佳凌 (4976)-國泰-台中券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
39.60
漲跌
▼1.60
漲幅
-3.88%
成交量
941張
產業
上市光電類股
508人加入追蹤

立即追蹤
本地時間:13:30

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

佳凌 (4976)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/04/16	3.1	39.60	1	39.55	39.60	2.1	585	0.36%
2024/04/15	1	41.15	1	41.30	41.20	0	579	0.00%
2024/04/12	1	41.00	0	0.00	40.70	1	574	0.18%
2024/04/11	1	41.00	1	40.75	40.65	0	571	0.00%
2024/04/10	0	41.47	0	0.00	41.20	0	565	0.00%
2024/04/09	6	41.83	1	41.95	41.70	5	563	0.89%
2024/04/08	3	41.82	3	41.52	41.85	0	556	0.00%
2024/04/03	0.1	40.90	3	40.80	40.80	-2.9	551	-0.53%
2024/04/02	0	42.15	0	41.85	41.45	0	548	-0.01%
2024/04/01	1	42.68	1	42.75	42.00	0	544	0.01%
2024/03/29	1	42.42	2	42.00	41.85	-1	541	-0.18%
2024/03/28	0.3	43.14	1	43.45	42.70	-0.7	528	-0.13%
2024/03/27	2.1	43.34	1.1	43.88	43.55	1.1	515	0.20%
2024/03/26	8.1	42.99	20.2	43.10	43.05	-12.1	500	-2.43%
2024/03/25	5.2	42.38	20	42.61	42.80	-14.8	457	-3.24%
2024/03/22	3	41.28	7	41.14	41.05	-4	434	-0.92%
2024/03/21	3	39.90	1	39.95	39.90	2	440	0.46%
2024/03/20	0.3	39.87	0	0.00	40.10	0.3	457	0.07%
2024/03/19	5.1	40.16	14.5	40.03	40.00	-9.4	504	-1.86%
2024/03/18	1.5	40.73	15	40.68	40.65	-13.5	672	-2.01%
2024/03/15	0	39.80	1	39.55	39.00	-1	717	-0.14%
2024/03/14	1	38.15	2	38.15	38.15	-1	707	-0.14%
2024/03/13	2	38.60	2	38.65	38.45	0	706	0.00%
2024/03/12	0.2	38.20	4.4	38.60	38.10	-4.2	703	-0.59%
2024/03/11	0	38.40	1	38.25	38.00	-1	701	-0.14%
2024/03/08	2.6	37.33	2	37.10	37.00	0.6	700	0.09%
2024/03/07	4	38.53	0	0.00	38.10	4	693	0.58%
2024/03/06	1	39.00	2	39.00	38.90	-1	688	-0.15%
2024/03/05	1	39.35	0	0.00	39.05	1	687	0.15%
2024/03/04	0	39.75	0	0.00	39.40	0	684	0.00%
2024/03/01	0	38.87	0	39.10	39.05	0	680	0.00%
2024/02/29	0.1	39.21	0	0.00	39.05	0.1	684	0.01%
2024/02/27	3.1	38.91	0	0.00	38.80	3.1	687	0.46%
2024/02/26	2.1	39.73	0	39.75	39.65	2	689	0.29%
2024/02/23	8.2	40.12	0	0.00	39.95	8.2	692	1.18%
2024/02/22	3	40.80	0	0.00	40.65	3	688	0.44%
2024/02/21	3	41.03	1	40.95	40.85	2	704	0.28%
2024/02/20	0	41.40	0	0.00	41.10	0	710	0.00%
2024/02/19	0	0.00	21	41.85	41.80	-21	707	-2.97%
2024/02/16	0	0.00	3	41.77	42.30	-3	702	-0.43%
2024/02/15	0	40.65	4	40.78	41.15	-4	685	-0.58%
2024/02/05	1	40.35	7	39.63	39.65	-6	678	-0.88%
2024/02/02	0	40.30	3.1	40.33	40.30	-3	678	-0.45%
2024/02/01	0	40.00	1.1	39.95	39.90	-1.1	678	-0.17%
2024/01/31	0	0.00	0.1	40.85	40.20	-0.1	679	-0.01%
2024/01/30	0.1	40.40	1	40.15	40.15	-0.9	675	-0.13%
2024/01/29	43	40.84	10.1	40.94	40.50	32.9	671	4.90%
2024/01/26	0	38.95	0	0.00	38.85	0	649	0.00%
2024/01/23	0	39.40	0	0.00	39.70	0	643	0.00%
2024/01/22	0	39.15	0	0.00	38.70	0	642	0.00%
2024/01/19	0	38.35	1	38.30	38.45	-1	641	-0.16%
2024/01/18	0	38.20	0	0.00	38.35	0	640	0.01%
2024/01/17	1.2	38.50	0	0.00	38.20	1.2	643	0.19%
2024/01/16	0	39.63	0	0.00	39.40	0	637	0.00%
2024/01/15	1	39.80	0	40.25	40.00	1	636	0.15%
2024/01/12	0	0.00	0	40.40	39.45	0	637	0.00%
2024/01/11	0	39.85	0	0.00	39.80	0	638	0.00%
2024/01/10	3	39.63	1	39.50	39.55	2	642	0.31%
2024/01/09	1	39.55	3	39.72	39.50	-2	656	-0.30%
2024/01/08	1	40.35	0	0.00	40.15	1	656	0.15%
2024/01/05	0	40.70	0	0.00	40.45	0	655	0.00%
2024/01/04	0	0.00	2	40.25	40.15	-2	655	-0.30%
2024/01/03	1	41.15	1	40.75	40.55	0	657	0.00%
2024/01/02	1	41.54	1	41.15	41.20	0	654	0.00%
2023/12/29	1	41.55	4	41.69	41.50	-3	656	-0.46%
2023/12/28	2	41.03	0	0.00	41.30	2	654	0.31%
2023/12/27	1	41.54	2	41.35	41.25	-1	653	-0.15%
2023/12/26	1	41.40	0.1	41.50	41.75	1	652	0.15%
2023/12/25	2	41.05	2	41.00	41.05	0	649	0.00%
2023/12/22	3	41.02	3	40.98	40.95	0	648	0.00%
2023/12/21	2	41.30	2	41.18	41.00	0	647	0.00%
2023/12/19	6	40.40	2	40.80	40.20	4	636	0.63%
2023/12/18	3	41.42	3	41.67	41.00	0	628	0.00%
2023/12/15	7	42.37	5	42.49	42.90	2	609	0.33%
2023/12/14	14	43.75	9	43.46	42.90	5	588	0.85%
2023/12/13	38	44.89	19	44.72	44.35	19	538	3.53%
2023/12/12	0	0.00	2	42.73	43.80	-2	368	-0.54%
2023/12/11	0	0.00	1	40.10	39.85	-1	309	-0.32%
2023/12/07	0	0.00	1	40.20	40.05	-1	309	-0.32%
2023/12/05	1	39.85	3	39.85	39.85	-2	310	-0.64%
2023/12/04	2.1	40.98	0	40.75	40.25	2	312	0.65%
2023/12/01	0	40.55	0	0.00	40.70	0	311	0.00%
2023/11/29	1	40.90	0	0.00	40.40	1	314	0.32%
2023/11/28	0	0.00	40	40.15	40.55	-40	316	-12.64%
2023/11/27	1	40.00	11	40.28	39.85	-10	316	-3.16%
2023/11/24	0	40.00	1	39.95	39.80	-1	313	-0.32%
2023/11/22	1	40.50	2.1	40.63	40.40	-1.1	306	-0.36%
2023/11/21	1	40.10	1	40.00	40.00	0	298	0.00%
2023/11/20	11	40.31	64	40.24	40.10	-53	297	-17.83%
2023/11/17	2	38.23	30.1	38.92	38.90	-28.1	279	-10.04%
2023/11/15	0	0.00	3	37.80	37.80	-3	272	-1.10%
2023/11/13	1	36.45	0	0.00	36.30	1	278	0.36%
2023/11/10	0.1	36.35	0	0.00	36.15	0.1	294	0.03%
2023/11/09	2	37.30	0	0.00	37.00	2	294	0.68%
2023/11/08	0	38.30	0.4	37.95	38.00	-0.4	300	-0.12%
2023/11/03	9	37.42	0	0.00	37.35	9	311	2.90%
2023/11/02	10.1	37.24	2	37.23	37.15	8.1	312	2.57%
2023/11/01	0	0.00	0.1	36.58	36.60	-0.1	313	-0.03%
2023/10/27	0	0.00	2	37.15	36.80	-2	329	-0.61%
2023/10/26	1	37.25	1.2	37.47	37.20	-0.2	339	-0.06%
2023/10/25	0	0.00	2	37.65	37.90	-2	340	-0.59%
2023/10/24	2.1	36.48	7.8	36.02	36.85	-5.7	341	-1.65%
2023/10/20	3.1	35.81	1	36.25	36.30	2.1	348	0.61%
2023/10/19	1	36.80	0	0.00	36.85	1	358	0.29%
2023/10/18	0	0.00	1	37.30	37.15	-1	362	-0.28%
2023/10/17	37.5	38.13	4	38.05	38.00	33.5	364	9.20%
2023/10/13	22	39.99	1	40.50	39.90	21	363	5.77%
2023/10/12	5	39.90	0	0.00	40.10	5	375	1.33%
2023/10/11	5	40.05	2	39.85	39.80	3	388	0.77%
2023/10/06	7	40.40	1	40.45	40.30	6	396	1.52%
2023/10/05	2	40.53	6	41.17	40.50	-4	415	-0.96%
2023/10/04	3	40.07	0	0.00	40.30	3	442	0.68%
2023/10/03	0	0.00	4	40.76	40.75	-4	508	-0.79%
2023/10/02	0	0.00	6	40.69	40.70	-6	549	-1.09%
2023/09/28	0	0.00	1	40.60	40.50	-1	618	-0.16%
2023/09/27	1	39.80	0	0.00	39.80	1	705	0.14%
2023/09/26	0.9	40.20	0	0.00	39.85	0.9	709	0.12%
2023/09/25	0	0.00	0	40.40	40.40	0	711	0.00%
2023/09/22	19	40.13	1	40.50	40.05	18	713	2.52%
2023/09/21	0	39.90	0	0.00	39.85	0	727	0.00%
2023/09/20	6	40.35	0	0.00	40.20	6	731	0.82%
2023/09/19	1	41.50	2	40.90	40.75	-1	744	-0.13%
2023/09/15	1	41.65	2	41.20	41.10	-1	745	-0.13%
2023/09/14	1	41.25	10	41.48	41.55	-9	746	-1.21%
2023/09/13	6	40.33	4	40.60	40.60	2	743	0.27%
2023/09/12	6	40.01	5	40.00	40.10	1	754	0.13%
2023/09/08	6	40.68	0	0.00	40.60	6	767	0.78%
2023/09/07	2	41.80	8	41.63	41.35	-6	770	-0.78%
2023/09/06	2	41.60	2	41.80	41.40	0	771	0.00%
2023/09/05	2.1	41.70	2	41.60	41.80	0.1	777	0.01%
2023/09/04	2	41.55	0	0.00	41.25	2	782	0.26%
2023/09/01	2	41.05	3	41.25	41.35	-1	782	-0.13%
2023/08/31	2	40.70	2	40.90	40.65	0	786	0.00%
2023/08/30	5	40.60	0.5	40.58	40.65	4.5	801	0.56%
2023/08/29	5	40.00	4	40.05	40.20	1	807	0.12%
2023/08/28	1	39.60	1	39.55	39.55	0	837	0.00%
2023/08/25	0.1	40.10	0	0.00	40.10	0.1	841	0.01%
2023/08/24	4	41.00	11	40.72	40.30	-7	861	-0.81%
2023/08/23	0	0.00	0.1	41.05	41.05	-0.1	866	-0.01%
2023/08/22	2.1	40.90	2	41.15	40.90	0.1	875	0.01%
2023/08/21	2.1	40.91	1	40.95	40.95	1.1	879	0.13%
2023/08/18	2.2	41.80	1	42.40	41.30	1.2	886	0.14%
2023/08/17	1	42.70	1	42.00	42.00	0	882	0.00%
2023/08/16	4	42.25	8	41.12	42.45	-4	881	-0.45%
2023/08/15	5	40.00	6	40.17	40.00	-1	871	-0.11%
2023/08/14	2.1	40.30	1	39.75	39.90	1.1	886	0.12%
2023/08/11	8	41.25	8.6	41.36	41.25	-0.6	914	-0.07%
2023/08/10	8	40.74	4	41.10	40.85	4	914	0.44%
2023/08/09	4.1	41.70	7	41.84	41.50	-2.9	912	-0.32%
2023/08/07	0	0.00	3	42.40	42.75	-3	923	-0.32%
2023/08/04	3	41.43	1	41.45	42.25	2	926	0.22%
2023/08/02	1	42.65	2	42.25	41.85	-1	935	-0.11%
2023/08/01	2	42.90	0	0.00	42.55	2	935	0.21%
2023/07/31	1	42.80	2	43.50	42.85	-1	944	-0.11%
2023/07/28	2	42.05	2	42.40	42.50	0	943	0.00%
2023/07/27	1.1	42.42	3	42.33	42.55	-1.9	961	-0.20%
2023/07/26	6	42.07	25	41.80	41.80	-19	964	-1.97%
2023/07/25	3	42.30	7	42.29	42.50	-4	966	-0.41%
2023/07/24	5	42.46	14	42.23	42.00	-9	974	-0.92%
2023/07/21	2	44.00	2	43.65	43.60	0	967	0.00%
2023/07/20	1	44.20	10	44.40	44.70	-9	975	-0.92%
2023/07/19	4.1	43.92	2	44.65	43.65	2.1	985	0.21%
2023/07/18	3	43.95	1	44.85	43.65	2	994	0.20%
2023/07/17	6	44.48	11	44.29	44.55	-5	1,002	-0.50%
2023/07/14	1	44.15	0	0.00	44.00	1	1,017	0.10%
2023/07/13	7.1	44.23	2	44.63	44.00	5.1	1,107	0.46%
2023/07/12	6	44.93	5	45.00	44.30	1	1,141	0.09%
2023/07/11	25	45.45	6	45.91	45.90	19	1,131	1.68%
2023/07/10	70	47.50	22.5	47.65	45.05	47.5	1,119	4.24%
2023/07/07	7	45.36	7	45.84	45.50	0	1,066	0.00%
2023/07/06	35	45.67	33	45.95	46.50	2	1,035	0.19%
2023/07/05	21	45.59	25.2	45.93	45.65	-4.2	1,001	-0.41%
2023/06/30	3	42.37	1	42.25	42.25	2	986	0.20%
2023/06/29	4	42.98	7.2	42.89	42.70	-3.2	1,000	-0.32%
2023/06/28	1	41.70	1	41.40	41.45	0	998	0.00%
2023/06/27	3	40.83	2.2	41.04	40.60	0.8	1,017	0.08%
2023/06/21	2	42.45	0	0.00	42.45	2	1,076	0.19%
