700	-1.57%
2022/12/01	8	60.46	10	59.50	60.50	-2	662	-0.30%
2022/11/30	11	59.48	9.1	59.53	60.20	2	658	0.30%
2022/11/29	1	58.80	4	59.05	58.80	-3	655	-0.46%
2022/11/28	7	59.11	2	58.75	59.00	5	667	0.75%
2022/11/25	2.1	58.84	1	59.40	57.70	1.1	673	0.16%
2022/11/24	5.2	59.00	3	59.20	59.10	2.2	729	0.29%
2022/11/23	4.2	58.96	0	0.00	58.90	4.2	734	0.57%
2022/11/18	0	0.00	0.2	56.60	57.20	-0.2	841	-0.02%
2022/11/17	1	57.00	1	56.20	55.90	0	907	0.00%
2022/11/16	0	0.00	1	55.10	55.00	-1	948	-0.11%
2022/11/15	1	54.80	0	0.00	54.70	1	1,097	0.09%
2022/11/14	1	54.90	3.3	53.10	53.50	-2.3	1,102	-0.21%
2022/11/03	0	0.00	1	48.85	49.25	-1	1,258	-0.08%
2022/10/31	0.1	46.85	1	47.55	47.30	-0.9	1,260	-0.07%
2022/10/27	1	46.80	11	46.65	47.10	-10	1,268	-0.79%
2022/10/25	11.1	46.77	0	0.00	46.00	11.1	1,269	0.87%
2022/10/24	0	0.00	10	47.95	47.60	-10	1,264	-0.79%
2022/10/21	11	47.41	0	0.00	47.30	11	1,267	0.87%
2022/10/14	0	0.00	9	47.70	48.80	-9	1,286	-0.70%
2022/10/13	0.1	48.30	9	46.67	46.30	-8.9	1,279	-0.70%
2022/10/12	0	0.00	4	48.41	48.10	-4	1,269	-0.32%
2022/10/07	0	49.80	1	50.00	49.80	-1	1,262	-0.08%
2022/10/06	4	50.09	3	49.53	49.30	1	1,255	0.08%
2022/10/03	0	49.65	0	0.00	48.30	0	1,230	0.00%
2022/09/30	2	48.87	0	0.00	48.90	2	1,231	0.16%
2022/09/29	1	49.00	8	48.86	48.70	-7	1,229	-0.57%
2022/09/28	3	48.45	4	47.55	47.30	-1	1,228	-0.08%
2022/09/26	2	50.58	0	52.50	50.10	2	1,241	0.16%
2022/09/21	2	53.90	1	53.70	53.60	1	1,241	0.08%
2022/09/20	1	54.50	0	0.00	54.60	1	1,255	0.08%
2022/09/19	2	55.10	0	0.00	54.40	2	1,261	0.16%
2022/09/16	1	56.60	0	0.00	55.60	1	1,273	0.08%
2022/09/15	3	57.20	0	0.00	56.80	3	1,276	0.24%
2022/09/14	3	57.30	0	0.00	57.40	3	1,281	0.23%
2022/09/13	0	0.00	4	58.50	57.70	-4	1,285	-0.31%
2022/09/12	1	58.90	0	0.00	58.90	1	1,283	0.08%
2022/09/08	0	0.00	1	57.80	58.00	-1	1,297	-0.08%
2022/09/07	1	56.60	0	0.00	56.70	1	1,300	0.08%
2022/09/06	5	58.50	2	57.90	57.80	3	1,294	0.23%
2022/09/05	7.1	59.39	5	60.30	59.00	2.1	1,279	0.16%
2022/09/02	0	0.00	1	60.50	60.30	-1	1,263	-0.08%
2022/09/01	2	60.45	13	59.91	60.00	-11	1,264	-0.87%
2022/08/31	34	61.18	17	61.03	59.90	17	1,244	1.37%
2022/08/30	11	60.39	16	60.34	60.40	-5	1,175	-0.43%
2022/08/29	6	59.35	8	59.58	59.10	-2	1,148	-0.17%
2022/08/26	9	61.41	10	60.68	60.30	-1	1,119	-0.09%
2022/08/25	10	59.20	2	59.35	59.40	8	1,042	0.77%
2022/08/24	13	59.64	12	59.64	59.10	1	1,011	0.09%
2022/08/23	11.1	57.68	6	58.03	57.20	5.1	935	0.55%
2022/08/22	14	58.99	27.4	59.40	59.00	-13.4	875	-1.53%
2022/08/19	4.2	55.57	4	55.35	55.50	0.2	716	0.02%
2022/08/17	3	54.67	1	54.70	54.60	2	698	0.29%
2022/08/16	5	54.66	4.1	54.55	54.40	0.9	692	0.14%
2022/08/15	3	54.10	1	53.70	53.70	2	677	0.30%
2022/08/12	15	53.86	18.1	53.81	53.70	-3.1	689	-0.45%
2022/08/11	39.2	54.83	35.3	54.95	53.20	3.9	664	0.59%
2022/08/05	0	0.00	2	45.40	45.60	-2	602	-0.33%
2022/08/04	0	45.00	0	0.00	44.60	0	626	0.00%
2022/08/03	0	45.85	0	0.00	45.35	0	651	0.01%
2022/08/02	0	46.43	0	0.00	45.85	0	666	0.01%
2022/07/29	0.1	46.10	0	0.00	46.35	0.1	719	0.01%
2022/07/27	1	47.00	0	0.00	46.70	1	774	0.13%
2022/07/25	4	49.50	1	49.35	49.35	3	803	0.37%
2022/07/20	0	0.00	1	47.55	47.40	-1	907	-0.11%
2022/07/18	0	0.00	17	47.46	47.35	-17	1,019	-1.67%
2022/07/15	18	46.32	2	46.45	46.55	16	1,129	1.42%
2022/07/14	4	46.91	2	46.90	47.05	2	1,260	0.16%
2022/07/13	0	47.45	0	0.00	47.30	0	1,338	0.00%
2022/07/12	0.1	47.66	0	0.00	46.85	0.1	1,498	0.01%
2022/07/11	0	0.00	1	48.30	48.60	-1	1,650	-0.06%
2022/07/08	0	47.55	1	47.45	47.55	-1	1,715	-0.06%
2022/07/06	1	48.00	0	0.00	47.25	1	1,737	0.06%
2022/07/04	0	0.00	2	47.60	46.25	-2	1,794	-0.11%
2022/07/01	1	49.35	2	48.30	47.30	-1	1,798	-0.06%
2022/06/30	0	50.00	0	0.00	50.50	0	1,783	0.00%
2022/06/29	0	50.60	0	0.00	51.10	0	1,775	0.00%
2022/06/28	0	50.98	0	0.00	50.70	0	1,770	0.00%
2022/06/27	5	51.74	6	50.87	51.50	-1	1,763	-0.06%
2022/06/24	2	50.30	0	0.00	50.40	2	1,750	0.12%
2022/06/23	0	50.50	2	50.95	50.70	-2	1,746	-0.11%
2022/06/22	2	49.66	0	0.00	49.55	2	1,730	0.12%
2022/06/21	0	0.00	2	50.58	50.90	-2	1,724	-0.12%
2022/06/20	1	49.31	1	50.80	49.30	0	1,717	0.00%
2022/06/17	0	50.55	1	51.20	50.60	-1	1,706	-0.06%
2022/06/16	17	51.57	31	51.64	50.60	-14	1,703	-0.82%
2022/06/15	1	50.10	0	0.00	50.00	1	1,682	0.06%
2022/06/14	4	48.20	4	48.75	48.85	0	1,678	0.00%
2022/06/13	1	49.55	0	0.00	49.55	1	1,674	0.06%
2022/06/10	1	50.60	2	50.95	51.20	-1	1,669	-0.06%
2022/06/09	23	51.23	11	50.56	50.80	12	1,665	0.72%
2022/06/08	1	49.60	5	49.80	49.60	-4	1,645	-0.24%
2022/06/07	5	48.80	10	49.18	49.10	-5	1,643	-0.30%
2022/06/02	0	48.95	0	0.00	48.80	0	1,651	0.00%
2022/06/01	11	48.95	0	0.00	49.00	11	1,657	0.66%
2022/05/31	1	49.00	0	0.00	49.05	1	1,654	0.06%
2022/05/30	0	0.00	31	48.93	49.10	-31	1,652	-1.88%
2022/05/27	7	47.79	0	0.00	47.80	7	1,650	0.42%
2022/05/26	10	47.80	10	48.55	47.75	0	1,654	0.00%
2022/05/25	14	47.85	1	47.95	47.85	13	1,653	0.79%
2022/05/24	0	0.00	2	48.58	48.30	-2	1,652	-0.12%
2022/05/23	2	49.00	9	49.40	49.05	-7	1,645	-0.43%
2022/05/20	18	48.83	0	0.00	48.95	18	1,648	1.09%
2022/05/19	14	49.08	1	49.15	49.15	13	1,643	0.79%
2022/05/18	3	50.67	18	51.43	51.30	-15	1,621	-0.93%
2022/05/17	15	49.93	2	50.08	49.85	13	1,616	0.80%
2022/05/16	5	51.38	3	51.23	50.90	2	1,611	0.12%
2022/05/13	5	51.72	7	52.56	51.50	-2	1,607	-0.12%
2022/05/12	3	53.63	14	53.71	52.20	-11	1,584	-0.69%
2022/05/11	4	56.55	3	56.90	55.30	1	1,568	0.06%
2022/05/10	4	56.83	2	56.80	56.60	2	1,542	0.13%
2022/05/09	2	56.85	1	56.30	55.80	1	1,528	0.07%
2022/05/06	16	58.37	15	59.01	59.20	1	1,503	0.07%
