台半 (5425)-國泰-高雄券商分點個股進出

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

台半

(5425)

可現股當沖

股價
73.0
漲跌
▲1.0
漲幅
+1.39%
成交量
2,116張
產業
上櫃半導體類股
1075人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－國泰-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄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
2024/04/30	3	73.67	2	73.60	73.00	1	2,551	0.04%
2024/04/29	1	71.80	1	72.00	72.00	0	2,611	0.00%
2024/04/26	1.3	70.22	1	71.20	70.10	0.3	2,621	0.01%
2024/04/25	0.2	70.25	2	70.40	71.00	-1.8	2,640	-0.07%
2024/04/24	3.1	69.47	2.1	70.45	71.40	1	2,699	0.04%
2024/04/23	1	68.01	4	68.23	68.40	-3	2,873	-0.10%
2024/04/22	4.2	70.00	6.2	69.97	68.80	-2	2,914	-0.07%
2024/04/19	12.1	72.39	6	71.78	71.10	6.1	2,935	0.21%
2024/04/18	3	76.23	2	75.65	74.90	1	2,947	0.03%
2024/04/17	7.2	74.73	0	0.00	74.60	7.2	2,992	0.24%
2024/04/16	14.5	74.64	1	74.60	74.00	13.5	3,018	0.45%
2024/04/15	11.5	78.90	8	77.87	77.50	3.5	3,006	0.12%
2024/04/12	11.2	79.59	24	80.15	80.80	-12.8	2,970	-0.43%
2024/04/11	0	77.50	0.4	77.60	78.20	-0.4	2,887	-0.01%
2024/04/10	1	78.40	2.1	78.40	78.20	-1.1	2,922	-0.04%
2024/04/09	5.1	77.57	2	77.45	77.00	3.1	3,007	0.10%
2024/04/08	2	77.10	10.1	77.38	77.20	-8.1	3,114	-0.26%
2024/04/03	1.1	76.19	3	75.80	76.00	-1.9	3,109	-0.06%
2024/04/02	0	0.00	1	74.60	74.90	-1	3,161	-0.03%
2024/04/01	0	0.00	7.1	75.47	75.50	-7.1	3,250	-0.22%
2024/03/29	4.1	74.33	0	0.00	74.10	4.1	3,357	0.12%
2024/03/28	4	75.65	2	75.90	75.20	2	3,694	0.05%
2024/03/27	2	75.30	0	0.00	75.20	2	3,814	0.05%
2024/03/26	2.1	75.88	1	75.50	75.50	1.1	3,961	0.03%
2024/03/25	0	77.30	0	0.00	76.30	0	4,233	0.00%
2024/03/22	1	77.10	0.2	77.50	77.10	0.9	4,359	0.02%
2024/03/21	4	76.78	4	77.20	77.00	0	4,585	0.00%
2024/03/20	2	76.35	16.1	76.53	76.10	-14.1	5,479	-0.26%
2024/03/19	2	76.85	0.1	76.40	77.30	1.9	5,743	0.03%
2024/03/18	2.1	73.90	2	74.40	75.90	0.1	5,723	0.00%
2024/03/15	2	75.50	0	0.00	75.30	2	5,705	0.04%
2024/03/14	1	76.80	8.1	77.41	76.40	-7.1	5,732	-0.12%
2024/03/13	4.1	76.71	8	77.06	76.00	-3.9	5,723	-0.07%
2024/03/12	3	77.57	2	77.80	77.50	1	5,706	0.02%
2024/03/11	2	75.45	2	76.30	76.80	0	5,692	0.00%
2024/03/08	10.5	76.19	21	77.33	75.40	-10.5	5,692	-0.18%
2024/03/07	22.3	76.88	7	76.49	75.50	15.3	5,612	0.27%
2024/03/06	2	78.85	1	79.69	78.50	1	5,601	0.02%
2024/03/05	5	78.80	2	79.01	78.80	3	5,789	0.05%
2024/03/04	9.1	78.95	19	78.75	78.80	-9.9	5,776	-0.17%
2024/03/01	1.2	79.63	16	79.94	79.40	-14.8	5,737	-0.26%
2024/02/29	1	80.20	1	80.10	80.00	0	5,727	0.00%
2024/02/27	7.1	80.67	0	0.00	79.70	7.1	5,775	0.12%
2024/02/26	0	0.00	1	81.20	81.60	-1	5,735	-0.02%
2024/02/23	7.3	83.01	2	82.70	81.80	5.3	5,735	0.09%
2024/02/22	1	84.10	8.1	83.57	83.00	-7.1	5,713	-0.12%
2024/02/21	3	82.93	1	82.90	82.70	2	5,702	0.04%
2024/02/20	6	83.27	3	82.97	82.90	3	5,711	0.05%
2024/02/19	3.1	83.64	6.3	84.09	83.60	-3.2	5,699	-0.06%
2024/02/16	4	82.58	2.1	82.89	82.80	1.9	5,689	0.03%
2024/02/15	0	0.00	8	81.68	81.70	-8	5,647	-0.14%
2024/02/05	0	0.00	0.1	81.10	81.10	-0.1	5,631	0.00%
2024/02/02	2	81.65	8	81.78	81.50	-6	5,619	-0.11%
2024/02/01	1	80.80	1	81.10	81.10	0	5,611	0.00%
2024/01/31	8	81.38	3	81.93	80.50	5	5,604	0.09%
2024/01/30	6	81.22	0	0.00	80.70	6	5,561	0.11%
2024/01/29	1	80.70	0	0.00	81.60	1	5,557	0.02%
2024/01/26	3.1	81.24	4	80.85	80.70	-0.9	5,553	-0.02%
2024/01/25	4.2	82.08	6	81.67	81.30	-1.8	5,554	-0.03%
2024/01/24	13.1	82.41	1	83.10	82.60	12.1	5,542	0.22%
2024/01/23	2.1	81.42	4.1	82.50	82.30	-2	5,574	-0.04%
2024/01/22	3	80.97	20	81.20	80.90	-17	5,491	-0.31%
2024/01/19	2.1	79.93	1	80.10	80.30	1.1	5,484	0.02%
2024/01/18	6.1	80.12	3	80.43	79.70	3.1	5,463	0.06%
2024/01/17	28.8	83.69	13	82.75	80.60	15.8	5,434	0.29%
2024/01/16	9.6	82.23	9	82.82	82.90	0.5	5,235	0.01%
2024/01/15	33.1	82.10	27.5	82.18	82.10	5.6	5,178	0.11%
2024/01/12	8.5	80.78	4	81.05	80.30	4.5	5,163	0.09%
2024/01/11	4.2	80.72	2	82.00	82.20	2.2	5,125	0.04%
2024/01/10	6	81.58	2	81.20	81.20	4	5,123	0.08%
2024/01/09	3.1	82.76	2	82.65	82.60	1.1	5,093	0.02%
2024/01/08	15	83.44	5	83.06	82.70	10	5,094	0.20%
2024/01/05	19.4	83.58	4	83.98	83.10	15.4	5,086	0.30%
2024/01/04	5.1	85.00	5	85.52	85.20	0.1	5,016	0.00%
2024/01/03	19.4	85.04	7	84.79	84.90	12.3	4,961	0.25%
2024/01/02	45.1	88.18	8	87.56	87.20	37	4,828	0.77%
2023/12/29	10.5	90.82	5.1	91.51	91.50	5.4	4,696	0.12%
2023/12/28	14.6	91.78	13.1	91.72	91.10	1.5	4,675	0.03%
2023/12/27	9.2	93.21	9.1	94.41	92.80	0.1	4,640	0.00%
2023/12/26	16.1	94.75	12.5	94.62	94.60	3.6	4,553	0.08%
2023/12/25	31.1	96.73	40	97.09	94.90	-8.9	4,436	-0.20%
2023/12/22	12	93.83	12.1	94.08	94.60	-0.1	4,094	0.00%
2023/12/21	17.5	93.55	17	93.68	92.20	0.5	3,995	0.01%
2023/12/20	40.4	94.36	40	94.90	94.60	0.4	3,900	0.01%
2023/12/19	23	91.05	12	91.32	92.60	11	3,620	0.30%
2023/12/18	70.3	92.59	93.3	91.44	91.20	-23	3,524	-0.65%
2023/12/15	128.3	96.47	110.4	96.95	93.20	17.9	3,309	0.54%	大買/大賣/
2023/12/14	26.4	91.00	29.3	91.68	92.00	-2.8	2,412	-0.12%
2023/12/13	0	0.00	0.5	86.49	86.20	-0.5	2,115	-0.02%
2023/12/12	4	86.95	2	87.00	86.30	2	2,146	0.09%
2023/12/11	2	87.10	3	86.89	87.20	-1	2,148	-0.05%
2023/12/08	0	0.00	3	84.70	84.80	-3	2,195	-0.14%
2023/12/07	0	0.00	0	85.00	84.10	0	2,260	0.00%
2023/12/06	1.1	84.83	1	84.70	84.80	0.1	2,298	0.01%
2023/12/05	3.2	85.35	3	85.60	85.10	0.2	2,308	0.01%
2023/12/04	3.1	86.95	3	88.20	86.60	0.1	2,333	0.00%
2023/12/01	17	87.39	10	87.68	87.50	7	2,320	0.30%
2023/11/30	77.2	86.75	73.3	86.55	88.80	3.9	2,341	0.17%
2023/11/29	1	84.30	3	85.53	85.50	-2	2,140	-0.09%
2023/11/28	2	84.10	10	83.90	84.20	-8	2,145	-0.37%
2023/11/27	2.1	83.38	11	83.23	82.70	-8.9	2,178	-0.41%
2023/11/24	5	85.08	1	85.00	84.60	4	2,286	0.17%
2023/11/22	0	0.00	19	83.34	83.80	-19	2,200	-0.86%
2023/11/21	10	83.02	1	82.80	82.80	9	2,207	0.41%
2023/11/20	25	83.01	41	82.84	83.40	-16	2,225	-0.72%
2023/11/17	3	81.90	5.1	82.15	82.30	-2.1	2,218	-0.09%
2023/11/16	1	81.70	1.1	81.12	81.10	-0.1	2,215	0.00%
2023/11/15	6	81.28	3.7	81.24	81.80	2.4	2,218	0.11%
2023/11/14	0	78.70	3	79.73	79.00	-3	2,218	-0.13%
2023/11/13	1.3	79.53	0.3	79.70	79.60	1.1	2,291	0.05%
2023/11/10	0.1	79.00	0	0.00	78.80	0.1	2,371	0.00%
2023/11/09	20.2	79.31	3	79.10	78.90	17.2	2,473	0.70%
2023/11/08	0	0.00	1	80.60	80.30	-1	2,582	-0.04%
2023/11/07	2	80.95	1	80.50	80.50	1	2,644	0.04%
2023/11/06	3	81.17	2	81.50	81.00	1	2,706	0.04%
2023/11/03	0	80.20	1	80.70	80.20	-1	2,887	-0.03%
2023/11/02	0	0.00	6	80.26	80.20	-6	2,942	-0.21%
2023/11/01	33.1	77.60	2	78.10	77.90	31.1	2,958	1.05%
2023/10/31	6.3	79.09	5	78.66	77.80	1.3	3,001	0.04%
2023/10/27	1	82.80	1	81.30	81.30	0	3,158	0.00%
2023/10/26	0.1	83.00	0	0.00	82.60	0.1	3,270	0.00%
2023/10/25	0	0.00	0.2	84.60	84.20	-0.2	3,322	-0.01%
2023/10/24	0	0.00	0	82.30	82.40	0	3,358	0.00%
2023/10/23	0.1	81.80	1	81.50	81.60	-0.9	3,420	-0.03%
2023/10/20	2.1	81.94	3.2	81.86	81.70	-1.1	3,509	-0.03%
2023/10/19	9.1	84.21	18	84.33	83.70	-8.9	3,601	-0.25%
2023/10/18	13.2	85.48	0.3	85.39	85.60	12.9	3,746	0.35%
2023/10/17	0	83.80	1	84.00	83.40	-1	3,900	-0.03%
2023/10/16	1	83.40	2.4	84.79	83.30	-1.4	4,001	-0.03%
2023/10/13	3	84.30	0.2	85.07	84.90	2.9	4,148	0.07%
2023/10/12	0.1	83.10	0.1	84.27	84.00	0	4,315	0.00%
2023/10/11	2	83.55	5	83.40	83.20	-3	4,405	-0.07%
2023/10/06	0	0.00	1	83.30	83.30	-1	4,553	-0.02%
2023/10/05	0.2	83.32	0	84.20	83.10	0.2	4,808	0.00%
2023/10/04	2.2	82.33	1	83.80	83.80	1.2	5,144	0.02%
2023/10/03	1.3	83.43	2	82.90	82.90	-0.7	5,183	-0.01%
2023/10/02	2.2	85.85	1	85.50	84.80	1.2	5,213	0.02%
2023/09/28	0.1	84.80	0	0.00	85.50	0.1	5,254	0.00%
2023/09/27	7	85.61	8	85.48	84.50	-1	5,384	-0.02%
2023/09/26	2	85.86	2	86.30	85.00	0	5,497	0.00%
2023/09/25	13	86.18	13.2	86.37	86.60	-0.2	5,562	0.00%
2023/09/22	1.1	82.96	1	83.10	83.10	0.1	5,548	0.00%
2023/09/21	1.2	82.13	2	82.41	82.40	-0.9	5,594	-0.02%
2023/09/20	0	84.70	1	84.20	84.40	-1	5,673	-0.02%
2023/09/19	1	86.40	0	0.00	85.60	1	5,754	0.02%
2023/09/18	2	87.40	3	87.10	86.70	-1	5,810	-0.02%
2023/09/15	4	86.43	5	86.04	86.40	-1	6,051	-0.02%
2023/09/14	6	87.25	7.1	87.16	86.90	-1.1	6,173	-0.02%
2023/09/13	5	87.10	10.3	87.45	87.50	-5.3	6,227	-0.08%
2023/09/12	16.1	86.17	4	85.88	86.50	12.1	6,296	0.19%
2023/09/11	8.1	85.40	3	85.47	84.20	5.1	6,334	0.08%
2023/09/08	1.3	85.15	2	84.90	84.70	-0.7	6,557	-0.01%
2023/09/07	5	85.06	4	85.28	85.20	1	6,812	0.01%
2023/09/06	4.2	84.96	1	84.70	84.70	3.2	7,243	0.04%
2023/09/05	13	85.97	23.6	86.16	85.60	-10.6	7,622	-0.14%
2023/09/04	3.2	82.97	1.3	83.12	83.20	1.9	7,568	0.03%
2023/09/01	3.2	83.68	6.1	84.15	83.50	-2.9	7,591	-0.04%
2023/08/31	7.1	84.07	7.1	83.76	83.70	0	7,636	0.00%
2023/08/30	9	82.72	26	82.94	84.40	-17	7,680	-0.22%
2023/08/25	1.1	80.91	9	81.19	80.80	-7.9	7,753	-0.10%
2023/08/24	0.1	81.00	0.1	80.50	80.50	0	7,854	0.00%
2023/08/23	0	0.00	1	80.60	80.70	-1	8,037	-0.01%
2023/08/22	0.1	80.79	0.1	81.20	80.30	0	8,098	0.00%
2023/08/21	5.2	80.48	0.1	81.10	80.20	5.2	8,153	0.06%
2023/08/18	9.3	80.32	3	80.51	80.30	6.3	8,174	0.08%