2023/06/20	2	42.25	0	0.00	42.20	2	1,248	0.16%
2023/06/19	3.1	42.69	0	0.00	42.55	3.1	1,295	0.24%
2023/06/16	0.1	42.90	1	43.15	42.95	-0.9	1,398	-0.06%
2023/06/15	1	44.10	1	43.80	43.80	0	1,431	0.00%
2023/06/14	5	44.45	6	44.36	44.25	-1	1,603	-0.06%
2023/06/13	0	0.00	1	43.30	43.10	-1	1,798	-0.06%
2023/06/12	4	43.11	0	43.05	43.05	4	1,887	0.21%
2023/06/09	1	43.70	2	43.70	43.70	-1	1,911	-0.05%
2023/06/08	5	43.63	0	0.00	43.10	5	1,948	0.26%
2023/06/07	0.2	44.40	0	0.00	44.45	0.2	1,991	0.01%
2023/06/06	2.7	45.01	2	44.45	44.35	0.7	2,116	0.03%
2023/06/05	5.1	45.80	6	45.55	45.35	-0.9	2,550	-0.04%
2023/06/02	2	45.00	1	44.80	44.70	1	2,786	0.04%
2023/06/01	32	45.67	30	45.97	44.90	2	2,844	0.07%
2023/05/31	0	0.00	2	44.70	44.85	-2	2,815	-0.07%
2023/05/30	3	44.73	16	44.62	44.40	-13	2,808	-0.46%
2023/05/29	2	43.85	0	0.00	43.70	2	2,790	0.07%
2023/05/26	0	0.00	78	42.32	42.30	-78	2,781	-2.80%
2023/05/25	2	43.45	10	43.40	43.35	-8	2,777	-0.29%
2023/05/24	0.3	43.65	0	0.00	43.95	0.3	2,778	0.01%
2023/05/23	1	44.20	1	44.20	44.30	0	2,780	0.00%
2023/05/22	0.1	44.25	0	0.00	44.40	0.1	2,782	0.01%
2023/05/19	11.1	44.21	0.1	44.30	43.90	11	2,776	0.39%
2023/05/18	93	44.77	14	44.31	44.60	79	2,774	2.85%
2023/05/17	14	45.00	1	45.20	44.90	13	2,756	0.47%
2023/05/16	0	43.20	0	0.00	42.75	0	2,722	0.00%
2023/05/15	0.5	42.10	0	0.00	42.10	0.5	2,719	0.02%
2023/05/10	0.2	43.40	0	0.00	43.15	0.2	2,717	0.01%
2023/05/09	1	43.00	2	42.95	42.80	-1	2,715	-0.04%
2023/05/08	0	44.45	0	0.00	44.05	0	2,706	0.00%
2023/05/05	1	45.10	0	0.00	44.30	1	2,703	0.04%
2023/05/04	0	0.00	1	45.50	45.35	-1	2,698	-0.04%
2023/05/03	6	45.53	0	0.00	45.05	6	2,698	0.22%
2023/05/02	2	47.13	1	47.00	47.10	1	2,686	0.04%
2023/04/28	0.5	46.87	0	0.00	46.50	0.5	2,685	0.02%
2023/04/27	2	47.02	1	47.00	46.70	1	2,680	0.04%
2023/04/26	0	47.60	0	0.00	47.40	0	2,670	0.00%
2023/04/25	14	48.97	11	47.66	47.50	3	2,666	0.11%
2023/04/24	7	50.13	4	50.75	49.50	3	2,651	0.11%
2023/04/21	0.5	48.60	1	49.05	49.05	-0.5	2,635	-0.02%
2023/04/20	0	0.00	2	49.10	49.10	-2	2,621	-0.08%
2023/04/19	17	50.69	11	50.32	50.30	6	2,602	0.23%
2023/04/18	67	52.44	78.3	51.52	51.00	-11.2	2,576	-0.44%
2023/04/17	3	50.83	11.2	50.76	50.80	-8.1	2,473	-0.33%
2023/04/14	1	48.80	1	49.10	48.85	0	2,428	0.00%
2023/04/13	2.1	48.94	2	49.05	49.00	0.1	2,418	0.00%
2023/04/12	1	50.20	2	50.10	50.00	-1	2,398	-0.04%
2023/04/11	2	50.55	4.2	50.48	50.30	-2.2	2,383	-0.09%
2023/04/10	10.2	51.14	20	50.78	50.70	-9.8	2,371	-0.41%
2023/04/07	10	50.54	5	50.28	50.50	5	2,334	0.21%
2023/04/06	9	50.43	12	50.41	50.80	-3	2,311	-0.13%
2023/03/31	6	49.69	2	49.50	49.05	4	2,270	0.18%
2023/03/30	7	49.50	3	49.52	49.60	4	2,253	0.18%
2023/03/29	1	48.80	3	48.53	48.25	-2	2,238	-0.09%
2023/03/28	24	48.51	11	48.75	48.40	13	2,228	0.58%
2023/03/27	7	49.75	1	49.60	49.60	6	2,202	0.27%
2023/03/24	15.1	50.42	8.4	50.36	50.00	6.7	2,179	0.31%
2023/03/23	50	52.10	85	52.23	51.40	-35	2,126	-1.65%
2023/03/22	33.5	51.21	7.2	50.96	51.30	26.3	1,952	1.35%
2023/03/21	10.1	50.91	14.7	51.65	50.50	-4.6	1,903	-0.24%
2023/03/20	11	50.45	16	50.46	50.30	-5	1,798	-0.28%
2023/03/17	60.1	50.80	76	50.18	50.50	-15.9	1,759	-0.90%
2023/03/16	93	49.73	110.3	49.66	50.00	-17.2	1,584	-1.09%	大賣/
2023/03/15	33	48.92	29	48.58	47.85	4	1,381	0.29%
2023/03/14	9.2	46.46	15	46.41	46.55	-5.9	1,295	-0.45%
2023/03/13	12	47.07	7	47.41	47.60	5	1,279	0.39%
2023/03/10	10.1	49.14	29	48.98	48.50	-18.9	1,248	-1.51%
2023/03/09	49	50.37	43.1	49.77	50.50	6	1,209	0.50%
2023/03/08	207.1	50.62	165.7	50.58	50.50	41.4	1,096	3.77%	大買/大賣/
2023/03/07	93	47.67	84.1	48.33	49.80	8.9	655	1.35%
2023/03/06	6	44.70	9.1	44.69	45.30	-3.1	405	-0.77%
2023/03/03	2	41.00	0.2	41.30	41.20	1.8	342	0.54%
2023/03/02	0	0.00	0.2	40.80	40.20	-0.2	341	-0.06%
2023/03/01	0	40.90	0	41.80	40.05	0	344	0.00%
2023/02/24	0	41.60	0	0.00	40.90	0	346	0.00%
2023/02/23	0	42.00	1	41.30	41.40	-1	350	-0.28%
2023/02/22	1	41.25	3	41.02	41.35	-2	365	-0.54%
2023/02/21	1	41.95	0	41.65	42.30	1	408	0.24%
2023/02/20	0	41.20	0	0.00	41.65	0	405	0.00%
2023/02/17	0	40.28	0	0.00	40.40	0	408	0.01%
2023/02/16	0	0.00	1	40.50	40.85	-1	418	-0.24%
2023/02/15	0	40.10	0	0.00	39.90	0	424	0.00%
2023/02/14	0	0.00	0	42.50	40.10	0	456	0.00%
2023/02/13	0	40.40	2	39.90	39.70	-2	462	-0.43%
2023/02/10	1	40.60	1	41.15	40.20	0	469	0.00%
2023/02/09	1	41.75	4	41.80	41.80	-3	466	-0.64%
2023/02/08	4	41.24	2	41.11	41.45	2	462	0.43%
2023/02/06	1	40.80	2	40.45	40.45	-1	465	-0.21%
2023/02/03	0	0.00	12	40.70	40.50	-12	468	-2.56%
2023/02/02	1.1	40.64	0	43.00	40.50	1.1	468	0.22%
2023/02/01	0	40.00	5	39.62	40.30	-5	463	-1.08%
2023/01/31	5	39.15	5	39.16	39.45	0	459	0.00%
2023/01/30	1	38.05	0	0.00	38.20	1	461	0.22%
2023/01/17	0	37.00	0	0.00	36.90	0	457	0.00%
2023/01/16	3.1	37.11	2	37.05	37.05	1.1	459	0.24%
2023/01/13	1	37.50	1	37.55	37.35	0	461	0.00%
2023/01/11	1	38.50	1	38.65	38.65	0	463	0.00%
2023/01/10	0	38.55	1.1	38.48	38.40	-1.1	467	-0.24%
2023/01/04	2	38.27	0	0.00	38.30	2	506	0.40%
2023/01/03	0	0.00	0	37.45	37.80	0	516	0.00%
2022/12/29	0	0.00	3	37.33	37.65	-3	525	-0.57%
2022/12/28	1	37.85	0	0.00	37.60	1	536	0.19%
2022/12/27	0	38.60	2	38.30	38.35	-2	546	-0.37%
2022/12/26	1	38.25	0	0.00	38.05	1	553	0.18%
2022/12/22	0	0.00	6	37.80	38.15	-6	568	-1.06%
2022/12/21	1	37.50	0	0.00	37.30	1	584	0.17%
2022/12/20	4	38.11	3	37.58	37.00	1	592	0.17%
2022/12/19	0	41.95	0	0.00	38.30	0	604	0.00%
2022/12/16	8	38.33	0	0.00	38.30	8	612	1.31%
2022/12/15	4	39.23	1	38.85	39.00	3	618	0.49%
2022/12/14	0	40.00	0	0.00	39.25	0	627	0.00%
2022/12/13	1	38.70	0	0.00	38.30	1	630	0.16%
2022/12/09	2.1	39.08	0	0.00	38.80	2.1	641	0.33%
2022/12/07	0	39.30	5	39.40	39.25	-5	650	-0.77%
2022/12/06	1.1	41.48	6	40.33	40.20	-4.9	649	-0.75%
2022/12/05	10	42.04	7	42.10	41.60	3	646	0.47%
2022/12/02	0.1	41.50	2	42.35	42.40	-1.9	639	-0.30%
2022/12/01	2	40.85	4	40.62	40.65	-2	635	-0.32%
2022/11/30	2	40.10	1	40.05	39.65	1	651	0.16%
2022/11/25	1	38.90	0	0.00	38.65	1	820	0.12%
2022/11/24	0	0.00	6	39.00	39.40	-6	862	-0.70%
2022/11/23	0	39.00	1	38.95	38.50	-1	954	-0.10%
2022/11/22	1	38.45	2	38.48	38.25	-1	961	-0.10%
2022/11/21	2	39.38	0	0.00	38.70	2	977	0.21%
2022/11/18	3	40.30	1	39.90	39.90	2	983	0.20%
2022/11/17	35	40.32	34	40.08	40.65	1	994	0.10%
2022/11/16	0	38.00	0	0.00	38.00	0	957	0.01%
2022/11/15	0	38.45	2	38.20	38.50	-2	963	-0.21%
2022/11/11	0	0.00	3.1	37.23	37.15	-3.1	992	-0.31%
2022/11/10	17	37.80	9	37.21	36.55	8	1,018	0.79%
2022/11/09	0	36.60	0	0.00	36.90	0	1,030	0.00%
2022/11/08	2	37.30	0.2	37.50	36.70	1.8	1,072	0.17%
2022/11/07	21	37.19	0	0.00	36.25	21	1,110	1.89%
2022/11/04	0.1	35.93	0	0.00	36.50	0.1	1,348	0.01%
2022/11/03	0	36.40	11	36.21	36.50	-11	1,465	-0.75%
2022/11/02	0	0.00	2	35.50	35.90	-2	1,480	-0.14%
2022/11/01	0	0.00	6	35.05	35.10	-6	1,494	-0.40%
2022/10/31	12	34.57	0	0.00	34.50	12	1,499	0.80%
2022/10/27	0	0.00	10	33.87	34.55	-10	1,535	-0.65%
2022/10/26	12	33.89	22	34.02	33.55	-10	1,550	-0.65%
2022/10/25	0	33.70	0	0.00	33.25	0	1,549	0.00%
2022/10/21	0	33.00	0	0.00	33.05	0	1,564	0.00%
2022/10/20	0	33.90	0	33.90	34.10	0	1,577	0.00%
2022/10/19	1	34.80	1	34.75	34.80	0	1,593	0.00%
2022/10/18	22	35.10	1	35.00	34.95	21	1,609	1.30%
2022/10/17	3	33.67	3	33.85	34.90	0	1,650	0.00%
2022/10/14	6	34.78	7	34.25	34.80	-1	1,672	-0.06%
2022/10/13	3	32.70	14	33.71	32.25	-11	1,699	-0.65%
2022/10/12	1.5	35.37	0	0.00	35.80	1.5	1,744	0.09%
2022/10/11	6	36.05	13	36.66	35.90	-7	1,839	-0.38%
2022/10/07	1	38.40	1	38.45	38.80	0	2,075	0.00%
2022/10/05	5.1	38.99	0	0.00	38.40	5.1	2,171	0.23%
2022/10/04	0	0.00	1	38.30	39.00	-1	2,170	-0.05%
2022/10/03	2	37.77	0	0.00	37.90	2	2,176	0.09%
2022/09/30	1	37.15	0	0.00	37.15	1	2,183	0.05%
2022/09/28	0.1	37.00	0	0.00	36.80	0.1	2,197	0.00%
2022/09/27	1	38.05	1	39.20	39.00	0	2,193	0.00%
2022/09/26	3.6	38.88	0	0.00	38.50	3.6	2,206	0.16%
2022/09/23	5	41.80	0	0.00	40.85	5	2,214	0.23%
2022/09/22	2	41.40	2	41.45	42.20	0	2,219	0.00%
2022/09/21	2	42.10	1	42.50	41.25	1	2,219	0.05%
2022/09/20	0	42.70	0	0.00	42.60	0	2,216	0.00%
2022/09/19	0	43.55	12	42.93	42.45	-12	2,224	-0.54%
2022/09/16	0	0.00	10	43.80	43.30	-10	2,223	-0.45%
2022/09/15	4	45.23	0	0.00	44.15	4	2,227	0.18%
2022/09/14	0.1	44.50	4	44.43	44.80	-4	2,232	-0.18%
2022/09/13	2	45.50	1	45.60	45.25	1	2,233	0.04%
2022/09/12	3	45.25	8	45.26	45.25	-5	2,246	-0.22%
2022/09/08	1	44.55	0	0.00	44.80	1	2,254	0.04%
2022/09/07	0	0.00	11	44.25	44.25	-11	2,260	-0.49%
2022/09/06	3	45.73	5	45.88	45.00	-2	2,260	-0.09%
2022/09/05	2	45.78	1	45.50	45.55	1	2,241	0.04%
2022/09/02	16.6	47.72	11	47.50	47.25	5.6	2,234	0.25%
2022/09/01	35.2	49.88	25	49.94	48.20	10.2	2,207	0.46%
2022/08/31	17	48.55	17	48.24	49.40	0	2,082	0.00%
2022/08/30	25	48.05	32	48.14	48.70	-7	2,042	-0.34%
2022/08/29	2	45.50	4	45.86	46.05	-2	1,953	-0.10%