2022/05/05	1	60.00	3	59.77	59.80	-2	1,476	-0.14%
2022/05/04	18	61.14	19	60.58	60.40	-1	1,460	-0.07%
2022/05/03	1	63.10	0	0.00	63.10	1	1,428	0.07%
2022/04/29	3	63.93	2	64.40	63.90	1	1,418	0.07%
2022/04/28	13	64.42	13	64.55	64.30	0	1,405	0.00%
2022/04/27	14	63.39	17	63.08	64.90	-3	1,380	-0.22%
2022/04/26	10	64.91	5	65.24	64.60	5	1,350	0.37%
2022/04/25	11	64.89	9	63.58	63.30	2	1,289	0.16%
2022/04/22	8	67.84	25	68.32	66.80	-17	1,235	-1.38%
2022/04/21	11	68.59	16	69.07	68.20	-5	1,187	-0.42%
2022/04/20	16	67.64	11	67.57	68.10	5	1,078	0.46%
2022/04/19	8	66.34	28	66.03	64.40	-20	958	-2.09%
2022/04/18	45	67.21	52	67.11	65.30	-7	889	-0.79%
2022/04/15	47	63.87	36	64.38	64.20	11	740	1.48%
2022/04/14	25	61.49	21	61.86	62.00	4	599	0.67%
2022/04/13	1	57.90	0	0.00	57.90	1	544	0.18%
2022/04/12	5	57.80	0.1	57.70	57.80	4.9	552	0.89%
2022/04/11	8	61.01	4	61.10	60.30	4	534	0.75%
2022/04/08	8	59.72	15	59.25	59.70	-7	510	-1.37%
2022/04/07	1	58.40	13	58.08	57.60	-12	492	-2.44%
2022/04/06	0.1	57.65	2	57.25	57.30	-1.9	488	-0.39%
2022/04/01	0	57.78	0	0.00	56.50	0	511	0.00%
2022/03/31	0	57.44	3	57.10	56.80	-3	574	-0.52%
2022/03/30	0	0.00	2	57.05	57.10	-2	581	-0.34%
2022/03/29	0	0.00	4	56.95	56.90	-4	585	-0.68%
2022/03/28	0	0.00	15	56.64	56.30	-15	588	-2.55%
2022/03/24	2	56.10	3	56.47	56.80	-1	608	-0.16%
2022/03/23	21	56.50	0	0.00	56.50	21	611	3.43%
2022/03/22	1	56.20	0	0.00	56.40	1	616	0.16%
2022/03/21	0	0.00	2	56.75	56.60	-2	633	-0.32%
2022/03/18	4	55.65	0	0.00	56.00	4	638	0.63%
2022/03/17	0	0.00	3	55.73	55.70	-3	644	-0.47%
2022/03/16	1	54.60	0	0.00	54.50	1	648	0.15%
2022/03/15	1	54.80	0	0.00	54.50	1	661	0.15%
2022/03/14	8	55.59	0	0.00	55.50	8	683	1.17%
2022/03/11	1	56.40	0	0.00	56.40	1	699	0.14%
2022/03/10	1	57.00	3	57.20	57.30	-2	701	-0.28%
2022/03/09	0	55.90	3	55.97	55.90	-3	705	-0.43%
2022/03/08	3	54.90	0	0.00	54.90	3	717	0.42%
2022/03/07	0	56.20	0.2	56.20	56.30	-0.2	722	-0.03%
2022/03/04	1	57.90	1	57.90	57.80	0	726	0.00%
2022/03/02	0	0.00	1	58.20	58.30	-1	797	-0.13%
2022/03/01	1	57.90	10	58.10	58.10	-9	808	-1.11%
2022/02/25	1	56.21	0.1	56.70	57.10	0.9	825	0.11%
2022/02/23	0	58.50	2	57.75	57.80	-2	859	-0.23%
2022/02/22	22	58.01	0	0.00	57.40	22	870	2.53%
2022/02/21	0.2	58.78	2	58.75	58.70	-1.8	877	-0.21%
2022/02/18	1	57.80	0	0.00	57.90	1	882	0.11%
2022/02/17	1	58.60	0	0.00	58.20	1	900	0.11%
2022/02/16	9	58.76	11	58.59	58.70	-2	909	-0.22%
2022/02/15	0	0.00	9	57.90	57.50	-9	932	-0.96%
2022/02/14	9	56.83	0	0.00	56.70	9	931	0.97%
2022/02/11	0	0.00	1	58.20	57.90	-1	943	-0.11%
2022/01/25	1	54.10	0	0.00	54.10	1	985	0.10%
2022/01/18	3	57.80	1	57.90	57.10	2	1,043	0.19%
2022/01/17	1	57.23	0	0.00	57.70	1	1,055	0.10%
2022/01/14	0	0.00	6	57.00	56.70	-6	1,066	-0.56%
2022/01/13	1	57.80	1	57.50	57.80	0	1,072	0.00%
2022/01/12	1.1	57.72	1	57.90	57.50	0.1	1,072	0.00%
2022/01/11	3	59.87	1	59.10	58.90	2	1,060	0.19%
2022/01/10	1.1	60.60	5	60.46	60.20	-4	1,054	-0.37%
2022/01/07	0	0.00	22	59.73	59.50	-22	1,049	-2.10%
2022/01/06	7	60.77	7	60.91	60.30	0	1,044	0.00%
2022/01/05	17	61.38	5	61.48	60.50	12	1,040	1.16%
2022/01/04	5	61.10	1	60.70	60.80	4	1,050	0.38%
2022/01/03	7	60.56	2	60.35	60.90	5	1,070	0.47%
2021/12/30	3	60.87	0	0.00	60.50	3	1,069	0.28%
2021/12/29	6	60.67	4	60.50	60.70	2	1,077	0.19%
2021/12/28	2	60.90	10	60.71	61.00	-8	1,088	-0.74%
2021/12/27	25	61.16	13	60.77	61.20	12	1,095	1.10%
2021/12/24	3	58.57	1	58.90	58.50	2	1,043	0.19%
2021/12/23	3	58.50	0	0.00	58.50	3	1,045	0.29%
2021/12/22	1	58.80	3	58.83	58.70	-2	1,052	-0.19%
2021/12/21	1	58.30	1	58.60	58.70	0	1,053	0.00%
2021/12/20	0	0.00	7	58.46	58.80	-7	1,053	-0.66%
2021/12/17	3	57.93	3	58.30	58.00	0	1,042	0.00%
2021/12/16	4	58.00	0	0.00	57.60	4	1,051	0.38%
2021/12/15	3	58.37	3	58.50	58.10	0	1,060	0.00%
2021/12/09	5	58.50	5	58.80	57.80	0	1,063	0.00%
2021/12/08	7	58.59	12	58.63	58.60	-5	1,056	-0.47%
2021/12/07	2	56.80	10	57.13	57.30	-8	1,032	-0.78%
2021/12/06	5	56.44	4	56.53	56.10	1	1,024	0.10%
2021/12/02	1	55.80	0	0.00	55.40	1	1,110	0.09%
2021/11/30	1	56.50	0	0.00	56.00	1	1,115	0.09%
2021/11/29	6	57.65	6	58.57	56.50	0	1,117	0.00%
2021/11/26	5	58.12	5	57.80	57.30	0	1,091	0.00%
2021/11/25	5	57.80	0	0.00	57.80	5	1,065	0.47%
2021/11/24	2	56.10	8	57.11	57.90	-6	1,058	-0.57%
2021/11/23	17	57.40	23	57.51	56.20	-6	1,043	-0.58%
2021/11/22	1	56.60	12	57.16	57.20	-11	1,037	-1.06%
2021/11/19	0	0.00	3	57.13	56.60	-3	1,029	-0.29%
2021/11/18	2	57.05	2	57.75	57.50	0	1,032	0.00%
2021/11/17	1	56.70	9	57.17	57.40	-8	1,035	-0.77%
2021/11/16	5	56.92	0	0.00	56.40	5	1,042	0.48%
2021/11/15	15.1	57.16	2	57.30	57.20	13.1	1,060	1.23%
2021/11/12	17	57.80	0	0.00	57.60	17	1,088	1.56%
2021/11/11	5	59.40	0	0.00	59.30	5	1,118	0.45%
2021/11/10	2	60.30	9	60.96	59.80	-7	1,190	-0.59%
2021/11/09	23	59.80	17	60.18	60.60	6	1,207	0.50%
2021/11/08	2	60.65	80	60.76	59.90	-78	1,213	-6.43%
2021/11/05	0	0.00	1	59.90	59.80	-1	1,243	-0.08%
2021/11/04	3	59.97	0	0.00	59.60	3	1,281	0.23%
2021/11/03	2	60.35	1	60.00	60.30	1	1,357	0.07%
2021/11/02	6	60.02	2	59.90	59.80	4	1,518	0.26%
2021/11/01	16	59.16	42	58.63	59.40	-26	1,529	-1.70%
2021/10/29	27	59.36	1	59.70	59.20	26	1,529	1.70%
2021/10/28	64	60.39	2	60.35	60.70	62	1,520	4.08%
2021/10/27	16	58.98	2	58.55	59.00	14	1,518	0.92%
2021/10/26	2	58.15	5	58.58	57.90	-3	1,530	-0.20%
2021/10/25	1	57.10	1	57.80	57.80	0	1,540	0.00%
2021/10/22	8	58.04	0	0.00	58.20	8	1,552	0.52%
2021/10/21	1	59.80	1	60.00	59.50	0	1,568	0.00%
2021/10/18	0	0.00	0	58.90	58.40	0	1,653	0.00%