2023/08/17	14.3	80.93	4	80.05	81.30	10.3	8,228	0.13%
2023/08/16	15.2	77.36	20	77.90	78.20	-4.8	8,189	-0.06%
2023/08/15	16.1	78.07	6	78.62	78.40	10.1	8,194	0.12%
2023/08/14	8.5	77.97	13	77.70	78.50	-4.6	8,212	-0.06%
2023/08/11	9.2	80.46	4.7	80.44	80.20	4.5	8,140	0.06%
2023/08/10	7	81.73	3	81.20	81.10	4	8,148	0.05%
2023/08/09	22.4	82.73	32.1	82.41	83.40	-9.7	8,124	-0.12%
2023/08/08	2	85.95	1	85.60	85.70	1	7,979	0.01%
2023/08/07	4	86.53	4	86.93	87.40	0	7,986	0.00%
2023/08/04	8.3	86.48	6.3	86.46	86.50	2.1	8,015	0.03%
2023/08/02	13	88.60	7	89.16	87.60	6	8,097	0.07%
2023/08/01	5.4	88.37	2	89.95	88.20	3.4	8,007	0.04%
2023/07/31	14.2	89.38	14.2	88.25	88.30	0	7,987	0.00%
2023/07/28	3.1	90.11	7	90.23	90.30	-3.9	7,921	-0.05%
2023/07/27	8.3	91.00	7	91.00	90.80	1.3	7,957	0.02%
2023/07/26	2.3	94.03	12.5	94.10	93.60	-10.2	8,076	-0.13%
2023/07/25	9.3	94.39	6	94.30	94.20	3.3	8,096	0.04%
2023/07/24	14	94.89	11.1	94.73	94.00	2.9	8,104	0.04%
2023/07/21	26.1	97.15	31	97.34	96.50	-4.9	8,127	-0.06%
2023/07/20	48.3	99.08	29.3	99.01	99.30	19	8,221	0.23%
2023/07/19	22.3	97.86	14	98.04	97.20	8.3	8,249	0.10%
2023/07/18	15.2	100.35	49	99.98	99.00	-33.8	8,411	-0.40%
2023/07/17	48.4	102.33	26	101.63	101.50	22.4	8,285	0.27%
2023/07/14	11	99.94	101.1	100.01	99.80	-90.1	8,170	-1.10%	大賣/
2023/07/13	41.3	99.02	27.2	99.51	98.60	14.1	8,150	0.17%
2023/07/12	23.8	100.82	28.5	100.79	98.80	-4.7	8,068	-0.06%
2023/07/11	29.2	100.49	50.9	100.47	101.00	-21.7	7,945	-0.27%
2023/07/10	4.2	96.84	5.3	96.74	96.10	-1.1	7,693	-0.01%
2023/07/07	8.3	95.12	1	96.30	95.50	7.3	7,880	0.09%
2023/07/06	13.4	96.74	19	97.04	96.50	-5.6	8,073	-0.07%
2023/07/05	21.4	98.34	11	98.78	97.60	10.4	8,410	0.12%
2023/07/04	33.5	99.06	17	98.48	98.10	16.5	8,317	0.20%
2023/07/03	13	98.82	21.1	98.92	99.00	-8.1	8,269	-0.10%
2023/06/30	5.2	96.81	3	97.17	97.10	2.2	8,280	0.03%
2023/06/29	3.3	96.97	1	96.20	96.60	2.3	8,377	0.03%
2023/06/28	9	96.24	15	95.85	95.20	-6	8,620	-0.07%
2023/06/27	10.2	97.04	10.1	96.98	96.10	0.1	8,836	0.00%
2023/06/26	12.3	97.53	4	97.70	97.30	8.3	8,955	0.09%
2023/06/21	22.6	101.14	25.2	101.40	99.00	-2.6	9,123	-0.03%
2023/06/20	11.2	99.07	15.1	98.10	99.80	-3.9	9,440	-0.04%
2023/06/19	33	97.28	12	97.00	97.00	21	9,743	0.22%
2023/06/16	35.6	98.27	25.4	98.24	97.00	10.2	9,932	0.10%
2023/06/15	19	100.07	12.1	100.30	99.60	7	9,969	0.07%
2023/06/14	32.4	100.46	20	100.09	99.50	12.3	10,122	0.12%
2023/06/13	30	104.22	21.1	104.14	103.00	8.9	10,142	0.09%
2023/06/12	71.4	103.79	63.1	103.25	103.00	8.3	10,296	0.08%
2023/06/09	45.6	99.40	67.1	99.39	102.00	-21.5	10,016	-0.21%
2023/06/08	8.3	94.23	10	93.71	93.50	-1.8	9,936	-0.02%
2023/06/07	22.1	94.69	1	94.80	94.70	21.1	10,232	0.21%
2023/06/06	6.4	94.09	6	94.88	94.00	0.4	10,459	0.00%
2023/06/05	5.7	95.19	24.3	95.31	96.00	-18.6	10,901	-0.17%
2023/06/02	9	94.60	2.2	94.52	93.60	6.8	12,184	0.06%
2023/06/01	14	95.06	12	95.03	94.60	2	12,289	0.02%
2023/05/31	6	95.25	8.2	95.62	94.60	-2.2	12,517	-0.02%
2023/05/30	17	95.64	15.1	95.00	94.70	1.9	12,536	0.02%
2023/05/29	22.2	95.33	68.3	94.68	96.20	-46.1	12,592	-0.37%
2023/05/26	4.1	90.75	4	90.85	90.60	0.1	12,507	0.00%
2023/05/25	6.2	91.85	1.4	92.12	91.50	4.8	12,538	0.04%
2023/05/24	2	93.10	3	93.27	93.20	-1	12,710	-0.01%
2023/05/23	11.7	94.12	5	93.86	93.60	6.7	12,835	0.05%
2023/05/22	5.1	92.93	11.8	92.80	93.80	-6.7	12,875	-0.05%
2023/05/19	20.4	92.18	2.1	92.58	91.90	18.3	13,267	0.14%
2023/05/18	16.1	93.27	35.2	93.16	93.00	-19.1	13,742	-0.14%
2023/05/17	7.2	90.39	5	91.36	91.00	2.2	13,940	0.02%
2023/05/16	4.1	90.15	3	90.10	90.00	1.1	13,986	0.01%
2023/05/15	1	90.20	3	90.33	90.00	-2	13,996	-0.01%
2023/05/12	5.2	91.58	8	91.15	91.40	-2.8	14,133	-0.02%
2023/05/11	5.1	91.42	3	91.90	91.10	2.1	14,362	0.01%
2023/05/10	5	92.22	8	92.33	92.20	-3	14,490	-0.02%
2023/05/09	24.1	91.55	18.4	92.16	91.10	5.7	14,596	0.04%
2023/05/08	7	93.99	9	93.92	93.30	-2	14,581	-0.01%
2023/05/05	17.2	93.50	8	93.70	93.10	9.2	14,675	0.06%
2023/05/04	19.1	92.38	6	93.05	92.90	13.1	14,904	0.09%
2023/05/03	5.2	93.78	4	93.78	93.00	1.2	15,361	0.01%
2023/05/02	50	95.50	44.3	95.08	95.20	5.7	15,731	0.04%
2023/04/28	14.6	92.22	5	91.80	91.70	9.6	16,037	0.06%
2023/04/27	13.2	92.75	12	92.53	92.10	1.2	16,013	0.01%
2023/04/26	36.3	92.31	45.2	91.65	92.50	-8.9	15,945	-0.06%
2023/04/25	50	91.44	32.1	91.33	90.60	17.9	15,842	0.11%
2023/04/24	62.3	93.63	27	93.91	93.00	35.3	15,628	0.23%
2023/04/21	53.7	96.63	51	97.28	95.40	2.7	15,461	0.02%
2023/04/20	3	102.00	5	101.50	101.00	-2	15,340	-0.01%
2023/04/19	9	102.44	5.1	102.41	102.00	3.9	15,417	0.03%
2023/04/18	23	104.85	4	105.62	104.00	19	15,439	0.12%
2023/04/17	4	105.37	6.2	105.51	105.00	-2.2	15,476	-0.01%
2023/04/14	30.4	104.65	3.1	104.20	104.00	27.2	15,556	0.17%
2023/04/13	10	107.45	9.2	107.56	107.00	0.9	15,460	0.01%
2023/04/12	20.1	109.27	6	109.92	107.50	14.1	15,398	0.09%
2023/04/11	34	109.78	20.5	109.91	110.00	13.5	15,199	0.09%
2023/04/10	75.5	108.91	113.4	109.54	110.00	-37.9	14,998	-0.25%	大賣/
2023/04/07	0	0.00	26	103.56	104.50	-26	14,641	-0.18%
2023/04/06	18	103.89	7	104.00	104.00	11	14,632	0.08%
2023/03/31	27.1	104.04	12	104.29	104.00	15.1	14,613	0.10%
2023/03/30	27	102.98	24	103.60	103.50	3	14,560	0.02%
2023/03/29	41.7	102.03	29.1	101.49	101.00	12.6	14,503	0.09%
2023/03/28	36.7	105.10	33.1	104.37	104.00	3.7	14,356	0.03%
2023/03/27	8	112.50	12.3	111.91	110.00	-4.3	14,082	-0.03%
2023/03/24	53.1	113.34	49.6	112.41	112.00	3.5	13,971	0.03%
2023/03/23	93.2	112.75	85.6	112.64	112.00	7.6	13,799	0.05%
2023/03/22	74	111.62	97.9	113.49	115.50	-23.9	13,314	-0.18%
2023/03/21	19.1	108.13	19.1	106.45	105.00	0	12,926	0.00%
2023/03/20	15	107.20	20.1	107.40	108.00	-5.1	12,746	-0.04%
2023/03/17	12.2	105.74	22	105.80	106.50	-9.8	12,745	-0.08%
2023/03/16	24.2	104.32	14.1	103.09	103.00	10	12,593	0.08%
2023/03/15	81.8	109.33	61.5	108.62	107.00	20.3	12,521	0.16%
2023/03/14	11.1	104.82	12	104.83	104.50	-0.9	12,311	-0.01%
2023/03/13	33.3	105.74	31	105.29	106.50	2.2	12,340	0.02%
2023/03/10	23.3	106.04	13.1	105.51	103.50	10.2	12,328	0.08%
2023/03/09	26.4	109.42	24.5	109.58	110.00	1.9	12,477	0.02%
2023/03/08	64.1	110.55	60.4	110.83	111.50	3.7	12,469	0.03%
2023/03/07	156.1	108.39	166.1	108.94	109.00	-9.9	12,413	-0.08%	大買/大賣/
2023/03/06	1	101.00	47.2	103.29	103.50	-46.2	11,838	-0.39%
2023/03/03	44	94.29	30	94.55	94.40	14	12,404	0.11%
2023/03/02	6	91.78	7	91.70	91.70	-1	12,570	-0.01%
2023/03/01	9	93.48	10	92.47	91.80	-1	12,851	-0.01%
2023/02/24	9	93.74	9	93.80	93.60	0	12,882	0.00%
2023/02/23	5	92.60	11	92.48	92.20	-6	12,880	-0.05%
2023/02/22	34	91.05	18	90.87	90.90	16	12,988	0.12%
2023/02/21	23.1	95.46	26.1	95.43	94.50	-2.9	12,897	-0.02%
2023/02/20	22	94.75	20.1	94.85	94.60	1.9	12,891	0.01%
2023/02/17	57	94.81	67.6	95.07	95.00	-10.6	12,912	-0.08%
2023/02/16	68.2	92.20	111.5	93.43	94.60	-43.3	12,624	-0.34%	大賣/
2023/02/15	65.1	89.44	36.3	89.10	88.00	28.8	12,386	0.23%
2023/02/14	14.1	88.24	8	88.09	87.50	6.1	12,368	0.05%
2023/02/13	20	89.43	23	88.94	88.60	-3	12,443	-0.02%
2023/02/10	12.2	90.25	10.1	90.63	89.10	2.1	12,553	0.02%
2023/02/09	41	91.06	50.4	90.90	90.90	-9.4	12,514	-0.07%
2023/02/08	8.2	90.74	8.1	90.60	90.70	0.1	12,414	0.00%
2023/02/07	17.2	89.97	44	89.87	90.50	-26.8	12,392	-0.22%
2023/02/06	21	88.28	21.4	88.02	88.10	-0.4	12,440	0.00%
2023/02/03	18.1	89.58	26	89.61	89.10	-7.9	12,639	-0.06%
2023/02/02	37.1	89.83	43.4	90.13	89.50	-6.3	12,692	-0.05%
2023/02/01	41	89.47	57.1	89.92	90.30	-16.1	12,632	-0.13%
2023/01/31	34	87.28	63.7	87.20	88.30	-29.7	12,403	-0.24%
2023/01/30	37	84.41	77.9	84.87	85.30	-40.9	12,178	-0.34%
2023/01/17	3	79.57	5.1	79.30	79.30	-2.1	11,917	-0.02%
2023/01/16	4	78.28	6.5	78.27	78.80	-2.5	12,212	-0.02%
2023/01/13	11	78.29	7	78.17	77.50	4	12,565	0.03%
2023/01/12	5.1	78.62	4	78.48	77.80	1.1	12,770	0.01%
2023/01/11	6	78.73	5	78.86	78.80	1	12,869	0.01%
2023/01/10	25	79.03	21	78.97	79.00	4	13,023	0.03%
2023/01/09	11.1	79.52	18	79.52	80.00	-7	13,135	-0.05%
2023/01/06	7	77.99	10	77.85	77.80	-3	13,281	-0.02%
2023/01/05	15	77.65	7.1	77.69	76.70	7.9	13,519	0.06%
2023/01/04	6	77.60	26.2	77.06	77.00	-20.2	13,624	-0.15%
2023/01/03	10	74.85	9	75.30	75.30	1	13,703	0.01%
2022/12/30	3	74.70	1	74.70	74.20	2	14,126	0.01%
2022/12/29	5.1	73.61	5	73.84	74.60	0.1	14,889	0.00%
2022/12/28	11.1	73.99	8.1	74.29	73.70	3	15,868	0.02%
2022/12/27	7	75.70	10	75.73	75.50	-3	16,054	-0.02%
2022/12/26	3	75.17	0	0.00	74.70	3	16,268	0.02%
2022/12/23	3	74.67	4	74.95	75.30	-1	16,481	-0.01%
2022/12/22	6	75.03	7	75.37	75.30	-1	16,613	-0.01%
2022/12/21	9.2	74.48	5	74.78	74.20	4.2	16,826	0.02%
2022/12/20	19.4	76.21	13	75.65	74.50	6.4	16,913	0.04%
2022/12/19	4.5	78.16	4.1	77.70	77.90	0.4	17,031	0.00%
2022/12/16	25	79.19	24	79.22	79.00	1	17,151	0.01%
2022/12/15	4	81.03	9	81.24	81.40	-5	17,209	-0.03%
2022/12/14	22	80.24	20.1	80.43	80.60	1.9	17,370	0.01%
2022/12/13	5.6	79.45	18	79.08	78.70	-12.5	17,508	-0.07%