2022/08/26	12	47.64	3	47.45	47.20	9	1,958	0.46%
2022/08/25	2	46.40	2	46.83	47.00	0	1,956	0.00%
2022/08/24	5	46.24	4	46.45	45.90	1	1,994	0.05%
2022/08/22	2	47.45	5	47.51	47.10	-3	1,968	-0.15%
2022/08/19	2	47.63	10	47.71	48.00	-8	1,958	-0.41%
2022/08/18	7	46.37	7	46.71	47.40	0	1,940	0.00%
2022/08/17	14	46.84	4	47.05	46.30	10	1,925	0.52%
2022/08/16	9	48.27	14	48.23	47.70	-5	1,899	-0.26%
2022/08/15	6	48.38	5	48.19	47.85	1	1,867	0.05%
2022/08/12	32	47.67	35	47.83	47.50	-3	1,829	-0.16%
2022/08/11	82	48.69	51	48.32	48.55	31	1,794	1.73%
2022/08/10	35	46.71	36	47.23	47.85	-1	1,566	-0.07%
2022/08/09	1	44.10	3	43.58	43.50	-2	1,468	-0.14%
2022/08/08	3	41.57	8	42.59	43.00	-5	1,483	-0.34%
2022/08/05	2	41.65	2	41.63	41.75	0	1,484	0.00%
2022/08/04	5	40.14	1	39.50	40.35	4	1,486	0.27%
2022/08/03	6	41.18	3	41.05	40.50	3	1,485	0.20%
2022/08/02	9	40.88	5	41.05	40.90	4	1,463	0.27%
2022/08/01	3.5	41.68	2	42.30	42.10	1.5	1,456	0.10%
2022/07/29	1	42.70	0	0.00	42.35	1	1,463	0.07%
2022/07/28	8.3	42.50	14	42.07	42.00	-5.7	1,468	-0.39%
2022/07/27	3	42.58	8	42.96	43.00	-5	1,459	-0.34%
2022/07/26	3	43.22	6	42.55	42.55	-3	1,447	-0.21%
2022/07/25	0	0.00	8	44.82	44.80	-8	1,435	-0.56%
2022/07/22	19	45.34	16.1	45.39	44.65	2.9	1,427	0.21%
2022/07/21	10	43.79	27.2	43.90	44.15	-17.2	1,411	-1.22%
2022/07/20	50.2	45.19	24	44.86	44.10	26.2	1,395	1.88%
2022/07/19	10	46.12	15	45.77	45.35	-5	1,380	-0.36%
2022/07/18	40	45.33	33.1	45.43	46.10	6.9	1,323	0.52%
2022/07/15	88.4	44.62	79	45.54	46.10	9.4	1,233	0.76%
2022/07/14	23	40.99	28	41.39	42.50	-5	989	-0.51%
2022/07/13	6	39.72	6	39.43	38.65	0	916	0.00%
2022/07/11	8	39.68	8	39.59	39.00	0	898	0.00%
2022/07/08	10	39.69	5	39.86	39.70	5	891	0.56%
2022/07/07	8	38.62	17.3	38.58	38.60	-9.3	892	-1.04%
2022/07/06	0	0.00	2	37.00	36.70	-2	889	-0.23%
2022/07/05	16	37.67	6	38.54	37.90	10	890	1.12%
2022/07/04	2	37.70	10.5	37.98	37.45	-8.5	887	-0.96%
2022/07/01	5	38.97	0	0.00	37.00	5	871	0.57%
2022/06/30	1	41.00	2	40.80	40.40	-1	851	-0.12%
2022/06/29	2.1	42.29	0.1	42.65	43.05	2	847	0.24%
2022/06/28	2	42.73	1	42.55	42.65	1	844	0.12%
2022/06/27	5	44.12	6	44.35	44.20	-1	849	-0.12%
2022/06/23	1	42.30	0.3	42.00	42.35	0.7	847	0.09%
2022/06/22	6	44.27	16	43.57	42.60	-10	843	-1.18%
2022/06/21	8	44.54	2	43.15	44.95	6	835	0.72%
2022/06/20	9.6	43.63	9	42.48	42.30	0.6	844	0.07%
2022/06/17	1	44.60	1	45.30	45.25	0	829	0.00%
2022/06/16	1	49.10	7	48.09	46.10	-6	821	-0.73%
2022/06/15	1	48.60	3	48.83	48.25	-2	821	-0.24%
2022/06/14	1	47.85	4	48.04	48.05	-3	853	-0.35%
2022/06/13	1	48.45	0	0.00	48.10	1	852	0.12%
2022/06/10	3.2	50.54	0	0.00	50.30	3.2	850	0.38%
2022/06/08	1	50.80	1	50.40	50.30	0	848	0.00%
2022/06/07	1	51.20	3	50.47	50.40	-2	858	-0.23%
2022/06/06	8	51.25	5	50.50	51.30	3	870	0.34%
2022/06/02	16	51.14	2	51.45	50.80	14	899	1.56%
2022/06/01	19	53.55	9	52.79	52.80	10	925	1.08%
2022/05/31	1	49.80	2.4	49.97	50.00	-1.4	882	-0.16%
2022/05/30	1	49.00	1	48.95	49.00	0	876	0.00%
2022/05/27	0	0.00	1	48.00	48.10	-1	873	-0.11%
2022/05/26	1	47.75	1	48.30	47.45	0	875	0.00%
2022/05/25	1	48.00	6.7	47.70	47.75	-5.7	879	-0.65%
2022/05/24	0	0.00	2	47.23	46.95	-2	888	-0.23%
2022/05/23	1	48.50	1	48.65	47.80	0	883	0.00%
2022/05/20	4.2	49.34	10	49.24	49.20	-5.8	878	-0.67%
2022/05/19	2.3	48.92	1	48.55	49.60	1.3	874	0.14%
2022/05/18	3	49.28	3	49.28	49.40	0	867	0.00%
2022/05/17	14	49.13	13	48.72	49.15	1	858	0.12%
2022/05/16	13	48.58	18	48.53	48.50	-5	841	-0.59%
2022/05/13	6	45.74	10	46.21	45.80	-4	808	-0.49%
2022/05/12	1	45.55	2	44.48	44.10	-1	796	-0.13%
2022/05/11	0	0.00	2	44.00	44.60	-2	789	-0.25%
2022/05/10	1	43.25	0	0.00	43.35	1	783	0.13%
2022/05/09	1.1	43.23	2	44.43	42.50	-0.9	796	-0.11%
2022/05/06	5	44.43	3	44.98	46.00	2	821	0.24%
2022/05/05	8	45.10	3	45.63	45.20	5	812	0.62%
2022/05/04	0	43.50	0	0.00	43.75	0	810	0.00%
2022/05/03	0	0.00	1	43.10	43.70	-1	816	-0.12%
2022/04/29	2	43.10	0	0.00	43.10	2	819	0.24%
2022/04/28	0	42.05	1	42.00	42.85	-1	820	-0.12%
2022/04/27	3	40.80	9.2	42.18	42.50	-6.2	814	-0.76%
2022/04/26	2	44.62	5	44.25	44.20	-3	789	-0.38%
2022/04/25	9	44.90	7.6	44.92	44.60	1.4	787	0.17%
2022/04/22	4	49.48	1	49.35	49.25	3	766	0.39%
2022/04/21	1	50.10	0	0.00	50.30	1	772	0.13%
2022/04/20	1	51.00	2	51.30	51.50	-1	773	-0.13%
2022/04/19	1.2	52.21	0	53.60	51.30	1.2	794	0.15%
2022/04/18	1	53.70	2.5	53.90	53.10	-1.5	807	-0.18%
2022/04/15	1	54.40	2	55.90	55.90	-1	815	-0.12%
2022/04/14	31	55.81	1	55.70	55.80	30	839	3.57%
2022/04/13	1.1	56.27	2	56.10	55.20	-0.9	839	-0.11%
2022/04/12	7.2	55.09	35	54.80	54.90	-27.8	850	-3.27%
2022/04/11	1	53.90	4	54.00	54.00	-3	891	-0.34%
2022/04/08	2	54.85	1	54.90	55.00	1	890	0.11%
2022/04/07	0	0.00	1	54.30	53.90	-1	888	-0.11%
2022/04/01	5	54.86	8	54.73	55.20	-3	898	-0.33%
2022/03/31	3	54.27	2	53.90	53.90	1	896	0.11%
2022/03/30	5	55.24	1	55.20	55.20	4	907	0.44%
2022/03/29	0	0.00	2	55.15	54.70	-2	915	-0.22%
2022/03/25	7	53.86	1	54.00	53.70	6	954	0.63%
2022/03/24	31	54.70	21	54.50	54.70	10	960	1.04%
2022/03/23	11	54.79	12	55.80	55.30	-1	981	-0.10%
2022/03/22	0	53.10	0	0.00	53.30	0	979	0.00%
2022/03/21	5	53.40	6	54.15	53.40	-1	991	-0.10%
2022/03/18	0.3	53.59	1	53.70	53.70	-0.7	1,019	-0.07%
2022/03/17	7	53.83	16.5	53.29	53.30	-9.5	1,027	-0.92%
2022/03/16	6	49.50	3.1	49.91	49.70	2.9	1,012	0.29%
2022/03/15	5	50.45	14	50.22	49.60	-9	1,074	-0.84%
2022/03/14	2	52.70	0	0.00	52.40	2	1,115	0.18%
2022/03/11	2	51.80	21	51.91	52.50	-19	1,131	-1.68%
2022/03/10	6	51.52	7	52.44	52.70	-1	1,158	-0.09%
2022/03/09	9.2	49.33	2	49.80	50.00	7.2	1,168	0.62%
2022/03/08	5	50.84	4.1	50.32	49.35	1	1,191	0.08%
2022/03/07	15	53.09	6	52.90	52.30	9	1,185	0.76%
2022/03/04	7	58.34	0	0.00	58.10	7	1,259	0.56%
2022/03/03	16.1	58.90	1	58.90	58.80	15.1	1,323	1.14%
2022/03/02	1	59.00	0	0.00	59.40	1	1,424	0.07%
2022/03/01	0.1	59.80	0	0.00	59.80	0.1	1,696	0.00%
2022/02/25	3	59.00	0	0.00	59.20	3	1,817	0.17%
2022/02/24	12	59.93	2	59.15	58.40	10	2,064	0.48%
2022/02/23	3	61.00	2	60.90	60.90	1	2,829	0.04%
2022/02/22	6	60.92	8	61.38	61.10	-2	2,967	-0.07%
2022/02/18	0	0.00	1	62.50	62.70	-1	3,123	-0.03%
2022/02/17	3.1	62.60	2	62.40	62.40	1.1	3,162	0.03%
2022/02/16	1	62.50	0	0.00	62.40	1	3,221	0.03%
2022/02/15	0	0.00	2.3	62.41	62.20	-2.3	3,248	-0.07%
2022/02/14	2	62.05	7.2	61.85	61.90	-5.2	3,261	-0.16%
2022/02/11	4	62.83	7	63.03	63.20	-3	3,277	-0.09%
2022/02/10	1	64.50	3	63.37	63.60	-2	3,314	-0.06%
2022/02/09	2	64.80	12	64.72	64.50	-10	3,333	-0.30%
2022/02/08	15	62.83	16	62.91	64.80	-1	3,345	-0.03%
2022/02/07	2	59.80	2	60.00	60.90	0	3,327	0.00%
2022/01/26	7	60.17	0	0.00	59.80	7	3,350	0.21%
2022/01/25	4	60.85	3	60.70	60.50	1	3,402	0.03%
2022/01/24	0	61.20	1.2	60.98	61.40	-1.2	3,464	-0.03%
2022/01/21	3	62.47	1	62.30	62.00	2	3,520	0.06%
2022/01/20	1	62.20	1.2	62.21	62.40	-0.2	3,570	-0.01%
2022/01/19	2	62.45	0	0.00	62.30	2	3,751	0.05%
2022/01/18	4	63.52	1	63.90	62.90	3	3,931	0.08%
2022/01/17	0	0.00	2.1	62.56	62.80	-2.1	3,989	-0.05%
2022/01/14	3	62.17	1	62.40	62.10	2	4,076	0.05%
2022/01/13	9	62.38	2.1	62.21	63.40	6.9	4,112	0.17%
2022/01/12	4	62.03	5.2	62.08	62.10	-1.2	4,188	-0.03%
2022/01/11	0	64.80	0	0.00	63.80	0	4,230	0.00%
2022/01/10	3	66.23	10.1	65.76	65.60	-7.1	4,226	-0.17%
2022/01/07	11.4	66.59	7	66.66	66.30	4.3	4,233	0.10%
2022/01/06	0	0.00	2	69.10	68.80	-2	4,213	-0.05%
2022/01/05	6	70.10	2	69.90	69.60	4	4,222	0.10%
2022/01/04	15	70.49	16	70.83	70.30	-1	4,217	-0.02%
2022/01/03	1	68.30	0	0.00	68.20	1	4,185	0.02%
2021/12/30	9	69.02	10	68.96	68.80	-1	4,205	-0.02%
2021/12/29	1	68.30	6	68.42	68.80	-5	4,220	-0.12%
2021/12/28	3.2	68.88	0.1	69.40	68.30	3.2	4,241	0.07%
2021/12/27	1	69.00	2	69.10	68.80	-1	4,254	-0.02%
2021/12/24	7.2	69.38	1	69.40	68.80	6.2	4,276	0.14%
2021/12/23	53	70.58	50.2	69.75	69.70	2.8	4,282	0.07%
2021/12/22	3.1	71.04	1	70.70	70.50	2.1	4,284	0.05%
2021/12/21	7	70.27	10	70.26	70.60	-3	4,283	-0.07%
2021/12/20	0	0.00	1.1	69.71	69.20	-1.1	4,274	-0.02%
2021/12/17	12	69.93	10	69.93	69.20	2	4,279	0.05%
2021/12/16	8	69.63	6	69.43	69.70	2	4,271	0.05%
2021/12/15	8	68.61	4	68.65	68.60	4	4,273	0.09%
2021/12/14	6	68.45	2.1	68.55	68.00	3.9	4,277	0.09%
2021/12/13	1	71.80	1	71.20	70.30	0	4,269	0.00%
2021/12/10	7	71.33	5.1	71.05	70.60	1.9	4,275	0.04%
2021/12/09	13	73.05	21.3	73.42	72.40	-8.3	4,267	-0.19%
2021/12/08	23.1	72.28	9.2	72.54	72.00	13.9	4,220	0.33%
2021/12/07	6	71.37	7	71.13	70.80	-1	4,198	-0.02%
2021/12/06	5	71.64	7.3	71.82	71.30	-2.3	4,257	-0.05%
2021/12/03	13	72.04	4	71.68	71.10	9	4,348	0.21%
2021/12/02	30	71.54	1	70.10	70.40	29	4,379	0.66%
2021/12/01	9	72.64	34	72.39	73.00	-25	4,423	-0.57%
2021/11/30	19	72.66	22.4	73.32	74.00	-3.4	4,520	-0.08%
2021/11/29	26.2	69.06	31	69.50	70.40	-4.9	4,674	-0.10%
2021/11/26	24	74.20	44.1	73.32	72.20	-20.1	4,743	-0.42%