2021/10/14	0	0.00	3	59.47	59.60	-3	1,930	-0.16%
2021/10/13	1	58.10	10	58.00	57.90	-9	1,946	-0.46%
2021/10/12	2	60.50	1	60.60	59.60	1	1,984	0.05%
2021/10/08	4	62.93	5	62.76	62.30	-1	2,029	-0.05%
2021/10/07	1	61.00	5	61.22	61.00	-4	2,074	-0.19%
2021/10/06	8.2	60.62	6	61.22	60.20	2.2	2,134	0.10%
2021/10/05	0	0.00	4	58.40	59.10	-4	2,152	-0.19%
2021/10/04	3	58.00	11	57.91	57.40	-8	2,168	-0.37%
2021/10/01	1	60.60	20	61.45	60.30	-19	2,179	-0.87%
2021/09/30	0	62.00	0	0.00	62.30	0	2,202	0.00%
2021/09/29	2	60.60	1	60.50	60.50	1	2,227	0.04%
2021/09/28	1	62.40	1	63.30	62.10	0	2,267	0.00%
2021/09/27	1	62.80	1	63.40	63.10	0	2,348	0.00%
2021/09/24	3	63.23	2	63.80	63.00	1	2,428	0.04%
2021/09/23	9	63.68	12	62.96	63.10	-3	2,483	-0.12%
2021/09/22	2	61.55	3	61.33	61.40	-1	2,522	-0.04%
2021/09/17	3	63.17	3	63.27	63.20	0	2,544	0.00%
2021/09/15	1	64.50	0	0.00	64.80	1	2,603	0.04%
2021/09/13	1	66.60	0	0.00	66.30	1	2,723	0.04%
2021/09/09	0	0.00	2	64.95	65.70	-2	2,919	-0.07%
2021/09/08	6	67.30	4	66.25	65.60	2	2,982	0.07%
2021/09/07	9	66.88	47.3	64.65	67.60	-38.3	3,070	-1.25%
2021/09/06	2	64.45	0.3	66.20	63.80	1.7	3,208	0.05%
2021/09/03	0	0.00	1	65.90	65.30	-1	3,302	-0.03%
2021/09/02	0.3	67.50	2	67.10	66.10	-1.7	3,406	-0.05%
2021/09/01	1	67.70	20	67.18	67.20	-19	3,434	-0.55%
2021/08/27	4	67.83	4	68.15	68.00	0	3,569	0.00%
2021/08/26	24	68.83	3	67.93	67.90	21	3,601	0.58%
2021/08/25	2	67.55	3	67.80	67.40	-1	3,662	-0.03%
2021/08/24	3	67.07	0	0.00	66.70	3	3,794	0.08%
2021/08/23	3	67.60	6	67.93	68.10	-3	3,959	-0.08%
2021/08/20	12	67.03	13	66.80	66.70	-1	4,589	-0.02%
2021/08/19	4	68.68	2	68.60	66.70	2	5,388	0.04%
2021/08/18	4	68.25	14	69.66	70.10	-10	5,595	-0.18%
2021/08/17	26	72.27	23	72.68	70.00	3	6,348	0.05%
2021/08/16	32	72.21	20	72.60	72.90	12	6,513	0.18%
2021/08/13	13	71.15	17	71.76	70.50	-4	6,964	-0.06%
2021/08/12	0	0.00	2	70.15	69.90	-2	7,216	-0.03%
2021/08/11	11	70.42	12	69.48	68.70	-1	7,475	-0.01%
2021/08/10	6	73.32	3	72.73	72.00	3	7,897	0.04%
2021/08/09	8	74.13	17	74.39	74.20	-9	8,252	-0.11%
2021/08/06	89	72.83	96	73.86	73.40	-7	8,599	-0.08%
2021/08/05	5	69.90	5	70.86	69.80	0	8,530	0.00%
2021/08/04	3	69.77	1	70.40	69.60	2	8,732	0.02%
2021/08/03	4	69.93	0	0.00	69.40	4	8,779	0.05%
2021/08/02	5	68.92	66	69.13	70.10	-61	8,805	-0.69%
2021/07/30	38	69.54	8	68.93	68.20	30	8,818	0.34%
2021/07/29	8	67.78	3	68.17	68.50	5	8,864	0.06%
2021/07/28	7	67.60	7	68.03	66.40	0	8,863	0.00%
2021/07/27	4	67.65	3	66.80	66.80	1	8,894	0.01%
2021/07/26	0	0.00	0.2	69.40	69.40	-0.2	8,952	0.00%
2021/07/23	16	68.28	17.1	68.06	68.50	-1.1	8,954	-0.01%
2021/07/22	1	70.40	38	69.15	69.10	-37	8,940	-0.41%
2021/07/21	42.3	75.95	40	75.12	71.20	2.3	8,925	0.03%
2021/07/20	14	75.53	19	78.72	78.80	-5	8,731	-0.06%
2021/07/19	2	71.55	10	70.46	71.70	-8	8,693	-0.09%
2021/07/16	10	72.30	10	71.49	70.60	0	8,707	0.00%
2021/07/15	12	72.33	10	72.64	72.50	2	8,684	0.02%
2021/07/14	3	70.27	1	69.40	70.70	2	8,644	0.02%
2021/07/13	4	69.20	2	69.30	68.70	2	8,621	0.02%
2021/07/12	2	71.80	6	71.77	71.80	-4	8,580	-0.05%
2021/07/09	1	73.20	3	72.60	72.10	-2	8,563	-0.02%
2021/07/08	1	72.70	4	73.18	73.20	-3	8,569	-0.04%
2021/07/07	3	75.10	1	76.40	73.90	2	8,580	0.02%
2021/07/06	7	76.23	7	75.94	75.00	0	8,627	0.00%
2021/07/05	10	76.15	13	76.09	76.60	-3	8,659	-0.03%
2021/07/02	11	76.07	3.1	76.59	75.30	8	8,879	0.09%
2021/07/01	10	80.93	9	80.33	78.60	1	8,856	0.01%
2021/06/30	11.2	80.50	5	80.44	79.90	6.2	8,803	0.07%
2021/06/29	2	79.05	5	78.90	78.80	-3	8,770	-0.03%
2021/06/28	7	80.61	10	80.82	80.70	-3	8,745	-0.03%
2021/06/25	9	80.35	10	79.97	79.70	-1	8,768	-0.01%
2021/06/24	9	82.02	7	81.04	81.10	2	8,851	0.02%
2021/06/23	5	81.26	8	80.99	82.00	-3	8,944	-0.03%
2021/06/22	17.1	80.48	11	79.91	78.90	6.1	9,239	0.07%
2021/06/21	30	80.51	35.1	80.05	79.60	-5.1	9,892	-0.05%
2021/06/18	42	82.76	93	82.73	83.20	-51	10,097	-0.51%
2021/06/17	20	84.78	8	84.35	84.10	12	10,003	0.12%
2021/06/16	25	86.89	45	85.08	83.60	-20	9,989	-0.20%
2021/06/15	89.1	92.02	46	90.73	89.50	43.1	9,956	0.43%
2021/06/11	47	101.88	10	102.11	97.50	37	9,777	0.38%
2021/06/10	18	97.24	27	97.63	100.00	-9	9,674	-0.09%
2021/06/09	18	93.01	4	93.10	94.30	14	9,567	0.15%
2021/06/08	7	91.96	12	91.95	91.60	-5	9,538	-0.05%
2021/06/07	16	94.46	10.1	93.81	92.50	5.9	9,507	0.06%
2021/06/04	13	92.32	11	92.37	91.00	2	9,457	0.02%
2021/06/03	10	91.92	15	91.03	91.50	-5	9,490	-0.05%
2021/06/02	5.1	93.56	14	94.80	92.00	-8.9	9,474	-0.09%
2021/06/01	37	94.84	27	90.66	97.20	10	9,441	0.11%
2021/05/31	25	90.30	23	90.86	93.50	2	9,304	0.02%
2021/05/28	231	102.40	230.1	102.14	98.30	0.9	9,140	0.01%	大買/大賣/
2021/05/27	276.4	99.48	257	100.07	102.00	19.4	8,519	0.23%	大買/大賣/
2021/05/26	73	88.67	98.1	90.50	92.90	-25.1	7,719	-0.32%
2021/05/25	241	90.94	228	89.88	84.50	13	7,515	0.17%	大買/大賣/
2021/05/24	33	87.11	47	88.79	89.90	-14	6,765	-0.21%
2021/05/21	186	79.01	131	80.07	81.80	55	6,665	0.83%	大買/大賣/
2021/05/20	78	72.46	112	73.00	74.40	-34	6,332	-0.54%	大賣/
2021/05/19	266	69.32	259	68.96	67.70	7	6,121	0.11%	大買/大賣/
2021/05/18	123	68.61	144	68.33	69.00	-21	5,866	-0.36%	大買/大賣/
2021/05/17	133	69.13	158	69.30	70.50	-25	5,407	-0.46%	大買/大賣/
2021/05/14	173	62.85	126.2	63.16	64.10	46.8	5,017	0.93%	大買/大賣/
2021/05/13	49	58.26	97	57.87	58.30	-48	4,590	-1.05%
2021/05/12	105.5	59.89	74.3	59.03	56.50	31.2	4,486	0.70%	大買/
2021/05/11	5	58.32	4	59.43	58.80	1	4,263	0.02%
2021/05/10	22	59.92	21	60.08	59.80	1	4,218	0.02%
2021/05/07	6	59.47	6	59.57	59.30	0	4,186	0.00%
2021/05/06	9	59.19	13	59.20	59.50	-4	4,160	-0.10%