2022/12/12	22	79.95	24	79.97	79.50	-2	17,637	-0.01%
2022/12/09	42.4	80.81	20	79.97	79.80	22.4	17,789	0.13%
2022/12/08	31.1	81.32	36	81.51	81.90	-5	17,970	-0.03%
2022/12/07	27.2	80.45	25	80.31	79.80	2.2	18,154	0.01%
2022/12/06	29.3	81.80	27	82.08	81.40	2.3	18,155	0.01%
2022/12/05	46.2	83.85	28.1	84.19	83.50	18.1	18,273	0.10%
2022/12/02	54.1	85.16	29	85.32	84.60	25.1	18,370	0.14%
2022/12/01	60	84.69	100.1	84.77	84.60	-40.1	18,456	-0.22%
2022/11/30	33	82.60	34.1	82.51	82.60	-1.1	18,425	-0.01%
2022/11/29	88.2	82.03	62.1	81.76	81.20	26.1	18,659	0.14%
2022/11/28	190.1	82.05	159.1	82.20	82.20	31	18,821	0.16%	大買/大賣/
2022/11/25	72	78.90	114.2	79.32	80.50	-42.2	18,450	-0.23%	大賣/
2022/11/24	51	74.34	67	75.15	76.30	-16	18,061	-0.09%
2022/11/23	56.7	73.99	25	73.47	73.00	31.7	17,997	0.18%
2022/11/22	32	76.50	9	76.34	76.00	23	17,967	0.13%
2022/11/21	4	78.38	8.2	78.70	78.30	-4.2	18,649	-0.02%
2022/11/18	20.4	78.48	19.3	77.99	77.10	1.1	19,544	0.01%
2022/11/17	10	77.86	19.3	78.11	78.40	-9.3	19,617	-0.05%
2022/11/16	16	77.41	13	77.48	77.00	3	19,635	0.02%
2022/11/15	8	76.95	4	77.00	77.00	4	19,744	0.02%
2022/11/14	7	75.60	26	76.44	77.20	-19	19,968	-0.10%
2022/11/11	25.3	76.75	34	77.29	75.20	-8.7	19,955	-0.04%
2022/11/10	36.1	76.66	10	76.05	75.70	26.1	19,829	0.13%
2022/11/09	11	77.75	39	77.57	78.10	-28	19,936	-0.14%
2022/11/08	22	77.76	15.1	78.18	76.50	6.9	19,924	0.03%
2022/11/07	7	77.66	9	77.94	77.50	-2	19,859	-0.01%
2022/11/04	24	77.03	20	77.23	77.60	4	19,985	0.02%
2022/11/03	14	76.72	23	76.54	77.20	-9	20,068	-0.04%
2022/11/02	27	76.24	24.1	76.22	76.40	2.9	20,064	0.01%
2022/11/01	35	75.90	25	76.36	75.00	10	19,958	0.05%
2022/10/31	44	75.15	38	75.28	75.00	6	19,861	0.03%
2022/10/28	31	74.21	33	74.48	74.40	-2	20,090	-0.01%
2022/10/27	24	71.98	35.4	72.24	74.20	-11.4	20,228	-0.06%
2022/10/26	44.1	70.96	35	70.70	69.60	9.1	20,115	0.05%
2022/10/25	18	72.47	15	72.17	71.50	3	19,950	0.02%
2022/10/24	41	74.50	48.1	74.62	73.60	-7.1	19,839	-0.04%
2022/10/21	76.1	72.85	78	72.40	72.20	-1.9	19,616	-0.01%
2022/10/20	19.2	69.68	19	70.24	70.60	0.2	19,332	0.00%
2022/10/19	20	71.00	21	70.72	70.00	-1	19,185	-0.01%
2022/10/18	23	72.28	23	71.18	70.70	0	19,100	0.00%
2022/10/17	23.1	70.67	19	71.56	72.00	4.1	19,008	0.02%
2022/10/14	29	73.39	36	73.93	74.00	-7	18,966	-0.04%
2022/10/13	31.3	71.37	26	70.34	69.70	5.2	18,974	0.03%
2022/10/12	17	74.66	25.1	74.67	75.00	-8.1	18,989	-0.04%
2022/10/11	70.1	74.10	80	73.58	73.40	-9.9	18,950	-0.05%
2022/10/07	31.2	75.28	43	75.27	75.40	-11.8	18,894	-0.06%
2022/10/06	80.9	73.96	115.1	74.24	76.80	-34.2	18,693	-0.18%	大賣/
2022/10/05	149.3	77.40	87	76.87	74.30	62.3	18,224	0.34%	大買/
2022/10/04	34	83.09	23.1	82.88	82.50	10.9	17,473	0.06%
2022/10/03	50	82.37	42	83.04	81.20	8	17,672	0.05%
2022/09/30	51	80.60	59	79.76	83.00	-8	17,865	-0.04%
2022/09/29	36.1	80.25	44.2	80.27	79.60	-8.1	17,877	-0.05%
2022/09/28	68.1	79.53	44	78.85	77.50	24.1	17,890	0.13%
2022/09/27	25.1	81.46	31.1	81.52	82.50	-6	17,924	-0.03%
2022/09/26	84.1	82.19	35.4	81.45	80.00	48.7	18,114	0.27%
2022/09/23	38.2	86.98	35	86.85	86.00	3.2	18,363	0.02%
2022/09/22	34	87.59	38.1	87.66	88.50	-4.1	18,579	-0.02%
2022/09/21	28	87.88	24.1	88.11	86.60	3.9	18,863	0.02%
2022/09/20	57	88.51	66	88.79	89.50	-9	18,796	-0.05%
2022/09/19	27	86.50	36.5	86.75	87.40	-9.4	18,821	-0.05%
2022/09/16	46.2	86.30	30.1	85.84	84.80	16.1	18,763	0.09%
2022/09/15	64.3	90.55	37.4	89.17	87.90	26.8	18,640	0.14%
2022/09/14	24.1	87.95	34	87.52	89.70	-9.9	18,407	-0.05%
2022/09/13	38.6	89.45	31.9	89.04	88.30	6.7	18,264	0.04%
2022/09/12	27.1	89.81	34	90.44	89.50	-6.9	18,246	-0.04%
2022/09/08	20.1	89.33	42	89.94	91.00	-21.9	18,134	-0.12%
2022/09/07	115.4	88.67	127.3	88.13	87.50	-11.9	18,053	-0.07%	大買/大賣/
2022/09/06	80.7	91.88	54	91.89	91.60	26.7	17,892	0.15%
2022/09/05	93.4	96.86	62.5	95.78	94.50	30.9	17,786	0.17%
2022/09/02	89.5	95.79	94.1	95.50	95.30	-4.6	17,609	-0.03%
2022/09/01	50.2	93.18	41.1	92.04	91.70	9	17,213	0.05%
2022/08/31	102.1	94.56	121.2	94.26	95.50	-19.2	17,043	-0.11%	大買/大賣/
2022/08/30	90	92.95	83.1	93.11	92.50	7	17,097	0.04%
2022/08/29	56.4	91.69	51.6	91.97	90.90	4.9	17,066	0.03%
2022/08/26	113	93.82	146.7	94.14	95.50	-33.7	17,160	-0.20%	大買/大賣/
2022/08/25	145.3	90.37	187.7	90.85	89.70	-42.4	16,701	-0.25%	大買/大賣/
2022/08/24	26.3	84.63	37	84.32	84.40	-10.7	15,928	-0.07%
2022/08/23	39.1	87.39	26.2	87.54	87.10	12.9	15,808	0.08%
2022/08/22	30.3	87.94	39.1	88.13	88.00	-8.8	15,853	-0.06%
2022/08/19	57.2	86.69	51.1	86.92	86.70	6.1	15,739	0.04%
2022/08/18	33.1	83.51	24	83.44	84.30	9.1	15,621	0.06%
2022/08/17	38	84.41	24.5	83.92	82.30	13.5	15,682	0.09%
2022/08/16	43	84.33	71.7	84.23	84.30	-28.7	15,606	-0.18%
2022/08/15	7.1	81.89	14	81.74	81.70	-6.9	15,326	-0.05%
2022/08/12	34	80.49	31.2	80.67	80.80	2.8	15,375	0.02%
2022/08/11	34.3	80.59	25	80.10	80.20	9.3	15,485	0.06%
2022/08/10	55.5	79.62	47.5	79.83	80.50	8	15,481	0.05%
2022/08/09	33	77.88	27.5	78.14	78.40	5.5	15,537	0.04%
2022/08/08	9.1	75.56	18	75.56	76.50	-8.9	15,929	-0.06%
2022/08/05	34	74.93	47	74.64	75.30	-13	16,352	-0.08%
2022/08/04	90.2	72.05	88	70.40	74.50	2.2	16,567	0.01%
2022/08/03	107.4	72.40	58	72.74	70.60	49.4	16,597	0.30%	大買/
2022/08/02	11.1	77.72	25	77.24	77.50	-13.9	16,489	-0.08%
2022/08/01	9	80.32	9.4	80.50	80.80	-0.4	16,489	0.00%
2022/07/29	5.4	79.82	10.4	80.03	80.50	-5	16,575	-0.03%
2022/07/28	10.6	79.09	4	78.23	77.80	6.6	17,244	0.04%
2022/07/27	6	80.47	5	80.50	80.50	1	17,397	0.01%
2022/07/26	9	81.52	9	80.41	80.10	0	17,464	0.00%
2022/07/25	4	81.38	4.1	81.24	81.20	-0.1	17,446	0.00%
2022/07/22	42	81.31	38	81.38	81.00	4	17,530	0.02%
2022/07/21	34	80.15	42.2	80.38	81.40	-8.2	17,547	-0.05%
2022/07/20	61.1	80.69	70.1	80.34	80.40	-9	17,436	-0.05%
2022/07/19	67.3	78.78	76.3	79.02	78.30	-9	17,307	-0.05%
2022/07/18	29	76.01	27	75.80	76.50	2	17,109	0.01%
2022/07/15	26.1	75.58	26	75.48	75.70	0.1	17,313	0.00%
2022/07/14	14.1	74.34	24.1	74.11	75.50	-10	17,370	-0.06%
2022/07/13	36	74.59	38.3	74.28	72.90	-2.3	17,232	-0.01%
2022/07/12	45	70.84	45	70.78	71.50	0	17,024	0.00%
2022/07/11	59.5	72.31	53.1	72.44	72.10	6.5	17,029	0.04%
2022/07/08	34.1	68.77	45.3	69.02	70.90	-11.2	16,858	-0.07%
2022/07/07	4	64.47	10	63.51	64.50	-6	16,588	-0.04%
2022/07/06	19.1	62.32	19	62.14	60.90	0.1	16,532	0.00%
2022/07/05	26	62.85	31	62.61	64.70	-5	16,582	-0.03%
2022/07/04	126.1	62.16	138	62.25	62.00	-11.9	16,523	-0.07%	大買/大賣/
2022/07/01	30.1	66.32	60	66.06	64.10	-29.9	16,602	-0.18%
2022/06/30	148.4	73.50	121.3	73.81	71.10	27.2	16,349	0.17%	大買/大賣/
2022/06/29	63.5	79.37	49.2	79.16	78.90	14.3	16,293	0.09%
2022/06/28	21.1	84.82	25	84.20	84.20	-3.9	16,494	-0.02%
2022/06/27	37	84.75	40.1	85.51	86.00	-3.1	17,864	-0.02%
2022/06/24	20.3	81.84	24.1	82.16	82.30	-3.8	18,257	-0.02%
2022/06/23	13.1	80.02	24	80.41	80.80	-11	18,721	-0.06%
2022/06/22	12.1	80.23	9.2	80.91	79.60	2.9	19,474	0.01%
2022/06/21	16.2	80.74	20	81.32	82.80	-3.9	19,674	-0.02%
2022/06/20	34	80.42	18.1	79.87	78.80	15.9	19,738	0.08%
2022/06/17	39.2	81.22	25	81.68	83.00	14.2	19,699	0.07%
2022/06/16	20.1	85.18	20	83.75	81.10	0.1	19,870	0.00%
2022/06/15	27	87.11	57	86.14	85.10	-30	20,269	-0.15%
2022/06/14	94	87.26	43.1	86.30	87.10	51	20,458	0.25%
2022/06/13	35	88.60	44	88.32	87.30	-9	20,206	-0.04%
2022/06/10	24	87.66	32.1	88.18	88.50	-8.1	19,935	-0.04%
2022/06/09	14.2	87.59	16.1	87.66	87.30	-1.9	19,737	-0.01%
2022/06/08	81.1	88.06	85.3	87.57	86.50	-4.2	19,504	-0.02%
2022/06/07	31	87.19	36.3	87.24	87.90	-5.2	19,104	-0.03%
2022/06/06	70.1	86.37	63.2	86.45	85.70	6.9	18,765	0.04%
2022/06/02	39	85.95	64.4	85.84	86.10	-25.4	18,378	-0.14%
2022/06/01	37	84.39	31.1	85.03	83.80	6	17,994	0.03%
2022/05/31	13.1	83.33	21	83.15	83.50	-7.9	17,767	-0.04%
2022/05/30	20.1	81.56	39	81.62	82.50	-18.9	17,644	-0.11%
2022/05/27	42.1	78.92	40.3	78.86	78.70	1.9	17,448	0.01%
2022/05/26	64	79.93	45	79.44	78.00	19	17,330	0.11%
2022/05/25	11	80.66	5.2	80.67	81.70	5.8	17,091	0.03%
2022/05/24	14.2	82.84	10	83.18	81.00	4.2	16,961	0.02%
2022/05/23	6.1	83.80	9	83.78	83.00	-2.9	16,866	-0.02%
2022/05/20	34	83.93	41.4	83.94	84.00	-7.4	16,821	-0.04%
2022/05/19	57	82.21	63.1	82.05	83.50	-6.1	16,806	-0.04%
2022/05/18	36.3	85.39	37.5	85.05	84.20	-1.3	16,616	-0.01%
2022/05/17	16.1	85.78	15.2	86.18	86.20	0.9	16,414	0.01%
2022/05/16	115.3	87.54	81	86.54	85.00	34.3	16,157	0.21%	大買/
2022/05/13	81	84.47	109	85.21	87.30	-28	15,645	-0.18%	大賣/
2022/05/12	108.5	84.38	87.2	83.43	80.40	21.3	15,209	0.14%	大買/
2022/05/11	62	85.90	67.3	86.08	85.30	-5.3	14,870	-0.04%
2022/05/10	17	83.65	23	84.06	85.20	-6	14,480	-0.04%
2022/05/09	23	81.75	20	81.77	81.10	3	14,362	0.02%
2022/05/06	10.2	82.20	13	81.95	82.00	-2.8	14,360	-0.02%
2022/05/05	138.2	87.40	120.4	87.16	85.10	17.9	14,232	0.13%	大買/大賣/
2022/05/04	24.2	83.12	50.7	83.10	84.80	-26.5	13,475	-0.20%
2022/05/03	50.4	80.57	60	80.77	80.70	-9.7	13,252	-0.07%
2022/04/29	23.2	78.63	21	79.00	77.50	2.2	13,126	0.02%