2021/11/25	123.2	77.47	162.4	78.57	75.50	-39.2	4,692	-0.84%	大買/大賣/
2021/11/24	84.5	75.49	72.1	75.52	74.60	12.4	4,488	0.28%
2021/11/23	196.3	77.99	145	77.73	76.10	51.3	4,466	1.15%	大買/大賣/
2021/11/22	344.7	79.62	306.1	79.72	78.40	38.6	4,574	0.84%	大買/大賣/
2021/11/19	6	74.42	56.4	74.48	75.90	-50.4	3,870	-1.30%
2021/11/18	50.2	69.87	48.1	69.90	69.00	2.1	3,804	0.06%
2021/11/17	11	67.51	9	67.72	67.30	2	3,736	0.05%
2021/11/16	24.1	68.25	0	0.00	67.20	24.1	3,774	0.64%
2021/11/15	22	67.01	19.1	67.06	68.20	2.9	3,816	0.08%
2021/11/12	2	66.25	8.2	64.95	65.00	-6.2	3,901	-0.16%
2021/11/11	3	64.07	0	0.00	63.70	3	3,943	0.08%
2021/11/10	7	64.16	4.3	64.42	64.50	2.8	3,995	0.07%
2021/11/09	3.1	64.29	25	63.81	63.80	-21.9	4,030	-0.54%
2021/11/08	5	66.50	3	66.47	65.50	2	4,056	0.05%
2021/11/05	5	65.98	4.2	66.10	65.80	0.8	4,180	0.02%
2021/11/04	11.2	68.03	13	67.72	67.10	-1.8	4,288	-0.04%
2021/11/03	10.5	68.50	12	67.78	67.70	-1.5	4,406	-0.03%
2021/11/02	7.1	69.40	11	68.74	69.00	-3.9	4,530	-0.09%
2021/11/01	14	69.85	13	70.14	70.40	1	4,505	0.02%
2021/10/29	12.8	68.30	10	68.34	67.40	2.8	4,468	0.06%
2021/10/28	9.4	70.88	11	70.65	69.30	-1.6	4,460	-0.04%
2021/10/27	31.3	72.02	32.5	71.52	70.50	-1.3	4,469	-0.03%
2021/10/26	34.4	68.94	46.6	69.19	71.60	-12.2	4,357	-0.28%
2021/10/25	22.2	66.93	17	66.96	67.20	5.2	4,242	0.12%
2021/10/22	13	65.35	20.1	65.49	65.20	-7.1	4,282	-0.17%
2021/10/21	14	64.93	17.1	64.48	63.90	-3.1	4,301	-0.07%
2021/10/20	34.3	64.01	16.3	64.32	64.50	18	4,381	0.41%
2021/10/19	8	61.89	14	62.06	62.70	-6	4,462	-0.13%
2021/10/18	0.2	58.50	0	0.00	59.10	0.2	4,563	0.00%
2021/10/15	2	59.00	11	59.43	58.70	-9	4,679	-0.19%
2021/10/14	2	58.20	3.3	57.76	58.70	-1.3	4,871	-0.03%
2021/10/13	3	57.10	5	57.52	58.30	-2	5,372	-0.04%
2021/10/12	4	59.00	3	58.90	58.00	1	5,723	0.02%
2021/10/08	5.9	60.31	4	60.70	60.00	1.9	5,831	0.03%
2021/10/07	5.2	60.17	9	60.19	60.10	-3.8	6,007	-0.06%
2021/10/06	8.9	57.99	7.1	57.75	57.60	1.8	6,519	0.03%
2021/10/05	3.1	57.61	25	57.32	59.30	-21.9	6,579	-0.33%
2021/10/04	9.1	59.08	7	59.24	58.30	2.1	6,823	0.03%
2021/10/01	45.6	59.81	22	59.68	59.70	23.6	6,887	0.34%
2021/09/30	12.8	61.80	11	61.66	62.10	1.8	6,903	0.03%
2021/09/29	16.3	60.98	5	61.06	60.30	11.3	7,000	0.16%
2021/09/28	8.1	62.54	1	62.30	62.70	7.1	7,141	0.10%
2021/09/27	15.1	64.09	1	64.10	63.50	14.1	7,163	0.20%
2021/09/24	67	65.09	1	65.50	65.00	66	7,172	0.92%
2021/09/23	6.6	65.11	5	65.24	65.10	1.6	7,189	0.02%
2021/09/22	7.4	64.56	3	64.60	64.20	4.4	7,225	0.06%
2021/09/17	14	65.55	15	65.49	66.10	-1	7,294	-0.01%
2021/09/16	10	65.31	8	65.71	64.90	2	7,441	0.03%
2021/09/15	2	65.25	10	65.31	65.10	-8	7,483	-0.11%
2021/09/14	8	66.60	6	67.03	66.70	2	7,512	0.03%
2021/09/13	2.1	66.60	2	66.80	66.40	0.1	7,593	0.00%
2021/09/10	13.1	67.03	4	67.70	66.80	9.1	7,743	0.12%
2021/09/09	25.2	67.14	24	67.11	67.40	1.2	7,978	0.02%
2021/09/08	31	71.49	43	70.58	68.50	-12	8,008	-0.15%
2021/09/07	15.6	69.30	12.2	69.06	70.00	3.4	7,981	0.04%
2021/09/06	14.1	71.24	24	71.03	70.00	-9.9	8,019	-0.12%
2021/09/03	43.5	72.11	23	71.78	71.10	20.5	8,316	0.25%
2021/09/02	83.2	73.18	80.1	72.32	71.50	3.1	8,322	0.04%
2021/09/01	7	69.83	47.6	73.59	74.50	-40.6	8,202	-0.49%
2021/08/31	27	67.89	28	67.85	67.80	-1	8,105	-0.01%
2021/08/30	35.1	69.66	35	69.66	68.90	0.1	8,168	0.00%
2021/08/27	42	71.38	73	71.99	70.80	-31	8,229	-0.38%
2021/08/26	153	72.01	181	71.92	72.20	-28	8,211	-0.34%	大買/大賣/
2021/08/25	12	65.63	22	67.88	69.80	-10	8,018	-0.12%
2021/08/24	22.1	64.08	18.3	63.63	63.50	3.8	8,209	0.05%
2021/08/23	15.3	64.37	14.6	63.86	65.10	0.7	8,287	0.01%
2021/08/20	24.4	61.03	16	61.36	60.50	8.4	8,563	0.10%
2021/08/19	50.7	63.08	11	63.21	62.20	39.7	9,304	0.43%
2021/08/18	27.5	62.43	68	63.44	65.10	-40.5	9,425	-0.43%
2021/08/17	10.9	61.74	12	61.63	60.20	-1.1	9,477	-0.01%
2021/08/16	9	63.58	22.2	63.89	63.20	-13.2	9,534	-0.14%
2021/08/13	51.2	66.25	26.2	66.42	65.90	25	9,568	0.26%
2021/08/12	28	67.52	52.1	67.91	68.70	-24.1	9,562	-0.25%
2021/08/11	59	66.63	55	68.41	67.10	4	9,603	0.04%
2021/08/10	32.2	68.57	16.4	69.28	67.80	15.8	9,591	0.16%
2021/08/09	88.1	72.34	57.6	72.17	71.50	30.5	9,631	0.32%
2021/08/06	94.3	75.52	46.4	75.57	75.50	47.9	9,759	0.49%
2021/08/05	15.1	79.57	7	79.73	79.00	8.1	9,761	0.08%
2021/08/04	9	80.50	6.1	80.80	80.50	2.9	9,918	0.03%
2021/08/03	28.2	80.28	27.3	80.60	80.30	0.9	10,005	0.01%
2021/08/02	14	80.01	10	79.70	78.80	4	10,000	0.04%
2021/07/30	48.5	80.68	38.4	81.59	79.00	10.1	10,059	0.10%
2021/07/29	33.1	81.03	42.2	81.77	81.20	-9.1	10,060	-0.09%
2021/07/28	38.1	80.47	31.4	80.76	81.20	6.7	10,075	0.07%
2021/07/27	51.2	85.34	22.6	85.89	84.10	28.6	10,188	0.28%
2021/07/26	31.1	88.84	46.2	88.84	88.30	-15.1	10,177	-0.15%
2021/07/23	48.1	91.80	54	91.51	88.70	-5.9	10,103	-0.06%
2021/07/22	38.5	93.70	100.8	93.93	92.50	-62.2	10,000	-0.62%
2021/07/21	29.3	96.55	63	95.23	95.00	-33.7	9,907	-0.34%
2021/07/20	70	98.24	52.2	97.74	95.80	17.9	9,895	0.18%
2021/07/19	160.1	101.87	170.1	102.18	98.50	-10	9,787	-0.10%	大買/大賣/
2021/07/16	74	96.34	96	96.10	100.00	-22	9,392	-0.23%
2021/07/15	41.5	91.97	31.3	91.65	91.30	10.2	9,134	0.11%
2021/07/14	39.1	96.03	33.2	95.90	93.40	5.9	9,081	0.07%
2021/07/13	148	101.73	147.7	101.51	96.10	0.4	9,008	0.00%	大買/大賣/
2021/07/12	1	96.00	18.1	97.67	97.90	-17.1	8,618	-0.20%
2021/07/09	34.6	89.66	77	89.29	89.00	-42.4	8,677	-0.49%
2021/07/08	38.8	87.64	77	87.57	86.90	-38.2	8,649	-0.44%
2021/07/07	25.1	85.69	30	86.29	85.70	-4.9	8,669	-0.06%
2021/07/06	32.5	86.50	19.1	87.10	85.70	13.4	8,801	0.15%
2021/07/05	27	87.26	50	87.48	87.10	-23	9,006	-0.26%
2021/07/02	3.2	83.83	10	83.32	84.10	-6.8	8,899	-0.08%
2021/07/01	8	82.76	4	82.75	82.20	4	8,914	0.04%
2021/06/30	4	83.90	11	84.21	84.00	-7	8,989	-0.08%
2021/06/29	16	84.44	18	85.20	83.30	-2	9,120	-0.02%
2021/06/28	18.2	86.79	34.1	87.03	86.40	-15.9	9,121	-0.17%
2021/06/25	46.1	85.90	47.7	86.29	86.10	-1.7	9,090	-0.02%
2021/06/24	5.1	84.20	16	84.64	84.30	-10.9	9,049	-0.12%
2021/06/23	11	82.95	10.1	82.60	82.40	0.9	9,210	0.01%
2021/06/22	49	83.80	25	82.37	81.00	24	9,240	0.26%
2021/06/21	55	87.15	29	86.48	84.80	26	9,265	0.28%
2021/06/18	89.1	91.53	91	91.61	91.60	-1.9	9,368	-0.02%
2021/06/17	36	87.55	32	87.56	88.80	4	9,388	0.04%
2021/06/16	25	87.06	53.3	86.75	86.40	-28.3	9,440	-0.30%
2021/06/15	25	86.44	32.1	86.32	86.50	-7.1	9,906	-0.07%
2021/06/11	143.2	88.13	155.2	87.96	86.60	-12	9,953	-0.12%	大買/大賣/
2021/06/10	50.2	84.53	56	84.71	84.50	-5.8	9,800	-0.06%
2021/06/09	33	83.94	52	84.28	83.20	-19	9,889	-0.19%
2021/06/08	10.1	82.49	17	82.57	81.80	-6.9	10,424	-0.07%
2021/06/07	48	82.83	27.2	82.93	81.60	20.8	10,638	0.20%
2021/06/04	39.2	84.09	64.1	84.25	85.20	-24.9	10,690	-0.23%
2021/06/03	28.8	82.78	27.1	83.00	82.50	1.7	10,817	0.02%
2021/06/02	91.1	83.58	59	82.94	81.90	32.1	11,023	0.29%
2021/06/01	75.1	86.99	76.1	87.20	86.30	-1	11,140	-0.01%
2021/05/31	110.1	85.52	95	85.21	83.80	15.1	11,201	0.13%	大買/
2021/05/28	164.1	87.69	133.1	87.27	85.90	31	11,671	0.27%	大買/大賣/
2021/05/27	225.2	84.54	211.1	84.21	84.60	14.1	11,844	0.12%	大買/大賣/
2021/05/26	2	78.90	24	79.54	81.00	-22	11,483	-0.19%
2021/05/25	28	74.53	23.2	74.79	73.70	4.8	11,897	0.04%
2021/05/24	41.1	70.72	39	70.85	70.70	2.1	12,276	0.02%
2021/05/21	11.2	69.52	10	69.87	70.00	1.2	13,082	0.01%
2021/05/20	12	68.93	9	68.83	67.50	3	13,123	0.02%
2021/05/19	23	68.27	27	67.97	69.20	-4	13,468	-0.03%
2021/05/18	23	68.41	23	67.92	68.10	0	13,700	0.00%
2021/05/17	78	63.73	82	64.04	63.90	-4	13,799	-0.03%
2021/05/14	65.4	69.38	35	67.10	66.00	30.4	13,757	0.22%
2021/05/13	28	64.23	47.9	66.13	69.90	-19.9	13,805	-0.14%
2021/05/12	25	65.93	61.1	66.72	63.60	-36.1	14,505	-0.25%
2021/05/11	29.2	71.47	18.4	70.77	69.40	10.8	14,664	0.07%
2021/05/10	15	77.99	5	77.86	77.10	10	14,787	0.07%
2021/05/07	14.5	78.29	23	77.31	79.40	-8.5	15,081	-0.06%
2021/05/06	11	74.61	6	76.27	74.00	5	15,330	0.03%
2021/05/05	26.1	77.43	12	77.08	75.20	14.1	15,604	0.09%
2021/05/04	44.2	76.84	51	75.59	78.80	-6.8	15,754	-0.04%
2021/05/03	24	79.26	19	79.01	76.10	5	15,681	0.03%
2021/04/29	5	82.92	5.3	83.49	84.00	-0.3	15,791	0.00%
2021/04/28	12.4	83.38	3	83.43	83.00	9.4	15,976	0.06%
2021/04/27	26.5	85.43	15.2	85.38	84.00	11.2	16,273	0.07%
2021/04/26	27.1	86.80	19	87.43	87.50	8.1	16,581	0.05%
2021/04/23	15.2	83.93	29	84.70	83.90	-13.8	16,754	-0.08%
2021/04/22	50	84.76	40.1	85.04	83.00	9.9	17,405	0.06%
2021/04/21	45.1	88.27	19	88.83	87.20	26.1	17,753	0.15%
2021/04/20	23.3	91.35	18.3	91.94	90.50	5.1	17,814	0.03%
2021/04/19	29	91.40	114.2	89.86	90.30	-85.2	18,127	-0.47%	大賣/
2021/04/16	69.8	92.92	49	92.57	91.90	20.8	18,408	0.11%
2021/04/15	116.2	95.67	62.1	94.21	94.20	54.1	18,718	0.29%	大買/
2021/04/14	69.6	97.64	95.1	95.69	96.00	-25.5	18,901	-0.14%