2021/05/05	0	0.00	7	56.93	56.40	-7	4,110	-0.17%
2021/05/04	16	57.36	105	57.17	55.00	-89	4,095	-2.17%	大賣/
2021/05/03	130	59.38	35	60.03	58.80	95	4,054	2.34%	大買/
2021/04/29	11	58.22	1	58.30	57.80	10	3,972	0.25%
2021/04/28	17	58.59	11	57.96	57.60	6	3,961	0.15%
2021/04/27	40	58.75	89.4	58.45	58.30	-49.4	3,944	-1.25%
2021/04/26	25	59.54	11	57.72	57.70	14	3,913	0.36%
2021/04/23	39	58.60	3	57.87	58.20	36	3,896	0.92%
2021/04/22	18	59.04	51	57.42	57.10	-33	3,870	-0.85%
2021/04/21	66	60.38	65	59.46	59.40	1	3,837	0.03%
2021/04/20	0	0.00	33	59.61	59.60	-33	3,819	-0.86%
2021/04/19	28	60.00	28	60.23	60.10	0	3,799	0.00%
2021/04/16	7	59.37	12	59.46	59.20	-5	3,756	-0.13%
2021/04/15	3	58.27	20	57.90	58.20	-17	3,727	-0.46%
2021/04/14	39	59.15	46	58.25	57.90	-7	3,714	-0.19%
2021/04/13	17	59.77	31	59.21	59.00	-14	3,681	-0.38%
2021/04/12	31	61.59	17	60.96	60.50	14	3,630	0.39%
2021/04/09	11	60.49	11	59.89	59.80	0	3,564	0.00%
2021/04/08	156	61.71	106	60.70	59.90	50	3,508	1.43%	大買/大賣/
2021/04/07	17	59.81	25	60.96	61.00	-8	3,241	-0.25%
2021/04/06	4	55.73	32	55.63	55.50	-28	3,180	-0.88%
2021/04/01	47	57.31	47	56.69	56.60	0	3,154	0.00%
2021/03/31	3	56.93	1	56.80	56.80	2	3,129	0.06%
2021/03/30	15.4	56.92	16	57.21	57.40	-0.6	3,103	-0.02%
2021/03/29	54	57.12	17.1	57.66	57.50	36.9	3,051	1.21%
2021/03/26	63	55.68	59.1	55.33	55.00	3.9	2,948	0.13%
2021/03/25	111.2	60.32	118	59.47	56.20	-6.8	2,836	-0.24%	大買/大賣/
2021/03/24	276	59.99	204.5	60.46	60.30	71.5	2,468	2.90%	大買/大賣/
2021/03/23	28	55.66	85.2	55.63	56.60	-57.2	1,750	-3.27%
2021/03/22	54	52.16	5	51.90	51.50	49	1,469	3.33%
2021/03/19	18	52.53	12	52.41	51.90	6	1,450	0.41%
2021/03/18	27	51.04	49	51.89	52.10	-22	1,391	-1.58%
2021/03/17	2	49.58	0	0.00	50.20	2	1,312	0.15%
2021/03/16	3	49.20	0	0.00	49.05	3	1,310	0.23%
2021/03/15	13	49.78	5	49.82	49.50	8	1,332	0.60%
2021/03/12	7	50.31	0	0.00	50.10	7	1,336	0.52%
2021/03/11	2	50.50	5	50.42	50.40	-3	1,350	-0.22%
2021/03/10	4	50.63	1	51.00	50.60	3	1,345	0.22%
2021/03/09	48	51.25	45	51.06	51.50	3	1,322	0.23%
2021/03/08	40	48.44	4	48.29	48.20	36	1,267	2.84%
2021/03/05	9	47.44	15	47.11	47.55	-6	1,250	-0.48%
2021/03/04	0.1	50.00	0	0.00	49.70	0.1	1,225	0.01%
2021/03/03	1	49.50	0	0.00	50.00	1	1,222	0.08%
2021/03/02	13	49.72	1	50.80	49.35	12	1,211	0.99%
2021/02/26	4	50.88	3	51.70	51.10	1	1,197	0.08%
2021/02/25	3	52.13	3	52.90	51.40	0	1,190	0.00%
2021/02/24	1	51.90	6	52.68	52.70	-5	1,160	-0.43%
2021/02/23	20	53.47	17	54.02	52.40	3	1,121	0.27%
2021/02/22	12.1	54.91	24	54.91	54.80	-11.9	1,010	-1.18%
2021/02/19	15	49.56	22	49.67	52.80	-7	825	-0.85%
2021/02/18	6	48.60	3	48.15	48.60	3	764	0.39%
2021/02/17	2	47.53	10	47.55	47.60	-8	754	-1.06%
2021/02/05	0	0.00	1	47.25	47.20	-1	773	-0.13%
2021/02/04	0	0.00	1	46.95	46.70	-1	769	-0.13%
2021/02/03	1	46.50	0	0.00	46.50	1	769	0.13%
2021/02/02	0	0.00	5	46.75	46.65	-5	774	-0.65%
2021/02/01	0	0.00	5	47.42	46.60	-5	782	-0.64%
2021/01/29	0	0.00	5	47.30	46.95	-5	775	-0.64%
2021/01/28	4	47.05	4	46.70	46.85	0	778	0.00%
2021/01/27	0	0.00	4	45.90	47.00	-4	769	-0.52%
2021/01/26	2	45.10	0	0.00	44.75	2	750	0.27%
2021/01/25	3	45.20	0.3	43.65	45.20	2.7	752	0.36%
2021/01/21	0	0.00	1	44.15	44.00	-1	739	-0.14%
2021/01/20	0	0.00	5	44.85	44.55	-5	744	-0.67%
2021/01/19	0	0.00	1	45.20	44.95	-1	743	-0.13%
2021/01/18	1	45.15	0	0.00	45.10	1	752	0.13%
2021/01/15	1	45.35	13	44.95	44.85	-12	774	-1.55%
2021/01/14	5.3	45.55	0	0.00	45.40	5.3	770	0.69%
2021/01/13	0	0.00	2	45.90	45.80	-2	768	-0.26%
2021/01/12	0	0.00	21	46.24	46.25	-21	770	-2.73%
2021/01/11	10	45.70	1	45.80	45.70	9	769	1.17%
2021/01/08	12	46.06	2	46.15	46.05	10	775	1.29%
2021/01/07	2	46.60	17	46.76	46.35	-15	783	-1.91%
2021/01/06	1	46.05	4	46.86	46.20	-3	787	-0.38%
2021/01/05	2	47.30	31	47.25	47.15	-29	788	-3.68%
2021/01/04	0	0.00	22	47.60	47.50	-22	797	-2.76%
2020/12/31	4	46.65	0	0.00	46.95	4	794	0.50%
2020/12/30	13	46.80	6	46.70	46.70	7	792	0.88%
2020/12/29	4	46.80	0	0.00	46.70	4	796	0.50%
2020/12/28	6	46.85	12	47.04	47.05	-6	845	-0.71%
2020/12/25	7	46.58	1	46.60	46.60	6	846	0.71%
2020/12/24	4	46.85	5	47.15	46.90	-1	851	-0.12%
2020/12/23	16	46.75	0	0.00	46.65	16	863	1.85%
2020/12/22	1	46.80	30	47.14	47.20	-29	880	-3.29%
2020/12/21	5	46.60	1	46.70	46.75	4	902	0.44%
2020/12/18	0	0.00	7	45.79	45.85	-7	899	-0.78%
2020/12/17	1	45.50	0.1	45.30	45.55	0.9	915	0.10%
2020/12/16	7	44.96	7	45.42	45.55	0	948	0.00%
2020/12/15	1	45.00	0	0.00	45.05	1	956	0.10%
2020/12/11	15	45.70	4	45.50	45.50	11	990	1.11%
2020/12/10	1	46.25	3	46.28	46.25	-2	994	-0.20%
2020/12/09	37	46.53	1	46.90	46.35	36	1,010	3.56%
2020/12/08	53	47.89	0	0.00	47.60	53	997	5.32%
2020/12/07	9	47.86	2	48.10	47.80	7	1,007	0.69%
2020/12/03	12	50.13	2	50.90	50.10	10	1,135	0.88%
2020/12/02	16	50.78	10	50.73	50.50	6	1,215	0.49%
2020/11/30	4	50.05	13	50.30	50.00	-9	1,315	-0.68%
2020/11/26	12	49.33	2	49.70	49.30	10	1,318	0.76%
2020/11/24	11	49.65	16	49.95	49.50	-5	1,416	-0.35%
2020/11/23	1	49.75	10	49.91	50.20	-9	1,431	-0.63%
2020/11/20	10	49.99	1	50.20	49.90	9	1,444	0.62%
2020/11/19	32	50.32	3	50.43	50.30	29	1,458	1.99%
2020/11/18	2	49.90	2	50.10	49.80	0	1,473	0.00%
2020/11/17	2	49.35	0	0.00	49.60	2	1,498	0.13%
2020/11/16	6	49.51	1	49.65	49.60	5	1,575	0.32%
2020/11/13	1	49.95	9	49.50	49.70	-8	1,636	-0.49%
2020/11/12	2	48.75	0	0.00	48.80	2	1,747	0.11%
2020/11/11	2	48.80	1	48.85	48.90	1	2,005	0.05%
2020/11/10	7	48.68	0	0.00	48.90	7	2,207	0.32%
2020/11/09	0	0.00	5	49.45	49.00	-5	2,221	-0.23%
2020/11/06	0	0.00	1	48.50	48.50	-1	2,228	-0.04%