2022/04/28	26.1	78.41	25	78.04	77.30	1.1	13,094	0.01%
2022/04/27	6	77.43	8	78.16	80.30	-2	12,991	-0.02%
2022/04/26	23.5	80.24	17.5	80.26	80.00	6	12,879	0.05%
2022/04/25	20	79.34	16.3	79.90	79.00	3.7	12,807	0.03%
2022/04/22	14.3	84.68	20	84.63	83.40	-5.8	12,705	-0.05%
2022/04/21	70.7	86.18	64.1	85.75	84.20	6.6	12,629	0.05%
2022/04/20	40.1	83.54	37.4	83.47	84.70	2.7	12,311	0.02%
2022/04/19	20	81.87	20.3	81.98	80.60	-0.3	12,139	0.00%
2022/04/18	4.1	79.59	8	80.01	80.10	-3.9	12,088	-0.03%
2022/04/15	22.2	80.45	20	79.56	79.10	2.2	12,056	0.02%
2022/04/14	26.1	82.22	40	82.16	83.00	-13.9	11,981	-0.12%
2022/04/13	43	79.58	45	79.45	79.90	-2	11,840	-0.02%
2022/04/12	16	79.64	22	79.93	79.40	-6	11,767	-0.05%
2022/04/11	37.1	80.44	27.1	79.87	79.20	10	11,731	0.09%
2022/04/08	18.1	82.21	31.3	82.65	83.00	-13.1	11,552	-0.11%
2022/04/07	87.5	85.02	51.4	83.46	81.30	36	11,354	0.32%
2022/04/06	41.5	86.10	30.1	86.47	87.00	11.4	10,952	0.10%
2022/04/01	87.5	85.70	68.6	85.62	87.40	18.9	10,763	0.18%
2022/03/31	157.3	87.23	177.5	87.27	86.50	-20.2	10,500	-0.19%	大買/大賣/
2022/03/30	496.5	90.40	443.5	89.78	85.10	53	10,152	0.52%	大買/大賣/
2022/03/29	150.7	88.41	160.4	88.03	86.90	-9.7	8,872	-0.11%	大買/大賣/
2022/03/28	60.1	86.12	65	86.68	88.00	-5	8,344	-0.06%
2022/03/25	105	84.82	125.9	85.38	85.00	-20.8	8,081	-0.26%	大買/大賣/
2022/03/24	30.2	81.48	45.7	82.31	82.70	-15.6	7,595	-0.20%
2022/03/23	27	80.37	32.1	80.27	80.20	-5.1	7,494	-0.07%
2022/03/22	5	79.42	18	79.78	80.10	-13	7,369	-0.18%
2022/03/21	108.6	80.80	109.1	80.18	80.40	-0.5	7,280	-0.01%	大買/大賣/
2022/03/18	132.6	78.59	147.4	78.86	81.00	-14.8	6,995	-0.21%	大買/大賣/
2022/03/17	15.1	76.28	56.1	76.01	77.50	-41.1	6,435	-0.64%
2022/03/16	35	71.51	30	71.75	70.50	5	6,070	0.08%
2022/03/15	1.1	70.42	12	71.58	69.80	-10.9	6,006	-0.18%
2022/03/14	0	0.00	5	71.44	71.60	-5	6,020	-0.08%
2022/03/11	1	69.51	6	69.93	70.00	-5	6,127	-0.08%
2022/03/10	2	69.39	1	69.20	69.80	1	6,206	0.02%
2022/03/09	0.1	66.67	4	66.95	67.30	-3.9	6,373	-0.06%
2022/03/08	9.1	66.61	7	67.54	66.10	2.1	6,511	0.03%
2022/03/07	5.1	68.13	5.3	67.75	68.00	-0.2	6,584	0.00%
2022/03/04	1	71.00	2	71.70	71.00	-1	6,692	-0.01%
2022/03/03	1	71.80	10	71.90	71.80	-9	6,869	-0.13%
2022/03/02	0	69.90	4	70.48	70.80	-4	6,995	-0.06%
2022/03/01	12	69.35	10	70.04	70.00	2	7,070	0.03%
2022/02/25	4	67.93	9.1	68.38	67.90	-5.1	7,184	-0.07%
2022/02/24	24.3	67.59	10	67.91	67.30	14.3	7,353	0.19%
2022/02/23	0.1	70.40	4	70.08	70.30	-3.9	7,489	-0.05%
2022/02/22	17	69.99	18.1	69.99	69.60	-1.1	8,067	-0.01%
2022/02/21	34.8	73.51	13	72.82	72.00	21.8	8,202	0.27%
2022/02/18	5.2	74.74	9	74.91	74.90	-3.8	8,234	-0.05%
2022/02/17	2.1	74.71	7	74.96	75.00	-4.9	8,506	-0.06%
2022/02/16	17	74.74	17	74.91	74.20	0	8,716	0.00%
2022/02/15	15	74.53	21	74.22	73.50	-6	8,962	-0.07%
2022/02/14	13	74.65	14	74.81	73.70	-1	9,171	-0.01%
2022/02/11	50	75.03	46	75.08	74.60	4	9,339	0.04%
2022/02/10	8.2	74.58	14	74.59	74.10	-5.8	9,646	-0.06%
2022/02/09	22	74.38	24.2	74.65	74.90	-2.2	10,150	-0.02%
2022/02/08	18	72.39	30.1	72.72	73.10	-12.1	10,373	-0.12%
2022/02/07	4	68.38	3	68.87	69.50	1	10,794	0.01%
2022/01/26	10.1	67.49	12.2	67.82	67.50	-2.1	11,651	-0.02%
2022/01/25	18.1	68.38	6	68.35	67.40	12.1	13,250	0.09%
2022/01/24	9	68.94	0	0.00	69.60	9	13,889	0.06%
2022/01/21	8.1	69.79	5	69.40	68.80	3.1	14,547	0.02%
2022/01/20	12	71.51	1	70.20	71.70	11	14,836	0.07%
2022/01/19	2.1	70.69	6	70.27	70.40	-3.9	15,228	-0.03%
2022/01/18	7.3	71.04	4.2	70.85	70.60	3.1	15,712	0.02%
2022/01/17	3	69.86	1.2	70.20	70.50	1.8	16,133	0.01%
2022/01/14	8	67.40	11.2	67.80	68.80	-3.2	16,872	-0.02%
2022/01/13	7.2	68.03	5.2	68.04	67.80	2	18,004	0.01%
2022/01/12	4.3	69.19	2	69.00	69.30	2.3	18,680	0.01%
2022/01/11	10.4	69.71	9	69.91	69.30	1.4	19,714	0.01%
2022/01/10	9.1	70.38	6.2	70.27	71.00	2.9	20,336	0.01%
2022/01/07	29.6	72.51	18	73.15	70.90	11.6	20,476	0.06%
2022/01/06	24.3	75.08	6.4	75.48	75.10	17.9	20,452	0.09%
2022/01/05	36.4	78.43	8	78.23	77.40	28.4	20,554	0.14%
2022/01/04	16	80.32	21	80.79	79.80	-5	20,676	-0.02%
2022/01/03	3	79.70	8.3	79.51	79.40	-5.3	20,793	-0.03%
2021/12/30	15	78.49	23.2	78.77	78.60	-8.2	20,844	-0.04%
2021/12/29	0.1	78.20	1	78.30	78.20	-0.9	20,889	0.00%
2021/12/28	11.2	79.16	12.2	79.13	78.40	-1	20,964	0.00%
2021/12/27	8	78.78	8.2	78.96	78.30	-0.2	21,037	0.00%
2021/12/24	45.6	80.01	27.9	79.90	78.90	17.7	21,060	0.08%
2021/12/23	27.4	81.88	34.1	81.56	81.90	-6.7	20,859	-0.03%
2021/12/22	6	80.82	18.1	81.08	80.10	-12.1	20,690	-0.06%
2021/12/21	96.3	81.70	89.2	81.43	80.50	7.1	20,637	0.03%
2021/12/20	62.9	81.02	57.4	81.29	81.20	5.5	20,361	0.03%
2021/12/17	21.5	77.37	25	77.99	79.10	-3.5	20,033	-0.02%
2021/12/16	6	76.53	20	76.48	76.80	-14	19,849	-0.07%
2021/12/15	3.2	74.60	2	75.75	74.70	1.2	19,824	0.01%
2021/12/14	17.5	75.56	8.3	75.44	74.30	9.2	19,865	0.05%
2021/12/13	3.1	77.92	1	77.90	77.60	2.1	19,910	0.01%
2021/12/10	2	76.70	1	76.80	76.80	1	19,926	0.01%
2021/12/09	2.1	76.59	2.5	77.43	76.10	-0.4	19,940	0.00%
2021/12/08	5.1	77.06	3	77.10	76.90	2.1	20,136	0.01%
2021/12/07	16.2	77.31	14	76.49	76.10	2.2	20,292	0.01%
2021/12/06	9.1	77.63	7	78.00	78.30	2.1	20,271	0.01%
2021/12/03	16.1	77.60	18.6	77.39	77.50	-2.5	20,361	-0.01%
2021/12/02	17.5	75.76	9	76.44	75.00	8.5	20,358	0.04%
2021/12/01	12.3	76.88	11	76.65	76.90	1.3	20,366	0.01%
2021/11/30	25.2	78.38	13.1	78.01	77.30	12.1	20,478	0.06%
2021/11/29	12.3	76.08	24.5	75.82	77.60	-12.2	20,598	-0.06%
2021/11/26	48.2	75.79	42.3	76.84	76.50	6	20,615	0.03%
2021/11/25	9	79.38	10	79.30	78.30	-1	20,637	0.00%
2021/11/24	22.5	78.73	17	78.94	78.90	5.5	20,597	0.03%
2021/11/23	28.5	80.80	33.1	80.89	78.80	-4.6	20,591	-0.02%
2021/11/22	25.2	81.70	27	82.01	81.20	-1.8	20,602	-0.01%
2021/11/19	106.6	83.28	90	83.15	82.80	16.6	20,706	0.08%	大買/
2021/11/18	40.2	81.20	34.2	81.06	80.90	6	20,386	0.03%
2021/11/17	18	80.35	21	80.07	80.00	-3	20,482	-0.01%
2021/11/16	26.1	79.22	19.5	79.23	78.00	6.6	20,495	0.03%
2021/11/15	42.8	81.94	35	81.34	81.10	7.8	20,416	0.04%
2021/11/12	34.3	82.90	35.5	83.24	82.70	-1.2	20,441	-0.01%
2021/11/11	23.1	81.20	21.2	81.50	81.30	1.9	20,341	0.01%
2021/11/10	17.1	79.63	20.3	80.13	81.10	-3.2	20,252	-0.02%
2021/11/09	36.5	79.54	51.1	80.32	79.90	-14.5	20,149	-0.07%
2021/11/08	65.8	83.49	71.8	83.21	80.20	-6	19,853	-0.03%
2021/11/05	73	86.89	77.8	86.97	88.10	-4.8	19,486	-0.02%
2021/11/04	91.8	87.76	92.2	87.17	85.90	-0.4	19,319	0.00%
2021/11/03	123.3	87.35	149.3	86.68	88.00	-26	18,964	-0.14%	大買/大賣/
2021/11/02	371.7	90.18	351.9	88.28	85.30	19.8	18,323	0.11%	大買/大賣/
2021/11/01	131.5	86.50	188.7	88.05	89.30	-57.2	16,847	-0.34%	大買/大賣/
2021/10/29	139.1	82.35	226	82.29	81.20	-86.9	16,846	-0.52%	大買/大賣/
2021/10/28	165	80.71	125	80.30	79.80	40	16,505	0.24%	大買/大賣/
2021/10/27	184	79.80	216.3	79.94	80.90	-32.3	16,351	-0.20%	大買/大賣/
2021/10/26	78.4	80.81	100.7	79.90	77.70	-22.3	16,176	-0.14%
2021/10/25	89	79.96	77.4	80.14	79.70	11.6	15,891	0.07%
2021/10/22	245.6	79.17	205.3	78.83	78.80	40.3	15,795	0.26%	大買/大賣/
2021/10/21	319.9	79.10	369.3	78.91	78.80	-49.4	15,412	-0.32%	大買/大賣/
2021/10/20	198.7	75.40	164.2	75.60	75.40	34.5	14,730	0.23%	大買/大賣/
2021/10/19	278.4	73.96	256.5	74.23	75.00	21.8	14,747	0.15%	大買/大賣/
2021/10/18	159	68.88	155.6	69.04	70.70	3.4	14,411	0.02%	大買/大賣/
2021/10/15	52.2	64.99	46	65.08	65.80	6.2	14,578	0.04%
2021/10/14	15	62.29	31.3	62.53	63.50	-16.3	15,815	-0.10%
2021/10/13	34.2	62.47	17.4	63.27	60.20	16.8	16,257	0.10%
2021/10/12	26.4	65.42	24.6	65.60	65.50	1.9	16,739	0.01%
2021/10/08	48.7	65.00	38	64.95	65.00	10.7	17,376	0.06%
2021/10/07	20	62.51	25.1	62.73	63.50	-5.1	17,904	-0.03%
2021/10/06	30	60.08	9	60.09	59.20	21	18,922	0.11%
2021/10/05	35	58.99	24	59.02	60.30	11	19,696	0.06%
2021/10/04	22	59.25	30	59.57	57.30	-8	20,454	-0.04%
2021/10/01	13.2	61.57	16	61.88	60.90	-2.8	21,353	-0.01%
2021/09/30	21	63.23	21	62.63	64.80	0	22,208	0.00%
2021/09/29	13	61.83	7	62.06	61.00	6	22,995	0.03%
2021/09/28	5	63.84	1	63.90	63.80	4	23,337	0.02%
2021/09/27	6	65.77	7	65.87	65.50	-1	23,859	0.00%
2021/09/24	3	64.80	5	64.88	65.00	-2	24,182	-0.01%
2021/09/23	6	63.93	13	64.49	64.50	-7	24,686	-0.03%
2021/09/22	8	63.28	2	63.80	63.20	6	25,138	0.02%
2021/09/17	10	64.17	12.1	64.67	65.40	-2.1	25,646	-0.01%
2021/09/16	11	63.48	13	63.50	64.00	-2	26,363	-0.01%
2021/09/15	15	65.03	12	65.52	64.60	3	26,693	0.01%
2021/09/14	7	67.20	13	66.86	66.70	-6	26,858	-0.02%
2021/09/13	26	67.74	33.7	67.83	66.80	-7.7	26,968	-0.03%
2021/09/10	26.1	65.47	22	65.44	66.00	4.1	26,885	0.02%
2021/09/09	9	65.29	12.4	65.32	67.00	-3.4	26,926	-0.01%
2021/09/08	36	65.09	15	65.49	63.90	21	26,890	0.08%
2021/09/07	26	66.74	32	67.04	68.00	-6	26,801	-0.02%
2021/09/06	24.6	68.46	12.1	68.70	67.10	12.5	26,727	0.05%
2021/09/03	52.1	69.21	48	69.50	69.40	4.1	26,587	0.02%
2021/09/02	38.2	69.93	19	71.01	69.00	19.2	26,369	0.07%
2021/09/01	12.6	72.26	16	72.41	72.20	-3.4	26,128	-0.01%