2021/04/13	57.1	108.15	36	108.49	103.50	21.1	18,846	0.11%
2021/04/12	59	112.78	57	112.25	110.00	2	18,901	0.01%
2021/04/09	76.3	114.42	85.3	114.05	112.00	-9	19,036	-0.05%
2021/04/08	14.5	108.00	18	108.00	107.00	-3.5	18,952	-0.02%
2021/04/07	24.1	107.69	30	107.75	107.50	-5.9	19,268	-0.03%
2021/04/06	31	108.19	42.2	109.06	108.00	-11.2	19,694	-0.06%
2021/04/01	63	108.44	58.1	108.24	107.00	5	20,155	0.02%
2021/03/31	33.5	106.52	25.2	105.41	104.50	8.3	20,649	0.04%
2021/03/30	27.5	108.10	25.2	108.07	107.50	2.3	21,222	0.01%
2021/03/29	78	107.68	58	108.21	108.00	20	21,444	0.09%
2021/03/26	61.9	107.24	71.2	107.05	107.00	-9.4	21,382	-0.04%
2021/03/25	29	99.94	27	100.05	100.00	2	21,182	0.01%
2021/03/24	46	100.30	18	100.62	101.00	28	21,119	0.13%
2021/03/23	96.4	100.99	69	101.69	101.00	27.4	21,027	0.13%
2021/03/22	113.4	107.96	58.3	106.73	103.50	55.1	20,783	0.27%	大買/
2021/03/19	49	114.90	41	115.02	114.00	8	20,584	0.04%
2021/03/18	137.1	121.00	126.2	121.25	118.50	10.9	20,480	0.05%	大買/大賣/
2021/03/17	55	116.20	87	116.59	118.00	-32	19,998	-0.16%
2021/03/16	92.1	117.52	74.2	116.71	116.00	17.9	19,960	0.09%
2021/03/15	53.4	115.92	66	115.81	117.00	-12.6	19,903	-0.06%
2021/03/12	265	117.65	212.2	118.35	113.00	52.9	19,942	0.27%	大買/大賣/
2021/03/11	31	109.60	89.1	110.98	115.50	-58.1	19,330	-0.30%
2021/03/10	53	107.04	42	107.18	105.00	11	19,269	0.06%
2021/03/09	62	106.20	55	106.39	106.50	7	19,205	0.04%
2021/03/08	80	111.79	62	111.02	107.00	18	19,017	0.09%
2021/03/05	80	114.75	83	115.32	113.00	-3	18,799	-0.02%
2021/03/04	136.3	117.56	164	117.14	115.50	-27.7	18,627	-0.15%	大買/大賣/
2021/03/03	214	116.74	206.1	117.71	118.00	7.9	18,555	0.04%	大買/大賣/
2021/03/02	170	116.16	178.2	116.71	114.00	-8.2	18,030	-0.05%	大買/大賣/
2021/02/26	192.2	108.87	183	108.94	112.00	9.2	17,564	0.05%	大買/大賣/
2021/02/25	228.8	119.81	183.8	117.84	110.00	45	17,182	0.26%	大買/大賣/
2021/02/24	199.2	117.92	221.1	118.41	118.00	-21.8	16,633	-0.13%	大買/大賣/
2021/02/23	248.1	116.47	215.3	116.29	113.00	32.9	16,140	0.20%	大買/大賣/
2021/02/22	30	109.67	62.1	111.38	112.00	-32.1	15,357	-0.21%
2021/02/19	83.3	94.75	148.2	96.10	102.00	-64.9	15,764	-0.41%	大賣/
2021/02/18	101	93.77	108.1	93.90	92.80	-7.1	15,649	-0.05%	大買/大賣/
2021/02/17	66.2	89.42	56.2	89.94	89.50	10	15,442	0.06%
2021/02/05	33.1	87.06	43	87.06	86.40	-9.9	15,247	-0.06%
2021/02/04	98.1	87.04	92	87.04	86.30	6.1	15,177	0.04%
2021/02/03	232.3	90.22	211	90.58	87.20	21.3	14,961	0.14%	大買/大賣/
2021/02/02	80.1	84.01	91	84.57	88.10	-10.9	14,226	-0.08%
2021/02/01	69.1	81.98	67	82.42	80.10	2.1	14,127	0.01%
2021/01/29	87	88.45	83	88.19	84.20	4	14,018	0.03%
2021/01/28	95.1	89.47	106.3	89.60	87.10	-11.2	13,745	-0.08%	大賣/
2021/01/27	96.1	87.26	118	88.07	87.90	-21.9	13,433	-0.16%	大賣/
2021/01/26	139	86.30	128.1	87.00	83.10	10.9	13,111	0.08%	大買/大賣/
2021/01/25	59.1	86.74	37	86.61	84.60	22	12,913	0.17%
2021/01/22	76.1	85.84	98	85.39	88.60	-21.9	12,828	-0.17%
2021/01/21	116	85.53	108	85.65	84.50	8	12,721	0.06%	大買/大賣/
2021/01/20	127.1	87.27	240.2	85.36	85.10	-113.1	12,554	-0.90%	大買/大賣/鉅額交易
2021/01/19	127	94.53	111	95.12	91.30	16	12,273	0.13%	大買/大賣/
2021/01/18	98.2	92.51	130.1	92.98	91.60	-31.8	11,924	-0.27%	大賣/
2021/01/15	302	97.63	261	97.49	94.90	41	11,660	0.35%	大買/大賣/
2021/01/14	84	89.40	191	89.71	92.80	-107	10,947	-0.98%	大賣/鉅額交易
2021/01/13	65	84.55	42	85.14	84.40	23	10,528	0.22%
2021/01/12	199	85.75	125	85.91	83.60	74	10,422	0.71%	大買/大賣/
2021/01/11	210.3	86.20	134.4	84.60	84.70	76	10,112	0.75%	大買/大賣/
2021/01/08	137	84.71	151.1	84.97	87.10	-14.1	9,805	-0.14%	大買/大賣/
2021/01/07	64	75.58	88.5	75.49	79.20	-24.5	9,445	-0.26%
2021/01/06	71.2	72.47	46.1	71.98	72.00	25.1	9,446	0.27%
2021/01/05	64.3	74.40	62.2	75.06	74.00	2.1	9,468	0.02%
2021/01/04	109	75.24	82.2	75.55	74.20	26.8	9,490	0.28%	大買/
2020/12/31	88	72.63	79	72.79	73.60	9	9,643	0.09%
2020/12/30	92	71.71	120	72.24	71.50	-28	9,626	-0.29%	大賣/
2020/12/29	234.3	73.91	248	73.41	69.70	-13.8	9,365	-0.15%	大買/大賣/
2020/12/28	290.3	71.99	244.5	71.91	70.80	45.8	8,956	0.51%	大買/大賣/
2020/12/25	188.2	68.14	247.1	68.58	70.50	-58.8	8,574	-0.69%	大買/大賣/
2020/12/24	129.2	60.72	95	62.09	64.10	34.2	7,970	0.43%	大買/
2020/12/23	22	56.10	103.1	56.09	58.30	-81.1	7,420	-1.09%	大賣/
2020/12/22	19	52.91	26.1	53.62	53.00	-7.1	7,382	-0.10%
2020/12/21	7	51.89	32	52.20	51.90	-25	7,460	-0.34%
2020/12/18	8	53.05	2	53.50	52.80	6	7,637	0.08%
2020/12/17	9	52.46	6.2	52.49	52.80	2.8	8,016	0.03%
2020/12/16	5	52.96	2	53.00	53.00	3	8,322	0.04%
2020/12/15	21.2	53.77	8	53.93	52.00	13.2	8,380	0.16%
2020/12/14	14	55.55	35	55.37	55.40	-21	8,349	-0.25%
2020/12/11	26	53.80	14	53.71	53.90	12	8,400	0.14%
2020/12/10	44	56.35	43	56.18	55.60	1	8,372	0.01%
2020/12/09	30.3	56.36	41	57.06	56.60	-10.7	8,313	-0.13%
2020/12/08	47	55.92	57.2	56.57	55.30	-10.2	8,172	-0.12%
2020/12/07	28	53.56	16.3	54.00	54.50	11.7	7,951	0.15%
2020/12/04	54.2	54.82	47	55.70	54.50	7.2	7,924	0.09%
2020/12/03	26.3	54.72	78	55.44	53.80	-51.7	7,786	-0.66%
2020/12/02	28	54.10	9	54.01	53.80	19	7,789	0.24%
2020/12/01	19	53.92	20	54.42	55.10	-1	8,092	-0.01%
2020/11/30	105.1	54.92	66.1	54.73	54.40	39	8,325	0.47%	大買/
2020/11/27	65.1	54.71	74	54.79	53.90	-8.9	8,427	-0.11%
2020/11/26	27	52.50	32	52.56	52.90	-5	8,274	-0.06%
2020/11/25	20	50.17	7	50.64	50.30	13	8,477	0.15%
2020/11/24	17	51.19	20	50.83	50.40	-3	8,549	-0.04%
2020/11/23	9	52.00	14	51.64	52.10	-5	8,561	-0.06%
2020/11/20	7	51.63	37	51.26	51.00	-30	8,526	-0.35%
2020/11/19	57.4	52.51	28	52.59	52.50	29.4	8,496	0.35%
2020/11/18	64.7	55.11	67	55.07	52.10	-2.3	8,386	-0.03%
2020/11/17	19	53.24	73	53.55	54.20	-54	7,877	-0.69%
2020/11/16	23	50.35	27	50.66	51.00	-4	7,621	-0.05%
2020/11/13	8	47.21	7	47.87	48.60	1	7,498	0.01%
2020/11/12	12	47.33	28	47.45	47.30	-16	7,492	-0.21%
2020/11/11	11	49.86	9	50.22	48.70	2	7,428	0.03%
2020/11/10	40	50.57	26	49.30	49.50	14	7,347	0.19%
2020/11/09	65	51.47	73	51.42	51.40	-8	7,263	-0.11%
2020/11/06	39	49.14	24.1	49.26	48.65	14.9	7,013	0.21%
2020/11/05	10	46.41	8	46.84	47.65	2	6,888	0.03%
2020/11/04	15	47.20	25	47.08	47.30	-10	6,844	-0.15%
2020/11/03	5	45.86	15	46.08	45.70	-10	6,863	-0.15%
2020/11/02	11	45.02	3	45.23	44.90	8	6,882	0.12%
2020/10/30	21	46.81	12	46.40	45.50	9	6,853	0.13%
2020/10/29	31	45.80	51	45.61	47.60	-20	6,799	-0.29%
2020/10/28	14	45.85	13	46.45	45.05	1	6,708	0.01%
2020/10/27	17.1	46.26	10	46.41	46.00	7.1	6,634	0.11%
2020/10/26	28	48.26	27	48.26	47.70	1	6,556	0.02%
2020/10/23	5	48.77	4	48.89	48.50	1	6,531	0.02%
2020/10/22	16	48.36	10	48.50	48.15	6	6,510	0.09%
2020/10/21	13	49.19	9	49.07	48.70	4	6,472	0.06%
2020/10/20	21	49.64	13	49.84	49.25	8	6,427	0.12%
2020/10/19	14	49.01	6	49.48	49.05	8	6,365	0.13%
2020/10/16	31	49.27	8	48.85	48.00	23	6,293	0.37%
2020/10/15	67	51.23	80	50.88	50.40	-13	6,195	-0.21%
2020/10/14	148	51.94	94	51.83	52.00	54	6,099	0.89%	大買/
2020/10/13	53	49.67	54	50.44	51.50	-1	5,780	-0.02%
2020/10/12	58	48.80	33	48.93	48.55	25	5,573	0.45%
2020/10/08	228	49.86	221	50.10	49.45	7	5,396	0.13%	大買/大賣/
2020/10/07	61	47.97	120	47.95	48.55	-59	4,935	-1.20%	大賣/
2020/10/06	42	46.50	6	46.78	46.35	36	4,719	0.76%
2020/10/05	21	45.15	2	44.55	46.30	19	4,621	0.41%
2020/09/30	29	44.77	37	44.75	44.20	-8	4,573	-0.17%
2020/09/29	23	43.61	29	43.90	43.30	-6	4,418	-0.14%
2020/09/28	8	43.45	15	43.85	43.95	-7	4,415	-0.16%
2020/09/25	68	43.19	50	43.39	44.00	18	4,353	0.41%
2020/09/24	34	45.27	29	45.76	45.20	5	4,132	0.12%
2020/09/23	80	47.49	35	46.66	46.00	45	3,997	1.13%
2020/09/22	56	47.34	59	47.84	47.70	-3	3,814	-0.08%
2020/09/21	75	45.60	86	46.02	46.60	-11	3,415	-0.32%
2020/09/18	32	45.55	9	46.22	45.20	23	3,080	0.75%
2020/09/17	8	44.29	5	45.00	44.35	3	3,014	0.10%
2020/09/16	4	44.78	16	43.46	44.30	-12	2,971	-0.40%
2020/09/15	0	0.00	4	42.30	41.85	-4	2,875	-0.14%
2020/09/14	2	39.80	28	40.85	41.40	-26	2,847	-0.91%
2020/09/11	7	39.49	3	39.98	39.30	4	2,882	0.14%
2020/09/10	3	41.25	6	41.60	40.50	-3	2,876	-0.10%
2020/09/09	11	39.12	9.1	39.26	40.25	1.9	2,857	0.07%
2020/09/08	14	40.18	10	39.11	38.95	4	2,816	0.14%
2020/09/07	24.1	41.31	7	42.51	39.60	17.1	2,767	0.62%
2020/09/04	106	41.91	88	42.09	43.20	18	2,662	0.68%	大買/
2020/09/03	47	41.17	27	41.31	40.55	20	2,291	0.87%
2020/09/02	35	38.64	21	39.04	40.25	14	1,989	0.70%
2020/09/01	36	35.58	55	35.96	36.60	-19	1,778	-1.07%
2020/08/31	52	35.16	44	35.11	35.25	8	1,679	0.48%
2020/08/28	18	32.47	13	32.78	33.55	5	1,393	0.36%
2020/08/27	2	30.20	11	30.31	30.50	-9	1,286	-0.70%
2020/08/26	14	29.15	2	29.48	29.50	12	1,219	0.98%
2020/08/25	11	29.13	9	28.64	29.20	2	1,189	0.17%
2020/08/24	7	27.29	17.1	27.46	27.80	-10.1	1,139	-0.89%
2020/08/21	8	27.26	9	27.11	27.50	-1	1,141	-0.09%
2020/08/20	7	25.34	8	26.16	25.50	-1	1,126	-0.09%
2020/08/19	4	26.68	0	0.00	26.70	4	1,101	0.36%
2020/08/18	7	26.89	4	27.76	27.00	3	1,091	0.27%