2020/11/05	2	48.85	2	49.10	48.80	0	2,255	0.00%
2020/11/04	1	48.50	0	0.00	48.25	1	2,269	0.04%
2020/11/03	1	48.50	0	0.00	48.45	1	2,319	0.04%
2020/10/29	0	0.00	1	47.60	48.35	-1	2,409	-0.04%
2020/10/28	10	48.65	0	0.00	48.40	10	2,470	0.40%
2020/10/27	2	48.95	2	49.10	48.95	0	2,485	0.00%
2020/10/26	0	0.00	7	50.40	49.25	-7	2,509	-0.28%
2020/10/23	6	49.76	9	49.70	49.95	-3	2,535	-0.12%
2020/10/21	0	0.00	1	48.80	48.85	-1	2,602	-0.04%
2020/10/16	5	48.77	0	0.00	48.50	5	2,677	0.19%
2020/10/15	0	0.00	1	48.80	48.85	-1	2,711	-0.04%
2020/10/13	4	49.08	2	49.10	49.05	2	2,883	0.07%
2020/10/12	5	49.55	4	49.61	49.50	1	2,916	0.03%
2020/10/08	3	50.00	0	0.00	50.00	3	2,985	0.10%
2020/10/06	0	0.00	1	51.00	51.30	-1	3,286	-0.03%
2020/10/05	35	51.83	35	52.00	51.00	0	3,436	0.00%
2020/09/30	1	49.30	1	49.80	50.10	0	3,551	0.00%
2020/09/29	0	0.00	2	49.85	49.80	-2	3,665	-0.05%
2020/09/28	1	50.30	1	49.95	49.90	0	3,751	0.00%
2020/09/25	0	0.00	40	49.19	49.00	-40	3,849	-1.04%
2020/09/24	1	50.10	3	49.93	50.30	-2	3,992	-0.05%
2020/09/23	24	50.90	31	50.43	50.50	-7	4,023	-0.17%
2020/09/22	24	51.94	5	51.12	51.20	19	4,057	0.47%
2020/09/21	16	52.12	12	52.33	51.90	4	4,154	0.10%
2020/09/18	8	51.86	10	52.16	51.70	-2	4,255	-0.05%
2020/09/17	18	51.73	6	51.35	51.30	12	4,319	0.28%
2020/09/16	3	50.90	2	51.80	50.90	1	4,342	0.02%
2020/09/15	0	0.00	7	51.80	51.40	-7	4,405	-0.16%
2020/09/14	0	0.00	1	50.80	51.00	-1	4,510	-0.02%
2020/09/11	0	0.00	1	51.70	50.70	-1	4,841	-0.02%
2020/09/10	2	51.30	3	51.33	51.30	-1	5,318	-0.02%
2020/09/09	1	51.80	2	51.90	51.80	-1	5,724	-0.02%
2020/09/08	5	52.58	40	52.16	53.20	-35	5,832	-0.60%
2020/09/07	20	51.47	60	51.89	50.90	-40	5,766	-0.69%
2020/09/04	27	51.35	26	51.27	50.00	1	5,753	0.02%
2020/09/03	0	0.00	3	49.80	49.70	-3	5,732	-0.05%
2020/09/02	3	50.13	18	50.32	50.10	-15	5,776	-0.26%
2020/09/01	3	50.17	7	50.37	50.60	-4	5,812	-0.07%
2020/08/31	49	50.23	44	50.68	50.20	5	5,875	0.09%
2020/08/28	78	51.64	72	51.44	51.20	6	5,864	0.10%
2020/08/27	4	49.99	2	50.40	49.85	2	5,857	0.03%
2020/08/26	9	50.80	10	50.93	50.60	-1	5,945	-0.02%
2020/08/25	0	0.00	1	49.95	49.95	-1	5,970	-0.02%
2020/08/24	3	49.65	2	49.98	49.55	1	6,028	0.02%
2020/08/21	7	49.83	5	49.69	50.10	2	6,099	0.03%
2020/08/20	33	49.43	34	49.71	48.80	-1	6,255	-0.02%
2020/08/19	53	53.50	53	52.73	52.30	0	6,433	0.00%
2020/08/18	32	55.56	31	55.52	53.70	1	6,508	0.02%
2020/08/17	66	56.47	81	56.47	55.60	-15	6,696	-0.22%
2020/08/14	19	56.25	14	56.74	57.60	5	6,507	0.08%
2020/08/13	2	51.35	1	51.20	52.40	1	6,411	0.02%
2020/08/12	3	51.97	4	52.10	52.00	-1	6,539	-0.02%
2020/08/11	14	52.84	11	52.31	52.00	3	6,725	0.04%
2020/08/10	3	53.23	7	53.83	53.90	-4	6,839	-0.06%
2020/08/07	3	53.47	19	53.79	53.50	-16	7,140	-0.22%
2020/08/06	14	53.16	2	52.70	52.70	12	7,470	0.16%
2020/08/05	7	52.74	6	52.73	53.10	1	7,688	0.01%
2020/08/04	23	52.14	24	52.19	52.70	-1	7,982	-0.01%
2020/08/03	8	51.49	31	51.73	52.60	-23	8,226	-0.28%
2020/07/31	30	50.35	17	49.75	49.85	13	8,543	0.15%
2020/07/30	19	50.18	10	49.84	50.10	9	9,055	0.10%
2020/07/29	23	48.68	6	49.05	48.95	17	9,412	0.18%
2020/07/28	25	47.40	28	47.34	47.65	-3	9,584	-0.03%
2020/07/27	12	49.67	5	48.80	48.80	7	9,917	0.07%
2020/07/24	11	50.92	21	51.38	51.00	-10	9,967	-0.10%
2020/07/23	7	51.96	9	52.39	51.80	-2	10,081	-0.02%
2020/07/22	13	53.06	12	53.17	52.70	1	10,260	0.01%
2020/07/21	6	52.60	18	52.59	52.60	-12	10,424	-0.12%
2020/07/20	66	52.23	67	50.75	52.60	-1	10,618	-0.01%
2020/07/17	51	51.51	56	50.90	51.00	-5	10,676	-0.05%
2020/07/16	33	53.29	32	53.79	53.50	1	10,676	0.01%
2020/07/15	49	53.51	38	53.93	53.00	11	10,736	0.10%
2020/07/14	79	55.96	73	55.31	54.30	6	10,897	0.06%
2020/07/13	172	57.73	112	58.21	57.20	60	10,968	0.55%	大買/大賣/
2020/07/10	112	57.24	107	57.70	57.10	5	10,869	0.05%	大買/大賣/
2020/07/09	72	57.46	147	57.59	57.00	-75	10,970	-0.68%	大賣/
2020/07/08	121.6	57.21	71	57.40	56.60	50.6	10,983	0.46%	大買/
2020/07/07	27	55.90	54	55.27	54.90	-27	10,920	-0.25%
2020/07/06	60	57.57	50	57.58	57.50	10	10,861	0.09%
2020/07/03	93	56.39	74	56.34	56.40	19	10,769	0.18%
2020/07/02	23	54.83	27	54.85	54.60	-4	10,621	-0.04%
2020/07/01	10	54.94	18	54.88	54.50	-8	10,586	-0.08%
2020/06/30	37.5	55.25	33.1	54.81	55.20	4.4	10,558	0.04%
2020/06/29	55	54.25	59	54.41	55.30	-4	10,480	-0.04%
2020/06/24	53	52.71	71.1	52.40	51.60	-18.1	10,414	-0.17%
2020/06/23	55.2	53.77	14	54.01	53.40	41.2	10,363	0.40%
2020/06/22	28.1	54.74	11	54.99	54.20	17.1	10,356	0.17%
2020/06/19	31	55.74	48	55.84	54.70	-17	10,408	-0.16%
2020/06/18	254	58.79	191	58.26	57.50	63	10,387	0.61%	大買/大賣/
2020/06/17	265	59.08	319.1	58.72	59.20	-54.1	10,082	-0.54%	大買/大賣/
2020/06/16	233.1	55.84	220	56.09	56.80	13.1	9,681	0.13%	大買/大賣/
2020/06/15	48	51.42	63	52.53	54.50	-15	9,324	-0.16%
2020/06/12	23	49.44	24	49.96	49.60	-1	9,310	-0.01%
2020/06/11	24	51.06	34	49.79	48.80	-10	9,473	-0.11%
2020/06/10	31	52.35	51	52.40	52.00	-20	9,594	-0.21%
2020/06/09	11	51.44	10	51.64	51.60	1	9,697	0.01%
2020/06/08	12	51.04	9	50.79	50.10	3	10,135	0.03%
2020/06/05	23	50.67	11	50.70	51.20	12	10,311	0.12%
2020/06/04	31	48.94	23	48.86	49.00	8	10,350	0.08%
2020/06/03	51	49.06	55	48.56	49.05	-4	10,415	-0.04%
2020/06/02	70	48.47	106	47.68	47.60	-36	10,446	-0.34%	大賣/
2020/06/01	47	51.29	46	51.12	50.50	1	10,347	0.01%
2020/05/29	85	51.12	80	51.62	50.70	5	10,320	0.05%
2020/05/28	60	51.30	64	51.16	51.30	-4	10,250	-0.04%
2020/05/27	48	52.74	51	53.53	51.30	-3	10,160	-0.03%
2020/05/26	189	56.98	199.1	57.01	55.90	-10.1	9,986	-0.10%	大買/大賣/