2021/08/31	19.4	73.77	9	73.83	73.80	10.4	25,922	0.04%
2021/08/30	5	75.30	4	75.28	75.40	1	25,744	0.00%
2021/08/27	16.4	75.20	24	75.05	75.00	-7.6	25,699	-0.03%
2021/08/26	33.2	76.83	16	77.19	75.50	17.2	25,587	0.07%
2021/08/25	33.5	78.07	33	78.92	77.70	0.5	25,447	0.00%
2021/08/24	45	79.53	38	79.17	76.80	7	25,198	0.03%
2021/08/23	44	77.79	55.2	78.65	80.70	-11.2	24,957	-0.04%
2021/08/20	32	73.49	46	74.00	74.30	-14	24,687	-0.06%
2021/08/19	19	71.44	11	72.06	70.00	8	24,490	0.03%
2021/08/18	19	71.69	26.2	71.18	74.10	-7.2	24,286	-0.03%
2021/08/17	40.2	71.29	23	69.84	69.00	17.2	24,074	0.07%
2021/08/16	22	73.30	28	73.55	74.00	-6	23,924	-0.03%
2021/08/13	3.1	75.17	3	75.90	73.40	0.1	23,792	0.00%
2021/08/12	14	76.74	13	77.22	76.60	1	23,655	0.00%
2021/08/11	15.1	76.93	20	76.86	75.50	-5	23,623	-0.02%
2021/08/10	31.1	78.60	32	78.49	77.80	-1	23,485	0.00%
2021/08/09	41.2	81.39	30.3	80.29	79.20	10.9	23,359	0.05%
2021/08/06	46.3	84.58	62.1	85.10	84.70	-15.8	23,156	-0.07%
2021/08/05	46	84.11	35	83.89	83.40	11	22,945	0.05%
2021/08/04	99.1	86.75	90.6	85.78	85.00	8.5	22,875	0.04%
2021/08/03	60.1	83.91	57.6	83.86	85.30	2.5	22,243	0.01%
2021/08/02	43.5	80.39	38.2	80.64	80.00	5.3	21,897	0.02%
2021/07/30	23	80.50	50	81.04	80.30	-27	21,732	-0.12%
2021/07/29	67	77.60	66.1	77.95	79.40	0.9	21,531	0.00%
2021/07/28	49.3	75.40	70.2	75.67	76.80	-21	21,324	-0.10%
2021/07/27	129.1	83.55	127.3	83.59	79.80	1.9	21,054	0.01%	大買/大賣/
2021/07/26	90.9	85.72	90.9	85.76	84.50	0	20,746	0.00%
2021/07/23	152.1	88.79	117.3	88.69	85.60	34.7	20,327	0.17%	大買/大賣/
2021/07/22	134.8	91.52	136.2	91.19	90.20	-1.3	19,619	-0.01%	大買/大賣/
2021/07/21	192.9	91.41	137.4	89.51	87.00	55.6	18,911	0.29%	大買/大賣/
2021/07/20	281.2	89.59	294.1	90.00	90.40	-12.9	18,096	-0.07%	大買/大賣/
2021/07/19	189.4	84.33	190.1	84.29	85.10	-0.7	16,737	0.00%	大買/大賣/
2021/07/16	123.5	85.66	104	85.75	83.60	19.5	16,225	0.12%	大買/大賣/
2021/07/15	112	84.35	116.4	84.21	87.40	-4.3	15,577	-0.03%	大買/大賣/
2021/07/14	192.1	86.40	169.4	85.57	82.80	22.7	14,810	0.15%	大買/大賣/
2021/07/13	168.6	98.14	137.4	97.51	90.00	31.2	14,018	0.22%	大買/大賣/
2021/07/12	186.2	95.93	158.3	96.42	97.70	27.9	12,898	0.22%	大買/大賣/
2021/07/09	187.7	89.75	199.2	89.76	90.60	-11.5	12,061	-0.10%	大買/大賣/
2021/07/08	225.2	87.18	192.9	88.12	86.50	32.3	11,259	0.29%	大買/大賣/
2021/07/07	90.1	80.15	175.2	82.31	83.90	-85.1	10,270	-0.83%	大賣/
2021/07/06	175.4	76.84	179.2	76.30	76.30	-3.8	9,445	-0.04%	大買/大賣/
2021/07/05	101.1	73.52	45	74.21	75.00	56.1	8,684	0.65%	大買/
2021/07/02	76	65.29	63.2	66.66	68.20	12.9	8,356	0.15%
2021/07/01	23.4	64.24	21.4	63.89	62.00	2.1	7,804	0.03%
2021/06/30	95.4	67.34	100.3	67.66	67.10	-5	7,506	-0.07%
2021/06/29	52	65.82	50	65.09	64.00	2	6,969	0.03%
2021/06/28	37.1	63.74	81.2	63.95	64.30	-44.1	6,481	-0.68%
2021/06/25	116.1	61.95	98	62.03	61.00	18.1	5,976	0.30%	大買/
2021/06/24	22	59.38	75.1	59.53	59.90	-53.1	5,284	-1.00%
2021/06/23	6	57.47	23.2	57.44	57.90	-17.2	4,863	-0.35%
2021/06/22	3	55.30	2.6	56.24	54.50	0.4	4,631	0.01%
2021/06/21	3	55.40	6	55.05	53.70	-3	4,497	-0.07%
2021/06/18	8.5	57.32	27	56.75	56.50	-18.5	4,504	-0.41%
2021/06/17	32	54.37	3	54.23	54.10	29	4,336	0.67%
2021/06/16	11.1	53.30	6	52.83	53.30	5.1	4,278	0.12%
2021/06/15	6	51.12	25	51.79	53.40	-19	4,218	-0.45%
2021/06/11	0	0.00	2	49.40	49.60	-2	4,177	-0.05%
2021/06/09	0	0.00	0	49.60	48.75	0	4,387	0.00%
2021/06/08	0	0.00	3	49.05	49.20	-3	4,374	-0.07%
2021/06/07	0	0.00	0.2	48.40	48.10	-0.2	4,383	0.00%
2021/06/04	0	48.80	0	0.00	48.70	0	4,397	0.00%
2021/06/03	1	49.00	2	49.40	49.40	-1	4,415	-0.02%
2021/06/02	5	49.98	5	49.72	48.70	0	4,435	0.00%
2021/06/01	6	50.05	10	50.35	49.80	-4	4,423	-0.09%
2021/05/31	1	48.32	2	48.40	49.50	-1	4,394	-0.02%
2021/05/27	2	46.58	0	0.00	46.35	2	4,421	0.05%
2021/05/26	1	46.65	1	46.05	46.20	0	4,445	0.00%
2021/05/25	8	46.65	7	47.27	45.95	1	4,555	0.02%
2021/05/24	2	43.48	0	0.00	44.70	2	4,661	0.04%
2021/05/20	14	43.67	0	0.00	43.30	14	4,975	0.28%
2021/05/19	0	0.00	1	45.00	44.35	-1	5,303	-0.02%
2021/05/18	2	42.20	3	41.22	42.10	-1	5,286	-0.02%
2021/05/17	1	40.00	1	38.60	38.60	0	5,279	0.00%
2021/05/14	11	43.07	2	44.33	42.80	9	5,230	0.17%
2021/05/13	2	43.15	2	42.00	43.00	0	5,227	0.00%
2021/05/12	3	42.33	4.1	43.61	42.40	-1.1	5,401	-0.02%
2021/05/11	23	48.84	0	0.00	46.95	23	5,473	0.42%
2021/05/10	11	51.21	0	0.00	51.10	11	5,490	0.20%
2021/05/07	1	50.70	3	50.22	51.10	-2	5,661	-0.04%
2021/05/06	3	48.85	0	0.00	48.50	3	5,666	0.05%
2021/05/05	1	50.20	3	50.37	49.60	-2	5,651	-0.04%
2021/05/04	7	49.76	4	51.65	50.80	3	5,704	0.05%
2021/05/03	15.5	53.60	4	53.68	53.00	11.5	5,651	0.20%
2021/04/29	7	56.53	2	56.90	56.20	5	5,621	0.09%
2021/04/28	4	56.63	9	56.76	56.30	-5	5,610	-0.09%
2021/04/27	2	56.45	0	0.00	55.90	2	5,701	0.04%
2021/04/26	2	56.20	11	56.15	56.80	-9	5,700	-0.16%
2021/04/23	2	54.20	1	55.20	55.50	1	5,728	0.02%
2021/04/22	7	55.67	15	56.61	54.10	-8	5,728	-0.14%
2021/04/21	8	57.08	2	56.50	56.70	6	5,714	0.11%
2021/04/20	7	57.20	14	57.07	57.20	-7	5,717	-0.12%
2021/04/19	3	55.77	0	0.00	56.30	3	5,728	0.05%
2021/04/16	4	55.90	1	55.80	55.70	3	5,875	0.05%
2021/04/15	7	54.61	0	0.00	55.10	7	6,005	0.12%
2021/04/14	13	53.93	12	52.94	54.30	1	6,093	0.02%
2021/04/13	8	56.24	0	0.00	55.10	8	6,184	0.13%
2021/04/12	26.1	56.28	15	55.91	55.70	11.1	6,279	0.18%
2021/04/09	13	58.29	4	59.40	57.90	9	6,309	0.14%
2021/04/08	11	58.82	3	59.47	58.80	8	6,388	0.13%
2021/04/07	4	58.60	1	58.70	58.60	3	6,541	0.05%
2021/04/06	5	58.34	11	58.81	59.20	-6	6,738	-0.09%
2021/04/01	7	57.76	0	0.00	57.50	7	7,016	0.10%
2021/03/31	1.1	57.98	8	57.73	57.70	-6.9	7,777	-0.09%
2021/03/30	5	58.10	1	57.70	58.10	4	8,326	0.05%
2021/03/29	26	59.48	4	60.33	58.70	22	8,496	0.26%
2021/03/26	1	59.00	7	59.13	59.00	-6	8,403	-0.07%
2021/03/25	0	0.00	3	58.70	58.00	-3	8,387	-0.04%
2021/03/24	2	58.70	3	58.90	58.20	-1	8,406	-0.01%
2021/03/23	3	58.60	9	58.87	58.50	-6	8,426	-0.07%
2021/03/22	1	58.60	16	57.12	58.50	-15	8,391	-0.18%
2021/03/19	5	57.00	12	57.10	56.90	-7	8,511	-0.08%
2021/03/18	3	58.23	3.7	57.99	57.90	-0.7	8,574	-0.01%
2021/03/17	10	58.17	20.5	58.58	58.00	-10.4	8,611	-0.12%
2021/03/16	16.2	58.74	13	58.17	58.90	3.2	8,592	0.04%
2021/03/15	10	56.90	5.2	56.76	57.30	4.8	8,512	0.06%
2021/03/12	0	0.00	2	55.65	54.90	-2	8,502	-0.02%
2021/03/11	2	54.55	1	54.80	55.20	1	8,569	0.01%
2021/03/10	2	54.85	0	0.00	54.00	2	8,594	0.02%
2021/03/09	2.1	54.09	0	0.00	54.00	2.1	8,669	0.02%
2021/03/08	1	55.20	0	0.00	54.60	1	8,731	0.01%
2021/03/05	10.1	54.47	2	54.40	55.40	8.1	8,835	0.09%
2021/03/04	8	54.85	4	55.30	54.10	4	8,975	0.04%
2021/03/03	2.2	55.32	1	55.80	55.10	1.2	9,243	0.01%
2021/03/02	12	56.53	7	56.21	55.00	5	9,312	0.05%
2021/02/26	6.1	56.15	6	56.15	56.10	0.1	9,701	0.00%
2021/02/25	25	57.54	33	57.58	57.50	-8	9,751	-0.08%
2021/02/24	12	59.28	14	59.76	58.50	-2	9,825	-0.02%
2021/02/23	18.4	60.00	11	60.13	59.40	7.4	9,700	0.08%
2021/02/22	19	59.41	36	59.83	59.50	-17	9,571	-0.18%
2021/02/19	29.1	58.55	14	58.52	59.40	15	9,505	0.16%
2021/02/18	1	55.40	7	55.99	56.20	-6	9,258	-0.06%
2021/02/17	0	0.00	3.1	55.13	55.40	-3.1	9,239	-0.03%
2021/02/05	0	0.00	3	53.50	53.70	-3	9,207	-0.03%
2021/02/04	2	53.65	3	53.60	53.20	-1	9,289	-0.01%
2021/02/03	22.1	55.45	17	54.83	54.80	5.1	9,367	0.05%
2021/02/02	2	54.25	21	52.98	55.10	-19	9,229	-0.21%
2021/02/01	10.1	51.01	12	50.40	50.70	-1.9	9,113	-0.02%
2021/01/29	14	55.47	18	54.86	53.30	-4	9,072	-0.04%
2021/01/28	1	52.80	11	53.27	53.90	-10	8,943	-0.11%
2021/01/27	6	53.88	3	53.87	53.20	3	8,959	0.03%
2021/01/26	23	54.87	4	54.98	54.40	19	8,954	0.21%
2021/01/25	5	54.18	6	53.68	54.90	-1	8,906	-0.01%
2021/01/22	0	0.00	2	53.70	54.00	-2	8,946	-0.02%
2021/01/21	9.1	51.89	8	53.39	53.00	1.1	8,925	0.01%
2021/01/20	7.1	53.29	1.2	52.16	52.40	5.9	9,054	0.07%
2021/01/19	0.2	55.60	0	0.00	55.40	0.2	9,069	0.00%
2021/01/18	2	55.90	3	56.33	55.40	-1	9,089	-0.01%
2021/01/15	9	57.84	3	57.93	57.20	6	9,174	0.07%
2021/01/14	1.1	58.30	0	0.00	59.30	1.1	9,620	0.01%
2021/01/13	1	57.40	2	57.15	57.50	-1	9,801	-0.01%
2021/01/12	6	56.82	6	56.53	56.80	0	9,872	0.00%
2021/01/11	12	58.17	6	58.17	58.00	6	9,898	0.06%
2021/01/08	16	58.75	4.1	58.39	58.20	11.9	9,993	0.12%
2021/01/07	6.1	60.06	4	59.95	60.30	2.1	9,892	0.02%
2021/01/06	9	59.60	11	59.54	58.00	-2	9,822	-0.02%
2021/01/05	9	60.73	3	60.60	61.00	6	9,666	0.06%
2021/01/04	3	62.50	0	0.00	62.70	3	9,527	0.03%
2020/12/31	7.1	63.95	7.3	63.89	62.20	-0.1	9,395	0.00%
2020/12/30	16.1	64.77	19	63.77	64.00	-2.9	9,184	-0.03%
2020/12/29	29.1	64.23	33	63.30	64.90	-3.9	8,938	-0.04%
2020/12/28	53	63.79	56	63.28	62.90	-3	8,702	-0.03%
2020/12/25	148	64.04	142	63.46	61.50	6	8,341	0.07%	大買/大賣/
2020/12/24	39	56.69	38	58.81	60.80	1	7,563	0.01%
2020/12/23	12	56.36	15	55.69	55.30	-3	7,028	-0.04%
2020/12/22	4	53.90	3	53.57	52.50	1	6,832	0.01%
2020/12/21	0	0.00	2.2	53.66	53.20	-2.2	6,807	-0.03%
2020/12/18	1	55.20	0	0.00	54.50	1	6,786	0.01%
2020/12/17	1	56.30	3	56.03	55.80	-2	6,772	-0.03%