2020/08/17	0	0.00	2	26.50	26.50	-2	1,059	-0.19%
2020/08/14	4	26.03	3	26.48	26.20	1	1,070	0.09%
2020/08/13	1	26.30	14	26.38	26.00	-13	1,054	-1.23%
2020/08/12	5	25.20	2	25.25	25.35	3	1,017	0.29%
2020/08/11	2	25.05	2	25.15	25.15	0	1,013	0.00%
2020/08/10	26	25.90	0	0.00	25.65	26	1,008	2.58%
2020/08/07	13.1	27.13	22	27.04	26.95	-8.9	991	-0.90%
2020/08/06	4	25.18	22	24.98	26.10	-18	909	-1.98%
2020/08/04	6	23.45	5	23.93	23.80	1	870	0.11%
2020/08/03	8	22.74	4	23.15	23.20	4	868	0.46%
2020/07/30	4	22.39	3	22.72	22.80	1	874	0.11%
2020/07/29	1	21.95	19	21.21	22.35	-18	874	-2.06%
2020/07/28	5	21.36	0	0.00	21.30	5	869	0.58%
2020/07/27	5	22.28	0	0.00	22.10	5	864	0.58%
2020/07/24	1	23.40	1	23.25	22.80	0	861	0.00%
2020/07/23	4	23.65	3	24.20	23.35	1	859	0.12%
2020/07/22	0	0.00	2	23.38	23.60	-2	857	-0.23%
2020/07/20	3	22.45	9	22.48	22.65	-6	851	-0.70%
2020/07/17	3	23.27	2	23.48	23.20	1	849	0.12%
2020/07/16	5	23.18	2	23.45	23.40	3	852	0.35%
2020/07/15	12	23.10	3	23.12	23.25	9	849	1.06%
2020/07/14	5	23.50	0	0.00	23.40	5	847	0.59%
2020/07/13	0	0.00	5	23.76	23.95	-5	845	-0.59%
2020/07/10	5	24.14	3	23.50	23.65	2	845	0.24%
2020/07/09	12	25.41	27	25.25	25.00	-15	839	-1.79%
2020/07/08	18	25.34	20	25.61	25.45	-2	820	-0.24%
2020/07/07	12	24.36	15	24.97	24.85	-3	785	-0.38%
2020/07/06	7	23.35	32	23.51	24.00	-25	742	-3.37%
2020/07/03	5	23.39	5	23.52	23.30	0	736	0.00%
2020/07/02	5	23.70	1	23.20	23.25	4	729	0.55%
2020/07/01	12	23.11	0	0.00	23.45	12	727	1.65%
2020/06/29	5	22.05	7	22.35	22.30	-2	713	-0.28%
2020/06/24	1	23.10	1	23.05	22.65	0	712	0.00%
2020/06/23	2	22.55	1	22.70	23.00	1	702	0.14%
2020/06/22	1	23.15	5	23.14	22.80	-4	706	-0.57%
2020/06/19	4	23.26	5	23.54	23.40	-1	702	-0.14%
2020/06/18	79	24.26	52	23.70	23.70	27	689	3.92%
2020/06/17	0	0.00	17.1	22.89	22.95	-17.1	614	-2.78%
2020/06/16	0	0.00	32	20.40	20.90	-32	605	-5.28%
2020/06/15	2	18.35	2	18.63	19.00	0	598	0.00%
2020/06/12	5	18.06	3	18.37	18.25	2	608	0.33%
2020/06/11	8	19.29	10	19.30	18.90	-2	623	-0.32%
2020/06/10	0	0.00	10	19.80	19.80	-10	641	-1.56%
2020/06/09	2	19.80	2	20.00	19.80	0	656	0.00%
2020/06/08	5	19.80	1	20.00	19.90	4	671	0.60%
2020/06/04	3	19.85	5	19.66	19.70	-2	670	-0.30%
2020/06/03	2	19.83	5	20.00	19.90	-3	667	-0.45%
2020/06/02	10	19.50	0	0.00	19.45	10	650	1.54%
2020/06/01	5	19.40	0	0.00	19.50	5	640	0.78%
2020/05/29	2	19.03	0	0.00	19.05	2	637	0.31%
2020/05/28	16	20.54	7	19.80	19.50	9	635	1.42%
2020/05/27	6	18.57	25	18.74	19.80	-19	595	-3.19%
2020/05/26	1	18.10	1	17.90	18.00	0	571	0.00%
2020/05/25	1	17.95	0	0.00	17.95	1	569	0.18%
2020/05/21	2	17.85	18	18.25	18.50	-16	565	-2.83%
2020/05/20	1	17.70	1	17.85	17.45	0	549	0.00%
2020/05/18	0	0.00	2	17.10	17.05	-2	552	-0.36%
2020/05/15	8	17.46	1	17.25	17.10	7	557	1.26%
2020/05/14	1	17.75	0	0.00	17.50	1	557	0.18%
2020/05/12	0	0.00	1	18.55	18.40	-1	551	-0.18%
2020/05/11	5	18.25	78	18.16	18.35	-73	547	-13.33%
2020/05/08	2	18.30	1	18.75	18.25	1	541	0.18%
2020/05/07	2	18.60	0	0.00	18.85	2	536	0.37%
2020/05/06	4	18.18	0	0.00	18.05	4	522	0.77%
2020/05/05	4	18.31	0	0.00	17.95	4	523	0.76%
2020/05/04	3	18.20	0	0.00	18.00	3	523	0.57%
2020/04/30	0	0.00	1	18.30	18.45	-1	524	-0.19%
2020/04/29	13	18.23	1	18.20	18.05	12	538	2.23%
2020/04/28	10	18.05	0	0.00	18.05	10	542	1.84%
2020/04/27	4	17.84	0	0.00	17.90	4	555	0.72%
2020/04/24	18	17.58	0	0.00	17.50	18	552	3.26%
2020/04/23	19	17.59	0	0.00	17.85	19	554	3.43%
2020/04/22	5	16.98	4	17.10	17.10	1	549	0.18%
2020/04/21	0	0.00	79	17.43	17.10	-79	546	-14.45%
2020/04/20	0	0.00	1	18.70	18.70	-1	540	-0.19%
2020/04/14	4	18.64	5	18.57	18.40	-1	535	-0.19%
2020/04/13	0	0.00	4	18.20	18.00	-4	531	-0.75%
2020/04/10	2	17.98	1	17.65	17.95	1	534	0.19%
2020/04/09	0	0.00	0.2	18.20	18.00	-0.2	546	-0.04%
2020/04/08	4	17.93	4.2	17.69	17.80	-0.2	550	-0.03%
2020/04/07	0	0.00	5	17.03	17.25	-5	554	-0.90%
2020/04/06	1	15.80	1	16.10	16.30	0	557	0.00%
2020/04/01	0	0.00	13	15.90	15.95	-13	554	-2.34%
2020/03/30	10	15.35	0	0.00	15.30	10	564	1.77%
2020/03/27	3	16.32	0	0.00	15.80	3	563	0.53%
2020/03/25	3	15.57	6	15.80	15.80	-3	555	-0.54%
2020/03/24	0	0.00	6	14.40	14.40	-6	560	-1.07%
2020/03/20	15	13.16	2	13.00	13.35	13	569	2.28%
2020/03/19	47	12.16	6	12.38	12.15	41	565	7.25%
2020/03/18	10	14.10	4	14.08	13.50	6	549	1.09%
2020/03/17	3	14.30	2	14.00	13.95	1	535	0.19%
2020/03/16	6	16.88	0	0.00	15.40	6	516	1.16%
2020/03/13	1	17.05	0	0.00	17.10	1	494	0.20%
2020/03/12	15	19.07	0	0.00	18.90	15	479	3.13%
2020/03/10	8	19.73	14	19.89	20.40	-6	467	-1.28%
2020/03/09	15	21.24	2	21.00	20.50	13	461	2.81%
2020/03/06	0	0.00	1	22.35	22.35	-1	452	-0.22%
2020/03/05	2	22.60	2	22.60	22.70	0	459	0.00%
2020/03/03	1	22.75	0	0.00	22.55	1	462	0.22%
2020/03/02	5	22.00	0	0.00	22.45	5	460	1.09%
2020/02/27	6	23.00	1	23.00	23.00	5	463	1.08%
2020/02/24	0	0.00	1	24.00	23.90	-1	469	-0.21%
2020/02/21	0	0.00	3	24.45	24.45	-3	471	-0.64%
2020/02/19	6	25.20	0	0.00	24.90	6	520	1.15%
2020/02/18	6	25.00	7	24.94	25.00	-1	530	-0.19%
2020/02/17	1	24.25	0	0.00	24.20	1	525	0.19%
2020/02/14	2	23.65	0	0.00	23.80	2	532	0.38%
2020/02/13	0	0.00	2	24.00	23.75	-2	565	-0.35%
2020/02/12	1	23.85	4	23.60	23.60	-3	580	-0.52%
2020/02/03	15	22.63	4	22.15	22.05	11	630	1.74%
2020/01/31	2	24.53	0	0.00	24.35	2	615	0.33%
2020/01/30	8	24.63	4	24.95	24.50	4	611	0.65%
2020/01/15	1	26.60	1	26.65	26.60	0	621	0.00%
2020/01/14	0	0.00	3	26.70	26.80	-3	623	-0.48%
2020/01/13	4	26.46	0	0.00	26.60	4	622	0.64%
2020/01/07	0	0.00	3	27.25	27.05	-3	639	-0.47%
2020/01/06	1	27.35	0	0.00	27.20	1	639	0.16%
2019/12/31	2	28.40	8	28.20	28.40	-6	614	-0.98%
2019/12/30	0	0.00	2	28.00	28.30	-2	603	-0.33%
2019/12/26	0	0.00	12	27.20	27.20	-12	587	-2.04%
2019/12/24	0	0.00	1	26.70	26.70	-1	579	-0.17%
2019/12/23	20	27.36	0	0.00	26.70	20	580	3.45%
2019/12/20	0.5	26.60	1	26.25	26.60	-0.5	570	-0.08%
2019/12/19	3	26.83	3	27.37	26.75	0	567	0.00%
2019/12/18	5	26.85	5	26.60	26.55	0	551	0.00%
2019/12/17	3	26.60	2	26.55	26.70	1	544	0.18%
2019/12/16	1	25.70	0	0.00	25.95	1	527	0.19%
2019/12/11	4	25.45	5	25.20	25.15	-1	511	-0.20%
2019/12/06	0	0.00	1	25.80	25.70	-1	510	-0.20%
2019/12/02	1	24.50	0	0.00	24.05	1	503	0.20%
2019/11/26	0	0.00	3	25.67	25.55	-3	499	-0.60%
2019/11/20	1	25.00	0	0.00	24.85	1	504	0.20%
2019/11/19	3	24.93	0	0.00	24.90	3	512	0.59%
2019/11/18	2	25.15	0	0.00	25.00	2	495	0.40%
2019/11/15	2	25.30	5	25.38	25.35	-3	468	-0.64%
2019/11/12	3	25.62	0	0.00	26.00	3	461	0.65%
2019/11/11	3	27.33	0	0.00	26.65	3	430	0.70%
2019/11/07	2	28.00	0	0.00	28.05	2	419	0.48%
2019/11/06	0	0.00	1	28.45	28.35	-1	421	-0.24%
2019/10/29	1	29.00	0	0.00	28.90	1	398	0.25%
2019/10/28	0	0.00	5	29.00	29.00	-5	408	-1.22%
2019/10/25	0	0.00	1	29.90	29.20	-1	409	-0.24%
2019/10/24	1	29.40	4	29.45	29.50	-3	405	-0.74%
2019/10/23	1	28.30	0	0.00	28.35	1	397	0.25%
2019/10/18	3	28.15	0	0.00	28.15	3	419	0.71%
2019/10/17	0	0.00	7	27.69	27.80	-7	426	-1.64%
2019/10/16	1	28.70	3	28.40	28.30	-2	464	-0.43%
2019/10/09	2	29.00	0	0.00	29.00	2	581	0.34%
2019/10/02	0	0.00	1	30.15	30.20	-1	615	-0.16%
2019/10/01	2	30.35	0	0.00	30.35	2	620	0.32%
2019/09/26	2	30.18	0	0.00	30.00	2	638	0.31%
2019/09/17	0	0.00	5	30.54	30.50	-5	808	-0.62%
2019/09/16	3	30.77	5	30.61	30.55	-2	818	-0.24%
2019/09/12	3	31.10	4	30.80	30.80	-1	827	-0.12%
2019/09/11	2	30.90	0	0.00	30.55	2	834	0.24%
2019/09/10	2	30.63	1	30.70	30.60	1	832	0.12%
2019/09/09	0	0.00	3	30.90	30.95	-3	830	-0.36%
2019/09/06	3	32.20	4	31.74	31.70	-1	829	-0.12%
2019/09/05	3	32.00	4	31.75	31.70	-1	849	-0.12%
2019/09/04	6	31.43	3	31.70	31.70	3	852	0.35%
2019/09/03	4	31.66	1	31.45	31.45	3	859	0.35%
2019/09/02	2	31.65	2	31.80	31.80	0	860	0.00%
2019/08/30	7	31.73	6	31.38	31.35	1	863	0.12%
2019/08/29	2	31.50	2	31.05	31.05	0	863	0.00%
2019/08/28	4	31.13	2	31.25	31.25	2	864	0.23%
2019/08/27	4	30.98	2	30.90	30.90	2	863	0.23%
2019/08/26	4	30.90	6	30.85	30.80	-2	869	-0.23%
2019/08/23	4	32.20	5	32.02	31.85	-1	865	-0.12%
2019/08/22	2	31.80	2	32.10	32.10	0	859	0.00%
2019/08/21	2	31.55	5	31.49	31.45	-3	852	-0.35%
2019/08/20	4	31.85	4	31.50	31.50	0	851	0.00%
2019/08/19	9	31.68	4	31.50	31.50	5	853	0.59%
2019/08/16	5	30.67	4	31.75	31.75	1	855	0.12%
2019/08/15	4	30.05	4	30.35	30.35	0	850	0.00%
2019/08/14	4	31.00	10	30.85	30.70	-6	852	-0.70%
2019/08/13	10	30.42	8	30.30	30.30	2	851	0.23%
2019/08/12	5	30.67	6	31.00	31.00	-1	858	-0.12%
2019/08/08	3	30.45	0	0.00	30.80	3	860	0.35%
2019/08/07	2	31.30	2	30.40	30.40	0	860	0.00%
2019/08/06	5	30.29	14	30.79	30.80	-9	867	-1.04%
2019/08/05	2	30.75	0	0.00	30.95	2	869	0.23%
2019/08/01	1	32.70	1	32.20	32.15	0	885	0.00%
2019/07/30	2	33.50	1	33.25	32.80	1	886	0.11%
2019/07/29	5	34.07	2	34.00	33.90	3	880	0.34%
2019/07/26	1	34.00	0	0.00	34.00	1	891	0.11%
2019/07/25	1	33.95	0	0.00	34.20	1	894	0.11%