2020/05/25	72	54.88	79	54.96	55.10	-7	9,729	-0.07%
2020/05/22	179	55.05	158	55.07	54.70	21	9,599	0.22%	大買/大賣/
2020/05/21	58	52.65	70	53.01	52.40	-12	9,285	-0.13%
2020/05/20	83	51.80	114	52.08	52.30	-31	9,224	-0.34%	大賣/
2020/05/19	130	52.29	83	51.90	51.70	47	9,118	0.52%	大買/
2020/05/18	111	52.68	109	53.31	51.80	2	8,972	0.02%	大買/大賣/
2020/05/15	40	52.32	34	51.62	51.20	6	8,772	0.07%
2020/05/14	109	56.01	122	55.64	52.60	-13	8,634	-0.15%	大買/大賣/
2020/05/13	168	55.56	142	55.69	56.20	26	8,328	0.31%	大買/大賣/
2020/05/12	89	53.11	83	53.22	53.00	6	7,951	0.08%
2020/05/11	103	52.63	128	52.09	51.50	-25	7,714	-0.32%	大買/大賣/
2020/05/08	88.2	55.57	88	55.78	53.30	0.2	7,397	0.00%
2020/05/07	142.2	60.53	115	60.75	59.20	27.2	7,106	0.38%	大買/大賣/
2020/05/06	179	63.25	198	62.32	60.50	-19	6,729	-0.28%	大買/大賣/
2020/05/05	181	59.54	165	59.89	60.80	16	6,215	0.26%	大買/大賣/
2020/05/04	84	53.21	67	53.44	55.30	17	5,844	0.29%
2020/04/30	214	49.74	179	49.62	50.30	35	5,639	0.62%	大買/大賣/
2020/04/29	53	47.02	66	46.71	45.75	-13	5,258	-0.25%
2020/04/28	65	47.91	85	47.34	47.25	-20	5,191	-0.39%
2020/04/27	78	47.82	101	47.65	48.40	-23	5,082	-0.45%	大賣/
2020/04/24	77	46.70	67	46.45	46.10	10	4,879	0.20%
2020/04/23	113	47.30	95	47.55	48.80	18	4,680	0.38%	大買/
2020/04/22	48	45.09	45	45.15	45.40	3	4,447	0.07%
2020/04/21	24	44.27	22	45.09	44.10	2	4,312	0.05%
2020/04/20	23	47.31	32	46.96	46.60	-9	4,203	-0.21%
2020/04/17	110	46.42	104	46.57	46.90	6	4,099	0.15%	大買/大賣/
2020/04/16	37	46.55	57	46.40	45.60	-20	3,855	-0.52%
2020/04/15	47	48.17	39	48.35	48.25	8	3,699	0.22%
2020/04/14	175	48.78	169	48.90	49.00	6	3,581	0.17%	大買/大賣/
2020/04/13	53	47.51	26	48.03	48.15	27	3,328	0.81%
2020/04/10	8	42.71	6	40.37	43.80	2	3,151	0.06%
2020/04/09	10	40.35	3	39.93	40.15	7	3,092	0.23%
2020/04/08	5	39.26	0	0.00	38.40	5	3,057	0.16%
2020/04/07	3	39.70	0	0.00	39.85	3	3,035	0.10%
2020/04/06	0	0.00	2	39.30	39.85	-2	3,012	-0.07%
2020/04/01	8	38.81	8	38.64	38.45	0	2,980	0.00%
2020/03/31	7	38.92	7	37.61	37.45	0	2,956	0.00%
2020/03/30	22	39.64	15	39.16	39.75	7	2,917	0.24%
2020/03/27	2	37.20	2	37.25	37.25	0	2,852	0.00%
2020/03/26	5	33.80	5	31.08	33.90	0	2,823	0.00%
2020/03/25	26	30.85	23	31.32	31.60	3	2,803	0.11%
2020/03/24	28	31.35	26	31.18	30.95	2	2,685	0.07%
2020/03/23	15	33.02	21	32.44	32.05	-6	2,611	-0.23%
2020/03/20	37	36.80	16	37.40	35.45	21	2,571	0.82%
2020/03/19	20.1	37.79	29	36.94	36.45	-9	2,497	-0.36%
2020/03/18	109	41.68	104	42.10	40.45	5	2,423	0.21%	大買/大賣/
2020/03/17	84	48.04	58	48.06	44.35	26	2,297	1.13%
2020/03/16	83	51.28	100	51.87	49.20	-17	2,097	-0.81%
2020/03/13	61	49.15	48	49.27	49.00	13	1,929	0.67%
2020/03/12	154	51.44	144	51.54	52.40	10	1,770	0.56%	大買/大賣/
2020/03/11	80	48.56	105	48.60	49.40	-25	1,285	-1.94%	大賣/
2020/03/10	31	45.49	32	45.42	45.60	-1	1,099	-0.09%
2020/03/09	10	48.42	7	48.75	48.75	3	991	0.30%
2020/03/06	3	42.92	3	43.22	44.35	0	921	0.00%
2020/03/05	2	41.10	2	41.63	42.05	0	848	0.00%
2020/03/04	6	41.52	8	41.66	41.90	-2	867	-0.23%
2020/03/02	4	39.05	1	39.10	38.70	3	878	0.34%
2020/02/27	2	40.78	0	0.00	39.70	2	875	0.23%
2020/02/26	5	41.62	1	42.25	41.30	4	882	0.45%
2020/02/25	1	42.20	1	41.90	41.90	0	887	0.00%
2020/02/24	3	42.40	0	0.00	41.50	3	903	0.33%
2020/02/21	2	40.33	4	40.88	41.60	-2	893	-0.22%
2020/02/20	0	0.00	2	40.50	40.25	-2	901	-0.22%
2020/02/19	2	40.80	2	41.20	40.25	0	925	0.00%
2020/02/17	4	40.43	0	0.00	40.55	4	944	0.42%
2020/02/14	2	40.60	2	40.20	40.20	0	936	0.00%
2020/02/10	2	41.50	0	0.00	41.35	2	900	0.22%
2020/02/07	3	42.68	1	42.45	42.30	2	898	0.22%
2020/02/06	2	43.75	0	0.00	43.75	2	890	0.22%
2020/01/31	2	43.30	2	43.45	41.80	0	842	0.00%
2020/01/30	15	43.30	17	43.89	43.95	-2	818	-0.24%
2020/01/15	0	0.00	1	41.00	40.05	-1	782	-0.13%
2020/01/09	2	40.40	5	41.82	40.40	-3	806	-0.37%
2020/01/07	1	42.00	3	42.20	42.00	-2	796	-0.25%
2020/01/06	0	0.00	7	41.18	41.90	-7	799	-0.88%
2020/01/03	2	41.90	0	0.00	41.35	2	805	0.25%
2020/01/02	0	0.00	1	41.80	42.10	-1	805	-0.12%
2019/12/31	1	41.85	0	0.00	41.85	1	804	0.12%
2019/12/27	2	41.20	5	41.18	41.35	-3	798	-0.38%
2019/12/26	3	41.18	0	0.00	41.35	3	795	0.38%
2019/12/20	0	0.00	7	40.70	41.10	-7	775	-0.90%
2019/12/19	5	39.55	1	39.45	39.70	4	749	0.53%
2019/12/18	5	40.36	1	40.35	39.60	4	732	0.55%
2019/12/17	1	42.15	0	0.00	42.10	1	698	0.14%
2019/12/16	4	42.40	3	41.75	40.95	1	680	0.15%
2019/12/12	4	43.28	4	43.30	43.20	0	656	0.00%
2019/12/11	1	42.50	1	42.95	43.40	0	641	0.00%
2019/12/10	2	42.15	3	42.67	43.10	-1	629	-0.16%
2019/12/09	2	42.48	2	43.23	42.05	0	601	0.00%
2019/12/06	12	44.00	0	0.00	43.70	12	578	2.07%
2019/12/05	8.1	44.83	7	44.84	45.15	1.1	556	0.20%
2019/12/04	0	0.00	4	43.45	43.55	-4	516	-0.77%
2019/12/03	1	44.15	3	43.97	43.45	-2	506	-0.39%
2019/12/02	8	42.66	6	42.50	42.80	2	467	0.43%
2019/11/29	6	43.89	5	43.26	43.05	1	453	0.22%
2019/11/28	6	43.52	9	42.64	43.10	-3	418	-0.72%
2019/11/27	2	42.08	2	42.25	42.05	0	394	0.00%
2019/11/26	4	42.13	3	42.00	42.20	1	377	0.26%
2019/11/25	4	43.23	4	42.35	42.30	0	370	0.00%
2019/11/22	5	41.80	1	41.65	41.60	4	346	1.15%
2019/11/21	9	41.46	11	40.85	42.20	-2	333	-0.60%
2019/11/20	2	40.18	1	40.25	40.40	1	301	0.33%
2019/11/19	13	40.47	11	40.05	40.30	2	297	0.67%
2019/11/18	3	40.12	2	40.05	40.15	1	281	0.36%
2019/11/15	15	38.92	12	38.85	38.65	3	254	1.18%
2019/11/06	1	36.75	0	0.00	37.00	1	230	0.43%
2019/11/01	1	38.10	0	0.00	37.85	1	231	0.43%
2019/10/31	0	0.00	1	38.30	37.95	-1	233	-0.43%
2019/10/30	1	38.05	0	0.00	38.00	1	231	0.43%
2019/10/23	0	0.00	3	37.72	36.85	-3	222	-1.35%