2020/12/16	4.2	55.83	9.1	55.84	56.50	-4.8	6,769	-0.07%
2020/12/15	31.2	55.54	35	54.07	53.20	-3.9	6,680	-0.06%
2020/12/14	17	54.83	17	55.09	54.80	0	6,481	0.00%
2020/12/11	4	53.25	0	0.00	52.30	4	6,403	0.06%
2020/12/10	0	55.40	0	0.00	54.50	0	6,348	0.00%
2020/12/09	3	55.97	3	56.23	56.30	0	6,319	0.00%
2020/12/08	3	55.23	2	55.90	56.00	1	6,278	0.02%
2020/12/07	12	55.85	16	55.40	55.00	-4	6,252	-0.06%
2020/12/04	6	54.07	2.3	54.50	54.30	3.7	6,197	0.06%
2020/12/03	6	54.28	4	54.10	53.80	2	6,218	0.03%
2020/12/02	3	55.33	2	55.40	55.10	1	6,206	0.02%
2020/12/01	6	55.12	3	55.67	55.80	3	6,174	0.05%
2020/11/30	27	57.26	16	57.30	56.80	11	6,154	0.18%
2020/11/27	13	56.13	28	56.50	57.00	-15	6,498	-0.23%
2020/11/26	11.1	53.05	5	53.32	53.20	6.1	6,505	0.09%
2020/11/25	35	55.87	26.5	55.11	53.20	8.5	6,450	0.13%
2020/11/24	7	52.90	5	52.80	53.20	2	6,030	0.03%
2020/11/23	7.5	52.51	11	52.49	52.80	-3.5	5,986	-0.06%
2020/11/20	8	51.25	7	50.66	50.50	1	5,786	0.02%
2020/11/19	1	50.40	1	50.30	50.10	0	5,727	0.00%
2020/11/18	4	51.15	6	50.75	50.40	-2	5,697	-0.04%
2020/11/17	3	50.17	5	50.28	49.95	-2	5,558	-0.04%
2020/11/16	1	49.05	3	49.20	49.80	-2	5,500	-0.04%
2020/11/13	1	47.35	1	47.95	48.00	0	5,523	0.00%
2020/11/12	14	48.71	11.2	47.84	47.65	2.8	5,513	0.05%
2020/11/11	2	49.10	3	49.48	49.95	-1	5,433	-0.02%
2020/11/10	2	48.13	1	47.60	47.65	1	5,326	0.02%
2020/11/09	2	47.75	0	0.00	47.90	2	5,253	0.04%
2020/11/06	1	47.75	1	48.50	47.70	0	5,226	0.00%
2020/11/05	2	47.85	0	0.00	48.15	2	5,199	0.04%
2020/11/04	1	46.55	1	47.00	47.20	0	5,151	0.00%
2020/11/03	5	46.20	5	46.20	46.60	0	5,143	0.00%
2020/11/02	0.1	46.00	6	45.57	46.00	-5.9	5,193	-0.11%
2020/10/30	7	46.61	5	45.59	44.90	2	5,167	0.04%
2020/10/28	34	49.21	27	48.91	48.45	7	5,053	0.14%
2020/10/27	20	48.65	22	48.66	48.80	-2	4,838	-0.04%
2020/10/26	6	47.68	3	47.50	47.45	3	4,697	0.06%
2020/10/23	12	48.42	11	48.20	48.25	1	4,629	0.02%
2020/10/22	30.1	48.32	33	48.11	48.25	-2.9	4,490	-0.06%
2020/10/21	27	46.68	37	46.70	46.80	-10	3,949	-0.25%
2020/10/20	2	44.25	3	44.67	44.55	-1	3,677	-0.03%
2020/10/19	10	44.51	12	44.13	45.20	-2	3,537	-0.06%
2020/10/16	26	44.25	16	44.21	43.80	10	3,411	0.29%
2020/10/14	1	42.05	7	41.86	41.70	-6	3,089	-0.19%
2020/10/13	1	41.20	0	0.00	41.35	1	3,055	0.03%
2020/10/08	5	41.20	6	40.92	41.25	-1	3,057	-0.03%
2020/09/25	1	38.25	3	38.78	38.15	-2	3,112	-0.06%
2020/09/24	1	40.00	0	0.00	39.90	1	3,150	0.03%
2020/09/23	4	41.38	1	41.40	40.60	3	3,214	0.09%
2020/09/22	3	41.53	4	41.31	41.30	-1	3,202	-0.03%
2020/09/21	2	41.85	45	41.77	41.70	-43	3,166	-1.36%
2020/09/18	45	41.27	0	0.00	41.15	45	3,106	1.45%
2020/09/17	1	40.10	1	40.50	40.45	0	3,066	0.00%
2020/09/14	0	0.00	5	39.80	40.75	-5	3,040	-0.16%
2020/09/11	10	39.71	2	40.03	39.50	8	3,025	0.26%
2020/09/10	3	41.12	14	41.09	40.30	-11	2,994	-0.37%
2020/09/09	1	40.20	9	40.27	40.60	-8	2,961	-0.27%
2020/09/08	13	40.48	14	40.83	40.25	-1	2,957	-0.03%
2020/09/07	15	40.75	13	39.71	39.40	2	2,917	0.07%
2020/09/04	10	41.61	16	41.41	41.50	-6	2,853	-0.21%
2020/09/03	19	42.78	11	42.91	42.60	8	2,812	0.28%
2020/09/02	31	42.88	20	42.74	43.40	11	2,748	0.40%
2020/09/01	10	40.16	13	39.85	41.25	-3	2,280	-0.13%
2020/08/31	12	37.77	4	38.11	37.50	8	2,104	0.38%
2020/08/28	1	37.50	11	37.48	37.25	-10	2,253	-0.44%
2020/08/27	7	37.34	4	37.80	37.05	3	2,424	0.12%
2020/08/26	6	35.85	2	36.53	36.95	4	2,384	0.17%
2020/08/25	8	35.58	3	35.70	35.70	5	2,424	0.21%
2020/08/21	5	35.78	3	36.10	35.60	2	2,421	0.08%
2020/08/20	4	35.80	3	38.15	35.35	1	2,408	0.04%
2020/08/19	7	38.21	7	38.04	38.00	0	2,369	0.00%
2020/08/17	0	0.00	1	36.85	37.00	-1	2,291	-0.04%
2020/08/14	2	36.35	0	0.00	36.30	2	2,262	0.09%
2020/08/13	1	36.25	0	0.00	36.55	1	2,253	0.04%
2020/08/12	2	36.60	0	0.00	36.35	2	2,247	0.09%
2020/08/11	1	37.05	0	0.00	37.15	1	2,231	0.04%
2020/08/10	1	38.05	0	0.00	38.10	1	2,221	0.05%
2020/08/07	0	0.00	2	39.28	39.35	-2	2,216	-0.09%
2020/08/06	1	39.00	5	38.54	39.10	-4	2,187	-0.18%
2020/08/05	1	36.95	1.1	37.22	37.35	-0.1	2,104	0.00%
2020/07/31	3	37.15	0	0.00	37.10	3	2,130	0.14%
2020/07/28	7	35.99	2	35.75	35.50	5	2,120	0.24%
2020/07/27	1	38.05	1	37.60	36.95	0	2,138	0.00%
2020/07/23	1	39.00	0	0.00	39.00	1	2,151	0.05%
2020/07/22	2	39.40	4	39.44	39.40	-2	2,168	-0.09%
2020/07/17	4	38.56	1	39.20	38.15	3	2,282	0.13%
2020/07/16	2	38.93	0	0.00	39.05	2	2,293	0.09%
2020/07/15	1	40.40	3	40.97	40.30	-2	2,290	-0.09%
2020/07/13	3	40.90	1	41.20	41.25	2	2,335	0.09%
2020/07/10	1	41.00	0	0.00	40.95	1	2,331	0.04%
2020/07/08	1	43.10	1	43.40	42.70	0	2,333	0.00%
2020/07/07	0	0.00	2	43.00	42.65	-2	2,295	-0.09%
2020/07/06	2	42.88	0	0.00	43.20	2	2,329	0.09%
2020/07/03	4	43.64	1	43.40	43.35	3	2,374	0.13%
2020/07/02	2	42.75	0	0.00	43.00	2	2,329	0.09%
2020/07/01	1	40.50	1	40.60	40.15	0	2,259	0.00%
2020/06/30	1	40.05	1	40.05	40.00	0	2,257	0.00%
2020/06/29	1	39.70	0	0.00	39.75	1	2,283	0.04%
2020/06/23	0	0.00	6	40.24	40.20	-6	2,310	-0.26%
2020/06/19	1	41.25	0	0.00	41.25	1	2,386	0.04%
2020/06/18	7	41.04	4	41.28	41.70	3	2,402	0.12%
2020/06/17	3	40.58	0	0.00	40.50	3	2,402	0.12%
2020/06/15	1	41.00	9	41.38	40.80	-8	2,470	-0.32%
2020/06/12	5	39.29	4	40.29	40.70	1	2,513	0.04%
2020/06/11	2	41.78	0	0.00	41.35	2	2,539	0.08%
2020/06/10	2	42.90	2	43.53	43.25	0	2,535	0.00%
2020/06/09	2	42.78	5	42.45	42.60	-3	2,560	-0.12%
2020/06/08	4	44.39	0	0.00	44.00	4	2,534	0.16%
2020/06/05	3	45.23	3	45.82	45.25	0	2,473	0.00%
2020/06/04	12	44.03	20	43.86	45.40	-8	2,367	-0.34%
2020/06/03	7	42.34	28	42.13	41.30	-21	2,160	-0.97%
2020/06/02	2	39.75	4	39.74	40.00	-2	1,983	-0.10%
2020/06/01	21	39.34	3	38.73	39.45	18	1,971	0.91%
2020/05/28	0	0.00	2	37.45	36.80	-2	1,922	-0.10%
2020/05/27	3	37.10	0	0.00	37.05	3	1,936	0.15%
2020/05/26	3	37.60	1	37.40	37.15	2	1,948	0.10%
2020/05/25	2	37.25	1	36.90	37.20	1	1,940	0.05%
2020/05/21	0	0.00	0	38.50	38.40	0	1,950	0.00%
2020/05/19	1	37.05	1	37.50	37.50	0	1,982	0.00%
2020/05/15	10	37.56	1	38.30	37.40	9	2,000	0.45%
2020/05/14	1	38.15	1	39.30	38.15	0	1,995	0.00%
2020/05/11	4	40.03	3	39.92	39.60	1	2,019	0.05%
2020/05/08	1	38.55	3	38.98	38.85	-2	2,045	-0.10%
2020/05/07	2	38.95	4	38.23	38.55	-2	2,045	-0.10%
2020/05/06	0	0.00	1	38.10	38.00	-1	2,038	-0.05%
2020/05/04	4	37.83	2	37.65	37.55	2	2,096	0.10%
2020/04/30	3	38.40	3	38.27	38.30	0	2,122	0.00%
2020/04/29	5	38.40	4	38.23	38.10	1	2,106	0.05%
2020/04/28	4	38.13	2	38.15	38.10	2	2,105	0.09%
2020/04/27	2	38.05	2	38.15	38.00	0	2,130	0.00%
2020/04/24	2	38.55	0	0.00	37.40	2	2,117	0.09%
2020/04/23	1	37.95	2	37.60	38.00	-1	2,085	-0.05%
2020/04/21	1	36.30	0	0.00	35.80	1	2,027	0.05%
2020/04/20	0	0.00	3	36.40	36.70	-3	2,014	-0.15%
2020/04/17	5	36.62	1	36.10	36.05	4	2,004	0.20%
2020/04/16	1	36.20	0	0.00	36.30	1	1,967	0.05%
2020/04/15	5	35.85	0	0.00	35.80	5	1,964	0.25%
2020/04/09	1	34.20	8	34.26	34.00	-7	2,021	-0.35%
2020/04/08	4	32.45	1	33.60	33.55	3	2,047	0.15%
2020/04/07	2	30.98	4	31.14	31.05	-2	1,988	-0.10%
2020/04/06	4	30.45	1	30.55	30.30	3	1,967	0.15%
2020/03/31	2	30.93	3	31.23	30.55	-1	2,010	-0.05%
2020/03/27	3	30.08	1	30.60	29.80	2	2,060	0.10%
2020/03/25	2	29.00	7	30.32	30.20	-5	2,239	-0.22%
2020/03/24	1	28.05	0	0.00	28.35	1	2,193	0.05%
2020/03/20	6	28.47	0	0.00	28.05	6	2,267	0.26%
2020/03/19	3	26.92	0	0.00	26.55	3	2,263	0.13%
2020/03/18	1	31.95	0	0.00	29.50	1	2,254	0.04%
2020/03/17	0	0.00	1	33.55	32.45	-1	2,220	-0.05%
2020/03/16	1	39.35	0	0.00	36.05	1	2,190	0.05%
2020/03/13	4	37.04	17	37.69	40.00	-13	2,216	-0.59%
2020/03/12	3	41.80	1	43.20	41.00	2	2,237	0.09%
2020/03/06	0	0.00	4	46.94	46.80	-4	2,342	-0.17%
2020/03/05	2	46.70	0	0.00	46.70	2	2,331	0.09%
2020/03/04	0	0.00	1	46.00	45.90	-1	2,330	-0.04%
2020/02/27	1	44.50	0	0.00	43.90	1	2,350	0.04%
2020/02/26	1	45.80	10	45.32	45.85	-9	2,334	-0.39%
2020/02/25	11	45.82	0	0.00	45.80	11	2,342	0.47%
2020/02/20	0	0.00	1	47.20	46.80	-1	2,301	-0.04%
2020/02/19	1	46.70	0	0.00	46.60	1	2,306	0.04%
2020/02/18	0	0.00	1	47.00	46.80	-1	2,295	-0.04%
2020/02/17	0	0.00	1	46.85	46.70	-1	2,293	-0.04%
2020/02/13	1.1	46.52	2	46.75	46.30	-0.9	2,298	-0.04%
2020/02/12	0	0.00	1	46.70	46.70	-1	2,323	-0.04%
2020/02/11	1	46.50	0	0.00	46.30	1	2,333	0.04%
2020/02/06	0	0.00	1	46.05	45.65	-1	2,300	-0.04%
2020/02/05	6	45.00	0	0.00	45.05	6	2,313	0.26%
2020/02/04	1	45.45	0	0.00	45.30	1	2,329	0.04%
2020/02/03	1	41.70	0	0.00	43.10	1	2,510	0.04%
2020/01/31	5	45.06	2	45.28	45.00	3	2,526	0.12%
2020/01/30	3	46.27	0	0.00	45.65	3	2,545	0.12%
2020/01/20	1	50.60	0	0.00	50.70	1	2,528	0.04%
2020/01/17	2	50.95	0	0.00	50.90	2	2,538	0.08%
2020/01/16	2	51.25	0	0.00	51.20	2	2,553	0.08%
2020/01/15	1	52.00	0	0.00	51.40	1	2,661	0.04%
2020/01/14	1	52.20	0	0.00	52.10	1	2,656	0.04%
2020/01/08	1	50.70	1	51.20	50.60	0	2,652	0.00%
2020/01/06	2	51.00	0	0.00	51.20	2	2,617	0.08%
2020/01/03	0	0.00	4	52.88	52.20	-4	2,584	-0.15%
2020/01/02	4	55.20	5	53.96	53.60	-1	2,523	-0.04%
2019/12/31	1	53.90	0	0.00	53.60	1	2,439	0.04%
2019/12/30	2	53.50	2	53.50	53.50	0	2,426	0.00%
2019/12/27	1	54.20	0	0.00	54.10	1	2,403	0.04%