2019/07/23	0	0.00	1	34.20	34.15	-1	906	-0.11%
2019/07/19	5	34.36	3	34.50	34.30	2	899	0.22%
2019/07/18	13	35.12	1	34.85	34.15	12	894	1.34%
2019/07/17	7	35.13	7	35.09	35.30	0	850	0.00%
2019/07/15	0	0.00	2	33.08	33.15	-2	734	-0.27%
2019/07/11	1	33.55	1	33.40	33.00	0	758	0.00%
2019/07/10	0	0.00	1	32.85	32.85	-1	769	-0.13%
2019/07/09	1	32.00	3	32.40	32.30	-2	775	-0.26%
2019/07/08	1	34.00	1	34.10	33.55	0	795	0.00%
2019/07/05	1	33.80	0	0.00	34.15	1	816	0.12%
2019/07/04	2	34.08	6	34.22	34.00	-4	835	-0.48%
2019/07/03	2	34.40	4	34.53	34.25	-2	841	-0.24%
2019/07/02	41	35.13	35	34.78	34.70	6	843	0.71%
2019/07/01	2	33.35	2	33.10	33.85	0	759	0.00%
2019/06/27	5	32.04	2	31.80	32.00	3	799	0.38%
2019/06/24	0	0.00	1	31.90	31.85	-1	951	-0.11%
2019/06/21	4	32.28	3	32.80	32.05	1	1,052	0.10%
2019/06/20	1	32.15	0	0.00	32.45	1	1,079	0.09%
2019/06/19	1	31.80	6	31.99	31.80	-5	1,198	-0.42%
2019/06/17	2	31.70	0	0.00	31.55	2	1,480	0.14%
2019/06/14	1	31.55	0	0.00	31.55	1	1,525	0.07%
2019/06/13	1	32.15	0	0.00	31.65	1	1,539	0.06%
2019/06/12	10	31.33	2	31.25	31.10	8	1,548	0.52%
2019/06/11	0	0.00	1	31.05	31.10	-1	1,578	-0.06%
2019/06/10	3	30.60	3	30.45	30.40	0	1,595	0.00%
2019/06/05	2	31.25	2	30.80	30.80	0	1,651	0.00%
2019/05/29	0	0.00	1	30.50	30.40	-1	1,867	-0.05%
2019/05/27	3	30.25	3	30.40	30.35	0	1,913	0.00%
2019/05/24	4	31.03	1	30.75	30.40	3	1,961	0.15%
2019/05/23	2	30.50	3	30.60	30.50	-1	2,006	-0.05%
2019/05/22	4	31.75	1	31.00	30.90	3	2,225	0.13%
2019/05/20	1	30.50	0	0.00	30.65	1	2,319	0.04%
2019/05/16	0	0.00	3	31.75	31.65	-3	2,348	-0.13%
2019/05/15	2	32.60	0.1	32.60	32.60	1.9	2,392	0.08%
2019/05/13	2	32.10	0	0.00	32.00	2	2,422	0.08%
2019/05/10	7	33.34	3	33.30	33.60	4	2,434	0.16%
2019/05/09	2	34.43	5	34.57	33.40	-3	2,425	-0.12%
2019/05/06	2	35.73	0	0.00	35.65	2	2,453	0.08%
2019/05/03	3	37.05	3	36.90	36.95	0	2,450	0.00%
2019/04/30	2	35.60	2	35.28	36.10	0	2,451	0.00%
2019/04/29	5	35.78	2	36.50	35.00	3	2,475	0.12%
2019/04/26	2	37.64	14	37.46	37.05	-12	2,519	-0.47%
2019/04/24	1	38.00	1	38.30	37.95	0	2,598	0.00%
2019/04/22	4	38.91	7	38.75	38.65	-3	2,603	-0.12%
2019/04/19	6	39.15	29	39.04	39.05	-23	2,627	-0.88%
2019/04/18	9	39.07	5	38.70	38.70	4	2,661	0.15%
2019/04/17	7	38.79	5	39.15	39.15	2	2,673	0.07%
2019/04/16	6	39.26	13	38.97	38.60	-7	2,660	-0.26%
2019/04/15	5	39.20	6	39.40	39.40	-1	2,648	-0.04%
2019/04/12	10	40.21	11	39.53	39.20	-1	2,649	-0.04%
2019/04/11	16	41.33	14	40.85	40.50	2	2,617	0.08%
2019/04/10	5	40.60	5	40.75	40.75	0	2,603	0.00%
2019/04/09	8	40.64	6	40.57	40.50	2	2,582	0.08%
2019/04/08	7	40.86	5	40.65	40.65	2	2,575	0.08%
2019/04/03	6	40.73	7	40.69	40.70	-1	2,566	-0.04%
2019/04/02	5	41.45	5	40.40	40.60	0	2,560	0.00%
2019/04/01	13	42.32	41	42.13	41.10	-28	2,534	-1.10%
2019/03/29	3	41.05	1	41.20	41.40	2	2,477	0.08%
2019/03/28	11	41.16	7	41.01	41.00	4	2,477	0.16%
2019/03/27	42	42.05	24	41.80	41.50	18	2,466	0.73%
2019/03/26	15	40.61	33	41.10	42.50	-18	2,344	-0.77%
2019/03/25	26	39.97	1	39.95	39.70	25	2,251	1.11%
2019/03/22	38	42.68	8	42.19	41.55	30	2,227	1.35%
2019/03/21	13	41.21	20	42.19	43.00	-7	2,109	-0.33%
2019/03/20	8	39.17	14	39.75	39.60	-6	1,930	-0.31%
2019/03/19	17	38.99	20	39.14	38.60	-3	1,883	-0.16%
2019/03/18	15	38.67	7	38.10	38.10	8	1,849	0.43%
2019/03/15	4	39.10	3	39.05	38.85	1	1,851	0.05%
2019/03/14	7	39.43	8	38.88	38.60	-1	1,857	-0.05%
2019/03/13	9	38.48	8	38.79	38.90	1	1,962	0.05%
2019/03/12	18	38.33	12	38.56	38.30	6	1,958	0.31%
2019/03/11	5	37.45	11	37.64	37.50	-6	1,959	-0.31%
2019/03/08	8	37.65	7	38.09	38.10	1	2,035	0.05%
2019/03/07	10	38.85	7	38.29	38.30	3	2,140	0.14%
2019/03/06	13	39.63	11	39.41	39.30	2	2,194	0.09%
2019/03/05	10	39.49	12	39.84	39.40	-2	2,190	-0.09%
2019/03/04	16	39.32	51	39.48	39.45	-35	2,128	-1.64%
2019/02/27	12	37.58	10	37.89	37.95	2	2,077	0.10%
2019/02/26	9	38.22	6	37.66	37.65	3	2,211	0.14%
2019/02/25	36	38.35	6	38.46	38.25	30	2,267	1.32%
2019/02/22	11	37.89	12	37.87	37.70	-1	2,233	-0.04%
2019/02/21	53	38.28	27	38.84	38.30	26	2,191	1.19%
2019/02/20	3	36.08	5	36.12	35.90	-2	1,984	-0.10%
2019/02/19	7	35.63	7	35.64	35.60	0	1,931	0.00%
2019/02/18	0	0.00	5	35.05	35.05	-5	1,902	-0.26%
2019/02/15	5	35.30	14	34.30	34.35	-9	1,891	-0.48%
2019/02/14	15	35.70	10	35.60	35.25	5	1,885	0.27%
2019/02/13	6	35.54	7	35.16	35.10	-1	1,859	-0.05%
2019/02/12	5	34.70	5	34.70	34.70	0	1,842	0.00%
2019/02/11	5	33.95	7	34.21	34.30	-2	1,854	-0.11%
2019/01/30	5	33.80	17.3	33.45	33.45	-12.3	1,860	-0.66%
2019/01/29	5	33.30	5	33.45	33.45	0	1,936	0.00%
2019/01/28	8	33.56	36	33.34	33.45	-28	1,950	-1.44%
2019/01/25	4	34.14	4	33.93	33.75	0	2,005	0.00%
2019/01/24	0	0.00	1	33.25	33.00	-1	2,001	-0.05%
2019/01/23	1	32.90	1	32.85	33.00	0	2,018	0.00%
2019/01/22	2	33.25	2	33.20	32.80	0	2,030	0.00%
2019/01/21	2	34.65	7	34.31	33.70	-5	2,036	-0.25%
2019/01/18	12	33.41	11	33.96	34.25	1	2,033	0.05%
2019/01/17	5	33.31	6	33.83	32.90	-1	2,008	-0.05%
2019/01/16	0	0.00	1	32.80	32.50	-1	1,973	-0.05%
2019/01/15	8	32.41	9	32.46	32.45	-1	1,986	-0.05%
2019/01/14	10	32.45	10	32.17	32.00	0	2,002	0.00%
2019/01/11	9	33.14	11	32.35	32.30	-2	2,014	-0.10%
2019/01/10	3	32.80	2	32.83	32.65	1	1,995	0.05%
2019/01/09	6	31.90	10	32.11	31.90	-4	1,976	-0.20%
2019/01/08	7	31.21	11	31.19	31.25	-4	1,976	-0.20%
2019/01/07	1	31.45	2	31.13	31.00	-1	2,007	-0.05%
2019/01/04	5	29.68	3	30.10	30.10	2	2,047	0.10%
2019/01/02	3	31.20	1	32.00	31.20	2	2,148	0.09%
2018/12/28	2	31.13	0	0.00	31.20	2	2,164	0.09%
2018/12/27	1	31.60	0	0.00	31.20	1	2,209	0.05%
2018/12/26	6	31.50	8	30.46	30.35	-2	2,217	-0.09%
2018/12/25	1	30.65	0	0.00	30.80	1	2,244	0.04%
2018/12/24	1	31.65	3	31.68	31.70	-2	2,260	-0.09%
2018/12/22	3	31.07	0	0.00	31.00	3	2,266	0.13%
2018/12/21	7	30.45	40	31.77	31.60	-33	2,298	-1.44%
2018/12/20	42	31.69	7	31.00	31.55	35	2,361	1.48%
2018/12/18	7	33.34	7	33.00	33.00	0	2,409	0.00%
2018/12/17	3	33.85	2	34.68	33.65	1	2,427	0.04%
2018/12/14	7	34.00	8	34.26	34.25	-1	2,430	-0.04%
2018/12/13	5	34.73	9	34.84	34.30	-4	2,430	-0.16%
2018/12/12	1	33.90	0	0.00	34.05	1	2,407	0.04%
2018/12/11	9	33.12	8	33.04	33.00	1	2,408	0.04%
2018/12/10	1	33.00	2	33.30	32.90	-1	2,430	-0.04%
2018/12/07	9	34.61	11	34.35	34.30	-2	2,432	-0.08%
2018/12/06	37	36.62	118	34.93	34.00	-81	2,422	-3.34%	大賣/
2018/12/05	78	34.18	2	34.25	34.95	76	2,314	3.28%
2018/12/04	9	35.42	16	35.08	34.90	-7	2,353	-0.30%
2018/12/03	26	35.61	21	35.84	36.00	5	2,361	0.21%
2018/11/30	24	33.81	17	34.37	34.15	7	2,288	0.31%
2018/11/29	11	32.88	15	32.48	32.15	-4	2,224	-0.18%
2018/11/28	13	31.88	19	31.95	32.20	-6	2,249	-0.27%
2018/11/27	10	31.49	12	31.69	31.70	-2	2,247	-0.09%
2018/11/26	27	31.29	20	31.15	31.05	7	2,243	0.31%
2018/11/23	38	32.25	23	31.48	31.00	15	2,215	0.68%
2018/11/22	30	32.54	40	33.46	33.95	-10	2,064	-0.48%
2018/11/21	14	30.48	19	30.83	30.90	-5	2,004	-0.25%
2018/11/20	12	30.64	11	30.78	30.70	1	2,017	0.05%
2018/11/19	9	30.43	29	30.61	30.85	-20	2,042	-0.98%
2018/11/16	22	30.00	21	29.99	29.65	1	2,039	0.05%
2018/11/15	7	28.93	6	29.55	29.55	1	2,036	0.05%
2018/11/14	9	29.83	6	29.40	29.40	3	2,044	0.15%
2018/11/13	5	28.62	6	28.88	29.95	-1	2,074	-0.05%
2018/11/12	11	29.79	9	29.68	29.60	2	2,087	0.10%
2018/11/09	7	31.24	8	30.76	30.75	-1	2,104	-0.05%
2018/11/08	10	32.49	11	31.55	31.10	-1	2,188	-0.05%
2018/11/07	9	31.21	11	31.77	31.95	-2	2,217	-0.09%
2018/11/06	30	32.34	19	33.27	30.70	11	2,294	0.48%
2018/11/05	19	31.91	26	31.93	31.70	-7	2,259	-0.31%
2018/11/02	35	31.85	50	31.96	32.05	-15	2,290	-0.65%
2018/11/01	28.3	30.61	25	30.88	31.00	3.3	2,346	0.14%
2018/10/31	8	29.61	13	29.17	29.65	-5	2,376	-0.21%
2018/10/30	10	28.29	7	27.70	28.05	3	2,395	0.13%
2018/10/29	13	28.74	11	28.69	28.55	2	2,430	0.08%
2018/10/26	21	29.91	15	29.02	28.60	6	2,488	0.24%
2018/10/25	14	29.85	10	29.33	29.30	4	2,730	0.15%
2018/10/24	20	30.53	16	31.15	31.05	4	2,742	0.15%
2018/10/23	24	30.97	6	30.05	30.05	18	2,760	0.65%
2018/10/22	15	31.77	20	31.97	31.85	-5	2,810	-0.18%
2018/10/19	11	29.64	20	30.66	31.45	-9	2,900	-0.31%
2018/10/18	27	31.06	14	30.94	30.65	13	3,062	0.42%
2018/10/17	14	31.13	14	31.17	30.90	0	3,309	0.00%
2018/10/16	15	30.77	11	30.85	30.45	4	3,832	0.10%
2018/10/15	13	30.07	16	30.42	30.60	-3	4,107	-0.07%
2018/10/12	7	27.31	14	28.48	29.00	-7	4,199	-0.17%
2018/10/11	12	27.65	1	27.70	27.50	11	4,191	0.26%
2018/10/09	18	31.78	10	30.97	30.55	8	4,204	0.19%
2018/10/08	12	33.68	8	34.00	33.50	4	4,172	0.10%
2018/10/05	35	34.77	3	35.28	34.10	32	4,205	0.76%
2018/10/04	6	36.85	5	37.03	37.15	1	4,294	0.02%
2018/10/03	20	37.59	9	36.91	36.90	11	4,351	0.25%
2018/10/02	6	39.32	3	38.90	38.90	3	4,453	0.07%
2018/10/01	1	38.65	0	0.00	38.85	1	4,481	0.02%
2018/09/28	5	38.96	3	38.70	38.70	2	4,577	0.04%
2018/09/27	7	39.79	20	39.64	39.10	-13	4,661	-0.28%
2018/09/26	3	38.80	3	38.90	38.90	0	4,671	0.00%