2019/10/22	3	38.00	0	0.00	38.25	3	216	1.39%
2019/10/18	0	0.00	18	36.82	37.30	-18	196	-9.17%
2019/10/17	18	37.16	0	0.00	37.20	18	193	9.30%
2019/10/15	2	36.85	2	36.38	35.65	0	185	0.00%
2019/10/07	0	0.00	1	34.05	33.80	-1	153	-0.65%
2019/10/04	0	0.00	3	33.63	33.60	-3	152	-1.97%
2019/09/27	3	33.68	2	34.15	33.30	1	159	0.63%
2019/09/26	3	34.10	2	34.15	34.15	1	161	0.62%
2019/09/25	3	34.15	3	34.25	34.35	0	167	0.00%
2019/09/24	0	0.00	5	34.20	34.20	-5	170	-2.94%
2019/09/19	5	34.75	0	0.00	34.95	5	171	2.92%
2019/09/17	0	0.00	3	35.20	35.15	-3	171	-1.75%
2019/09/11	0	0.00	1	34.95	34.85	-1	170	-0.59%
2019/09/10	0	0.00	1	34.90	34.80	-1	171	-0.58%
2019/09/09	4	34.86	3	34.60	34.65	1	172	0.58%
2019/09/04	1	34.15	0	0.00	34.45	1	186	0.54%
2019/08/30	0	0.00	2	34.58	34.25	-2	188	-1.06%
2019/08/29	2	34.95	0	0.00	34.65	2	188	1.06%
2019/08/28	0	0.00	4	34.49	34.70	-4	186	-2.14%
2019/08/27	0	0.00	4	33.23	33.30	-4	182	-2.19%
2019/08/23	1	33.10	0	0.00	33.25	1	179	0.56%
2019/08/22	1	33.55	0	0.00	33.55	1	177	0.56%
2019/08/21	4	33.93	2	33.85	33.75	2	176	1.14%
2019/08/20	2	34.23	0	0.00	34.25	2	172	1.16%
2019/08/19	2	34.55	0	0.00	34.55	2	172	1.16%
2019/08/14	0	0.00	2	35.90	35.70	-2	168	-1.18%
2019/08/08	0	0.00	1	36.20	36.30	-1	167	-0.60%
2019/08/07	1	35.90	0	0.00	35.90	1	168	0.59%
2019/08/06	0	0.00	7	35.44	36.00	-7	171	-4.07%
2019/07/31	1	38.10	0	0.00	38.20	1	173	0.58%
2019/07/29	0	0.00	3	38.35	38.45	-3	173	-1.72%
2019/07/24	0	0.00	3	38.40	38.30	-3	174	-1.72%
2019/07/23	6	38.47	2	39.05	38.35	4	175	2.28%
2019/07/22	4	38.69	2	38.50	38.50	2	173	1.15%
2019/07/19	1	38.90	0	0.00	38.80	1	172	0.58%
2019/07/18	0	0.00	2	39.25	39.05	-2	171	-1.16%
2019/07/17	1	38.50	1	38.35	38.50	0	171	0.00%
2019/07/15	4	38.45	2	38.30	38.30	2	178	1.12%
2019/07/11	3	38.70	0	0.00	38.60	3	178	1.68%
2019/07/09	0	0.00	3	39.30	39.20	-3	180	-1.66%
2019/07/08	4	39.21	4	38.91	39.05	0	178	0.00%
2019/07/05	1	39.05	1	39.55	39.60	0	178	0.00%
2019/07/04	1	39.30	0	0.00	39.10	1	180	0.55%
2019/07/03	2	39.13	1	39.20	39.30	1	185	0.54%
2019/07/01	2	38.40	0	0.00	38.20	2	180	1.11%
2019/06/28	1	37.80	0	0.00	37.85	1	178	0.56%
2019/06/20	1	38.10	0	38.15	38.15	1	179	0.54%
2019/06/19	0	0.00	1	38.00	37.80	-1	179	-0.56%
2019/06/14	1	38.30	5	38.01	38.10	-4	179	-2.23%
2019/06/13	1	37.00	0	0.00	37.15	1	166	0.60%
2019/06/11	2	37.25	0	0.00	37.30	2	174	1.15%
2019/06/10	2	37.30	0	0.00	37.40	2	175	1.14%
2019/05/31	0	0.00	3	37.95	37.95	-3	183	-1.63%
2019/05/30	2	37.90	0	0.00	38.05	2	184	1.09%
2019/05/29	1	38.05	0	0.00	38.30	1	184	0.54%
2019/05/24	5	38.37	0	0.00	38.35	5	188	2.66%
2019/05/16	0	0.00	2	38.10	38.00	-2	218	-0.92%
2019/05/13	3	38.50	6	37.78	37.50	-3	230	-1.30%
2019/05/10	2	39.95	6	40.00	39.55	-4	224	-1.78%
2019/04/24	1	42.95	1	42.75	42.75	0	213	0.00%
2019/04/22	9	43.27	4	43.33	43.10	5	209	2.38%
2019/04/19	1	42.60	2	42.85	43.00	-1	210	-0.48%
2019/04/16	2	42.50	0	0.00	42.40	2	211	0.95%
2019/04/03	0	0.00	1	42.90	42.55	-1	203	-0.49%
2019/04/01	1	42.60	0	0.00	42.55	1	202	0.49%
2019/03/27	0	0.00	1	42.40	42.30	-1	204	-0.49%
2019/03/25	2	42.20	0	0.00	41.80	2	206	0.97%
2019/03/18	0	0.00	1	42.25	42.25	-1	203	-0.49%
2019/03/12	0	0.00	1	44.45	44.40	-1	199	-0.50%
2019/03/11	3	44.67	0	0.00	44.40	3	208	1.44%
2019/02/22	0	0.00	4	43.29	43.60	-4	205	-1.94%
2019/02/21	0	0.00	2	44.80	44.05	-2	204	-0.98%
2019/02/20	1	44.35	2	44.40	44.45	-1	206	-0.48%
2019/02/19	0	0.00	1	44.00	43.85	-1	202	-0.49%
2019/02/18	1	43.40	8	43.40	43.60	-7	211	-3.31%
2019/02/15	5	43.67	5	42.78	42.70	0	224	0.00%
2019/02/14	2	41.55	1	42.30	42.80	1	216	0.46%
2019/02/13	0	0.00	1	40.65	40.65	-1	202	-0.50%
2019/02/12	1	40.35	0	0.00	40.40	1	199	0.50%
2019/02/11	0	0.00	2	40.20	40.10	-2	200	-1.00%
2019/01/29	3	39.48	0	0.00	39.80	3	198	1.51%
2019/01/22	3	38.80	3	39.20	38.60	0	204	0.00%
2019/01/15	2	39.80	0	0.00	39.95	2	221	0.90%
2019/01/11	0	0.00	1	40.80	39.75	-1	231	-0.43%
2019/01/10	12	39.93	0	0.00	40.15	12	224	5.33%
2019/01/08	0	0.00	1	39.40	39.35	-1	224	-0.44%
2019/01/07	0	0.00	0.4	39.45	39.45	-0.4	225	-0.16%
2019/01/03	1	38.30	0	0.00	38.10	1	250	0.40%
2018/12/27	0	0.00	1	37.45	37.95	-1	267	-0.37%
2018/12/24	1	37.00	1	37.10	37.45	0	272	0.00%
2018/12/22	0	0.00	2	37.10	37.30	-2	273	-0.73%
2018/12/21	0	0.00	2	37.00	37.05	-2	276	-0.72%
2018/12/18	2	38.25	0	0.00	38.15	2	276	0.72%
2018/12/17	1	38.85	2	38.75	38.85	-1	276	-0.36%
2018/12/13	2	38.55	0	0.00	38.55	2	277	0.72%
2018/12/06	0	0.00	5	38.00	38.00	-5	290	-1.72%
2018/11/30	5	38.23	3	38.50	38.10	2	290	0.69%
2018/11/29	3	38.10	0	0.00	38.00	3	291	1.03%
2018/11/20	0	0.00	3	38.00	38.00	-3	298	-1.01%
2018/11/19	3	38.27	2	37.65	38.45	1	298	0.34%
2018/11/16	6	37.40	6	36.85	36.85	0	295	0.00%
2018/11/15	0	0.00	1	35.65	36.05	-1	293	-0.34%
2018/11/14	3	37.00	1	37.00	36.75	2	283	0.71%
2018/11/13	1	39.20	1	39.55	39.30	0	268	0.00%
2018/10/29	2	38.20	2	38.50	38.40	0	435	0.00%
2018/10/26	2	37.88	1	38.35	38.35	1	440	0.23%
2018/10/16	1	41.05	0	0.00	41.05	1	486	0.21%
2018/10/05	0	0.00	5	47.51	47.35	-5	487	-1.03%
2018/10/02	1	48.50	0	0.00	48.55	1	510	0.20%
2018/09/14	2	49.10	0	0.00	48.70	2	583	0.34%
2018/09/10	0	0.00	1	47.10	47.05	-1	596	-0.17%
2018/08/29	0	0.00	3	47.65	47.75	-3	642	-0.47%
2018/08/27	1	47.50	0	0.00	47.60	1	655	0.15%
2018/08/23	0	0.00	10	47.50	47.25	-10	698	-1.43%
2018/08/20	0	0.00	1	46.90	46.65	-1	714	-0.14%
2018/08/17	1	47.50	0	0.00	46.90	1	721	0.14%
2018/08/15	0	0.00	11	47.91	47.40	-11	709	-1.55%
2018/08/14	1	49.80	5	49.83	50.10	-4	682	-0.59%
2018/08/10	10	53.80	1	53.20	53.00	9	660	1.36%