2019/12/26	3	54.47	1	55.10	54.20	2	2,384	0.08%
2019/12/25	4	53.85	0	0.00	54.90	4	2,323	0.17%
2019/12/24	0	0.00	2	53.30	53.20	-2	2,263	-0.09%
2019/12/23	2	54.35	41	53.75	53.80	-39	2,231	-1.75%
2019/12/20	1	53.30	0	0.00	53.80	1	2,094	0.05%
2019/12/19	3	52.03	0	0.00	52.40	3	2,003	0.15%
2019/12/18	1	52.00	1	52.30	51.60	0	1,994	0.00%
2019/12/17	10	52.75	10	51.50	51.90	0	1,988	0.00%
2019/12/16	0	0.00	1	51.60	51.80	-1	1,893	-0.05%
2019/12/13	1	50.80	0	0.00	50.70	1	1,862	0.05%
2019/12/12	12	52.27	2	51.80	51.80	10	1,814	0.55%
2019/12/10	30	53.00	2	52.20	52.00	28	1,760	1.59%
2019/12/09	1	52.40	1	52.40	53.00	0	1,715	0.00%
2019/12/06	6	52.23	10	52.13	52.60	-4	1,647	-0.24%
2019/12/04	1	49.20	2	49.38	49.50	-1	1,507	-0.07%
2019/12/03	1	49.20	0	0.00	49.15	1	1,520	0.07%
2019/11/29	0	0.00	1	51.40	50.00	-1	1,513	-0.07%
2019/11/28	4	50.25	25	49.96	50.80	-21	1,502	-1.40%
2019/11/27	5	50.00	2	50.00	50.00	3	1,481	0.20%
2019/11/26	5	49.45	2	49.50	49.50	3	1,469	0.20%
2019/11/25	10	48.80	0	0.00	48.80	10	1,453	0.69%
2019/11/21	0	0.00	5	48.86	49.40	-5	1,452	-0.34%
2019/11/19	1	48.45	1	48.55	48.40	0	1,473	0.00%
2019/11/18	5	48.56	0	0.00	48.45	5	1,506	0.33%
2019/11/15	1	48.80	2	49.25	49.20	-1	1,537	-0.07%
2019/11/14	0	0.00	1	48.80	48.80	-1	1,572	-0.06%
2019/11/13	4	49.25	8	49.10	49.30	-4	1,590	-0.25%
2019/11/12	2	49.58	0	0.00	49.55	2	1,605	0.12%
2019/11/11	9	49.83	2	50.48	49.60	7	1,625	0.43%
2019/11/08	0	0.00	7	50.83	50.90	-7	1,632	-0.43%
2019/11/07	0	0.00	2	49.50	49.30	-2	1,636	-0.12%
2019/11/06	12	50.44	6	51.60	50.30	6	1,629	0.37%
2019/11/05	1	51.00	1	51.40	51.60	0	1,616	0.00%
2019/11/04	3	51.23	10	51.33	51.30	-7	1,613	-0.43%
2019/11/01	1	51.10	1	51.30	50.90	0	1,578	0.00%
2019/10/31	5	52.86	3	51.67	51.00	2	1,571	0.13%
2019/10/30	0	0.00	1	50.10	50.30	-1	1,372	-0.07%
2019/10/23	0	0.00	3	48.90	49.30	-3	1,357	-0.22%
2019/10/22	0	0.00	1	46.85	47.05	-1	1,301	-0.08%
2019/10/21	1	46.40	0	0.00	46.40	1	1,338	0.07%
2019/10/16	0	0.00	1	46.30	45.90	-1	1,379	-0.07%
2019/10/15	0	0.00	1	45.95	46.20	-1	1,405	-0.07%
2019/10/14	1	45.30	1	45.90	45.55	0	1,451	0.00%
2019/10/09	1	45.00	1	45.00	45.15	0	1,494	0.00%
2019/10/08	3	45.65	0	0.00	45.10	3	1,518	0.20%
2019/09/27	2	45.98	1	46.10	45.70	1	1,602	0.06%
2019/09/26	5	46.58	1	46.70	46.20	4	1,612	0.25%
2019/09/25	2	46.93	0	0.00	46.65	2	1,628	0.12%
2019/09/23	1	47.35	0	0.00	47.75	1	1,664	0.06%
2019/09/11	1	46.00	0	0.00	46.20	1	1,860	0.05%
2019/09/06	1	47.05	1	47.40	46.70	0	1,891	0.00%
2019/09/05	0	0.00	3	47.37	46.55	-3	1,889	-0.16%
2019/09/02	0	46.80	0	0.00	46.85	0	1,960	0.00%
2019/08/30	3.1	45.99	3	46.93	46.40	0.1	1,972	0.00%
2019/08/26	1	44.95	0	0.00	44.55	1	2,095	0.05%
2019/08/22	2	46.78	26	46.55	46.65	-24	2,235	-1.07%
2019/08/21	26	46.09	1	46.05	46.30	25	2,219	1.13%
2019/08/20	1	45.85	0	0.00	45.05	1	2,197	0.05%
2019/08/19	1.1	44.26	5	44.63	45.85	-3.9	2,160	-0.18%
2019/08/16	5	42.61	4	42.75	43.50	1	2,130	0.05%
2019/08/15	1	43.15	1	43.35	43.05	0	2,112	0.00%
2019/08/14	6	44.85	4	45.10	44.50	2	2,092	0.10%
2019/08/13	4	45.25	2	45.55	45.00	2	2,075	0.10%
2019/08/12	3.1	47.68	0	0.00	47.30	3.1	2,045	0.15%
2019/08/08	0	0.00	1	45.80	45.95	-1	2,031	-0.05%
2019/08/07	0	0.00	7	45.59	44.90	-7	2,064	-0.34%
2019/08/06	9	44.63	2	44.45	44.95	7	2,108	0.33%
2019/08/05	1	45.60	0	0.00	45.15	1	2,209	0.05%
2019/08/02	1	47.70	1	48.20	47.00	0	2,269	0.00%
2019/08/01	1	49.15	0	0.00	49.20	1	2,335	0.04%
2019/07/31	1	49.25	1	49.45	49.85	0	2,354	0.00%
2019/07/30	1	49.25	0	0.00	48.85	1	2,390	0.04%
2019/07/29	0	0.00	2	49.05	48.85	-2	2,388	-0.08%
2019/07/24	2.1	52.66	3	52.97	53.00	-0.9	2,352	-0.04%
2019/07/23	1	51.80	6	52.90	52.40	-5	2,332	-0.21%
2019/07/22	1	51.80	2	52.20	51.40	-1	2,300	-0.04%
2019/07/19	1	50.80	1	51.10	51.40	0	2,286	0.00%
2019/07/18	1	50.80	1	51.80	51.00	0	2,325	0.00%
2019/07/17	1	51.90	1	52.60	52.10	0	2,327	0.00%
2019/07/16	2	53.35	3	54.27	53.10	-1	2,338	-0.04%
2019/07/15	4	52.93	1	52.60	52.80	3	2,307	0.13%
2019/07/12	6	51.43	4	51.40	51.40	2	2,282	0.09%
2019/07/11	3	50.73	0	0.00	50.90	3	2,281	0.13%
2019/07/10	0	0.00	1	51.50	51.50	-1	2,265	-0.04%
2019/07/09	2	51.00	0	0.00	51.00	2	2,278	0.09%
2019/07/08	0	0.00	1	51.90	51.60	-1	2,304	-0.04%
2019/07/05	2	51.45	1	51.70	51.60	1	2,386	0.04%
2019/07/04	1	51.40	1	51.50	51.40	0	2,456	0.00%
2019/07/03	1	50.80	3	51.10	50.80	-2	2,490	-0.08%
2019/07/02	0	0.00	25	51.30	51.50	-25	2,502	-1.00%
2019/07/01	27	51.39	3	50.93	51.50	24	2,521	0.95%
2019/06/28	1	49.45	1	50.10	49.80	0	2,535	0.00%
2019/06/27	0	0.00	5	49.60	49.50	-5	2,591	-0.19%
2019/06/25	1	47.15	1	47.65	47.10	0	2,608	0.00%
2019/06/21	0	0.00	2	47.50	47.60	-2	2,686	-0.07%
2019/06/19	3	45.62	4	46.31	45.85	-1	2,790	-0.04%
2019/06/18	3	44.10	0	0.00	44.35	3	2,858	0.10%
2019/06/13	1	44.80	0	0.00	45.05	1	2,920	0.03%
2019/06/12	0	0.00	3	44.53	44.50	-3	2,939	-0.10%
2019/06/11	10	43.87	8	43.63	44.00	2	2,958	0.07%
2019/06/10	4	42.66	9	42.78	42.85	-5	2,927	-0.17%
2019/06/06	4	42.16	3	42.33	41.75	1	2,908	0.03%
2019/06/05	2	42.65	1	43.00	42.05	1	2,901	0.03%
2019/06/04	0	0.00	1	42.80	42.30	-1	2,908	-0.03%
2019/06/03	2	42.70	0	0.00	42.55	2	2,897	0.07%
2019/05/31	9	43.47	2	43.60	43.00	7	2,876	0.24%
2019/05/30	4	43.03	1	43.00	43.50	3	2,833	0.11%
2019/05/29	9	44.45	1	44.00	43.00	8	2,814	0.28%
2019/05/28	0	0.00	1	48.00	47.60	-1	2,741	-0.04%
2019/05/23	1	47.60	1	47.55	47.50	0	2,789	0.00%
2019/05/21	1	48.10	0	0.00	48.40	1	2,866	0.03%
2019/05/20	0	0.00	1	47.60	48.00	-1	2,885	-0.03%
2019/05/17	0	0.00	2	47.65	48.10	-2	2,931	-0.07%
2019/05/14	1	48.00	0	0.00	48.25	1	3,079	0.03%
2019/05/13	4	49.90	0	0.00	48.80	4	3,220	0.12%
2019/05/10	7	56.33	7	55.49	54.20	0	3,442	0.00%
2019/05/09	4	56.43	2	56.35	56.40	2	3,402	0.06%
2019/05/07	0	0.00	2	55.85	57.00	-2	3,421	-0.06%
2019/05/06	1	55.30	0	0.00	55.00	1	3,487	0.03%
2019/05/03	2	55.80	0	0.00	55.90	2	3,743	0.05%
2019/05/02	1	55.30	0	0.00	55.30	1	3,742	0.03%
2019/04/30	1	55.30	0	55.80	55.80	1	3,736	0.03%
2019/04/29	2	55.15	4	55.53	55.00	-2	3,738	-0.05%
2019/04/25	1	57.40	1	57.10	58.10	0	3,745	0.00%
2019/04/24	2	58.59	4	58.33	57.80	-2	3,777	-0.05%
2019/04/23	2	58.60	1	58.60	58.60	1	3,744	0.03%
2019/04/22	2	58.20	0	0.00	58.20	2	3,724	0.05%
2019/04/19	0	0.00	1	57.10	57.20	-1	3,695	-0.03%
2019/04/18	4	56.60	1	57.70	56.10	3	3,686	0.08%
2019/04/17	0	0.00	5	57.82	57.40	-5	3,686	-0.14%
2019/04/16	3	57.30	0	0.00	57.20	3	3,696	0.08%
2019/04/15	0	0.00	33	57.42	56.90	-33	3,746	-0.88%
2019/04/11	1	58.00	0	0.00	58.30	1	3,846	0.03%
2019/04/10	5	57.88	2	58.10	57.70	3	3,825	0.08%
2019/04/09	0	0.00	4	56.68	57.60	-4	3,756	-0.11%
2019/04/08	0	0.00	0	56.70	56.50	0	3,736	0.00%
2019/04/02	3	56.80	1	56.50	56.70	2	3,744	0.05%
2019/04/01	0	0.00	1	56.70	55.60	-1	3,739	-0.03%
2019/03/29	1	55.80	0	0.00	56.20	1	3,683	0.03%
2019/03/27	2	55.40	4	55.70	56.10	-2	3,659	-0.05%
2019/03/26	2	54.95	1	55.00	54.20	1	3,655	0.03%
2019/03/25	0	0.00	19	55.13	54.80	-19	3,697	-0.51%
2019/03/22	5	55.04	9	54.82	55.40	-4	3,689	-0.11%
2019/03/21	24	52.18	23	53.14	53.60	1	3,598	0.03%
2019/03/20	4	51.70	0	0.00	51.40	4	3,496	0.11%
2019/03/19	3	52.33	0	0.00	52.30	3	3,533	0.08%
2019/03/18	3	52.20	1	52.30	52.80	2	3,527	0.06%
2019/03/15	13	52.81	5	53.10	52.90	8	3,552	0.23%
2019/03/14	1	53.20	0	0.00	52.40	1	3,541	0.03%
2019/03/12	0	0.00	1	54.70	53.70	-1	3,626	-0.03%
2019/03/11	5	54.70	0	0.00	54.00	5	3,670	0.14%
2019/03/08	3	53.63	0	0.00	53.40	3	3,794	0.08%
2019/03/07	1	55.00	0	0.00	54.90	1	3,841	0.03%
2019/03/06	0	0.00	1	56.30	56.10	-1	3,965	-0.03%
2019/03/05	5	56.20	0.3	56.20	55.90	4.7	4,222	0.11%
2019/03/04	9	55.53	3	56.50	56.10	6	4,347	0.14%
2019/02/27	5	55.60	0	0.00	55.50	5	4,376	0.11%
2019/02/26	6	57.00	0	57.70	57.00	6	4,368	0.14%
2019/02/25	4	57.18	3	57.70	57.70	1	4,435	0.02%
2019/02/22	3	57.07	1	56.90	57.00	2	4,468	0.04%
2019/02/21	1	57.50	0	0.00	57.70	1	4,510	0.02%
2019/02/20	3	58.80	0	0.00	58.40	3	4,587	0.07%
2019/02/18	5	57.60	11	58.10	58.10	-6	4,662	-0.13%
2019/02/15	2	59.65	0	0.00	58.70	2	4,726	0.04%
2019/02/14	3	58.93	1	58.20	58.90	2	4,714	0.04%
2019/02/13	2	59.15	0	0.00	58.70	2	4,705	0.04%
2019/02/12	13	60.02	0	0.00	58.70	13	4,638	0.28%
2019/02/11	1	59.20	12	58.96	59.10	-11	4,518	-0.24%
2019/01/30	5	56.40	5	56.40	56.00	0	4,261	0.00%
2019/01/29	2	56.50	4	56.58	56.60	-2	4,265	-0.05%
2019/01/28	0	0.00	5	56.26	55.50	-5	4,233	-0.12%
2019/01/25	7	54.47	10	54.95	53.50	-3	4,227	-0.07%
2019/01/24	39	56.74	18	56.74	54.90	21	4,223	0.50%
2019/01/23	0	0.00	1	54.00	54.40	-1	4,104	-0.02%
2019/01/22	1	53.00	0	0.00	53.10	1	4,155	0.02%
2019/01/21	0	0.00	1	54.80	54.80	-1	4,151	-0.02%
2019/01/18	2	53.25	1	53.50	53.70	1	4,164	0.02%
2019/01/17	3	54.27	2	54.20	53.30	1	4,207	0.02%
2019/01/16	0	0.00	1	55.50	55.60	-1	4,179	-0.02%
2019/01/10	1	53.70	1	53.10	52.70	0	4,176	0.00%
2019/01/09	0	53.40	1	54.70	53.70	-1	4,193	-0.02%
2019/01/07	0	0.00	1	55.10	55.10	-1	4,241	-0.02%
2019/01/04	9	53.03	7	53.59	54.50	2	4,261	0.05%