2018/09/25	6	38.42	3	38.05	38.05	3	4,896	0.06%
2018/09/21	6	38.50	3	38.75	38.75	3	4,916	0.06%
2018/09/20	4	38.99	3	38.30	38.30	1	5,004	0.02%
2018/09/19	5	39.32	3	38.90	38.90	2	5,050	0.04%
2018/09/18	8	39.13	6	38.69	38.95	2	5,101	0.04%
2018/09/17	3	40.65	3	40.20	40.20	0	5,127	0.00%
2018/09/14	3	39.60	15	40.91	41.40	-12	5,143	-0.23%
2018/09/13	5	39.66	4	39.01	38.80	1	5,159	0.02%
2018/09/12	3	38.82	4	39.25	39.45	-1	5,204	-0.02%
2018/09/11	9	38.24	6	38.89	39.00	3	5,319	0.06%
2018/09/10	2	37.93	0	0.00	37.40	2	5,413	0.04%
2018/09/07	6	42.34	6	40.49	40.35	0	5,703	0.00%
2018/09/06	3	43.40	4	43.50	43.50	-1	6,145	-0.02%
2018/09/05	7	43.77	4	44.30	44.20	3	6,697	0.04%
2018/09/04	20	43.86	5	43.78	44.00	15	7,180	0.21%
2018/09/03	6	48.23	6	47.38	46.40	0	7,327	0.00%
2018/08/31	1	48.15	2	48.08	48.05	-1	7,891	-0.01%
2018/08/30	1	49.10	2	48.70	48.80	-1	7,943	-0.01%
2018/08/28	1	49.00	0	0.00	48.40	1	8,334	0.01%
2018/08/27	2	48.13	1	48.80	48.70	1	8,357	0.01%
2018/08/23	1	49.35	1	49.10	48.10	0	8,440	0.00%
2018/08/22	9	48.50	7	48.75	48.65	2	8,465	0.02%
2018/08/21	0	0.00	19	49.15	48.85	-19	8,484	-0.22%
2018/08/20	13	48.33	1	48.30	48.50	12	8,519	0.14%
2018/08/17	2	49.75	0	0.00	49.45	2	8,556	0.02%
2018/08/16	37	49.59	11	49.99	50.00	26	8,625	0.30%
2018/08/15	14	50.47	21	50.56	50.00	-7	8,679	-0.08%
2018/08/14	36	49.36	47	49.24	49.80	-11	8,709	-0.13%
2018/08/13	34	49.84	33	50.89	49.25	1	8,686	0.01%
2018/08/10	9	54.48	13	54.81	53.60	-4	8,606	-0.05%
2018/08/09	5	55.40	4	55.48	55.50	1	8,620	0.01%
2018/08/08	44	56.34	40	56.73	55.10	4	8,672	0.05%
2018/08/07	26	55.12	14	54.69	54.60	12	8,582	0.14%
2018/08/06	14	56.77	15	56.89	56.20	-1	8,556	-0.01%
2018/08/03	31	57.41	18	57.19	56.80	13	8,554	0.15%
2018/08/02	12	57.16	13	57.25	57.00	-1	8,524	-0.01%
2018/08/01	63	59.17	63	59.42	58.10	0	8,471	0.00%
2018/07/31	10	56.70	11	56.13	57.20	-1	8,210	-0.01%
2018/07/30	16	55.79	9	56.78	55.60	7	8,182	0.09%
2018/07/27	2	57.40	9	57.84	57.80	-7	8,134	-0.09%
2018/07/26	29	58.11	89	57.30	56.80	-60	8,083	-0.74%
2018/07/25	40	59.89	30	60.21	58.60	10	7,997	0.13%
2018/07/24	119	59.57	42	59.02	59.50	77	7,856	0.98%	大買/
2018/07/23	124	58.11	152	57.70	58.30	-28	7,649	-0.37%	大買/大賣/
2018/07/20	18	55.95	48	56.71	58.50	-30	7,184	-0.42%
2018/07/19	63	53.87	14	53.22	53.20	49	6,947	0.71%
2018/07/18	3	50.80	2	51.05	51.00	1	6,880	0.01%
2018/07/17	11	52.81	2	53.15	52.20	9	6,907	0.13%
2018/07/16	6	52.83	1	52.10	52.10	5	6,905	0.07%
2018/07/13	13	53.70	11	53.77	53.60	2	6,923	0.03%
2018/07/12	27	54.18	22	53.71	53.50	5	6,954	0.07%
2018/07/11	1	51.90	13	52.28	52.80	-12	6,922	-0.17%
2018/07/10	41	52.05	38	52.33	52.10	3	7,101	0.04%
2018/07/09	8	49.81	18	49.84	49.30	-10	7,109	-0.14%
2018/07/06	33	49.77	8	48.99	50.80	25	7,327	0.34%
2018/07/05	14	51.03	22	50.99	48.30	-8	7,426	-0.11%
2018/07/04	23	53.61	86	52.60	52.40	-63	7,514	-0.84%
2018/07/03	108	56.32	108	57.16	53.20	0	7,434	0.00%	大買/大賣/
2018/07/02	57	59.92	28.1	59.41	59.10	28.9	7,182	0.40%
2018/06/29	2	60.00	5	60.36	60.60	-3	7,140	-0.04%
2018/06/28	3	56.13	5	56.14	56.00	-2	7,028	-0.03%
2018/06/27	6.1	56.34	6	57.57	55.80	0.1	6,982	0.00%
2018/06/26	16	56.77	5	56.72	57.80	11	6,956	0.16%
2018/06/25	2	57.35	1	57.90	56.50	1	6,934	0.01%
2018/06/22	17	58.40	9	59.58	58.10	8	6,913	0.12%
2018/06/21	13	60.79	19.1	61.09	59.90	-6.1	6,876	-0.09%
2018/06/20	29	56.90	34	60.42	58.80	-5	6,826	-0.07%
2018/06/19	15	63.68	17	64.25	62.30	-2	6,705	-0.03%
2018/06/15	44	70.01	19	71.65	67.00	25	6,598	0.38%
2018/06/14	92	69.88	73	70.41	70.00	19	6,259	0.30%
2018/06/13	75	69.28	100	69.72	70.90	-25	5,770	-0.43%
2018/06/12	91	62.97	54.2	63.48	64.50	36.8	5,218	0.70%
2018/06/11	11	57.43	29	58.52	58.70	-18	4,735	-0.38%
2018/06/08	38	51.87	80.1	52.17	53.40	-42.1	4,502	-0.93%
2018/06/07	36	48.73	14	48.65	48.60	22	3,931	0.56%
2018/06/06	17	50.61	12	49.91	49.40	5	3,884	0.13%
2018/06/05	14	50.14	34	49.66	49.75	-20	3,745	-0.53%
2018/06/04	13	47.97	14	48.92	48.00	-1	3,531	-0.03%
2018/06/01	1	47.80	5	47.97	47.80	-4	3,518	-0.11%
2018/05/31	8	48.37	14	47.96	48.15	-6	3,505	-0.17%
2018/05/30	2	45.93	17	45.74	45.80	-15	3,437	-0.44%
2018/05/28	6	47.10	0	0.00	46.95	6	3,490	0.17%
2018/05/25	22	48.25	15	48.76	47.60	7	3,710	0.19%
2018/05/24	12	48.01	15	47.94	48.40	-3	3,691	-0.08%
2018/05/23	30	47.97	29	47.81	46.75	1	3,718	0.03%
2018/05/22	30	46.21	30	46.96	47.10	0	3,657	0.00%
2018/05/21	2	44.95	7	45.05	44.90	-5	3,561	-0.14%
2018/05/18	5	43.70	13	44.25	44.30	-8	3,552	-0.23%
2018/05/17	13	44.73	2	45.30	44.30	11	3,566	0.31%
2018/05/16	9	44.24	14	44.57	43.85	-5	3,523	-0.14%
2018/05/15	3	42.47	1	42.55	42.05	2	3,458	0.06%
2018/05/14	5	42.42	4	42.71	43.50	1	3,480	0.03%
2018/05/11	4	41.99	5	41.76	41.75	-1	3,471	-0.03%
2018/05/10	6	40.88	0	0.00	40.90	6	3,448	0.17%
2018/05/09	1	42.00	0	0.00	41.50	1	3,474	0.03%
2018/05/08	0	0.00	2	40.75	40.65	-2	3,534	-0.06%
2018/05/07	6	40.90	3	41.10	41.20	3	3,558	0.08%
2018/05/04	4	40.89	8	40.77	40.80	-4	3,644	-0.11%
2018/05/03	13	41.05	3	41.28	41.00	10	3,647	0.27%
2018/05/02	7	42.37	3	42.05	41.45	4	3,716	0.11%
2018/04/30	8	42.23	4	42.46	42.80	4	3,813	0.10%
2018/04/27	7	41.10	7	41.17	42.30	0	3,803	0.00%
2018/04/26	20	41.75	15	41.04	40.50	5	3,795	0.13%
2018/04/25	16	44.82	11	44.63	43.65	5	3,729	0.13%
2018/04/24	8	44.39	16	44.70	44.05	-8	3,707	-0.22%
2018/04/23	18	46.86	5	46.21	46.10	13	3,723	0.35%
2018/04/20	6	48.18	7	48.26	48.00	-1	3,673	-0.03%
2018/04/19	6	47.88	1	47.60	47.60	5	3,692	0.14%
2018/04/18	15	48.24	10	49.08	47.55	5	3,676	0.14%
2018/04/17	17	51.01	2	49.93	48.85	15	3,588	0.42%
2018/04/16	46	52.69	51	53.05	51.70	-5	3,490	-0.14%
2018/04/13	20	49.86	12	50.06	49.40	8	3,247	0.25%
2018/04/12	30	49.60	49	49.96	50.20	-19	3,112	-0.61%
2018/04/11	46	48.04	63	48.23	47.15	-17	2,850	-0.60%
2018/04/10	53	47.01	64	47.48	46.10	-11	2,660	-0.41%
2018/04/09	3	44.57	1	44.70	44.70	2	2,465	0.08%
2018/04/03	4	44.35	3	44.27	44.40	1	2,467	0.04%
2018/04/02	5	44.60	4	44.60	44.40	1	2,458	0.04%
2018/03/31	2	43.98	1	43.75	43.75	1	2,456	0.04%
2018/03/30	7	44.34	2	44.25	43.95	5	2,461	0.20%
2018/03/29	11	45.15	14	44.79	44.55	-3	2,464	-0.12%
2018/03/28	0	0.00	6	44.32	44.20	-6	2,437	-0.25%
2018/03/27	1	43.25	2	43.98	44.20	-1	2,433	-0.04%
2018/03/26	1	42.00	2	42.43	42.55	-1	2,445	-0.04%
2018/03/23	1	41.40	0	0.00	42.20	1	2,437	0.04%
2018/03/22	7	43.66	6	43.43	43.25	1	2,426	0.04%
2018/03/21	4	43.53	3	43.60	43.60	1	2,414	0.04%
2018/03/20	4	43.63	3	43.05	42.95	1	2,402	0.04%
2018/03/19	6	43.58	2	43.53	43.25	4	2,407	0.17%
2018/03/16	7	44.34	2	43.98	43.80	5	2,405	0.21%
2018/03/15	2	44.53	11	44.64	44.25	-9	2,414	-0.37%
2018/03/14	2	43.73	1	43.20	43.20	1	2,389	0.04%
2018/03/13	2	44.23	4	44.08	44.05	-2	2,437	-0.08%
2018/03/12	9	43.86	0	0.00	43.90	9	2,462	0.37%
2018/03/09	22	44.18	29	43.97	43.60	-7	2,472	-0.28%
2018/03/08	6	43.14	4	43.08	43.10	2	2,457	0.08%
2018/03/07	2	43.85	23	42.77	42.50	-21	2,455	-0.86%
2018/03/06	26	44.17	31	44.39	43.90	-5	2,475	-0.20%
2018/03/05	19	45.32	24	45.02	43.90	-5	2,490	-0.20%
2018/03/02	53	45.04	16	45.22	44.80	37	2,467	1.50%
2018/03/01	9	46.01	5	45.95	45.90	4	2,443	0.16%
2018/02/27	60	47.61	31.5	47.42	46.35	28.5	2,384	1.19%
2018/02/26	13	44.29	13	44.67	44.75	0	2,139	0.00%
2018/02/23	13	42.90	32	43.80	43.90	-19	2,108	-0.90%
2018/02/22	3	41.68	9	41.68	41.55	-6	2,071	-0.29%
2018/02/21	23	41.91	2	41.50	41.75	21	2,061	1.02%
2018/02/12	15	41.46	4	41.55	40.40	11	2,059	0.53%
2018/02/09	5	40.50	3	40.92	40.50	2	2,120	0.09%
2018/02/08	3	41.90	5	42.29	42.40	-2	2,125	-0.09%
2018/02/07	5	42.15	9	43.16	42.20	-4	2,142	-0.19%
2018/02/06	11	41.38	13	40.98	40.80	-2	2,139	-0.09%
2018/02/05	4	41.35	4	42.60	43.85	0	2,106	0.00%
2018/02/02	2	43.28	0	0.00	42.95	2	2,115	0.09%
2018/02/01	15	44.28	8	44.53	43.45	7	2,204	0.32%
2018/01/31	8	43.81	8	44.02	43.50	0	2,222	0.00%
2018/01/30	8	42.79	3	42.78	43.10	5	2,201	0.23%
2018/01/29	14	44.17	37	43.86	43.85	-23	2,210	-1.04%
2018/01/25	24	42.75	23	42.75	42.00	1	2,207	0.05%
2018/01/24	42	42.39	48	42.74	42.55	-6	2,187	-0.27%
2018/01/23	0.1	41.10	1	39.70	41.10	-0.9	2,133	-0.04%
2018/01/22	15	41.57	6	41.67	41.10	9	2,214	0.41%
2018/01/19	2	40.15	0	0.00	40.20	2	2,316	0.09%
2018/01/18	7	40.84	16	40.60	40.10	-9	2,358	-0.38%
2018/01/17	3	40.23	36	40.04	40.30	-33	2,419	-1.36%
2018/01/16	3	38.65	3	38.57	38.65	0	2,519	0.00%
2018/01/15	6	38.93	12	38.68	38.95	-6	2,763	-0.22%
2018/01/12	14	37.22	15	37.18	36.90	-1	2,979	-0.03%
2018/01/10	0	0.00	9	35.69	35.10	-9	3,060	-0.29%
2018/01/09	1	36.00	0	0.00	36.00	1	3,150	0.03%
2018/01/08	9	36.87	3	36.92	36.55	6	3,189	0.19%
2018/01/05	2	38.00	8	37.85	37.60	-6	3,235	-0.19%
2018/01/04	10	37.80	0	0.00	37.75	10	3,295	0.30%
2018/01/03	3	37.35	3	37.70	37.30	0	3,380	0.00%
2018/01/02	1	36.10	1	37.20	37.25	0	3,473	0.00%