2018/08/09	1	52.90	2	53.20	53.20	-1	660	-0.15%
2018/08/08	1	53.20	1	53.30	53.00	0	677	0.00%
2018/08/07	7	53.64	2	53.75	53.40	5	678	0.74%
2018/08/06	9	52.60	4	53.00	54.10	5	704	0.71%
2018/08/03	0	0.00	2	52.05	52.10	-2	691	-0.29%
2018/08/02	2	51.60	3	51.80	51.60	-1	693	-0.14%
2018/08/01	2	51.80	6	51.80	52.00	-4	695	-0.58%
2018/07/31	9	52.30	6	52.30	52.20	3	687	0.44%
2018/07/30	2	52.40	6	52.63	52.20	-4	693	-0.58%
2018/07/27	6	52.50	4	52.50	52.50	2	709	0.28%
2018/07/26	8	52.14	0	0.00	52.00	8	718	1.11%
2018/07/24	0	0.00	1	53.20	53.30	-1	698	-0.14%
2018/07/19	1	53.20	0	0.00	52.80	1	729	0.14%
2018/07/18	0	54.20	1	53.90	53.20	-1	745	-0.13%
2018/07/17	1	54.60	1	55.00	54.10	0	750	0.00%
2018/07/16	1	54.80	1	55.00	54.30	0	752	0.00%
2018/07/13	0	0.00	1	54.50	54.50	-1	757	-0.13%
2018/07/12	2	54.40	4	54.80	54.60	-2	752	-0.27%
2018/07/11	3	52.30	3	52.80	53.00	0	760	0.00%
2018/07/10	0	0.00	1	52.10	52.60	-1	764	-0.13%
2018/07/09	0	0.00	3	51.33	52.30	-3	796	-0.38%
2018/07/06	1	50.10	0	0.00	50.40	1	808	0.12%
2018/07/05	1	52.10	1	52.20	51.30	0	841	0.00%
2018/07/04	2	53.35	2	53.90	53.40	0	920	0.00%
2018/07/03	2	53.40	0	0.00	53.20	2	1,025	0.19%
2018/07/02	0	0.00	2	54.95	54.90	-2	1,044	-0.19%
2018/06/29	3	55.00	1	54.60	54.60	2	1,059	0.19%
2018/06/26	1	54.40	1	54.80	54.20	0	1,156	0.00%
2018/06/22	1	54.60	1	55.00	54.60	0	1,253	0.00%
2018/06/20	1	54.20	1	54.70	54.40	0	1,303	0.00%
2018/06/19	0	0.00	17	56.08	55.50	-17	1,306	-1.30%
2018/06/15	1	57.10	1	56.90	56.60	0	1,322	0.00%
2018/06/14	7	57.00	1	57.60	56.60	6	1,332	0.45%
2018/06/13	2	58.10	3	58.53	57.80	-1	1,383	-0.07%
2018/06/11	1	56.40	0	0.00	56.70	1	1,430	0.07%
2018/06/08	3	56.70	1	56.70	56.60	2	1,438	0.14%
2018/06/06	0	0.00	6	57.83	58.00	-6	1,474	-0.41%
2018/06/05	1	58.20	1	58.90	57.70	0	1,464	0.00%
2018/06/04	2	58.05	2	57.80	57.70	0	1,470	0.00%
2018/06/01	6	58.83	0	0.00	58.00	6	1,484	0.40%
2018/05/31	0	0.00	3	56.20	57.00	-3	1,473	-0.20%
2018/05/28	3	56.23	0	0.00	55.80	3	1,457	0.21%
2018/05/18	0	0.00	1	55.80	55.40	-1	1,439	-0.07%
2018/05/16	0	0.00	7	54.90	54.90	-7	1,428	-0.49%
2018/05/14	4	55.85	4	56.13	55.90	0	1,418	0.00%
2018/05/11	2	53.20	1	52.50	52.50	1	1,396	0.07%
2018/05/10	2	52.90	2	53.70	53.40	0	1,416	0.00%
2018/05/04	2	54.50	0	0.00	54.20	2	1,421	0.14%
2018/05/03	1	57.20	0	0.00	56.20	1	1,404	0.07%
2018/04/30	1	58.90	1	58.90	58.60	0	1,401	0.00%
2018/04/27	21	57.78	28	57.00	57.70	-7	1,410	-0.50%
2018/04/26	10	59.48	5.1	59.18	57.90	4.9	1,412	0.35%
2018/04/25	24	58.88	24	59.81	60.30	0	1,402	0.00%
2018/04/24	1	60.90	11	60.16	60.00	-10	1,397	-0.72%
2018/04/23	13	62.82	10	61.65	62.40	3	1,401	0.21%
2018/04/19	2	62.10	1	62.00	61.60	1	1,407	0.07%
2018/04/18	1	60.90	0	0.00	60.90	1	1,417	0.07%
2018/04/17	4	61.88	2	60.80	59.60	2	1,425	0.14%
2018/04/16	5	62.60	0	0.00	62.50	5	1,457	0.34%
2018/04/13	2	64.60	0	0.00	63.40	2	1,459	0.14%
2018/04/12	13	64.65	0	0.00	65.00	13	1,433	0.91%
2018/04/11	3	64.87	3	63.03	64.20	0	1,419	0.00%
2018/04/10	12	66.87	7	66.17	64.00	5	1,381	0.36%
2018/04/09	15	67.26	16	68.36	69.90	-1	1,295	-0.08%
2018/04/03	1	63.40	13	62.57	63.60	-12	1,190	-1.01%
2018/04/02	12	62.57	34	62.66	61.70	-22	1,165	-1.89%
2018/03/31	1	63.40	0	0.00	63.10	1	1,145	0.09%
2018/03/30	5	63.02	1	64.10	62.80	4	1,126	0.36%
2018/03/29	13	63.25	19	63.31	63.10	-6	1,103	-0.54%
2018/03/28	0	0.00	1	61.00	61.00	-1	1,026	-0.10%
2018/03/27	17	62.13	14	61.71	61.40	3	1,006	0.30%
2018/03/26	8	60.16	4	59.50	60.80	4	925	0.43%
2018/03/23	1	57.10	6	55.70	57.10	-5	882	-0.57%
2018/03/22	1	57.10	5	58.30	56.90	-4	872	-0.46%
2018/03/21	1	59.50	2	59.75	58.50	-1	860	-0.12%
2018/03/20	2	59.35	0.1	60.00	59.70	1.9	839	0.22%
2018/03/19	14	59.94	13.2	59.97	60.00	0.8	827	0.09%
2018/03/16	22	57.95	10	57.73	59.30	12	771	1.55%
2018/03/15	2	55.00	1	55.50	55.10	1	719	0.14%
2018/03/14	7	53.84	0	0.00	53.70	7	713	0.98%
2018/03/13	0	0.00	5	54.08	53.90	-5	704	-0.71%
2018/03/12	9	53.63	2	53.00	53.00	7	697	1.00%
2018/03/09	1	56.80	0	0.00	56.80	1	657	0.15%
2018/03/08	0	0.00	26	58.11	57.30	-26	656	-3.96%
2018/03/07	22	57.83	8	57.43	57.40	14	653	2.14%
2018/03/06	11.4	57.21	1	56.60	57.30	10.4	631	1.64%
2018/03/01	3	52.57	0	0.00	52.60	3	615	0.49%
2018/02/26	1	53.30	0	0.00	53.10	1	613	0.16%
2018/02/22	2	52.10	2	53.40	53.50	0	615	0.00%
2018/02/21	2	52.70	2	52.80	52.60	0	617	0.00%
2018/02/12	1	51.80	0	0.00	51.60	1	626	0.16%
2018/02/09	2	51.60	3	50.67	51.60	-1	637	-0.16%
2018/02/08	2	52.20	0	0.00	52.10	2	640	0.31%
2018/02/07	0	0.00	3	52.67	53.10	-3	648	-0.46%
2018/02/06	3	50.43	6	50.70	50.30	-3	642	-0.47%
2018/02/05	3	53.53	4	53.50	53.90	-1	644	-0.16%
2018/02/02	5	54.22	5	54.84	54.30	0	633	0.00%
2018/02/01	3	55.60	17	55.48	55.80	-14	615	-2.27%
2018/01/31	3	57.37	3	57.80	57.20	0	609	0.00%
2018/01/29	2	59.30	1	59.70	58.80	1	613	0.16%
2018/01/25	0	0.00	2	59.60	59.50	-2	614	-0.33%
2018/01/24	5	59.26	2	59.70	59.10	3	611	0.49%
2018/01/23	3	60.40	0	0.00	60.20	3	601	0.50%
2018/01/22	1	60.20	1	60.50	60.30	0	590	0.00%
2018/01/18	0	0.00	1	58.50	57.80	-1	577	-0.17%
2018/01/17	2	57.30	54	57.61	57.70	-52	591	-8.80%
2018/01/16	3	59.33	2	60.10	59.30	1	595	0.17%
2018/01/15	2	58.95	1	59.70	59.20	1	581	0.17%
2018/01/12	3	59.17	2	59.40	58.20	1	574	0.17%
2018/01/11	5	59.80	5	60.54	59.70	0	549	0.00%
2018/01/10	2	62.55	0	0.00	61.10	2	532	0.38%
2018/01/09	3	68.33	1	67.30	67.10	2	483	0.41%
2018/01/08	1	68.50	1	70.00	70.10	0	469	0.00%
2018/01/04	2	69.20	0	0.00	69.10	2	460	0.43%
2018/01/03	3	70.00	0	0.00	69.80	3	464	0.65%
2018/01/02	0	0.00	1	70.80	70.50	-1	466	-0.21%