2019/01/03	1	53.60	5	54.22	54.00	-4	4,203	-0.10%
2019/01/02	0	0.00	1	53.00	52.30	-1	4,218	-0.02%
2018/12/28	0	51.30	0	0.00	51.10	0	4,236	0.00%
2018/12/27	0	0.00	1	52.00	51.60	-1	4,329	-0.02%
2018/12/26	2	51.30	2	51.35	50.30	0	4,339	0.00%
2018/12/25	0	0.00	1	49.90	51.10	-1	4,319	-0.02%
2018/12/24	3	50.90	4	50.90	51.00	-1	4,299	-0.02%
2018/12/22	1	48.20	4	49.05	49.60	-3	4,272	-0.07%
2018/12/21	1	48.20	6	48.08	48.70	-5	4,289	-0.12%
2018/12/20	18	47.80	16	47.49	47.70	2	4,276	0.05%
2018/12/19	1	47.25	2	47.93	47.45	-1	4,266	-0.02%
2018/12/18	2	49.33	1	50.10	49.00	1	4,261	0.02%
2018/12/17	1	50.80	3	51.30	51.30	-2	4,227	-0.05%
2018/12/14	0	0.00	1	51.30	52.00	-1	4,278	-0.02%
2018/12/12	2	55.50	0	0.00	54.20	2	4,413	0.05%
2018/12/11	1	52.30	4	52.40	52.00	-3	4,355	-0.07%
2018/12/10	1	52.50	0	0.00	51.20	1	4,357	0.02%
2018/12/07	1	54.60	0	0.00	54.60	1	4,320	0.02%
2018/12/06	3	55.19	5	54.38	53.50	-2	4,357	-0.05%
2018/12/05	6	56.52	7	56.66	56.60	-1	4,290	-0.02%
2018/12/04	7	59.91	2	59.45	58.90	5	4,250	0.12%
2018/12/03	31.3	60.25	30	61.14	60.80	1.3	4,208	0.03%
2018/11/30	7	57.51	8	57.65	56.80	-1	4,077	-0.02%
2018/11/29	11	56.69	24	57.84	56.40	-13	4,002	-0.32%
2018/11/28	13	56.68	17	57.23	56.60	-4	3,862	-0.10%
2018/11/27	8	53.51	7	53.89	53.50	1	3,600	0.03%
2018/11/26	1	51.10	3	51.70	51.30	-2	3,471	-0.06%
2018/11/23	3	50.02	1	49.50	49.50	2	3,429	0.06%
2018/11/22	9	52.41	7	51.36	50.20	2	3,417	0.06%
2018/11/21	6	50.82	6	51.25	51.00	0	3,355	0.00%
2018/11/20	4	51.18	5	50.98	50.20	-1	3,337	-0.03%
2018/11/19	1	50.30	6	48.78	50.30	-5	3,274	-0.15%
2018/11/16	4	47.41	0	0.00	47.00	4	3,164	0.13%
2018/11/15	3	47.73	1	48.00	48.10	2	3,115	0.06%
2018/11/14	1	47.50	1	47.35	47.00	0	3,072	0.00%
2018/11/08	1	54.40	3	53.13	52.90	-2	2,915	-0.07%
2018/11/07	5	53.08	14	52.59	52.90	-9	2,858	-0.31%
2018/11/02	1	51.50	3	51.53	50.30	-2	2,981	-0.07%
2018/11/01	2	49.95	14	48.73	49.70	-12	2,907	-0.41%
2018/10/31	2	44.68	3	45.33	46.30	-1	2,809	-0.04%
2018/10/30	1	42.50	1	43.25	43.25	0	2,671	0.00%
2018/10/26	23	40.00	22	40.32	40.00	1	2,641	0.04%
2018/10/25	11	38.98	11	39.43	39.50	0	2,631	0.00%
2018/10/24	10	42.80	10	43.45	42.75	0	2,589	0.00%
2018/10/19	0	0.00	1	44.70	44.70	-1	2,641	-0.04%
2018/10/18	6	44.72	0	0.00	44.75	6	2,656	0.23%
2018/10/16	0	0.00	5	48.00	47.35	-5	2,642	-0.19%
2018/10/15	0	0.00	3	46.53	47.70	-3	2,630	-0.11%
2018/10/11	23	43.40	0	0.00	43.40	23	2,574	0.89%
2018/10/09	3	48.03	0	0.00	48.20	3	2,583	0.12%
2018/10/08	12	49.87	0	0.00	50.00	12	2,543	0.47%
2018/10/05	9	53.71	0	0.00	52.90	9	2,508	0.36%
2018/10/04	3	59.07	0	0.00	58.70	3	2,468	0.12%
2018/10/01	1	61.70	0	0.00	61.40	1	2,536	0.04%
2018/09/27	3	61.40	0	0.00	60.40	3	2,689	0.11%
2018/09/20	4	58.85	5	59.44	58.70	-1	3,088	-0.03%
2018/09/19	1	60.50	1	61.20	57.90	0	3,069	0.00%
2018/09/18	4	61.70	2	61.30	59.80	2	3,060	0.07%
2018/09/17	2	64.45	1	64.00	64.00	1	2,995	0.03%
2018/09/14	1	65.70	0	0.00	66.80	1	3,006	0.03%
2018/09/13	0	0.00	1	65.50	64.20	-1	3,087	-0.03%
2018/09/12	2	64.45	2	62.45	63.20	0	3,396	0.00%
2018/09/11	0	0.00	1	68.30	68.70	-1	3,507	-0.03%
2018/09/10	7	67.94	1	68.20	67.30	6	3,515	0.17%
2018/09/04	0	0.00	1	73.70	73.20	-1	3,659	-0.03%
2018/08/29	1	74.50	1	74.30	75.20	0	3,879	0.00%
2018/08/24	1	68.80	0	0.00	69.90	1	4,453	0.02%
2018/08/23	0	0.00	1	70.00	69.40	-1	4,737	-0.02%
2018/08/21	1	68.70	0	0.00	69.70	1	4,775	0.02%
2018/08/17	1	70.70	1	71.80	70.00	0	4,747	0.00%
2018/08/16	2	70.55	2	69.70	70.00	0	4,730	0.00%
2018/08/14	4	68.95	2	69.00	69.30	2	4,721	0.04%
2018/08/13	1	69.50	2	70.05	67.50	-1	4,716	-0.02%
2018/08/10	4	72.50	4	72.33	71.90	0	4,672	0.00%
2018/08/09	4	76.68	3	74.97	75.00	1	4,613	0.02%
2018/08/02	0	0.00	1	84.10	83.00	-1	4,599	-0.02%
2018/08/01	1	84.70	0	0.00	85.00	1	4,584	0.02%
2018/07/31	1	82.80	1	82.60	84.00	0	4,577	0.00%
2018/07/30	0	0.00	1	81.80	81.80	-1	4,579	-0.02%
2018/07/27	1	84.70	0	0.00	84.20	1	4,571	0.02%
2018/07/23	1	80.60	1	81.20	80.70	0	4,511	0.00%
2018/07/18	0	0.00	24	84.19	84.30	-24	4,522	-0.53%
2018/07/17	1	85.70	1	85.60	85.10	0	4,520	0.00%
2018/07/16	16	88.23	8	89.09	87.10	8	4,515	0.18%
2018/07/13	1	88.70	22	89.81	90.40	-21	4,511	-0.47%
2018/07/12	0	0.00	3	86.93	88.40	-3	4,484	-0.07%
2018/07/11	3	86.00	1	85.90	85.60	2	4,481	0.04%
2018/07/10	13	87.87	0	0.00	87.00	13	4,458	0.29%
2018/07/09	26	89.32	2	88.65	88.90	24	4,442	0.54%
2018/07/06	2	87.25	2	88.05	88.90	0	4,457	0.00%
2018/07/05	8	92.05	5	94.40	88.50	3	4,481	0.07%
2018/07/04	0	0.00	1	92.20	93.30	-1	4,367	-0.02%
2018/07/03	14	93.30	12	94.74	97.20	2	4,295	0.05%
2018/07/02	1	90.30	2	89.85	90.60	-1	4,073	-0.02%
2018/06/28	1	84.30	3	85.73	86.50	-2	3,929	-0.05%
2018/06/27	6	86.65	5	86.04	83.80	1	3,934	0.03%
2018/06/26	3	81.73	1	83.00	83.00	2	3,878	0.05%
2018/06/25	1	83.40	1	83.30	83.50	0	3,882	0.00%
2018/06/22	2	86.35	2	85.75	83.50	0	3,944	0.00%
2018/06/21	10	91.65	9	91.44	87.00	1	3,871	0.03%
2018/06/20	0	0.00	1	87.20	88.30	-1	3,575	-0.03%
2018/06/15	1	82.50	0	0.00	81.80	1	3,442	0.03%
2018/06/13	0	0.00	1	86.50	83.40	-1	3,466	-0.03%
2018/06/12	13	86.02	13	86.73	86.40	0	3,437	0.00%
2018/06/11	1	85.00	2	86.50	86.10	-1	3,374	-0.03%
2018/06/07	0	0.00	2	85.40	85.40	-2	3,394	-0.06%
2018/06/06	6	83.28	6	84.08	84.30	0	3,493	0.00%
2018/06/05	8	81.98	26	80.99	80.50	-18	3,528	-0.51%
2018/06/04	14	87.59	9	90.00	83.50	5	3,721	0.13%
2018/06/01	21	87.57	23	88.28	87.30	-2	3,737	-0.05%
2018/05/31	12	85.22	3	82.70	85.30	9	3,355	0.27%
2018/05/30	3	77.70	2	75.10	77.60	1	3,089	0.03%
2018/05/25	0	0.00	1	74.00	74.90	-1	3,155	-0.03%
2018/05/24	1	72.50	0	0.00	73.30	1	3,149	0.03%
2018/05/22	1	74.20	3	73.53	73.10	-2	3,165	-0.06%
2018/05/21	1	73.60	0	0.00	74.10	1	3,190	0.03%
2018/05/18	2	76.95	1	76.60	75.30	1	3,191	0.03%
2018/05/17	1	77.00	1	77.50	77.50	0	3,207	0.00%
2018/05/16	1	77.40	1	77.20	76.50	0	3,200	0.00%
2018/05/15	6	77.58	6	77.88	77.90	0	3,201	0.00%
2018/05/11	1	75.10	1	75.90	75.30	0	3,203	0.00%
2018/05/10	1	75.10	1	76.00	75.70	0	3,203	0.00%
2018/05/09	1	73.30	3	74.63	74.60	-2	3,209	-0.06%
2018/05/04	0	0.00	1	70.80	69.90	-1	3,218	-0.03%
2018/05/03	2	72.10	0	0.00	71.10	2	3,215	0.06%
2018/05/02	0	0.00	1	69.60	71.60	-1	3,218	-0.03%
2018/04/30	5	67.54	0	0.00	68.40	5	3,204	0.16%
2018/04/27	1	68.40	0	0.00	67.80	1	3,242	0.03%
2018/04/26	0	0.00	5	68.40	67.10	-5	3,272	-0.15%
2018/04/25	2	69.50	1	69.90	69.40	1	3,290	0.03%
2018/04/23	4	75.15	1	75.50	74.50	3	3,240	0.09%
2018/04/20	0	0.00	3	77.47	77.40	-3	3,243	-0.09%
2018/04/19	1	77.80	2	77.65	77.70	-1	3,236	-0.03%
2018/04/18	1	75.60	0	0.00	74.60	1	3,224	0.03%
2018/04/17	3	75.97	1	77.70	75.10	2	3,260	0.06%
2018/04/12	1	78.70	1	80.40	80.00	0	3,293	0.00%
2018/03/31	1	79.30	1	79.00	79.00	0	3,543	0.00%
2018/03/30	1	79.90	2	79.10	78.80	-1	3,559	-0.03%
2018/03/29	0	0.00	2	79.05	78.00	-2	3,533	-0.06%
2018/03/27	4	80.85	4	81.75	81.70	0	3,505	0.00%
2018/03/23	5	77.32	2	77.50	77.10	3	3,472	0.09%
2018/03/22	28	80.15	1	80.10	79.80	27	3,464	0.78%
2018/03/21	1	79.50	0	0.00	81.50	1	3,481	0.03%
2018/03/20	3	80.53	1	79.80	80.10	2	3,466	0.06%
2018/03/16	6	81.73	6	83.17	81.30	0	3,516	0.00%
2018/03/15	1	82.50	2	82.05	82.20	-1	3,546	-0.03%
2018/03/14	1	83.00	1	83.70	82.10	0	3,527	0.00%
2018/03/13	2	83.25	1	83.80	85.50	1	3,518	0.03%
2018/03/12	10	84.40	19	85.06	82.60	-9	3,530	-0.25%
2018/03/09	23	81.68	25	82.21	81.60	-2	3,432	-0.06%
2018/03/08	10	81.55	27	80.24	82.80	-17	3,360	-0.51%
2018/03/07	13	75.82	14	76.88	75.30	-1	3,080	-0.03%
2018/03/05	1	72.60	0	0.00	71.90	1	2,989	0.03%
2018/03/02	3	72.77	2	72.70	73.30	1	3,086	0.03%
2018/03/01	3	71.40	3	73.10	73.10	0	3,064	0.00%
2018/02/27	0	0.00	1	68.80	71.00	-1	3,039	-0.03%
2018/02/26	6	68.92	5	68.30	68.30	1	3,012	0.03%
2018/02/23	4	67.10	4	68.50	68.50	0	3,132	0.00%
2018/02/22	1	66.10	0	0.00	66.80	1	3,214	0.03%
2018/02/21	1	65.40	2	65.95	67.00	-1	3,266	-0.03%
2018/02/12	0	0.00	1	61.60	61.90	-1	3,317	-0.03%
2018/02/09	0	0.00	55	58.88	61.20	-55	3,337	-1.65%
2018/02/08	1	62.10	0	0.00	61.70	1	3,313	0.03%
2018/02/06	0	0.00	2	62.30	62.10	-2	3,331	-0.06%
2018/02/05	1	68.00	0	0.00	67.50	1	3,291	0.03%
2018/02/02	2	71.05	0	0.00	70.10	2	3,332	0.06%
2018/01/31	0	0.00	2	71.70	72.10	-2	3,628	-0.06%
2018/01/30	0	0.00	1	71.20	71.10	-1	3,819	-0.03%
2018/01/29	2	71.00	0	0.00	71.50	2	3,853	0.05%
2018/01/26	1	70.80	1	70.70	70.60	0	3,937	0.00%
2018/01/22	0	0.00	1	69.20	69.60	-1	4,185	-0.02%
2018/01/19	1	70.40	0	0.00	70.60	1	4,283	0.02%
2018/01/17	1	72.20	0	0.00	71.50	1	4,412	0.02%
2018/01/16	1	72.20	0	0.00	73.10	1	4,416	0.02%
2018/01/12	0	0.00	1	69.60	72.50	-1	4,572	-0.02%
2018/01/11	1	70.50	0	0.00	69.90	1	4,595	0.02%
2018/01/10	1	71.60	0	0.00	71.10	1	4,588	0.02%
2018/01/09	1	76.00	1	75.00	73.80	0	4,654	0.00%
2018/01/08	1	77.00	0	0.00	77.00	1	4,645	0.02%
2018/01/05	17	79.04	17	78.72	80.00	0	4,683	0.00%
2018/01/04	0	0.00	4	77.30	78.60	-4	4,733	-0.08%
2018/01/03	2	75.55	4	75.75	75.80	-2	4,721	-0.04%
2018/01/02	1	71.00	2	72.80	75.30	-1	4,673	-0.02%